{"symbol":"FER","url":"https://intraalpha.com/companies/FER","capturedAt":"2026-10-23T04:07:30.260Z","state":"ready","quote":{"symbol":"FER","last_price":49.86,"prev_close":50.02,"regular_close":49.71,"change":-0.16,"change_pct":-0.3199,"regular_change":-0.31,"regular_change_pct":-0.6198,"extended_change":0.15,"extended_change_pct":0.3018,"bid":49.6,"ask":52.15,"bid_size":100,"ask_size":500,"volume":2310942,"vwap":49.555446,"open":49.41,"high":49.75,"low":49.1,"close":49.71,"trade_count":37351,"last_trade_at":"2026-10-22T21:42:41.105631544Z","last_quote_at":"2026-10-22T23:54:08.305739936Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:28.536387718-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FER","fetched_at":"2026-10-23T04:07:29.857710+00:00","name":"Ferrovial N.V.","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Ferrovial SE, engages in the development, construction, and operation of highways and airports in the United States, Poland, Spain, the United Kingdom, Canada, and internationally. The company is headquartered in Amsterdam, the Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":36004004000,"ebitda":1548000000,"pe_ratio":27.04,"peg_ratio":10.09,"book_value":8.91,"dividend_per_share":0.558,"dividend_yield":0.0113,"eps":1.85,"revenue_ttm":9859000000,"gross_profit_ttm":8591000000,"profit_margin":0.0615,"operating_margin_ttm":0.104,"return_on_assets_ttm":0.0262,"return_on_equity_ttm":0.116,"quarterly_earnings_growth":-0.52,"quarterly_revenue_growth":0.052,"analyst_target_price":73.96,"analyst_number":0,"beta":0.809,"fifty_two_week_high":74.07,"fifty_two_week_low":48,"fifty_day_ma":56.16,"two_hundred_day_ma":64.79,"shares_outstanding":719792000,"forward_pe":42.73,"price_to_sales":3.652,"price_to_book":6.07,"ev_to_revenue":4.217,"ev_to_ebitda":19.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:29.857710+00:00"},"optionObservedAt":"2026-10-22T19:50:30.595Z","bars":[{"c":48.43,"h":49.36,"l":48.43,"n":37,"o":48.62,"t":"2026-10-16T08:00:00Z","v":3789,"vw":48.805933},{"c":48.495,"h":48.495,"l":48.495,"n":1,"o":48.495,"t":"2026-10-16T08:05:00Z","v":250,"vw":48.495},{"c":48.56,"h":48.59,"l":48.51,"n":4,"o":48.51,"t":"2026-10-16T08:10:00Z","v":2260,"vw":48.578371},{"c":48.5,"h":48.5,"l":48.5,"n":4,"o":48.5,"t":"2026-10-16T08:15:00Z","v":661,"vw":48.5},{"c":49.02,"h":49.02,"l":48.96,"n":44,"o":48.96,"t":"2026-10-16T10:30:00Z","v":3403,"vw":48.99237},{"c":49.35,"h":49.41,"l":49.1,"n":69,"o":49.1,"t":"2026-10-16T10:40:00Z","v":7080,"vw":49.269758},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-10-16T11:05:00Z","v":250,"vw":49.32},{"c":49.38,"h":49.38,"l":49.35,"n":2,"o":49.35,"t":"2026-10-16T11:15:00Z","v":300,"vw":49.37},{"c":49.45,"h":49.45,"l":49.45,"n":1,"o":49.45,"t":"2026-10-16T11:20:00Z","v":100,"vw":49.45},{"c":49.62,"h":49.63,"l":49.56,"n":61,"o":49.56,"t":"2026-10-16T11:30:00Z","v":4284,"vw":49.612055},{"c":49.42,"h":49.465,"l":49.42,"n":7,"o":49.465,"t":"2026-10-16T11:40:00Z","v":794,"vw":49.438427},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-10-16T12:00:00Z","v":269,"vw":49.62},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-16T12:30:00Z","v":100,"vw":49.71},{"c":49.79,"h":49.85,"l":49.65,"n":169,"o":49.7,"t":"2026-10-16T13:25:00Z","v":15394,"vw":49.7737},{"c":49.55,"h":49.82,"l":49.55,"n":918,"o":49.77,"t":"2026-10-16T13:30:00Z","v":163690,"vw":49.733554},{"c":49.71,"h":49.74,"l":49.54,"n":437,"o":49.54,"t":"2026-10-16T13:35:00Z","v":31952,"vw":49.679388},{"c":49.78,"h":49.81,"l":49.63,"n":339,"o":49.73,"t":"2026-10-16T13:40:00Z","v":20605,"vw":49.700393},{"c":49.77,"h":49.815,"l":49.67,"n":276,"o":49.81,"t":"2026-10-16T13:45:00Z","v":22892,"vw":49.749702},{"c":49.8,"h":49.83,"l":49.75,"n":217,"o":49.755,"t":"2026-10-16T13:50:00Z","v":9949,"vw":49.787799},{"c":49.81,"h":49.86,"l":49.73,"n":317,"o":49.78,"t":"2026-10-16T13:55:00Z","v":18624,"vw":49.788009},{"c":49.84,"h":49.905,"l":49.8,"n":316,"o":49.84,"t":"2026-10-16T14:00:00Z","v":16070,"vw":49.85065},{"c":49.82,"h":49.88,"l":49.79,"n":369,"o":49.83,"t":"2026-10-16T14:05:00Z","v":20325,"vw":49.846994},{"c":49.74,"h":49.84,"l":49.73,"n":418,"o":49.83,"t":"2026-10-16T14:10:00Z","v":20200,"vw":49.788428},{"c":49.64,"h":49.77,"l":49.6,"n":450,"o":49.735,"t":"2026-10-16T14:15:00Z","v":23880,"vw":49.670671},{"c":49.7,"h":49.75,"l":49.63,"n":252,"o":49.63,"t":"2026-10-16T14:20:00Z","v":12423,"vw":49.701551},{"c":49.74,"h":49.75,"l":49.67,"n":315,"o":49.71,"t":"2026-10-16T14:25:00Z","v":14135,"vw":49.708359},{"c":49.82,"h":49.83,"l":49.72,"n":315,"o":49.72,"t":"2026-10-16T14:30:00Z","v":11700,"vw":49.783546},{"c":49.83,"h":49.9,"l":49.78,"n":500,"o":49.78,"t":"2026-10-16T14:35:00Z","v":33284,"vw":49.832564},{"c":49.77,"h":49.84,"l":49.75,"n":667,"o":49.82,"t":"2026-10-16T14:40:00Z","v":54262,"vw":49.794621},{"c":49.87,"h":49.87,"l":49.7875,"n":375,"o":49.795,"t":"2026-10-16T14:45:00Z","v":20334,"vw":49.816696},{"c":49.8443,"h":49.9,"l":49.83,"n":303,"o":49.875,"t":"2026-10-16T14:50:00Z","v":10200,"vw":49.864673},{"c":49.87,"h":49.88,"l":49.85,"n":271,"o":49.85,"t":"2026-10-16T14:55:00Z","v":13725,"vw":49.868443},{"c":49.85,"h":49.85,"l":49.79,"n":253,"o":49.85,"t":"2026-10-16T15:00:00Z","v":8938,"vw":49.814848},{"c":49.76,"h":49.84,"l":49.75,"n":399,"o":49.84,"t":"2026-10-16T15:05:00Z","v":16876,"vw":49.783132},{"c":49.69,"h":49.75,"l":49.69,"n":259,"o":49.75,"t":"2026-10-16T15:10:00Z","v":8489,"vw":49.716772},{"c":49.73,"h":49.76,"l":49.69,"n":386,"o":49.71,"t":"2026-10-16T15:15:00Z","v":30313,"vw":49.729548},{"c":49.7,"h":49.777,"l":49.6786,"n":367,"o":49.72,"t":"2026-10-16T15:20:00Z","v":22624,"vw":49.72429},{"c":49.7,"h":49.74,"l":49.67,"n":323,"o":49.7,"t":"2026-10-16T15:25:00Z","v":12348,"vw":49.718206},{"c":49.73,"h":49.73,"l":49.57,"n":1412,"o":49.69,"t":"2026-10-16T15:30:00Z","v":92363,"vw":49.631331},{"c":49.69,"h":49.73,"l":49.69,"n":313,"o":49.726,"t":"2026-10-16T15:35:00Z","v":13263,"vw":49.708302},{"c":49.64,"h":49.69,"l":49.625,"n":294,"o":49.68,"t":"2026-10-16T15:40:00Z","v":10825,"vw":49.64984},{"c":49.625,"h":49.69,"l":49.62,"n":205,"o":49.66,"t":"2026-10-16T15:45:00Z","v":6839,"vw":49.664338},{"c":49.66,"h":49.66,"l":49.62,"n":302,"o":49.63,"t":"2026-10-16T15:50:00Z","v":9215,"vw":49.647712},{"c":49.66,"h":49.69,"l":49.64,"n":289,"o":49.64,"t":"2026-10-16T15:55:00Z","v":9235,"vw":49.668991},{"c":49.63,"h":49.66,"l":49.55,"n":324,"o":49.66,"t":"2026-10-16T16:00:00Z","v":14472,"vw":49.605677},{"c":49.65,"h":49.68,"l":49.63,"n":229,"o":49.63,"t":"2026-10-16T16:05:00Z","v":9846,"vw":49.650443},{"c":49.64,"h":49.66,"l":49.61,"n":207,"o":49.65,"t":"2026-10-16T16:10:00Z","v":8205,"vw":49.631082},{"c":49.64,"h":49.665,"l":49.61,"n":226,"o":49.66,"t":"2026-10-16T16:15:00Z","v":9830,"vw":49.63735},{"c":49.66,"h":49.69,"l":49.64,"n":213,"o":49.65,"t":"2026-10-16T16:20:00Z","v":8350,"vw":49.662932},{"c":49.64,"h":49.68,"l":49.64,"n":290,"o":49.66,"t":"2026-10-16T16:25:00Z","v":9985,"vw":49.658639},{"c":49.6,"h":49.64,"l":49.6,"n":230,"o":49.64,"t":"2026-10-16T16:30:00Z","v":8434,"vw":49.625396},{"c":49.58,"h":49.615,"l":49.58,"n":269,"o":49.6,"t":"2026-10-16T16:35:00Z","v":10084,"vw":49.598581},{"c":49.65,"h":49.65,"l":49.59,"n":293,"o":49.59,"t":"2026-10-16T16:40:00Z","v":13983,"vw":49.628193},{"c":49.53,"h":49.66,"l":49.52,"n":444,"o":49.65,"t":"2026-10-16T16:45:00Z","v":15817,"vw":49.592985},{"c":49.55,"h":49.55,"l":49.48,"n":265,"o":49.52,"t":"2026-10-16T16:50:00Z","v":9838,"vw":49.506975},{"c":49.56,"h":49.56,"l":49.52,"n":208,"o":49.545,"t":"2026-10-16T16:55:00Z","v":5318,"vw":49.541324},{"c":49.485,"h":49.58,"l":49.46,"n":676,"o":49.58,"t":"2026-10-16T17:00:00Z","v":36938,"vw":49.515796},{"c":49.46,"h":49.49,"l":49.42,"n":356,"o":49.49,"t":"2026-10-16T17:05:00Z","v":18322,"vw":49.44593},{"c":49.46,"h":49.48,"l":49.4499,"n":304,"o":49.45,"t":"2026-10-16T17:10:00Z","v":12881,"vw":49.46338},{"c":49.44,"h":49.47,"l":49.41,"n":380,"o":49.4599,"t":"2026-10-16T17:15:00Z","v":14188,"vw":49.439637},{"c":49.46,"h":49.475,"l":49.42,"n":502,"o":49.44,"t":"2026-10-16T17:20:00Z","v":17853,"vw":49.450349},{"c":49.48,"h":49.5,"l":49.445,"n":263,"o":49.48,"t":"2026-10-16T17:25:00Z","v":10404,"vw":49.468321},{"c":49.47,"h":49.49,"l":49.45,"n":258,"o":49.48,"t":"2026-10-16T17:30:00Z","v":11541,"vw":49.473846},{"c":49.47,"h":49.49,"l":49.45,"n":519,"o":49.48,"t":"2026-10-16T17:35:00Z","v":23703,"vw":49.469556},{"c":49.52,"h":49.56,"l":49.44,"n":482,"o":49.455,"t":"2026-10-16T17:40:00Z","v":20510,"vw":49.481786},{"c":49.45,"h":49.5,"l":49.45,"n":177,"o":49.5,"t":"2026-10-16T17:45:00Z","v":4703,"vw":49.466273},{"c":49.46,"h":49.47,"l":49.43,"n":417,"o":49.44,"t":"2026-10-16T17:50:00Z","v":17051,"vw":49.448587},{"c":49.45,"h":49.46,"l":49.43,"n":284,"o":49.46,"t":"2026-10-16T17:55:00Z","v":9529,"vw":49.448854},{"c":49.4,"h":49.44,"l":49.39,"n":317,"o":49.44,"t":"2026-10-16T18:00:00Z","v":11343,"vw":49.408684},{"c":49.43,"h":49.44,"l":49.38,"n":317,"o":49.41,"t":"2026-10-16T18:05:00Z","v":9980,"vw":49.407486},{"c":49.41,"h":49.44,"l":49.4,"n":259,"o":49.44,"t":"2026-10-16T18:10:00Z","v":7647,"vw":49.418569},{"c":49.37,"h":49.425,"l":49.36,"n":269,"o":49.415,"t":"2026-10-16T18:15:00Z","v":7228,"vw":49.380498},{"c":49.43,"h":49.43,"l":49.33,"n":538,"o":49.36,"t":"2026-10-16T18:20:00Z","v":22589,"vw":49.371852},{"c":49.47,"h":49.4795,"l":49.39,"n":464,"o":49.43,"t":"2026-10-16T18:25:00Z","v":19599,"vw":49.422621},{"c":49.42,"h":49.47,"l":49.4,"n":640,"o":49.46,"t":"2026-10-16T18:30:00Z","v":40617,"vw":49.429532},{"c":49.45,"h":49.45,"l":49.4,"n":276,"o":49.42,"t":"2026-10-16T18:35:00Z","v":10538,"vw":49.414966},{"c":49.43,"h":49.45,"l":49.39,"n":539,"o":49.45,"t":"2026-10-16T18:40:00Z","v":23023,"vw":49.423299},{"c":49.43,"h":49.44,"l":49.395,"n":525,"o":49.4,"t":"2026-10-16T18:45:00Z","v":26300,"vw":49.42164},{"c":49.365,"h":49.42,"l":49.36,"n":392,"o":49.42,"t":"2026-10-16T18:50:00Z","v":16493,"vw":49.390872},{"c":49.37,"h":49.38,"l":49.35,"n":523,"o":49.36,"t":"2026-10-16T18:55:00Z","v":23961,"vw":49.364721},{"c":49.345,"h":49.37,"l":49.34,"n":327,"o":49.36,"t":"2026-10-16T19:00:00Z","v":9596,"vw":49.35332},{"c":49.37,"h":49.39,"l":49.3168,"n":466,"o":49.3699,"t":"2026-10-16T19:05:00Z","v":16838,"vw":49.353722},{"c":49.46,"h":49.46,"l":49.365,"n":664,"o":49.37,"t":"2026-10-16T19:10:00Z","v":27054,"vw":49.416606},{"c":49.38,"h":49.47,"l":49.38,"n":389,"o":49.47,"t":"2026-10-16T19:15:00Z","v":12077,"vw":49.427449},{"c":49.35,"h":49.43,"l":49.3301,"n":613,"o":49.38,"t":"2026-10-16T19:20:00Z","v":21950,"vw":49.382123},{"c":49.4,"h":49.4,"l":49.33,"n":454,"o":49.34,"t":"2026-10-16T19:25:00Z","v":15446,"vw":49.357647},{"c":49.37,"h":49.44,"l":49.36,"n":620,"o":49.4,"t":"2026-10-16T19:30:00Z","v":25341,"vw":49.397196},{"c":49.345,"h":49.38,"l":49.32,"n":548,"o":49.38,"t":"2026-10-16T19:35:00Z","v":17404,"vw":49.349223},{"c":49.28,"h":49.35,"l":49.26,"n":543,"o":49.34,"t":"2026-10-16T19:40:00Z","v":19021,"vw":49.315134},{"c":49.3,"h":49.32,"l":49.28,"n":762,"o":49.28,"t":"2026-10-16T19:45:00Z","v":30971,"vw":49.293995},{"c":49.33,"h":49.39,"l":49.31,"n":957,"o":49.31,"t":"2026-10-16T19:50:00Z","v":51989,"vw":49.35951},{"c":49.4,"h":49.46,"l":49.32,"n":2881,"o":49.34,"t":"2026-10-16T19:55:00Z","v":191393,"vw":49.410325},{"c":49.41,"h":49.41,"l":49.41,"n":29,"o":49.41,"t":"2026-10-16T20:00:00Z","v":434547,"vw":49.41},{"c":49.41,"h":49.41,"l":49.41,"n":1,"o":49.41,"t":"2026-10-16T22:15:00Z","v":168,"vw":49.41},{"c":49.01,"h":49.49,"l":48.7,"n":36,"o":49.21,"t":"2026-10-19T08:00:00Z","v":3566,"vw":49.120335},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-19T08:25:00Z","v":100,"vw":48.67},{"c":48.92,"h":48.92,"l":48.92,"n":1,"o":48.92,"t":"2026-10-19T08:55:00Z","v":200,"vw":48.92},{"c":48.79,"h":48.79,"l":48.79,"n":1,"o":48.79,"t":"2026-10-19T09:15:00Z","v":100,"vw":48.79},{"c":48.86,"h":48.86,"l":48.86,"n":1,"o":48.86,"t":"2026-10-19T09:35:00Z","v":100,"vw":48.86},{"c":48.92,"h":48.92,"l":48.92,"n":1,"o":48.92,"t":"2026-10-19T09:40:00Z","v":200,"vw":48.92},{"c":49.13,"h":49.13,"l":49.13,"n":5,"o":49.13,"t":"2026-10-19T11:30:00Z","v":750,"vw":49.13},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-19T11:35:00Z","v":305,"vw":49.03},{"c":49.15,"h":49.16,"l":49.13,"n":49,"o":49.13,"t":"2026-10-19T11:40:00Z","v":5960,"vw":49.146662},{"c":49.2,"h":49.2,"l":49.17,"n":36,"o":49.17,"t":"2026-10-19T12:10:00Z","v":4431,"vw":49.177711},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-10-19T12:40:00Z","v":200,"vw":49.19},{"c":49.07,"h":49.07,"l":49.07,"n":2,"o":49.07,"t":"2026-10-19T13:00:00Z","v":211,"vw":49.07},{"c":49.03,"h":49.03,"l":48.99,"n":103,"o":49.02,"t":"2026-10-19T13:25:00Z","v":2156,"vw":49.008319},{"c":48.88,"h":49.06,"l":48.85,"n":414,"o":49.04,"t":"2026-10-19T13:30:00Z","v":41926,"vw":48.945382},{"c":48.93,"h":48.95,"l":48.875,"n":146,"o":48.88,"t":"2026-10-19T13:35:00Z","v":8107,"vw":48.916503},{"c":48.81,"h":48.93,"l":48.79,"n":266,"o":48.93,"t":"2026-10-19T13:40:00Z","v":21114,"vw":48.850061},{"c":48.88,"h":48.8828,"l":48.815,"n":171,"o":48.83,"t":"2026-10-19T13:45:00Z","v":11910,"vw":48.84689},{"c":48.86,"h":48.88,"l":48.84,"n":133,"o":48.87,"t":"2026-10-19T13:50:00Z","v":8109,"vw":48.868741},{"c":48.72,"h":48.88,"l":48.71,"n":227,"o":48.875,"t":"2026-10-19T13:55:00Z","v":15380,"vw":48.763198},{"c":48.705,"h":48.72,"l":48.67,"n":260,"o":48.72,"t":"2026-10-19T14:00:00Z","v":13713,"vw":48.693736},{"c":48.72,"h":48.755,"l":48.6853,"n":375,"o":48.72,"t":"2026-10-19T14:05:00Z","v":18432,"vw":48.724316},{"c":48.8,"h":48.8,"l":48.7,"n":355,"o":48.73,"t":"2026-10-19T14:10:00Z","v":24478,"vw":48.769316},{"c":48.92,"h":48.92,"l":48.81,"n":192,"o":48.81,"t":"2026-10-19T14:15:00Z","v":6923,"vw":48.893791},{"c":48.91,"h":48.94,"l":48.88,"n":223,"o":48.94,"t":"2026-10-19T14:20:00Z","v":7581,"vw":48.906299},{"c":48.86,"h":48.91,"l":48.8432,"n":259,"o":48.91,"t":"2026-10-19T14:25:00Z","v":8931,"vw":48.864997},{"c":48.75,"h":48.84,"l":48.72,"n":329,"o":48.84,"t":"2026-10-19T14:30:00Z","v":13296,"vw":48.767448},{"c":48.755,"h":48.82,"l":48.755,"n":196,"o":48.76,"t":"2026-10-19T14:35:00Z","v":6151,"vw":48.776336},{"c":48.8,"h":48.81,"l":48.77,"n":170,"o":48.77,"t":"2026-10-19T14:40:00Z","v":5255,"vw":48.795584},{"c":48.83,"h":48.87,"l":48.8,"n":218,"o":48.8,"t":"2026-10-19T14:45:00Z","v":5232,"vw":48.846682},{"c":48.77,"h":48.815,"l":48.77,"n":190,"o":48.81,"t":"2026-10-19T14:50:00Z","v":5798,"vw":48.796264},{"c":48.762,"h":48.78,"l":48.762,"n":129,"o":48.78,"t":"2026-10-19T14:55:00Z","v":3663,"vw":48.772796},{"c":48.89,"h":48.89,"l":48.77,"n":278,"o":48.77,"t":"2026-10-19T15:00:00Z","v":10984,"vw":48.821725},{"c":48.93,"h":48.98,"l":48.87,"n":504,"o":48.89,"t":"2026-10-19T15:05:00Z","v":26495,"vw":48.925682},{"c":49.01,"h":49.04,"l":48.92,"n":225,"o":48.92,"t":"2026-10-19T15:10:00Z","v":9813,"vw":48.998501},{"c":49.09,"h":49.12,"l":49.01,"n":457,"o":49.02,"t":"2026-10-19T15:15:00Z","v":24611,"vw":49.062288},{"c":49.11,"h":49.11,"l":49.04,"n":214,"o":49.09,"t":"2026-10-19T15:20:00Z","v":7137,"vw":49.07905},{"c":49.17,"h":49.17,"l":49.1,"n":290,"o":49.11,"t":"2026-10-19T15:25:00Z","v":13171,"vw":49.130808},{"c":49.25,"h":49.28,"l":49.13,"n":970,"o":49.16,"t":"2026-10-19T15:30:00Z","v":62764,"vw":49.192933},{"c":49.295,"h":49.32,"l":49.255,"n":243,"o":49.255,"t":"2026-10-19T15:35:00Z","v":10509,"vw":49.287176},{"c":49.28,"h":49.3,"l":49.28,"n":135,"o":49.28,"t":"2026-10-19T15:40:00Z","v":3357,"vw":49.287262},{"c":49.29,"h":49.295,"l":49.28,"n":227,"o":49.28,"t":"2026-10-19T15:45:00Z","v":5112,"vw":49.285836},{"c":49.215,"h":49.28,"l":49.21,"n":219,"o":49.28,"t":"2026-10-19T15:50:00Z","v":5023,"vw":49.241203},{"c":49.16,"h":49.21,"l":49.16,"n":194,"o":49.21,"t":"2026-10-19T15:55:00Z","v":6696,"vw":49.195147},{"c":49.075,"h":49.16,"l":49.06,"n":151,"o":49.16,"t":"2026-10-19T16:00:00Z","v":3969,"vw":49.114951},{"c":49.12,"h":49.12,"l":49.075,"n":194,"o":49.075,"t":"2026-10-19T16:05:00Z","v":4685,"vw":49.097586},{"c":49.13,"h":49.135,"l":49.12,"n":95,"o":49.135,"t":"2026-10-19T16:10:00Z","v":3437,"vw":49.129688},{"c":49.11,"h":49.16,"l":49.1,"n":300,"o":49.12,"t":"2026-10-19T16:15:00Z","v":34888,"vw":49.113805},{"c":49.12,"h":49.12,"l":49.1,"n":87,"o":49.115,"t":"2026-10-19T16:20:00Z","v":2980,"vw":49.111053},{"c":49.13,"h":49.135,"l":49.12,"n":107,"o":49.12,"t":"2026-10-19T16:25:00Z","v":3653,"vw":49.127856},{"c":49.12,"h":49.145,"l":49.1,"n":112,"o":49.13,"t":"2026-10-19T16:30:00Z","v":3936,"vw":49.126559},{"c":49.11,"h":49.13,"l":49.1,"n":110,"o":49.13,"t":"2026-10-19T16:35:00Z","v":2698,"vw":49.111392},{"c":49.12,"h":49.13,"l":49.1028,"n":115,"o":49.12,"t":"2026-10-19T16:40:00Z","v":5237,"vw":49.107431},{"c":49.11,"h":49.12,"l":49.11,"n":109,"o":49.12,"t":"2026-10-19T16:45:00Z","v":1960,"vw":49.11375},{"c":49.1,"h":49.11,"l":49.09,"n":170,"o":49.1,"t":"2026-10-19T16:50:00Z","v":4081,"vw":49.099286},{"c":49.08,"h":49.1,"l":49.08,"n":107,"o":49.09,"t":"2026-10-19T16:55:00Z","v":2022,"vw":49.088571},{"c":49.075,"h":49.075,"l":49.07,"n":174,"o":49.07,"t":"2026-10-19T17:00:00Z","v":3849,"vw":49.070393},{"c":49.065,"h":49.08,"l":49.065,"n":93,"o":49.07,"t":"2026-10-19T17:05:00Z","v":3657,"vw":49.072733},{"c":49.09,"h":49.09,"l":49.07,"n":149,"o":49.07,"t":"2026-10-19T17:10:00Z","v":5216,"vw":49.084358},{"c":49.1,"h":49.11,"l":49.09,"n":144,"o":49.095,"t":"2026-10-19T17:15:00Z","v":4418,"vw":49.09973},{"c":49.08,"h":49.09,"l":49.07,"n":140,"o":49.09,"t":"2026-10-19T17:20:00Z","v":4075,"vw":49.080998},{"c":49.07,"h":49.095,"l":49.065,"n":204,"o":49.08,"t":"2026-10-19T17:25:00Z","v":6152,"vw":49.082113},{"c":49.1199,"h":49.1499,"l":49.07,"n":186,"o":49.075,"t":"2026-10-19T17:30:00Z","v":8957,"vw":49.105058},{"c":49.12,"h":49.13,"l":49.11,"n":112,"o":49.12,"t":"2026-10-19T17:35:00Z","v":5614,"vw":49.119858},{"c":49.15,"h":49.175,"l":49.105,"n":283,"o":49.11,"t":"2026-10-19T17:40:00Z","v":15991,"vw":49.137122},{"c":49.16,"h":49.185,"l":49.149,"n":263,"o":49.17,"t":"2026-10-19T17:45:00Z","v":13976,"vw":49.1638},{"c":49.19,"h":49.21,"l":49.17,"n":267,"o":49.17,"t":"2026-10-19T17:50:00Z","v":12692,"vw":49.181149},{"c":49.2,"h":49.21,"l":49.19,"n":214,"o":49.19,"t":"2026-10-19T17:55:00Z","v":6982,"vw":49.200756},{"c":49.22,"h":49.23,"l":49.185,"n":463,"o":49.2,"t":"2026-10-19T18:00:00Z","v":26985,"vw":49.199229},{"c":49.225,"h":49.235,"l":49.215,"n":226,"o":49.235,"t":"2026-10-19T18:05:00Z","v":6782,"vw":49.227126},{"c":49.245,"h":49.245,"l":49.215,"n":230,"o":49.225,"t":"2026-10-19T18:10:00Z","v":16596,"vw":49.222839},{"c":49.33,"h":49.44,"l":49.25,"n":1571,"o":49.25,"t":"2026-10-19T18:15:00Z","v":94268,"vw":49.375608},{"c":49.29,"h":49.35,"l":49.29,"n":406,"o":49.335,"t":"2026-10-19T18:20:00Z","v":34951,"vw":49.327182},{"c":49.28,"h":49.28,"l":49.24,"n":238,"o":49.28,"t":"2026-10-19T18:25:00Z","v":11086,"vw":49.263097},{"c":49.27,"h":49.295,"l":49.27,"n":184,"o":49.285,"t":"2026-10-19T18:30:00Z","v":5524,"vw":49.284534},{"c":49.29,"h":49.29,"l":49.25,"n":205,"o":49.26,"t":"2026-10-19T18:35:00Z","v":7300,"vw":49.266429},{"c":49.26,"h":49.29,"l":49.25,"n":244,"o":49.29,"t":"2026-10-19T18:40:00Z","v":11132,"vw":49.264511},{"c":49.25,"h":49.2999,"l":49.25,"n":335,"o":49.27,"t":"2026-10-19T18:45:00Z","v":12851,"vw":49.282145},{"c":49.245,"h":49.265,"l":49.23,"n":313,"o":49.26,"t":"2026-10-19T18:50:00Z","v":8416,"vw":49.248208},{"c":49.24,"h":49.26,"l":49.24,"n":296,"o":49.24,"t":"2026-10-19T18:55:00Z","v":7686,"vw":49.248173},{"c":49.255,"h":49.26,"l":49.2401,"n":283,"o":49.25,"t":"2026-10-19T19:00:00Z","v":9550,"vw":49.249399},{"c":49.29,"h":49.295,"l":49.25,"n":328,"o":49.25,"t":"2026-10-19T19:05:00Z","v":15802,"vw":49.282487},{"c":49.29,"h":49.305,"l":49.285,"n":294,"o":49.29,"t":"2026-10-19T19:10:00Z","v":14124,"vw":49.293528},{"c":49.32,"h":49.325,"l":49.291,"n":369,"o":49.291,"t":"2026-10-19T19:15:00Z","v":20714,"vw":49.313905},{"c":49.35,"h":49.35,"l":49.305,"n":341,"o":49.32,"t":"2026-10-19T19:20:00Z","v":14331,"vw":49.323343},{"c":49.32,"h":49.355,"l":49.31,"n":305,"o":49.355,"t":"2026-10-19T19:25:00Z","v":12599,"vw":49.335996},{"c":49.325,"h":49.325,"l":49.31,"n":347,"o":49.32,"t":"2026-10-19T19:30:00Z","v":13591,"vw":49.320296},{"c":49.3,"h":49.35,"l":49.29,"n":598,"o":49.325,"t":"2026-10-19T19:35:00Z","v":28433,"vw":49.313978},{"c":49.295,"h":49.315,"l":49.26,"n":517,"o":49.305,"t":"2026-10-19T19:40:00Z","v":35650,"vw":49.291499},{"c":49.285,"h":49.3,"l":49.285,"n":291,"o":49.285,"t":"2026-10-19T19:45:00Z","v":12896,"vw":49.289652},{"c":49.27,"h":49.28,"l":49.19,"n":1206,"o":49.28,"t":"2026-10-19T19:50:00Z","v":72024,"vw":49.232822},{"c":49.24,"h":49.275,"l":49.225,"n":1953,"o":49.27,"t":"2026-10-19T19:55:00Z","v":152763,"vw":49.251918},{"c":49.25,"h":49.25,"l":49.25,"n":30,"o":49.25,"t":"2026-10-19T20:00:00Z","v":323302,"vw":49.25},{"c":49.34,"h":49.34,"l":49.34,"n":1,"o":49.34,"t":"2026-10-19T22:00:00Z","v":100,"vw":49.34},{"c":49.15,"h":49.15,"l":48.65,"n":35,"o":49.03,"t":"2026-10-20T08:00:00Z","v":3118,"vw":48.855638},{"c":48.96,"h":48.96,"l":48.96,"n":1,"o":48.96,"t":"2026-10-20T08:05:00Z","v":400,"vw":48.96},{"c":49.01,"h":49.01,"l":49.01,"n":2,"o":49.01,"t":"2026-10-20T08:10:00Z","v":200,"vw":49.01},{"c":49.03,"h":49.03,"l":49.01,"n":113,"o":49.01,"t":"2026-10-20T08:15:00Z","v":2240,"vw":49.019533},{"c":49.01,"h":49.01,"l":49,"n":3,"o":49,"t":"2026-10-20T08:25:00Z","v":329,"vw":49.00617},{"c":48.67,"h":48.67,"l":48.67,"n":11,"o":48.67,"t":"2026-10-20T09:40:00Z","v":1140,"vw":48.67},{"c":48.89,"h":48.89,"l":48.87,"n":6,"o":48.87,"t":"2026-10-20T11:40:00Z","v":1648,"vw":48.888543},{"c":48.77,"h":48.77,"l":48.77,"n":3,"o":48.77,"t":"2026-10-20T12:40:00Z","v":202,"vw":48.77},{"c":48.87,"h":48.87,"l":48.83,"n":72,"o":48.83,"t":"2026-10-20T13:25:00Z","v":3469,"vw":48.846572},{"c":48.87,"h":48.89,"l":48.79,"n":280,"o":48.84,"t":"2026-10-20T13:30:00Z","v":29491,"vw":48.83647},{"c":49.16,"h":49.18,"l":48.83,"n":355,"o":48.83,"t":"2026-10-20T13:35:00Z","v":22672,"vw":49.018556},{"c":49.11,"h":49.15,"l":49.045,"n":149,"o":49.15,"t":"2026-10-20T13:40:00Z","v":8147,"vw":49.094399},{"c":49.07,"h":49.11,"l":49.03,"n":252,"o":49.09,"t":"2026-10-20T13:45:00Z","v":11792,"vw":49.063411},{"c":49.36,"h":49.43,"l":49.1,"n":289,"o":49.1,"t":"2026-10-20T13:50:00Z","v":14408,"vw":49.323206},{"c":49.405,"h":49.405,"l":49.34,"n":267,"o":49.35,"t":"2026-10-20T13:55:00Z","v":11672,"vw":49.365583},{"c":49.18,"h":49.46,"l":49.17,"n":697,"o":49.4,"t":"2026-10-20T14:00:00Z","v":48089,"vw":49.359822},{"c":49.33,"h":49.36,"l":49.24,"n":454,"o":49.245,"t":"2026-10-20T14:05:00Z","v":19510,"vw":49.325006},{"c":49.35,"h":49.37,"l":49.27,"n":436,"o":49.31,"t":"2026-10-20T14:10:00Z","v":21760,"vw":49.330663},{"c":49.395,"h":49.4,"l":49.33,"n":171,"o":49.33,"t":"2026-10-20T14:15:00Z","v":8174,"vw":49.364787},{"c":49.5,"h":49.51,"l":49.38,"n":262,"o":49.38,"t":"2026-10-20T14:20:00Z","v":16265,"vw":49.471588},{"c":49.67,"h":49.7,"l":49.5,"n":377,"o":49.5,"t":"2026-10-20T14:25:00Z","v":19703,"vw":49.588065},{"c":49.7,"h":49.78,"l":49.685,"n":342,"o":49.71,"t":"2026-10-20T14:30:00Z","v":17833,"vw":49.749038},{"c":49.69,"h":49.8,"l":49.68,"n":235,"o":49.69,"t":"2026-10-20T14:35:00Z","v":8398,"vw":49.761888},{"c":49.77,"h":49.77,"l":49.69,"n":336,"o":49.69,"t":"2026-10-20T14:40:00Z","v":24377,"vw":49.725867},{"c":49.63,"h":49.805,"l":49.62,"n":287,"o":49.77,"t":"2026-10-20T14:45:00Z","v":25284,"vw":49.692961},{"c":49.63,"h":49.67,"l":49.62,"n":242,"o":49.635,"t":"2026-10-20T14:50:00Z","v":11793,"vw":49.641929},{"c":49.62,"h":49.75,"l":49.61,"n":347,"o":49.63,"t":"2026-10-20T14:55:00Z","v":31047,"vw":49.669909},{"c":49.63,"h":49.655,"l":49.59,"n":290,"o":49.615,"t":"2026-10-20T15:00:00Z","v":20184,"vw":49.613594},{"c":49.52,"h":49.63,"l":49.52,"n":244,"o":49.625,"t":"2026-10-20T15:05:00Z","v":22723,"vw":49.589897},{"c":49.315,"h":49.52,"l":49.275,"n":650,"o":49.51,"t":"2026-10-20T15:10:00Z","v":41060,"vw":49.417924},{"c":49.265,"h":49.325,"l":49.225,"n":844,"o":49.325,"t":"2026-10-20T15:15:00Z","v":76478,"vw":49.270592},{"c":49.315,"h":49.34,"l":49.245,"n":718,"o":49.27,"t":"2026-10-20T15:20:00Z","v":64693,"vw":49.289068},{"c":49.345,"h":49.365,"l":49.3147,"n":263,"o":49.32,"t":"2026-10-20T15:25:00Z","v":17745,"vw":49.340872},{"c":49.245,"h":49.345,"l":49.18,"n":1364,"o":49.345,"t":"2026-10-20T15:30:00Z","v":123365,"vw":49.268397},{"c":49.255,"h":49.3,"l":49.205,"n":377,"o":49.245,"t":"2026-10-20T15:35:00Z","v":37419,"vw":49.249685},{"c":49.28,"h":49.32,"l":49.265,"n":289,"o":49.27,"t":"2026-10-20T15:40:00Z","v":20999,"vw":49.290522},{"c":49.275,"h":49.275,"l":49.191,"n":229,"o":49.275,"t":"2026-10-20T15:45:00Z","v":9866,"vw":49.231521},{"c":49.365,"h":49.365,"l":49.27,"n":317,"o":49.29,"t":"2026-10-20T15:50:00Z","v":18644,"vw":49.293519},{"c":49.345,"h":49.37,"l":49.345,"n":133,"o":49.36,"t":"2026-10-20T15:55:00Z","v":4993,"vw":49.355556},{"c":49.325,"h":49.365,"l":49.3,"n":199,"o":49.34,"t":"2026-10-20T16:00:00Z","v":6490,"vw":49.331343},{"c":49.33,"h":49.345,"l":49.315,"n":141,"o":49.34,"t":"2026-10-20T16:05:00Z","v":4062,"vw":49.330781},{"c":49.285,"h":49.32,"l":49.27,"n":197,"o":49.32,"t":"2026-10-20T16:10:00Z","v":7654,"vw":49.288138},{"c":49.22,"h":49.3,"l":49.22,"n":290,"o":49.29,"t":"2026-10-20T16:15:00Z","v":9863,"vw":49.2714},{"c":49.28,"h":49.28,"l":49.23,"n":134,"o":49.23,"t":"2026-10-20T16:20:00Z","v":4928,"vw":49.255143},{"c":49.33,"h":49.355,"l":49.27,"n":240,"o":49.3,"t":"2026-10-20T16:25:00Z","v":12977,"vw":49.305625},{"c":49.34,"h":49.36,"l":49.32,"n":122,"o":49.32,"t":"2026-10-20T16:30:00Z","v":4979,"vw":49.331083},{"c":49.34,"h":49.37,"l":49.33,"n":150,"o":49.33,"t":"2026-10-20T16:35:00Z","v":9179,"vw":49.349834},{"c":49.305,"h":49.345,"l":49.3,"n":155,"o":49.3293,"t":"2026-10-20T16:40:00Z","v":6454,"vw":49.329606},{"c":49.3,"h":49.32,"l":49.28,"n":207,"o":49.31,"t":"2026-10-20T16:45:00Z","v":10495,"vw":49.302205},{"c":49.23,"h":49.3,"l":49.225,"n":233,"o":49.2999,"t":"2026-10-20T16:50:00Z","v":10169,"vw":49.257501},{"c":49.195,"h":49.245,"l":49.195,"n":326,"o":49.24,"t":"2026-10-20T16:55:00Z","v":14411,"vw":49.218841},{"c":49.18,"h":49.225,"l":49.165,"n":367,"o":49.2,"t":"2026-10-20T17:00:00Z","v":17732,"vw":49.195843},{"c":49.16,"h":49.19,"l":49.14,"n":416,"o":49.19,"t":"2026-10-20T17:05:00Z","v":17789,"vw":49.159922},{"c":49.175,"h":49.19,"l":49.1588,"n":121,"o":49.16,"t":"2026-10-20T17:10:00Z","v":4891,"vw":49.171331},{"c":49.17,"h":49.19,"l":49.16,"n":285,"o":49.18,"t":"2026-10-20T17:15:00Z","v":12093,"vw":49.172782},{"c":49.19,"h":49.215,"l":49.17,"n":117,"o":49.17,"t":"2026-10-20T17:20:00Z","v":3546,"vw":49.195757},{"c":49.175,"h":49.19,"l":49.149,"n":308,"o":49.19,"t":"2026-10-20T17:25:00Z","v":20529,"vw":49.162144},{"c":49.19,"h":49.225,"l":49.175,"n":301,"o":49.175,"t":"2026-10-20T17:30:00Z","v":13138,"vw":49.200874},{"c":49.2,"h":49.215,"l":49.19,"n":111,"o":49.19,"t":"2026-10-20T17:35:00Z","v":5098,"vw":49.198893},{"c":49.23,"h":49.24,"l":49.205,"n":187,"o":49.205,"t":"2026-10-20T17:40:00Z","v":7838,"vw":49.22313},{"c":49.22,"h":49.25,"l":49.2,"n":139,"o":49.24,"t":"2026-10-20T17:45:00Z","v":6682,"vw":49.228098},{"c":49.24,"h":49.24,"l":49.22,"n":151,"o":49.22,"t":"2026-10-20T17:50:00Z","v":5296,"vw":49.230659},{"c":49.215,"h":49.23,"l":49.21,"n":172,"o":49.23,"t":"2026-10-20T17:55:00Z","v":6656,"vw":49.2152},{"c":49.185,"h":49.23,"l":49.18,"n":239,"o":49.22,"t":"2026-10-20T18:00:00Z","v":8431,"vw":49.203464},{"c":49.205,"h":49.2244,"l":49.1702,"n":166,"o":49.18,"t":"2026-10-20T18:05:00Z","v":6423,"vw":49.193034},{"c":49.2,"h":49.215,"l":49.185,"n":161,"o":49.2,"t":"2026-10-20T18:10:00Z","v":7391,"vw":49.200623},{"c":49.19,"h":49.215,"l":49.19,"n":203,"o":49.21,"t":"2026-10-20T18:15:00Z","v":11114,"vw":49.207587},{"c":49.18,"h":49.19,"l":49.165,"n":263,"o":49.19,"t":"2026-10-20T18:20:00Z","v":8786,"vw":49.174379},{"c":49.2,"h":49.2,"l":49.165,"n":141,"o":49.175,"t":"2026-10-20T18:25:00Z","v":5381,"vw":49.178875},{"c":49.19,"h":49.21,"l":49.185,"n":164,"o":49.19,"t":"2026-10-20T18:30:00Z","v":5806,"vw":49.194064},{"c":49.165,"h":49.18,"l":49.155,"n":153,"o":49.18,"t":"2026-10-20T18:35:00Z","v":5610,"vw":49.166596},{"c":49.125,"h":49.16,"l":49.115,"n":373,"o":49.16,"t":"2026-10-20T18:40:00Z","v":21490,"vw":49.138059},{"c":49.16,"h":49.165,"l":49.12,"n":210,"o":49.1292,"t":"2026-10-20T18:45:00Z","v":9166,"vw":49.145785},{"c":49.175,"h":49.175,"l":49.15,"n":165,"o":49.16,"t":"2026-10-20T18:50:00Z","v":8368,"vw":49.161353},{"c":49.14,"h":49.18,"l":49.115,"n":350,"o":49.18,"t":"2026-10-20T18:55:00Z","v":22708,"vw":49.151073},{"c":49.205,"h":49.205,"l":49.15,"n":223,"o":49.16,"t":"2026-10-20T19:00:00Z","v":17671,"vw":49.184679},{"c":49.185,"h":49.21,"l":49.185,"n":173,"o":49.195,"t":"2026-10-20T19:05:00Z","v":8317,"vw":49.195479},{"c":49.185,"h":49.1898,"l":49.17,"n":120,"o":49.18,"t":"2026-10-20T19:10:00Z","v":4949,"vw":49.179952},{"c":49.16,"h":49.195,"l":49.14,"n":252,"o":49.185,"t":"2026-10-20T19:15:00Z","v":13000,"vw":49.176139},{"c":49.155,"h":49.17,"l":49.13,"n":260,"o":49.17,"t":"2026-10-20T19:20:00Z","v":15778,"vw":49.154632},{"c":49.16,"h":49.2,"l":49.15,"n":162,"o":49.15,"t":"2026-10-20T19:25:00Z","v":7180,"vw":49.174967},{"c":49.11,"h":49.16,"l":49.1,"n":556,"o":49.16,"t":"2026-10-20T19:30:00Z","v":27059,"vw":49.133253},{"c":49.115,"h":49.14,"l":49.11,"n":323,"o":49.11,"t":"2026-10-20T19:35:00Z","v":15455,"vw":49.118574},{"c":49.14,"h":49.15,"l":49.115,"n":469,"o":49.12,"t":"2026-10-20T19:40:00Z","v":23575,"vw":49.131323},{"c":49.155,"h":49.18,"l":49.115,"n":500,"o":49.14,"t":"2026-10-20T19:45:00Z","v":44618,"vw":49.137051},{"c":49.235,"h":49.255,"l":49.12,"n":771,"o":49.17,"t":"2026-10-20T19:50:00Z","v":43543,"vw":49.199789},{"c":49.27,"h":49.28,"l":49.19,"n":2776,"o":49.22,"t":"2026-10-20T19:55:00Z","v":242503,"vw":49.249663},{"c":49.23,"h":49.23,"l":49.23,"n":28,"o":49.23,"t":"2026-10-20T20:00:00Z","v":274164,"vw":49.23},{"c":49.4,"h":49.41,"l":49.4,"n":3,"o":49.41,"t":"2026-10-20T21:05:00Z","v":500,"vw":49.404008},{"c":49.29,"h":49.37,"l":49.17,"n":33,"o":49.17,"t":"2026-10-21T08:00:00Z","v":1104,"vw":49.282064},{"c":49.48,"h":49.48,"l":49.48,"n":14,"o":49.48,"t":"2026-10-21T09:55:00Z","v":1647,"vw":49.48},{"c":49.91,"h":49.91,"l":49.86,"n":9,"o":49.86,"t":"2026-10-21T12:00:00Z","v":2270,"vw":49.87652},{"c":49.7961,"h":49.7961,"l":49.7961,"n":1,"o":49.7961,"t":"2026-10-21T12:10:00Z","v":105,"vw":49.7961},{"c":49.9,"h":49.9,"l":49.88,"n":4,"o":49.88,"t":"2026-10-21T12:40:00Z","v":1128,"vw":49.890248},{"c":49.84,"h":49.86,"l":49.84,"n":15,"o":49.86,"t":"2026-10-21T12:45:00Z","v":1248,"vw":49.842},{"c":49.89,"h":49.96,"l":49.785,"n":145,"o":49.96,"t":"2026-10-21T13:25:00Z","v":12083,"vw":49.845264},{"c":50.125,"h":50.125,"l":49.78,"n":863,"o":49.83,"t":"2026-10-21T13:30:00Z","v":82716,"vw":49.914363},{"c":50.09,"h":50.155,"l":50.02,"n":352,"o":50.13,"t":"2026-10-21T13:35:00Z","v":22314,"vw":50.097369},{"c":50.07,"h":50.15,"l":50.06,"n":644,"o":50.1,"t":"2026-10-21T13:40:00Z","v":34437,"vw":50.092879},{"c":50.04,"h":50.13,"l":50,"n":329,"o":50.06,"t":"2026-10-21T13:45:00Z","v":17162,"vw":50.058699},{"c":50.1,"h":50.12,"l":50.03,"n":327,"o":50.03,"t":"2026-10-21T13:50:00Z","v":16220,"vw":50.074663},{"c":50.06,"h":50.14,"l":50.06,"n":248,"o":50.12,"t":"2026-10-21T13:55:00Z","v":9321,"vw":50.096911},{"c":50.06,"h":50.075,"l":50,"n":301,"o":50.055,"t":"2026-10-21T14:00:00Z","v":19059,"vw":50.039002},{"c":50.1,"h":50.1,"l":49.995,"n":468,"o":50.06,"t":"2026-10-21T14:05:00Z","v":23660,"vw":50.031181},{"c":50.2,"h":50.2,"l":50.12,"n":338,"o":50.14,"t":"2026-10-21T14:10:00Z","v":20845,"vw":50.159439},{"c":50.06,"h":50.19,"l":50.06,"n":236,"o":50.19,"t":"2026-10-21T14:15:00Z","v":14437,"vw":50.106436},{"c":50.1,"h":50.11,"l":50.04,"n":279,"o":50.055,"t":"2026-10-21T14:20:00Z","v":15152,"vw":50.068614},{"c":50.09,"h":50.1,"l":50.04,"n":255,"o":50.09,"t":"2026-10-21T14:25:00Z","v":9655,"vw":50.07887},{"c":50.14,"h":50.14,"l":50.04,"n":217,"o":50.08,"t":"2026-10-21T14:30:00Z","v":9921,"vw":50.08843},{"c":50.07,"h":50.13,"l":50.045,"n":177,"o":50.13,"t":"2026-10-21T14:35:00Z","v":8732,"vw":50.080078},{"c":50.14,"h":50.15,"l":50.08,"n":252,"o":50.08,"t":"2026-10-21T14:40:00Z","v":11198,"vw":50.122202},{"c":50.2,"h":50.21,"l":50.12,"n":237,"o":50.135,"t":"2026-10-21T14:45:00Z","v":12993,"vw":50.179787},{"c":50.13,"h":50.195,"l":50.12,"n":160,"o":50.195,"t":"2026-10-21T14:50:00Z","v":5761,"vw":50.150918},{"c":50.05,"h":50.14,"l":50.04,"n":206,"o":50.13,"t":"2026-10-21T14:55:00Z","v":8301,"vw":50.08282},{"c":50.05,"h":50.06,"l":50.02,"n":201,"o":50.06,"t":"2026-10-21T15:00:00Z","v":10566,"vw":50.038896},{"c":50.045,"h":50.05,"l":50.015,"n":251,"o":50.035,"t":"2026-10-21T15:05:00Z","v":23257,"vw":50.035055},{"c":50.07,"h":50.09,"l":50.04,"n":280,"o":50.055,"t":"2026-10-21T15:10:00Z","v":18253,"vw":50.063898},{"c":50.085,"h":50.115,"l":50.05,"n":258,"o":50.08,"t":"2026-10-21T15:15:00Z","v":16348,"vw":50.089062},{"c":50.15,"h":50.16,"l":50.08,"n":317,"o":50.085,"t":"2026-10-21T15:20:00Z","v":15333,"vw":50.116437},{"c":50.23,"h":50.235,"l":50.13,"n":318,"o":50.14,"t":"2026-10-21T15:25:00Z","v":13275,"vw":50.187413},{"c":50.19,"h":50.3,"l":50.15,"n":739,"o":50.22,"t":"2026-10-21T15:30:00Z","v":44665,"vw":50.22403},{"c":50.225,"h":50.27,"l":50.19,"n":1879,"o":50.205,"t":"2026-10-21T15:35:00Z","v":130885,"vw":50.232136},{"c":50.2,"h":50.27,"l":50.195,"n":563,"o":50.22,"t":"2026-10-21T15:40:00Z","v":29961,"vw":50.231847},{"c":50.2,"h":50.23,"l":50.195,"n":220,"o":50.2,"t":"2026-10-21T15:45:00Z","v":12251,"vw":50.214604},{"c":50.19,"h":50.205,"l":50.19,"n":334,"o":50.195,"t":"2026-10-21T15:50:00Z","v":9628,"vw":50.197053},{"c":50.22,"h":50.23,"l":50.19,"n":306,"o":50.19,"t":"2026-10-21T15:55:00Z","v":9263,"vw":50.204572},{"c":50.1901,"h":50.22,"l":50.19,"n":286,"o":50.21,"t":"2026-10-21T16:00:00Z","v":9192,"vw":50.203017},{"c":50.18,"h":50.21,"l":50.17,"n":227,"o":50.205,"t":"2026-10-21T16:05:00Z","v":6962,"vw":50.191387},{"c":50.185,"h":50.185,"l":50.18,"n":97,"o":50.18,"t":"2026-10-21T16:10:00Z","v":3624,"vw":50.181265},{"c":50.2,"h":50.21,"l":50.18,"n":299,"o":50.18,"t":"2026-10-21T16:15:00Z","v":9724,"vw":50.196471},{"c":50.2,"h":50.205,"l":50.19,"n":198,"o":50.205,"t":"2026-10-21T16:20:00Z","v":6084,"vw":50.199022},{"c":50.21,"h":50.21,"l":50.17,"n":201,"o":50.19,"t":"2026-10-21T16:25:00Z","v":6082,"vw":50.187032},{"c":50.185,"h":50.2,"l":50.185,"n":90,"o":50.2,"t":"2026-10-21T16:30:00Z","v":2783,"vw":50.191911},{"c":50.385,"h":50.4,"l":50.16,"n":481,"o":50.18,"t":"2026-10-21T16:35:00Z","v":18852,"vw":50.257735},{"c":50.31,"h":50.435,"l":50.3,"n":305,"o":50.405,"t":"2026-10-21T16:40:00Z","v":9244,"vw":50.340805},{"c":50.28,"h":50.32,"l":50.28,"n":199,"o":50.3,"t":"2026-10-21T16:45:00Z","v":7226,"vw":50.302243},{"c":50.26,"h":50.28,"l":50.25,"n":205,"o":50.28,"t":"2026-10-21T16:50:00Z","v":5442,"vw":50.268679},{"c":50.25,"h":50.25,"l":50.23,"n":260,"o":50.25,"t":"2026-10-21T16:55:00Z","v":7819,"vw":50.243543},{"c":50.25,"h":50.26,"l":50.23,"n":282,"o":50.235,"t":"2026-10-21T17:00:00Z","v":11019,"vw":50.248082},{"c":50.285,"h":50.285,"l":50.26,"n":247,"o":50.26,"t":"2026-10-21T17:05:00Z","v":8579,"vw":50.27096},{"c":50.27,"h":50.29,"l":50.26,"n":149,"o":50.285,"t":"2026-10-21T17:10:00Z","v":4480,"vw":50.276429},{"c":50.24,"h":50.265,"l":50.24,"n":192,"o":50.265,"t":"2026-10-21T17:15:00Z","v":6545,"vw":50.250285},{"c":50.25,"h":50.255,"l":50.23,"n":208,"o":50.25,"t":"2026-10-21T17:20:00Z","v":6090,"vw":50.247212},{"c":50.255,"h":50.255,"l":50.25,"n":176,"o":50.255,"t":"2026-10-21T17:25:00Z","v":3827,"vw":50.252143},{"c":50.28,"h":50.29,"l":50.26,"n":204,"o":50.26,"t":"2026-10-21T17:30:00Z","v":11422,"vw":50.27644},{"c":50.26,"h":50.28,"l":50.255,"n":252,"o":50.28,"t":"2026-10-21T17:35:00Z","v":10590,"vw":50.264076},{"c":50.275,"h":50.28,"l":50.26,"n":327,"o":50.26,"t":"2026-10-21T17:40:00Z","v":10129,"vw":50.266673},{"c":50.275,"h":50.295,"l":50.26,"n":221,"o":50.275,"t":"2026-10-21T17:45:00Z","v":7550,"vw":50.274812},{"c":50.29,"h":50.29,"l":50.27,"n":128,"o":50.27,"t":"2026-10-21T17:50:00Z","v":3386,"vw":50.286368},{"c":50.3,"h":50.32,"l":50.3,"n":265,"o":50.3,"t":"2026-10-21T17:55:00Z","v":7514,"vw":50.309116},{"c":50.3,"h":50.31,"l":50.29,"n":261,"o":50.3,"t":"2026-10-21T18:00:00Z","v":7286,"vw":50.299957},{"c":50.34,"h":50.34,"l":50.31,"n":200,"o":50.31,"t":"2026-10-21T18:05:00Z","v":6802,"vw":50.328807},{"c":50.37,"h":50.375,"l":50.33,"n":437,"o":50.345,"t":"2026-10-21T18:10:00Z","v":15123,"vw":50.349762},{"c":50.37,"h":50.4,"l":50.36,"n":232,"o":50.375,"t":"2026-10-21T18:15:00Z","v":8078,"vw":50.376961},{"c":50.34,"h":50.36,"l":50.34,"n":104,"o":50.36,"t":"2026-10-21T18:20:00Z","v":3282,"vw":50.34639},{"c":50.34,"h":50.36,"l":50.34,"n":232,"o":50.34,"t":"2026-10-21T18:25:00Z","v":6890,"vw":50.349646},{"c":50.34,"h":50.355,"l":50.33,"n":254,"o":50.34,"t":"2026-10-21T18:30:00Z","v":6874,"vw":50.346059},{"c":50.33,"h":50.36,"l":50.325,"n":282,"o":50.345,"t":"2026-10-21T18:35:00Z","v":8438,"vw":50.343512},{"c":50.26,"h":50.33,"l":50.25,"n":409,"o":50.33,"t":"2026-10-21T18:40:00Z","v":11505,"vw":50.293632},{"c":50.14,"h":50.27,"l":50.14,"n":675,"o":50.2599,"t":"2026-10-21T18:45:00Z","v":29191,"vw":50.190215},{"c":50.1,"h":50.13,"l":50.08,"n":424,"o":50.125,"t":"2026-10-21T18:50:00Z","v":12223,"vw":50.099918},{"c":49.975,"h":50.11,"l":49.93,"n":600,"o":50.11,"t":"2026-10-21T18:55:00Z","v":21388,"vw":50.010265},{"c":49.85,"h":49.93,"l":49.7993,"n":622,"o":49.93,"t":"2026-10-21T19:00:00Z","v":29645,"vw":49.857491},{"c":49.895,"h":49.97,"l":49.805,"n":606,"o":49.85,"t":"2026-10-21T19:05:00Z","v":31831,"vw":49.909443},{"c":49.86,"h":49.92,"l":49.84,"n":409,"o":49.88,"t":"2026-10-21T19:10:00Z","v":15633,"vw":49.883191},{"c":49.985,"h":49.99,"l":49.86,"n":633,"o":49.86,"t":"2026-10-21T19:15:00Z","v":43843,"vw":49.926674},{"c":50,"h":50.04,"l":49.96,"n":489,"o":49.99,"t":"2026-10-21T19:20:00Z","v":26130,"vw":50.012567},{"c":50.085,"h":50.085,"l":49.98,"n":421,"o":50,"t":"2026-10-21T19:25:00Z","v":19111,"vw":50.016856},{"c":50.075,"h":50.08,"l":50.055,"n":458,"o":50.08,"t":"2026-10-21T19:30:00Z","v":20973,"vw":50.066809},{"c":50.105,"h":50.115,"l":50.055,"n":507,"o":50.075,"t":"2026-10-21T19:35:00Z","v":21219,"vw":50.08669},{"c":50.095,"h":50.105,"l":50.04,"n":540,"o":50.1,"t":"2026-10-21T19:40:00Z","v":24476,"vw":50.064074},{"c":50.085,"h":50.14,"l":50.075,"n":665,"o":50.09,"t":"2026-10-21T19:45:00Z","v":30447,"vw":50.107983},{"c":50.015,"h":50.1198,"l":50.005,"n":1096,"o":50.08,"t":"2026-10-21T19:50:00Z","v":65142,"vw":50.072944},{"c":50.02,"h":50.12,"l":50,"n":2648,"o":50.02,"t":"2026-10-21T19:55:00Z","v":185909,"vw":50.036324},{"c":50.02,"h":50.02,"l":50.02,"n":26,"o":50.02,"t":"2026-10-21T20:00:00Z","v":280431,"vw":50.02},{"c":50.12,"h":50.12,"l":50.12,"n":17,"o":50.12,"t":"2026-10-21T20:05:00Z","v":85472,"vw":50.12},{"c":49.33,"h":49.33,"l":49.33,"n":2,"o":49.33,"t":"2026-10-22T09:50:00Z","v":506,"vw":49.33},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-22T11:10:00Z","v":182,"vw":49.3},{"c":49.42,"h":49.42,"l":49.42,"n":3,"o":49.42,"t":"2026-10-22T12:55:00Z","v":270,"vw":49.42},{"c":49.38,"h":49.38,"l":49.37,"n":39,"o":49.37,"t":"2026-10-22T13:25:00Z","v":1787,"vw":49.372006},{"c":49.415,"h":49.44,"l":49.32,"n":333,"o":49.41,"t":"2026-10-22T13:30:00Z","v":34871,"vw":49.402489},{"c":49.4,"h":49.44,"l":49.355,"n":165,"o":49.41,"t":"2026-10-22T13:35:00Z","v":11319,"vw":49.397236},{"c":49.29,"h":49.38,"l":49.26,"n":271,"o":49.38,"t":"2026-10-22T13:40:00Z","v":17207,"vw":49.296761},{"c":49.35,"h":49.385,"l":49.23,"n":359,"o":49.27,"t":"2026-10-22T13:45:00Z","v":23118,"vw":49.313346},{"c":49.415,"h":49.435,"l":49.34,"n":514,"o":49.35,"t":"2026-10-22T13:50:00Z","v":34400,"vw":49.374486},{"c":49.43,"h":49.46,"l":49.39,"n":194,"o":49.41,"t":"2026-10-22T13:55:00Z","v":7804,"vw":49.430247},{"c":49.41,"h":49.46,"l":49.4,"n":307,"o":49.4259,"t":"2026-10-22T14:00:00Z","v":16513,"vw":49.426972},{"c":49.2499,"h":49.4,"l":49.22,"n":317,"o":49.4,"t":"2026-10-22T14:05:00Z","v":16338,"vw":49.288146},{"c":49.34,"h":49.35,"l":49.215,"n":343,"o":49.22,"t":"2026-10-22T14:10:00Z","v":15355,"vw":49.276084},{"c":49.34,"h":49.35,"l":49.3,"n":331,"o":49.34,"t":"2026-10-22T14:15:00Z","v":12626,"vw":49.328641},{"c":49.29,"h":49.37,"l":49.29,"n":329,"o":49.35,"t":"2026-10-22T14:20:00Z","v":13156,"vw":49.343201},{"c":49.19,"h":49.3,"l":49.175,"n":385,"o":49.3,"t":"2026-10-22T14:25:00Z","v":15979,"vw":49.228559},{"c":49.16,"h":49.2,"l":49.12,"n":538,"o":49.18,"t":"2026-10-22T14:30:00Z","v":22113,"vw":49.16366},{"c":49.14,"h":49.16,"l":49.1,"n":360,"o":49.16,"t":"2026-10-22T14:35:00Z","v":16879,"vw":49.132345},{"c":49.16,"h":49.2,"l":49.15,"n":212,"o":49.15,"t":"2026-10-22T14:40:00Z","v":8112,"vw":49.172325},{"c":49.13,"h":49.18,"l":49.11,"n":218,"o":49.16,"t":"2026-10-22T14:45:00Z","v":10348,"vw":49.146369},{"c":49.24,"h":49.24,"l":49.12,"n":371,"o":49.12,"t":"2026-10-22T14:50:00Z","v":15163,"vw":49.178638},{"c":49.285,"h":49.29,"l":49.22,"n":286,"o":49.2596,"t":"2026-10-22T14:55:00Z","v":10399,"vw":49.242143},{"c":49.21,"h":49.3,"l":49.19,"n":250,"o":49.29,"t":"2026-10-22T15:00:00Z","v":10505,"vw":49.231262},{"c":49.26,"h":49.28,"l":49.215,"n":575,"o":49.2191,"t":"2026-10-22T15:05:00Z","v":26181,"vw":49.247326},{"c":49.21,"h":49.28,"l":49.2,"n":603,"o":49.25,"t":"2026-10-22T15:10:00Z","v":26402,"vw":49.251821},{"c":49.39,"h":49.43,"l":49.2211,"n":576,"o":49.235,"t":"2026-10-22T15:15:00Z","v":32407,"vw":49.354377},{"c":49.48,"h":49.48,"l":49.39,"n":366,"o":49.4,"t":"2026-10-22T15:20:00Z","v":21311,"vw":49.417663},{"c":49.42,"h":49.48,"l":49.4,"n":283,"o":49.48,"t":"2026-10-22T15:25:00Z","v":14658,"vw":49.438557},{"c":49.31,"h":49.41,"l":49.2,"n":758,"o":49.41,"t":"2026-10-22T15:30:00Z","v":38949,"vw":49.300452},{"c":49.36,"h":49.39,"l":49.32,"n":322,"o":49.32,"t":"2026-10-22T15:35:00Z","v":10882,"vw":49.363519},{"c":49.355,"h":49.39,"l":49.29,"n":449,"o":49.36,"t":"2026-10-22T15:40:00Z","v":20948,"vw":49.33434},{"c":49.36,"h":49.39,"l":49.345,"n":262,"o":49.345,"t":"2026-10-22T15:45:00Z","v":9709,"vw":49.365378},{"c":49.4,"h":49.405,"l":49.36,"n":271,"o":49.38,"t":"2026-10-22T15:50:00Z","v":8869,"vw":49.378685},{"c":49.42,"h":49.46,"l":49.4,"n":298,"o":49.4,"t":"2026-10-22T15:55:00Z","v":9840,"vw":49.432786},{"c":49.43,"h":49.45,"l":49.385,"n":205,"o":49.43,"t":"2026-10-22T16:00:00Z","v":11818,"vw":49.428716},{"c":49.43,"h":49.44,"l":49.4,"n":348,"o":49.415,"t":"2026-10-22T16:05:00Z","v":9939,"vw":49.419102},{"c":49.439,"h":49.45,"l":49.42,"n":203,"o":49.45,"t":"2026-10-22T16:10:00Z","v":5195,"vw":49.432644},{"c":49.44,"h":49.45,"l":49.43,"n":188,"o":49.44,"t":"2026-10-22T16:15:00Z","v":7006,"vw":49.4376},{"c":49.45,"h":49.46,"l":49.445,"n":197,"o":49.45,"t":"2026-10-22T16:20:00Z","v":6405,"vw":49.452141},{"c":49.47,"h":49.48,"l":49.45,"n":264,"o":49.48,"t":"2026-10-22T16:25:00Z","v":9614,"vw":49.47464},{"c":49.435,"h":49.4699,"l":49.4,"n":240,"o":49.465,"t":"2026-10-22T16:30:00Z","v":9149,"vw":49.432418},{"c":49.44,"h":49.48,"l":49.43,"n":414,"o":49.45,"t":"2026-10-22T16:35:00Z","v":17098,"vw":49.451572},{"c":49.405,"h":49.45,"l":49.38,"n":442,"o":49.44,"t":"2026-10-22T16:40:00Z","v":16214,"vw":49.413703},{"c":49.38,"h":49.41,"l":49.33,"n":544,"o":49.41,"t":"2026-10-22T16:45:00Z","v":16231,"vw":49.361},{"c":49.48,"h":49.5,"l":49.4,"n":516,"o":49.4,"t":"2026-10-22T16:50:00Z","v":17407,"vw":49.451071},{"c":49.48,"h":49.51,"l":49.435,"n":634,"o":49.5098,"t":"2026-10-22T16:55:00Z","v":16353,"vw":49.476314},{"c":49.48,"h":49.505,"l":49.45,"n":352,"o":49.48,"t":"2026-10-22T17:00:00Z","v":10820,"vw":49.473113},{"c":49.45,"h":49.47,"l":49.44,"n":378,"o":49.465,"t":"2026-10-22T17:05:00Z","v":7948,"vw":49.4516},{"c":49.49,"h":49.5,"l":49.46,"n":582,"o":49.46,"t":"2026-10-22T17:10:00Z","v":16174,"vw":49.477413},{"c":49.49,"h":49.55,"l":49.475,"n":499,"o":49.52,"t":"2026-10-22T17:15:00Z","v":24434,"vw":49.514772},{"c":49.4797,"h":49.5,"l":49.455,"n":209,"o":49.49,"t":"2026-10-22T17:20:00Z","v":7505,"vw":49.485033},{"c":49.515,"h":49.53,"l":49.45,"n":557,"o":49.47,"t":"2026-10-22T17:25:00Z","v":16104,"vw":49.487495},{"c":49.5,"h":49.52,"l":49.48,"n":274,"o":49.51,"t":"2026-10-22T17:30:00Z","v":7531,"vw":49.500031},{"c":49.47,"h":49.5,"l":49.44,"n":262,"o":49.5,"t":"2026-10-22T17:35:00Z","v":5814,"vw":49.461812},{"c":49.4597,"h":49.47,"l":49.45,"n":339,"o":49.46,"t":"2026-10-22T17:40:00Z","v":9555,"vw":49.456109},{"c":49.44,"h":49.46,"l":49.44,"n":259,"o":49.46,"t":"2026-10-22T17:45:00Z","v":8973,"vw":49.451667},{"c":49.4399,"h":49.44,"l":49.395,"n":324,"o":49.44,"t":"2026-10-22T17:50:00Z","v":12978,"vw":49.420938},{"c":49.46,"h":49.4788,"l":49.45,"n":545,"o":49.46,"t":"2026-10-22T17:55:00Z","v":13778,"vw":49.459179},{"c":49.32,"h":49.45,"l":49.32,"n":524,"o":49.45,"t":"2026-10-22T18:00:00Z","v":13916,"vw":49.397604},{"c":49.425,"h":49.435,"l":49.33,"n":509,"o":49.33,"t":"2026-10-22T18:05:00Z","v":21248,"vw":49.408541},{"c":49.45,"h":49.46,"l":49.4,"n":397,"o":49.42,"t":"2026-10-22T18:10:00Z","v":19075,"vw":49.439043},{"c":49.48,"h":49.48,"l":49.43,"n":473,"o":49.46,"t":"2026-10-22T18:15:00Z","v":11855,"vw":49.457947},{"c":49.51,"h":49.51,"l":49.45,"n":479,"o":49.49,"t":"2026-10-22T18:20:00Z","v":13009,"vw":49.481918},{"c":49.515,"h":49.52,"l":49.485,"n":488,"o":49.51,"t":"2026-10-22T18:25:00Z","v":17585,"vw":49.504813},{"c":49.5,"h":49.51,"l":49.4683,"n":422,"o":49.51,"t":"2026-10-22T18:30:00Z","v":25170,"vw":49.481029},{"c":49.485,"h":49.49,"l":49.455,"n":373,"o":49.49,"t":"2026-10-22T18:35:00Z","v":13415,"vw":49.480961},{"c":49.48,"h":49.49,"l":49.46,"n":468,"o":49.485,"t":"2026-10-22T18:40:00Z","v":15072,"vw":49.479932},{"c":49.49,"h":49.49,"l":49.46,"n":415,"o":49.485,"t":"2026-10-22T18:45:00Z","v":23134,"vw":49.480393},{"c":49.48,"h":49.51,"l":49.465,"n":695,"o":49.48,"t":"2026-10-22T18:50:00Z","v":30607,"vw":49.482052},{"c":49.48,"h":49.5,"l":49.46,"n":525,"o":49.4899,"t":"2026-10-22T18:55:00Z","v":22567,"vw":49.475284},{"c":49.51,"h":49.51,"l":49.44,"n":717,"o":49.48,"t":"2026-10-22T19:00:00Z","v":37028,"vw":49.46406},{"c":49.53,"h":49.54,"l":49.49,"n":407,"o":49.52,"t":"2026-10-22T19:05:00Z","v":16253,"vw":49.51551},{"c":49.52,"h":49.57,"l":49.51,"n":499,"o":49.53,"t":"2026-10-22T19:10:00Z","v":22807,"vw":49.525329},{"c":49.53,"h":49.54,"l":49.5,"n":567,"o":49.52,"t":"2026-10-22T19:15:00Z","v":19766,"vw":49.519559},{"c":49.56,"h":49.591,"l":49.54,"n":660,"o":49.54,"t":"2026-10-22T19:20:00Z","v":25255,"vw":49.569313},{"c":49.58,"h":49.58,"l":49.5499,"n":586,"o":49.56,"t":"2026-10-22T19:25:00Z","v":25439,"vw":49.568823},{"c":49.565,"h":49.59,"l":49.55,"n":681,"o":49.57,"t":"2026-10-22T19:30:00Z","v":27552,"vw":49.5731},{"c":49.5788,"h":49.5899,"l":49.54,"n":788,"o":49.56,"t":"2026-10-22T19:35:00Z","v":41698,"vw":49.561096},{"c":49.53,"h":49.58,"l":49.51,"n":1024,"o":49.57,"t":"2026-10-22T19:40:00Z","v":71008,"vw":49.561808},{"c":49.5592,"h":49.58,"l":49.515,"n":935,"o":49.535,"t":"2026-10-22T19:45:00Z","v":58135,"vw":49.55514},{"c":49.61,"h":49.695,"l":49.56,"n":1706,"o":49.56,"t":"2026-10-22T19:50:00Z","v":103289,"vw":49.625008},{"c":49.725,"h":49.75,"l":49.54,"n":3170,"o":49.59,"t":"2026-10-22T19:55:00Z","v":272415,"vw":49.687286},{"c":49.71,"h":49.71,"l":49.71,"n":26,"o":49.71,"t":"2026-10-22T20:00:00Z","v":517342,"vw":49.71},{"c":49.86,"h":49.86,"l":49.86,"n":2,"o":49.86,"t":"2026-10-22T21:40:00Z","v":199,"vw":49.86}],"history":[{"c":41.34,"h":42.075,"l":41.22,"n":1011,"o":42.0118,"t":"2024-10-21T04:00:00Z","v":58680,"vw":41.526152},{"c":41.05,"h":41.26,"l":40.345,"n":690,"o":41.16,"t":"2024-10-22T04:00:00Z","v":43433,"vw":41.062192},{"c":41.175,"h":41.32,"l":40.99,"n":468,"o":40.99,"t":"2024-10-23T04:00:00Z","v":25405,"vw":41.197212},{"c":40.95,"h":41,"l":40.66,"n":577,"o":40.91,"t":"2024-10-24T04:00:00Z","v":26705,"vw":40.884936},{"c":40.33,"h":40.69,"l":40.33,"n":621,"o":40.37,"t":"2024-10-25T04:00:00Z","v":32178,"vw":40.455061},{"c":41,"h":41.12,"l":40.785,"n":512,"o":40.98,"t":"2024-10-28T04:00:00Z","v":30547,"vw":40.967642},{"c":40.89,"h":40.95,"l":40.6,"n":840,"o":40.65,"t":"2024-10-29T04:00:00Z","v":27338,"vw":40.833098},{"c":39.98,"h":40.55,"l":39.97,"n":1148,"o":40.34,"t":"2024-10-30T04:00:00Z","v":29773,"vw":40.353753},{"c":40.21,"h":40.39,"l":39.91,"n":815,"o":40.24,"t":"2024-10-31T04:00:00Z","v":32630,"vw":40.161781},{"c":40.36,"h":40.43,"l":39.94,"n":683,"o":40.32,"t":"2024-11-01T04:00:00Z","v":12011,"vw":40.2198},{"c":39.12,"h":39.9546,"l":39.11,"n":692,"o":39.86,"t":"2024-11-04T05:00:00Z","v":32044,"vw":39.508364},{"c":39.52,"h":39.62,"l":39.29,"n":530,"o":39.52,"t":"2024-11-05T05:00:00Z","v":16399,"vw":39.504179},{"c":38.56,"h":38.73,"l":38.4,"n":914,"o":38.44,"t":"2024-11-06T05:00:00Z","v":31951,"vw":38.593281},{"c":38.91,"h":39.08,"l":38.5,"n":874,"o":38.74,"t":"2024-11-07T05:00:00Z","v":31963,"vw":38.81866},{"c":38.71,"h":38.82,"l":38.4705,"n":963,"o":38.77,"t":"2024-11-08T05:00:00Z","v":43281,"vw":38.653983},{"c":39.31,"h":39.43,"l":38.9,"n":1247,"o":39.2,"t":"2024-11-11T05:00:00Z","v":68447,"vw":39.153367},{"c":38.64,"h":39.07,"l":38.6,"n":1050,"o":39.07,"t":"2024-11-12T05:00:00Z","v":51666,"vw":38.732994},{"c":38.14,"h":38.4,"l":37.93,"n":897,"o":38.4,"t":"2024-11-13T05:00:00Z","v":48441,"vw":38.149682},{"c":38.58,"h":38.87,"l":38.54,"n":1007,"o":38.59,"t":"2024-11-14T05:00:00Z","v":34480,"vw":38.71864},{"c":38.53,"h":38.83,"l":38.49,"n":620,"o":38.76,"t":"2024-11-15T05:00:00Z","v":45466,"vw":38.633455},{"c":38.71,"h":38.73,"l":38.32,"n":751,"o":38.4,"t":"2024-11-18T05:00:00Z","v":51350,"vw":38.528004},{"c":39.17,"h":39.17,"l":38.63,"n":717,"o":38.63,"t":"2024-11-19T05:00:00Z","v":30456,"vw":39.017138},{"c":38.79,"h":38.79,"l":38.45,"n":728,"o":38.66,"t":"2024-11-20T05:00:00Z","v":36850,"vw":38.636408},{"c":38.55,"h":38.67,"l":38.35,"n":1020,"o":38.45,"t":"2024-11-21T05:00:00Z","v":48680,"vw":38.46274},{"c":38.76,"h":39,"l":38.71,"n":1225,"o":38.79,"t":"2024-11-22T05:00:00Z","v":45444,"vw":38.812115},{"c":40.45,"h":40.87,"l":40.245,"n":1272,"o":40.82,"t":"2024-11-25T05:00:00Z","v":41856,"vw":40.464679},{"c":40.71,"h":40.71,"l":40.29,"n":641,"o":40.48,"t":"2024-11-26T05:00:00Z","v":31938,"vw":40.561574},{"c":41.12,"h":41.3,"l":41.01,"n":603,"o":41.18,"t":"2024-11-27T05:00:00Z","v":24765,"vw":41.158957},{"c":41.37,"h":41.4,"l":40.95,"n":703,"o":40.95,"t":"2024-11-29T05:00:00Z","v":35890,"vw":41.154195},{"c":41.59,"h":41.81,"l":41.25,"n":913,"o":41.55,"t":"2024-12-02T05:00:00Z","v":44130,"vw":41.620871},{"c":42.87,"h":43.06,"l":42.515,"n":1113,"o":42.72,"t":"2024-12-03T05:00:00Z","v":91688,"vw":42.835891},{"c":42.8,"h":43.14,"l":42.73,"n":554,"o":42.73,"t":"2024-12-04T05:00:00Z","v":22958,"vw":42.913514},{"c":43.36,"h":43.52,"l":43.24,"n":986,"o":43.34,"t":"2024-12-05T05:00:00Z","v":48280,"vw":43.386282},{"c":43.47,"h":43.57,"l":43.17,"n":1423,"o":43.41,"t":"2024-12-06T05:00:00Z","v":113589,"vw":43.389211},{"c":43.23,"h":43.42,"l":42.74,"n":2638,"o":43.335,"t":"2024-12-09T05:00:00Z","v":260203,"vw":43.231165},{"c":42.2,"h":42.59,"l":42.14,"n":831,"o":42.58,"t":"2024-12-10T05:00:00Z","v":44741,"vw":42.339515},{"c":42.52,"h":42.84,"l":42.49,"n":856,"o":42.84,"t":"2024-12-11T05:00:00Z","v":46809,"vw":42.62257},{"c":43.29,"h":43.4,"l":42.6,"n":1076,"o":42.72,"t":"2024-12-12T05:00:00Z","v":38811,"vw":42.99695},{"c":43.18,"h":43.43,"l":42.65,"n":1380,"o":42.79,"t":"2024-12-13T05:00:00Z","v":46037,"vw":43.003481},{"c":43.01,"h":43.385,"l":42.83,"n":1076,"o":42.9,"t":"2024-12-16T05:00:00Z","v":58688,"vw":43.142375},{"c":42.88,"h":43.12,"l":42.78,"n":1113,"o":42.98,"t":"2024-12-17T05:00:00Z","v":64694,"vw":42.927106},{"c":41.85,"h":42.825,"l":41.69,"n":1268,"o":42.65,"t":"2024-12-18T05:00:00Z","v":64425,"vw":42.450756},{"c":41.57,"h":41.82,"l":41.04,"n":1890,"o":41.68,"t":"2024-12-19T05:00:00Z","v":92338,"vw":41.638167},{"c":41.49,"h":41.7524,"l":41.02,"n":1562,"o":41.02,"t":"2024-12-20T05:00:00Z","v":65283,"vw":41.502674},{"c":41.95,"h":41.97,"l":41.41,"n":1004,"o":41.72,"t":"2024-12-23T05:00:00Z","v":50331,"vw":41.72041},{"c":43.51,"h":44.22,"l":42.125,"n":1811,"o":42.125,"t":"2024-12-24T05:00:00Z","v":61236,"vw":42.879407},{"c":42.59,"h":43.95,"l":42.58,"n":1602,"o":43.16,"t":"2024-12-26T05:00:00Z","v":43962,"vw":42.780717},{"c":42.37,"h":42.565,"l":42.17,"n":1210,"o":42.35,"t":"2024-12-27T05:00:00Z","v":46824,"vw":42.377785},{"c":42.29,"h":42.5,"l":42.21,"n":933,"o":42.27,"t":"2024-12-30T05:00:00Z","v":37845,"vw":42.366857},{"c":42.03,"h":43.83,"l":41.05,"n":5348,"o":43.83,"t":"2024-12-31T05:00:00Z","v":78235,"vw":42.17717},{"c":41.74,"h":42.07,"l":41.74,"n":1089,"o":41.94,"t":"2025-01-02T05:00:00Z","v":54080,"vw":41.900623},{"c":41.9,"h":42.211,"l":41.7,"n":1244,"o":41.95,"t":"2025-01-03T05:00:00Z","v":64503,"vw":41.95117},{"c":42.32,"h":42.625,"l":42.1,"n":800,"o":42.3,"t":"2025-01-06T05:00:00Z","v":47404,"vw":42.36501},{"c":42.135,"h":42.66,"l":42.01,"n":1014,"o":42.66,"t":"2025-01-07T05:00:00Z","v":46143,"vw":42.30841},{"c":41.99,"h":42.14,"l":41.56,"n":910,"o":41.59,"t":"2025-01-08T05:00:00Z","v":45969,"vw":41.889806},{"c":40.74,"h":41.25,"l":40.64,"n":1081,"o":41.25,"t":"2025-01-10T05:00:00Z","v":49330,"vw":40.899024},{"c":40.6,"h":40.66,"l":40.14,"n":1069,"o":40.14,"t":"2025-01-13T05:00:00Z","v":55129,"vw":40.433057},{"c":40.5,"h":40.625,"l":40.07,"n":1689,"o":40.14,"t":"2025-01-14T05:00:00Z","v":68136,"vw":40.337022},{"c":40.51,"h":40.72,"l":40.345,"n":1068,"o":40.61,"t":"2025-01-15T05:00:00Z","v":54346,"vw":40.563863},{"c":40.99,"h":41.255,"l":40.77,"n":1279,"o":40.84,"t":"2025-01-16T05:00:00Z","v":56622,"vw":41.02531},{"c":41.6,"h":41.74,"l":41.17,"n":2356,"o":41.24,"t":"2025-01-17T05:00:00Z","v":120817,"vw":41.505873},{"c":42.93,"h":42.96,"l":42.4,"n":1896,"o":42.59,"t":"2025-01-21T05:00:00Z","v":91533,"vw":42.785933},{"c":43.36,"h":43.53,"l":43.01,"n":968,"o":43.05,"t":"2025-01-22T05:00:00Z","v":46258,"vw":43.301743},{"c":43.87,"h":43.9,"l":43.42,"n":1575,"o":43.65,"t":"2025-01-23T05:00:00Z","v":88678,"vw":43.581896},{"c":43.46,"h":43.63,"l":43.17,"n":1312,"o":43.23,"t":"2025-01-24T05:00:00Z","v":51397,"vw":43.437957},{"c":43.45,"h":43.46,"l":43.23,"n":1533,"o":43.33,"t":"2025-01-27T05:00:00Z","v":61698,"vw":43.351486},{"c":43.48,"h":43.66,"l":43.275,"n":1821,"o":43.32,"t":"2025-01-28T05:00:00Z","v":62049,"vw":43.451487},{"c":43.02,"h":43.34,"l":42.78,"n":2027,"o":42.94,"t":"2025-01-29T05:00:00Z","v":77741,"vw":43.068938},{"c":43.58,"h":43.8,"l":43.34,"n":1552,"o":43.42,"t":"2025-01-30T05:00:00Z","v":43531,"vw":43.633789},{"c":42.93,"h":43.38,"l":42.8,"n":1342,"o":43.3,"t":"2025-01-31T05:00:00Z","v":44250,"vw":43.061325},{"c":41.68,"h":41.85,"l":41.25,"n":1570,"o":41.43,"t":"2025-02-03T05:00:00Z","v":58717,"vw":41.625633},{"c":42.45,"h":42.56,"l":41.84,"n":1308,"o":41.9,"t":"2025-02-04T05:00:00Z","v":46934,"vw":42.415899},{"c":42.58,"h":42.755,"l":42.37,"n":1294,"o":42.46,"t":"2025-02-05T05:00:00Z","v":50023,"vw":42.538701},{"c":42.74,"h":42.95,"l":42.12,"n":1586,"o":42.17,"t":"2025-02-06T05:00:00Z","v":78926,"vw":42.56716},{"c":42.58,"h":43.4047,"l":42.41,"n":1368,"o":42.97,"t":"2025-02-07T05:00:00Z","v":65839,"vw":42.672625},{"c":43.47,"h":43.57,"l":43.06,"n":1254,"o":43.1,"t":"2025-02-10T05:00:00Z","v":50583,"vw":43.36033},{"c":43.92,"h":44.04,"l":43.44,"n":1399,"o":43.48,"t":"2025-02-11T05:00:00Z","v":58380,"vw":43.749431},{"c":44.35,"h":44.56,"l":43.74,"n":1035,"o":43.78,"t":"2025-02-12T05:00:00Z","v":44155,"vw":44.165351},{"c":44.87,"h":45,"l":44.57,"n":1606,"o":44.57,"t":"2025-02-13T05:00:00Z","v":93272,"vw":44.792824},{"c":45.09,"h":45.23,"l":44.69,"n":1204,"o":44.73,"t":"2025-02-14T05:00:00Z","v":58735,"vw":44.966845},{"c":45.6,"h":45.78,"l":45.4825,"n":1140,"o":45.55,"t":"2025-02-18T05:00:00Z","v":49744,"vw":45.620444},{"c":44.95,"h":45.16,"l":44.83,"n":1257,"o":45.09,"t":"2025-02-19T05:00:00Z","v":51991,"vw":45.015273},{"c":45.24,"h":45.6,"l":44.76,"n":1519,"o":45.08,"t":"2025-02-20T05:00:00Z","v":42524,"vw":45.172592},{"c":44.39,"h":44.89,"l":44.39,"n":1542,"o":44.81,"t":"2025-02-21T05:00:00Z","v":52084,"vw":44.601611},{"c":43.85,"h":44.38,"l":43.84,"n":1225,"o":44.38,"t":"2025-02-24T05:00:00Z","v":43872,"vw":44.116881},{"c":44.61,"h":44.8,"l":44.35,"n":1553,"o":44.78,"t":"2025-02-25T05:00:00Z","v":79943,"vw":44.585898},{"c":45.35,"h":45.85,"l":44.86,"n":1466,"o":44.86,"t":"2025-02-26T05:00:00Z","v":71944,"vw":45.26382},{"c":44.62,"h":45.38,"l":44.61,"n":1561,"o":45.38,"t":"2025-02-27T05:00:00Z","v":76791,"vw":44.943973},{"c":44.59,"h":44.75,"l":44.17,"n":1183,"o":44.26,"t":"2025-02-28T05:00:00Z","v":60904,"vw":44.403716},{"c":44.45,"h":45.3,"l":44.251,"n":3160,"o":44.44,"t":"2025-03-03T05:00:00Z","v":192047,"vw":44.619756},{"c":44.54,"h":44.955,"l":43.64,"n":2159,"o":43.85,"t":"2025-03-04T05:00:00Z","v":72170,"vw":44.16087},{"c":46.22,"h":46.57,"l":45.17,"n":3305,"o":45.23,"t":"2025-03-05T05:00:00Z","v":183396,"vw":45.681397},{"c":43.56,"h":44.39,"l":43.53,"n":2066,"o":44.13,"t":"2025-03-06T05:00:00Z","v":112202,"vw":44.137466},{"c":44.07,"h":44.21,"l":43.4,"n":1888,"o":43.4,"t":"2025-03-07T05:00:00Z","v":78140,"vw":43.934597},{"c":42.84,"h":43.34,"l":42.69,"n":1495,"o":43.11,"t":"2025-03-10T04:00:00Z","v":71675,"vw":42.950858},{"c":42.87,"h":43.28,"l":42.63,"n":2321,"o":43.28,"t":"2025-03-11T04:00:00Z","v":93306,"vw":42.906757},{"c":42.96,"h":43.15,"l":42.67,"n":1834,"o":43.07,"t":"2025-03-12T04:00:00Z","v":71392,"vw":42.908987},{"c":43.21,"h":43.41,"l":42.99,"n":1664,"o":43.17,"t":"2025-03-13T04:00:00Z","v":74807,"vw":43.232089},{"c":43.39,"h":43.45,"l":43.0401,"n":1829,"o":43.13,"t":"2025-03-14T04:00:00Z","v":74156,"vw":43.252936},{"c":43.84,"h":44.284,"l":43.58,"n":2001,"o":43.58,"t":"2025-03-17T04:00:00Z","v":107324,"vw":43.793343},{"c":44.23,"h":44.35,"l":43.72,"n":2085,"o":43.96,"t":"2025-03-18T04:00:00Z","v":75223,"vw":44.138238},{"c":44.72,"h":45.02,"l":44.34,"n":1652,"o":44.4,"t":"2025-03-19T04:00:00Z","v":98904,"vw":44.683263},{"c":44.95,"h":45,"l":44.175,"n":2992,"o":44.175,"t":"2025-03-20T04:00:00Z","v":198493,"vw":44.689414},{"c":44.73,"h":44.89,"l":44.485,"n":2710,"o":44.71,"t":"2025-03-21T04:00:00Z","v":135673,"vw":44.689735},{"c":44.41,"h":44.57,"l":44.05,"n":2169,"o":44.21,"t":"2025-03-24T04:00:00Z","v":107913,"vw":44.314837},{"c":44.74,"h":44.9,"l":44.54,"n":1954,"o":44.76,"t":"2025-03-25T04:00:00Z","v":67991,"vw":44.734817},{"c":44.77,"h":45.24,"l":44.605,"n":2060,"o":44.77,"t":"2025-03-26T04:00:00Z","v":143130,"vw":44.865221},{"c":45.34,"h":45.52,"l":44.89,"n":1985,"o":45.34,"t":"2025-03-27T04:00:00Z","v":152233,"vw":45.204219},{"c":45.28,"h":45.49,"l":45.185,"n":2303,"o":45.24,"t":"2025-03-28T04:00:00Z","v":100822,"vw":45.301504},{"c":44.92,"h":45.02,"l":44.06,"n":1963,"o":44.13,"t":"2025-03-31T04:00:00Z","v":103015,"vw":44.580194},{"c":45.26,"h":45.38,"l":44.64,"n":2160,"o":44.76,"t":"2025-04-01T04:00:00Z","v":138422,"vw":44.982025},{"c":46.3,"h":46.51,"l":45.22,"n":2338,"o":45.27,"t":"2025-04-02T04:00:00Z","v":116245,"vw":45.894898},{"c":45.84,"h":46.495,"l":45.55,"n":2133,"o":45.88,"t":"2025-04-03T04:00:00Z","v":146011,"vw":46.061616},{"c":42.66,"h":43.8,"l":42.19,"n":3204,"o":43.63,"t":"2025-04-04T04:00:00Z","v":186922,"vw":43.104507},{"c":40.64,"h":43.3,"l":40.57,"n":3006,"o":40.86,"t":"2025-04-07T04:00:00Z","v":189719,"vw":41.206697},{"c":40.74,"h":42.44,"l":40.46,"n":2621,"o":42.36,"t":"2025-04-08T04:00:00Z","v":126287,"vw":41.77242},{"c":43.82,"h":44.23,"l":40.735,"n":2752,"o":41.25,"t":"2025-04-09T04:00:00Z","v":160851,"vw":41.993786},{"c":44.32,"h":45.08,"l":43.27,"n":2996,"o":43.57,"t":"2025-04-10T04:00:00Z","v":110984,"vw":44.01186},{"c":44.25,"h":44.48,"l":42.995,"n":3310,"o":43.97,"t":"2025-04-11T04:00:00Z","v":194958,"vw":43.915966},{"c":44.6,"h":45,"l":43.725,"n":2810,"o":43.725,"t":"2025-04-14T04:00:00Z","v":126584,"vw":44.374417},{"c":44.97,"h":45.2467,"l":44.41,"n":1946,"o":44.5,"t":"2025-04-15T04:00:00Z","v":120965,"vw":44.793539},{"c":45.11,"h":45.71,"l":44.9,"n":2109,"o":44.94,"t":"2025-04-16T04:00:00Z","v":104448,"vw":45.230137},{"c":45.95,"h":46.32,"l":45.15,"n":2130,"o":45.33,"t":"2025-04-17T04:00:00Z","v":91656,"vw":45.665812},{"c":44.96,"h":56.43,"l":44.47,"n":1406,"o":50.84,"t":"2025-04-21T04:00:00Z","v":50949,"vw":45.850639},{"c":46.17,"h":46.525,"l":45.57,"n":2436,"o":45.57,"t":"2025-04-22T04:00:00Z","v":120978,"vw":46.117894},{"c":46.115,"h":46.4699,"l":45.87,"n":2057,"o":46.11,"t":"2025-04-23T04:00:00Z","v":117450,"vw":46.151868},{"c":47.84,"h":47.915,"l":46.5,"n":3197,"o":46.605,"t":"2025-04-24T04:00:00Z","v":188036,"vw":47.245022},{"c":48.38,"h":48.5899,"l":47.945,"n":2140,"o":47.95,"t":"2025-04-25T04:00:00Z","v":116120,"vw":48.273859},{"c":48.705,"h":49.48,"l":48.07,"n":3338,"o":48.15,"t":"2025-04-28T04:00:00Z","v":159683,"vw":48.401309},{"c":48.41,"h":48.815,"l":48.27,"n":3312,"o":48.39,"t":"2025-04-29T04:00:00Z","v":185178,"vw":48.46407},{"c":49.65,"h":49.72,"l":48.13,"n":3707,"o":48.35,"t":"2025-04-30T04:00:00Z","v":140388,"vw":48.853314},{"c":49.19,"h":50.495,"l":49.14,"n":1735,"o":50.2,"t":"2025-05-01T04:00:00Z","v":41306,"vw":49.585909},{"c":49.77,"h":50.17,"l":49.64,"n":2403,"o":49.84,"t":"2025-05-02T04:00:00Z","v":139444,"vw":49.870205},{"c":49.52,"h":49.97,"l":49.34,"n":2730,"o":49.51,"t":"2025-05-05T04:00:00Z","v":132164,"vw":49.573293},{"c":49.29,"h":49.7,"l":49.11,"n":2980,"o":49.16,"t":"2025-05-06T04:00:00Z","v":136916,"vw":49.392243},{"c":49.43,"h":50.06,"l":49.38,"n":2318,"o":49.46,"t":"2025-05-07T04:00:00Z","v":113426,"vw":49.655205},{"c":48.92,"h":49.7644,"l":48.64,"n":3666,"o":49.03,"t":"2025-05-08T04:00:00Z","v":170014,"vw":49.029313},{"c":49.44,"h":50.195,"l":49.05,"n":3495,"o":49.19,"t":"2025-05-09T04:00:00Z","v":166170,"vw":49.310908},{"c":48.93,"h":49.25,"l":47.85,"n":4899,"o":48.28,"t":"2025-05-12T04:00:00Z","v":283625,"vw":48.487101},{"c":48.52,"h":49.2042,"l":48.04,"n":4236,"o":48.56,"t":"2025-05-13T04:00:00Z","v":201997,"vw":48.601593},{"c":51,"h":51,"l":49.85,"n":3944,"o":50.22,"t":"2025-05-14T04:00:00Z","v":197891,"vw":50.516593},{"c":50.03,"h":50.31,"l":49.56,"n":4369,"o":49.71,"t":"2025-05-15T04:00:00Z","v":211126,"vw":49.828561},{"c":50.93,"h":51.395,"l":50.07,"n":5065,"o":50.18,"t":"2025-05-16T04:00:00Z","v":230395,"vw":50.612219},{"c":51.04,"h":51.435,"l":50.785,"n":2389,"o":50.81,"t":"2025-05-19T04:00:00Z","v":88594,"vw":51.073127},{"c":52.63,"h":52.63,"l":52.05,"n":2339,"o":52.09,"t":"2025-05-20T04:00:00Z","v":95746,"vw":52.253018},{"c":52.58,"h":53.365,"l":52.53,"n":2348,"o":52.9,"t":"2025-05-21T04:00:00Z","v":87487,"vw":52.900304},{"c":52.24,"h":52.53,"l":52.01,"n":2775,"o":52.52,"t":"2025-05-22T04:00:00Z","v":109491,"vw":52.283037},{"c":52.18,"h":52.51,"l":51.57,"n":2670,"o":51.57,"t":"2025-05-23T04:00:00Z","v":103198,"vw":52.186378},{"c":51.9,"h":53.1,"l":51.87,"n":4668,"o":52.93,"t":"2025-05-27T04:00:00Z","v":221759,"vw":52.535572},{"c":51.55,"h":51.89,"l":51.3,"n":3572,"o":51.38,"t":"2025-05-28T04:00:00Z","v":152436,"vw":51.600479},{"c":51.52,"h":51.6985,"l":51.28,"n":2914,"o":51.43,"t":"2025-05-29T04:00:00Z","v":137976,"vw":51.428219},{"c":51.3,"h":51.7921,"l":50.83,"n":2719,"o":51.23,"t":"2025-05-30T04:00:00Z","v":94651,"vw":51.13858},{"c":52.09,"h":52.14,"l":50.93,"n":2751,"o":50.97,"t":"2025-06-02T04:00:00Z","v":107820,"vw":51.732657},{"c":50.99,"h":51.48,"l":50.7902,"n":3803,"o":51.06,"t":"2025-06-03T04:00:00Z","v":181177,"vw":51.102929},{"c":51.23,"h":51.64,"l":50.845,"n":3316,"o":50.95,"t":"2025-06-04T04:00:00Z","v":125475,"vw":51.186764},{"c":51.29,"h":51.71,"l":51.11,"n":3109,"o":51.45,"t":"2025-06-05T04:00:00Z","v":116643,"vw":51.408318},{"c":51.37,"h":52.595,"l":51.08,"n":4592,"o":51.21,"t":"2025-06-06T04:00:00Z","v":206797,"vw":51.380837},{"c":50.96,"h":51.98,"l":50.94,"n":3963,"o":51.06,"t":"2025-06-09T04:00:00Z","v":156210,"vw":51.198713},{"c":51.67,"h":51.81,"l":51.38,"n":3695,"o":51.78,"t":"2025-06-10T04:00:00Z","v":178517,"vw":51.608353},{"c":51.24,"h":51.89,"l":51.19,"n":4189,"o":51.46,"t":"2025-06-11T04:00:00Z","v":205716,"vw":51.608246},{"c":51.89,"h":52.01,"l":51.65,"n":3219,"o":51.87,"t":"2025-06-12T04:00:00Z","v":126117,"vw":51.845276},{"c":51.27,"h":51.88,"l":51.01,"n":2701,"o":51.01,"t":"2025-06-13T04:00:00Z","v":94929,"vw":51.307673},{"c":51.45,"h":51.9494,"l":51.33,"n":2459,"o":51.7,"t":"2025-06-16T04:00:00Z","v":82560,"vw":51.639524},{"c":50.71,"h":51.3899,"l":50.605,"n":3680,"o":51.12,"t":"2025-06-17T04:00:00Z","v":107724,"vw":50.946846},{"c":50.58,"h":51.16,"l":50.32,"n":3782,"o":50.61,"t":"2025-06-18T04:00:00Z","v":141242,"vw":50.734252},{"c":50.26,"h":50.8,"l":50.1,"n":5294,"o":50.3,"t":"2025-06-20T04:00:00Z","v":276841,"vw":50.34471},{"c":51.27,"h":51.41,"l":50.37,"n":3543,"o":50.42,"t":"2025-06-23T04:00:00Z","v":143874,"vw":51.027872},{"c":52.1,"h":52.345,"l":51.4,"n":3858,"o":51.59,"t":"2025-06-24T04:00:00Z","v":145020,"vw":51.904169},{"c":52.25,"h":53.035,"l":51.9679,"n":4693,"o":52.15,"t":"2025-06-25T04:00:00Z","v":250404,"vw":52.237345},{"c":52.78,"h":52.935,"l":52.42,"n":4497,"o":52.55,"t":"2025-06-26T04:00:00Z","v":155729,"vw":52.688307},{"c":53.26,"h":53.51,"l":52.8309,"n":3829,"o":53.02,"t":"2025-06-27T04:00:00Z","v":146571,"vw":53.175757},{"c":53.57,"h":53.75,"l":53,"n":1895,"o":53.13,"t":"2025-06-30T04:00:00Z","v":95569,"vw":53.441605},{"c":53.38,"h":53.61,"l":53.01,"n":3227,"o":53.43,"t":"2025-07-01T04:00:00Z","v":154964,"vw":53.366612},{"c":52.95,"h":53.22,"l":51.591,"n":3436,"o":52.66,"t":"2025-07-02T04:00:00Z","v":162465,"vw":52.888829},{"c":53.02,"h":53.64,"l":52.78,"n":3723,"o":52.78,"t":"2025-07-03T04:00:00Z","v":184908,"vw":53.236061},{"c":52.52,"h":53.35,"l":52.41,"n":3491,"o":52.48,"t":"2025-07-07T04:00:00Z","v":145187,"vw":52.67315},{"c":52.59,"h":52.875,"l":52.12,"n":4139,"o":52.52,"t":"2025-07-08T04:00:00Z","v":162224,"vw":52.506536},{"c":52.84,"h":53.09,"l":52.563,"n":3190,"o":52.65,"t":"2025-07-09T04:00:00Z","v":124967,"vw":52.725725},{"c":52.32,"h":52.82,"l":52.3,"n":3464,"o":52.8,"t":"2025-07-10T04:00:00Z","v":148051,"vw":52.584512},{"c":52.57,"h":53.14,"l":52.44,"n":3608,"o":52.62,"t":"2025-07-11T04:00:00Z","v":126830,"vw":52.73822},{"c":52.51,"h":52.8749,"l":52.13,"n":4386,"o":52.13,"t":"2025-07-14T04:00:00Z","v":210610,"vw":52.508033},{"c":52,"h":52.36,"l":51.79,"n":3831,"o":52.32,"t":"2025-07-15T04:00:00Z","v":178509,"vw":52.002393},{"c":52.84,"h":53.04,"l":51.71,"n":4079,"o":52.02,"t":"2025-07-16T04:00:00Z","v":165397,"vw":52.536588},{"c":52.53,"h":52.87,"l":52.195,"n":4696,"o":52.8,"t":"2025-07-17T04:00:00Z","v":197314,"vw":52.563283},{"c":53.12,"h":53.255,"l":52.34,"n":3740,"o":52.88,"t":"2025-07-18T04:00:00Z","v":160394,"vw":52.969081},{"c":52.89,"h":53.28,"l":52.68,"n":4940,"o":52.9,"t":"2025-07-21T04:00:00Z","v":222437,"vw":52.999387},{"c":53.03,"h":53.17,"l":52.74,"n":4087,"o":53.03,"t":"2025-07-22T04:00:00Z","v":165136,"vw":53.02281},{"c":53.91,"h":53.91,"l":53.085,"n":3787,"o":53.16,"t":"2025-07-23T04:00:00Z","v":179196,"vw":53.46276},{"c":53.86,"h":54.19,"l":53.65,"n":5165,"o":54.02,"t":"2025-07-24T04:00:00Z","v":213276,"vw":53.918636},{"c":53.39,"h":53.46,"l":52.71,"n":5269,"o":52.79,"t":"2025-07-25T04:00:00Z","v":220517,"vw":53.183523},{"c":52.12,"h":52.74,"l":52.05,"n":5140,"o":52.74,"t":"2025-07-28T04:00:00Z","v":217122,"vw":52.264632},{"c":52.57,"h":52.83,"l":52.17,"n":4434,"o":52.32,"t":"2025-07-29T04:00:00Z","v":155498,"vw":52.589575},{"c":51.97,"h":52.53,"l":51.69,"n":6172,"o":51.86,"t":"2025-07-30T04:00:00Z","v":239815,"vw":52.136647},{"c":51.1,"h":51.85,"l":51.03,"n":6611,"o":51.62,"t":"2025-07-31T04:00:00Z","v":298891,"vw":51.441288},{"c":51.18,"h":51.59,"l":50.72,"n":6968,"o":51.07,"t":"2025-08-01T04:00:00Z","v":351137,"vw":51.059934},{"c":51.59,"h":51.715,"l":51.33,"n":6721,"o":51.55,"t":"2025-08-04T04:00:00Z","v":245078,"vw":51.544349},{"c":51.91,"h":52.6,"l":51.5,"n":7087,"o":51.6,"t":"2025-08-05T04:00:00Z","v":306498,"vw":51.829799},{"c":52.1,"h":52.5,"l":51.52,"n":5522,"o":51.73,"t":"2025-08-06T04:00:00Z","v":242830,"vw":51.996709},{"c":52.66,"h":53.09,"l":52.12,"n":6446,"o":52.44,"t":"2025-08-07T04:00:00Z","v":309174,"vw":52.446719},{"c":52.5,"h":52.88,"l":52.3,"n":6754,"o":52.47,"t":"2025-08-08T04:00:00Z","v":240249,"vw":52.582412},{"c":52.84,"h":53.745,"l":52.31,"n":7456,"o":52.36,"t":"2025-08-11T04:00:00Z","v":310946,"vw":52.652273},{"c":53.72,"h":54.735,"l":52.73,"n":9020,"o":52.88,"t":"2025-08-12T04:00:00Z","v":435486,"vw":53.369921},{"c":54.31,"h":54.32,"l":53.36,"n":8875,"o":53.72,"t":"2025-08-13T04:00:00Z","v":424679,"vw":53.819753},{"c":54.65,"h":54.68,"l":53.75,"n":9998,"o":53.75,"t":"2025-08-14T04:00:00Z","v":504031,"vw":54.229771},{"c":54.85,"h":55.16,"l":54.77,"n":6782,"o":54.98,"t":"2025-08-15T04:00:00Z","v":313743,"vw":54.929356},{"c":55.24,"h":55.32,"l":54.5,"n":9195,"o":54.56,"t":"2025-08-18T04:00:00Z","v":476414,"vw":54.888919},{"c":54.62,"h":55.64,"l":54.545,"n":8101,"o":55,"t":"2025-08-19T04:00:00Z","v":425400,"vw":54.903696},{"c":55.4,"h":55.48,"l":55.085,"n":6215,"o":55.24,"t":"2025-08-20T04:00:00Z","v":362441,"vw":55.303994},{"c":55.02,"h":55.235,"l":54.67,"n":8201,"o":54.75,"t":"2025-08-21T04:00:00Z","v":498998,"vw":54.954582},{"c":55.97,"h":56.275,"l":55.04,"n":6170,"o":55.32,"t":"2025-08-22T04:00:00Z","v":369665,"vw":55.875507},{"c":54.61,"h":55.51,"l":54.38,"n":8899,"o":54.97,"t":"2025-08-25T04:00:00Z","v":485258,"vw":54.984754},{"c":54.62,"h":54.89,"l":54.48,"n":5188,"o":54.84,"t":"2025-08-26T04:00:00Z","v":244940,"vw":54.69503},{"c":54.56,"h":54.71,"l":54.23,"n":5445,"o":54.61,"t":"2025-08-27T04:00:00Z","v":213705,"vw":54.570185},{"c":55.1,"h":55.14,"l":54.8,"n":4902,"o":54.99,"t":"2025-08-28T04:00:00Z","v":210195,"vw":55.005381},{"c":54.83,"h":54.94,"l":54.6186,"n":4808,"o":54.94,"t":"2025-08-29T04:00:00Z","v":209952,"vw":54.774613},{"c":53.65,"h":53.7,"l":53.175,"n":7854,"o":53.27,"t":"2025-09-02T04:00:00Z","v":352708,"vw":53.523527},{"c":53.81,"h":53.95,"l":53.49,"n":8217,"o":53.61,"t":"2025-09-03T04:00:00Z","v":391428,"vw":53.74855},{"c":54.97,"h":55,"l":54.51,"n":6892,"o":54.78,"t":"2025-09-04T04:00:00Z","v":353427,"vw":54.771866},{"c":55.75,"h":55.77,"l":54.86,"n":8547,"o":55.38,"t":"2025-09-05T04:00:00Z","v":370213,"vw":55.39572},{"c":56.04,"h":56.725,"l":55.68,"n":17266,"o":55.89,"t":"2025-09-08T04:00:00Z","v":935272,"vw":56.080587},{"c":55.31,"h":55.67,"l":54.74,"n":10415,"o":54.99,"t":"2025-09-09T04:00:00Z","v":522899,"vw":55.279002},{"c":56.33,"h":56.56,"l":55.98,"n":7648,"o":55.99,"t":"2025-09-10T04:00:00Z","v":577640,"vw":56.216721},{"c":57.28,"h":57.63,"l":56.53,"n":9497,"o":56.53,"t":"2025-09-11T04:00:00Z","v":536397,"vw":57.175817},{"c":57.57,"h":57.715,"l":57.29,"n":8150,"o":57.39,"t":"2025-09-12T04:00:00Z","v":398659,"vw":57.464841},{"c":57.48,"h":57.55,"l":57.185,"n":6027,"o":57.55,"t":"2025-09-15T04:00:00Z","v":295769,"vw":57.380518},{"c":57.33,"h":57.59,"l":56.95,"n":6430,"o":57.51,"t":"2025-09-16T04:00:00Z","v":283755,"vw":57.306523},{"c":58,"h":58.4,"l":57.63,"n":8824,"o":57.69,"t":"2025-09-17T04:00:00Z","v":407729,"vw":57.91335},{"c":58.19,"h":58.28,"l":57.38,"n":6757,"o":57.63,"t":"2025-09-18T04:00:00Z","v":319567,"vw":57.97303},{"c":57.65,"h":58,"l":57.29,"n":9529,"o":57.91,"t":"2025-09-19T04:00:00Z","v":681137,"vw":57.685543},{"c":58.56,"h":58.945,"l":57.1,"n":10340,"o":57.23,"t":"2025-09-22T04:00:00Z","v":640470,"vw":57.83309},{"c":57.32,"h":57.79,"l":57.23,"n":10503,"o":57.66,"t":"2025-09-23T04:00:00Z","v":608408,"vw":57.507708},{"c":56.79,"h":57.19,"l":56.73,"n":8151,"o":57.05,"t":"2025-09-24T04:00:00Z","v":497974,"vw":56.934248},{"c":55.77,"h":56.27,"l":55.69,"n":9628,"o":56.25,"t":"2025-09-25T04:00:00Z","v":485682,"vw":55.981232},{"c":56.55,"h":56.63,"l":56.24,"n":7996,"o":56.53,"t":"2025-09-26T04:00:00Z","v":450692,"vw":56.46156},{"c":57.27,"h":57.28,"l":56.56,"n":13017,"o":56.65,"t":"2025-09-29T04:00:00Z","v":750572,"vw":57.004898},{"c":58.6,"h":58.76,"l":56.96,"n":13889,"o":56.97,"t":"2025-09-30T04:00:00Z","v":930709,"vw":57.794621},{"c":58.52,"h":58.69,"l":57.58,"n":13375,"o":57.67,"t":"2025-10-01T04:00:00Z","v":914267,"vw":58.014126},{"c":59.98,"h":59.995,"l":57.96,"n":17143,"o":58.04,"t":"2025-10-02T04:00:00Z","v":1084213,"vw":58.918751},{"c":59.8,"h":59.97,"l":59.12,"n":16658,"o":59.12,"t":"2025-10-03T04:00:00Z","v":893052,"vw":59.52253},{"c":60.26,"h":60.305,"l":59.47,"n":13535,"o":59.5,"t":"2025-10-06T04:00:00Z","v":841466,"vw":59.918295},{"c":60.36,"h":60.465,"l":59.69,"n":14342,"o":60.08,"t":"2025-10-07T04:00:00Z","v":921199,"vw":60.232526},{"c":60.96,"h":61.13,"l":60.3,"n":15071,"o":60.41,"t":"2025-10-08T04:00:00Z","v":1063356,"vw":60.721457},{"c":59.86,"h":60.38,"l":59.61,"n":16142,"o":60.36,"t":"2025-10-09T04:00:00Z","v":996092,"vw":59.937646},{"c":60.22,"h":60.77,"l":59.91,"n":19227,"o":60.11,"t":"2025-10-10T04:00:00Z","v":1273925,"vw":60.395637},{"c":60.7,"h":60.8,"l":59.73,"n":19538,"o":59.92,"t":"2025-10-13T04:00:00Z","v":1232554,"vw":60.277601},{"c":62.145,"h":62.43,"l":60.13,"n":26731,"o":60.13,"t":"2025-10-14T04:00:00Z","v":1870735,"vw":61.188508},{"c":61.6,"h":61.805,"l":60.74,"n":25401,"o":61.45,"t":"2025-10-15T04:00:00Z","v":1745396,"vw":61.301674},{"c":63.1,"h":63.44,"l":61.49,"n":20981,"o":61.5,"t":"2025-10-16T04:00:00Z","v":1627160,"vw":62.728586},{"c":63.46,"h":63.91,"l":62.91,"n":20963,"o":63.59,"t":"2025-10-17T04:00:00Z","v":1159014,"vw":63.422997},{"c":63.29,"h":63.7,"l":62.97,"n":15100,"o":63.54,"t":"2025-10-20T04:00:00Z","v":830275,"vw":63.392743},{"c":63.16,"h":63.32,"l":62.56,"n":15384,"o":63.02,"t":"2025-10-21T04:00:00Z","v":797104,"vw":62.983593},{"c":63.04,"h":63.65,"l":62.83,"n":12490,"o":63.35,"t":"2025-10-22T04:00:00Z","v":801086,"vw":63.237474},{"c":63.57,"h":63.8,"l":63.17,"n":11211,"o":63.17,"t":"2025-10-23T04:00:00Z","v":743011,"vw":63.560729},{"c":64.4,"h":64.725,"l":63.69,"n":20242,"o":63.69,"t":"2025-10-24T04:00:00Z","v":1225338,"vw":64.306707},{"c":64.85,"h":65.2,"l":64.32,"n":16266,"o":64.7,"t":"2025-10-27T04:00:00Z","v":832359,"vw":64.776254},{"c":63.87,"h":64.775,"l":63.63,"n":18619,"o":64.6,"t":"2025-10-28T04:00:00Z","v":1094861,"vw":64.261683},{"c":63.055,"h":63.2746,"l":62.05,"n":23349,"o":62.49,"t":"2025-10-29T04:00:00Z","v":1401411,"vw":62.714453},{"c":62.67,"h":63.42,"l":62.4,"n":16700,"o":62.68,"t":"2025-10-30T04:00:00Z","v":933160,"vw":62.897063},{"c":61.73,"h":62,"l":61.28,"n":20477,"o":61.76,"t":"2025-10-31T04:00:00Z","v":1192057,"vw":61.611088},{"c":62.42,"h":62.49,"l":61.72,"n":15927,"o":61.83,"t":"2025-11-03T05:00:00Z","v":1019175,"vw":62.201201},{"c":62.78,"h":62.86,"l":61.88,"n":16177,"o":61.99,"t":"2025-11-04T05:00:00Z","v":1099507,"vw":62.528402},{"c":64.58,"h":65.075,"l":63.03,"n":22421,"o":63.03,"t":"2025-11-05T05:00:00Z","v":1344796,"vw":64.078855},{"c":63.95,"h":64.43,"l":62.96,"n":27230,"o":63.41,"t":"2025-11-06T05:00:00Z","v":1656957,"vw":63.607752},{"c":63.34,"h":63.355,"l":62.6,"n":18627,"o":63.09,"t":"2025-11-07T05:00:00Z","v":1093027,"vw":63.038399},{"c":63.85,"h":63.89,"l":63.34,"n":19474,"o":63.37,"t":"2025-11-10T05:00:00Z","v":1301065,"vw":63.601952},{"c":63.51,"h":64.13,"l":63.355,"n":14591,"o":63.96,"t":"2025-11-11T05:00:00Z","v":847242,"vw":63.75884},{"c":64.74,"h":64.83,"l":63.91,"n":14131,"o":63.92,"t":"2025-11-12T05:00:00Z","v":748756,"vw":64.518195},{"c":64.47,"h":64.91,"l":63.97,"n":15435,"o":64.65,"t":"2025-11-13T05:00:00Z","v":839453,"vw":64.480353},{"c":63.69,"h":64.56,"l":63.61,"n":16794,"o":63.74,"t":"2025-11-14T05:00:00Z","v":1112582,"vw":64.087607},{"c":63.04,"h":63.68,"l":62.65,"n":12459,"o":63.44,"t":"2025-11-17T05:00:00Z","v":660259,"vw":63.233083},{"c":62.65,"h":63.07,"l":62.0745,"n":18254,"o":62.3,"t":"2025-11-18T05:00:00Z","v":1131429,"vw":62.417625},{"c":62.72,"h":63.015,"l":62.265,"n":12886,"o":62.61,"t":"2025-11-19T05:00:00Z","v":718836,"vw":62.738483},{"c":62.61,"h":64.23,"l":62.57,"n":16277,"o":63.41,"t":"2025-11-20T05:00:00Z","v":1008420,"vw":63.28057},{"c":62.58,"h":62.99,"l":61.895,"n":14161,"o":62.52,"t":"2025-11-21T05:00:00Z","v":913662,"vw":62.441863},{"c":64.99,"h":65.12,"l":64.14,"n":17520,"o":64.14,"t":"2025-11-24T05:00:00Z","v":1072943,"vw":64.645068},{"c":65.42,"h":65.49,"l":64.43,"n":16428,"o":64.85,"t":"2025-11-25T05:00:00Z","v":855924,"vw":65.172045},{"c":65.77,"h":66,"l":64.88,"n":20474,"o":64.94,"t":"2025-11-26T05:00:00Z","v":1258949,"vw":65.611533},{"c":65.81,"h":65.99,"l":65.18,"n":13845,"o":65.35,"t":"2025-11-28T05:00:00Z","v":904271,"vw":65.650474},{"c":64.81,"h":65.45,"l":64.69,"n":14344,"o":65.37,"t":"2025-12-01T05:00:00Z","v":988563,"vw":65.030746},{"c":65.33,"h":65.66,"l":65.24,"n":12837,"o":65.32,"t":"2025-12-02T05:00:00Z","v":746798,"vw":65.432047},{"c":66.59,"h":66.815,"l":66.18,"n":13399,"o":66.26,"t":"2025-12-03T05:00:00Z","v":856718,"vw":66.548306},{"c":66.08,"h":66.625,"l":66.07,"n":17170,"o":66.33,"t":"2025-12-04T05:00:00Z","v":989684,"vw":66.326393},{"c":66.03,"h":66.31,"l":65.46,"n":14073,"o":66.27,"t":"2025-12-05T05:00:00Z","v":852812,"vw":65.988216},{"c":66.68,"h":66.97,"l":66.255,"n":14964,"o":66.52,"t":"2025-12-08T05:00:00Z","v":2313217,"vw":66.693191},{"c":66.45,"h":67.03,"l":66.42,"n":16527,"o":66.91,"t":"2025-12-09T05:00:00Z","v":817361,"vw":66.703123},{"c":66.32,"h":66.775,"l":65.29,"n":15848,"o":65.98,"t":"2025-12-10T05:00:00Z","v":886241,"vw":66.137128},{"c":66.75,"h":67.015,"l":65.37,"n":21938,"o":66.01,"t":"2025-12-11T05:00:00Z","v":1623559,"vw":66.476396},{"c":66.75,"h":67.54,"l":65.85,"n":19948,"o":67.34,"t":"2025-12-12T05:00:00Z","v":1615583,"vw":66.729695},{"c":67.45,"h":68.09,"l":67.21,"n":39409,"o":67.36,"t":"2025-12-15T05:00:00Z","v":3454856,"vw":67.669059},{"c":67.47,"h":67.79,"l":67.15,"n":33384,"o":67.34,"t":"2025-12-16T05:00:00Z","v":2474106,"vw":67.468806},{"c":66.17,"h":67.84,"l":66.16,"n":31828,"o":67.1,"t":"2025-12-17T05:00:00Z","v":2688718,"vw":66.894851},{"c":66.48,"h":66.83,"l":66.31,"n":42528,"o":66.52,"t":"2025-12-18T05:00:00Z","v":3320960,"vw":66.613475},{"c":66.39,"h":67.44,"l":65.282,"n":70191,"o":66.18,"t":"2025-12-19T05:00:00Z","v":62023066,"vw":66.430854},{"c":64.89,"h":66.56,"l":64.84,"n":33706,"o":66.47,"t":"2025-12-22T05:00:00Z","v":2545834,"vw":65.733514},{"c":65.6,"h":65.7,"l":64.89,"n":22018,"o":65.46,"t":"2025-12-23T05:00:00Z","v":1528184,"vw":65.397888},{"c":64.99,"h":65.88,"l":64.92,"n":11188,"o":65.6,"t":"2025-12-24T05:00:00Z","v":637860,"vw":65.167794},{"c":65.22,"h":65.78,"l":64.81,"n":16524,"o":65.78,"t":"2025-12-26T05:00:00Z","v":1190601,"vw":65.177771},{"c":65.02,"h":65.5,"l":64.89,"n":18861,"o":65.1,"t":"2025-12-29T05:00:00Z","v":1435781,"vw":65.103628},{"c":64.92,"h":65.534,"l":64.87,"n":15829,"o":65.15,"t":"2025-12-30T05:00:00Z","v":1008790,"vw":65.082737},{"c":64.61,"h":65.235,"l":64.56,"n":13580,"o":64.92,"t":"2025-12-31T05:00:00Z","v":935986,"vw":64.708175},{"c":64.55,"h":65.11,"l":64.31,"n":16689,"o":64.82,"t":"2026-01-02T05:00:00Z","v":1069993,"vw":64.65326},{"c":67.18,"h":67.21,"l":65.1,"n":23439,"o":65.2,"t":"2026-01-05T05:00:00Z","v":1594263,"vw":66.587431},{"c":67.36,"h":67.44,"l":66.28,"n":29991,"o":66.97,"t":"2026-01-06T05:00:00Z","v":2014216,"vw":66.985523},{"c":67.36,"h":68,"l":67.29,"n":22066,"o":67.5,"t":"2026-01-07T05:00:00Z","v":1263993,"vw":67.535423},{"c":67.46,"h":67.77,"l":67.035,"n":19927,"o":67.36,"t":"2026-01-08T05:00:00Z","v":1256759,"vw":67.428233},{"c":66.35,"h":66.44,"l":65.38,"n":20315,"o":65.74,"t":"2026-01-09T05:00:00Z","v":1483404,"vw":66.175559},{"c":67.17,"h":67.39,"l":66.61,"n":15080,"o":66.61,"t":"2026-01-12T05:00:00Z","v":861179,"vw":67.125894},{"c":67.75,"h":67.93,"l":66.74,"n":18624,"o":66.92,"t":"2026-01-13T05:00:00Z","v":1357949,"vw":67.534932},{"c":67.62,"h":67.93,"l":67.26,"n":18665,"o":67.61,"t":"2026-01-14T05:00:00Z","v":1344585,"vw":67.589035},{"c":67.34,"h":67.95,"l":67.21,"n":20626,"o":67.31,"t":"2026-01-15T05:00:00Z","v":1346155,"vw":67.534443},{"c":68.21,"h":68.54,"l":67.33,"n":20469,"o":67.78,"t":"2026-01-16T05:00:00Z","v":2604460,"vw":68.098878},{"c":66.35,"h":67.665,"l":66.32,"n":23365,"o":67.13,"t":"2026-01-20T05:00:00Z","v":1484036,"vw":66.737315},{"c":67.02,"h":67.16,"l":65.55,"n":21752,"o":66.37,"t":"2026-01-21T05:00:00Z","v":1589470,"vw":66.791492},{"c":67.41,"h":67.87,"l":66.94,"n":15828,"o":67.52,"t":"2026-01-22T05:00:00Z","v":953442,"vw":67.431662},{"c":67.04,"h":67.16,"l":66.1,"n":16126,"o":66.6,"t":"2026-01-23T05:00:00Z","v":2179980,"vw":66.907371},{"c":67.95,"h":68.15,"l":67.02,"n":18442,"o":67.12,"t":"2026-01-26T05:00:00Z","v":1062990,"vw":67.863737},{"c":69.72,"h":69.815,"l":68.365,"n":23340,"o":68.5,"t":"2026-01-27T05:00:00Z","v":1467674,"vw":69.300554},{"c":68.29,"h":68.49,"l":67.655,"n":23551,"o":67.8,"t":"2026-01-28T05:00:00Z","v":1434987,"vw":68.0794},{"c":68.11,"h":68.56,"l":67.1,"n":21176,"o":68.31,"t":"2026-01-29T05:00:00Z","v":1331838,"vw":67.8922},{"c":67.99,"h":68.46,"l":67.45,"n":17475,"o":68.115,"t":"2026-01-30T05:00:00Z","v":921222,"vw":67.93182},{"c":68.28,"h":68.42,"l":67.84,"n":16793,"o":68.16,"t":"2026-02-02T05:00:00Z","v":1125365,"vw":68.146033},{"c":68.2,"h":68.86,"l":67.86,"n":19153,"o":68.15,"t":"2026-02-03T05:00:00Z","v":1206640,"vw":68.306947},{"c":67.97,"h":69.21,"l":67.57,"n":24013,"o":69.11,"t":"2026-02-04T05:00:00Z","v":1333828,"vw":68.107119},{"c":68.74,"h":68.98,"l":68.03,"n":16721,"o":68.34,"t":"2026-02-05T05:00:00Z","v":1097637,"vw":68.658597},{"c":71.23,"h":71.3932,"l":70.12,"n":18073,"o":70.21,"t":"2026-02-06T05:00:00Z","v":1253357,"vw":71.031828},{"c":73.54,"h":73.74,"l":71.9,"n":22562,"o":71.99,"t":"2026-02-09T05:00:00Z","v":1392741,"vw":73.2087},{"c":73.03,"h":73.495,"l":72.695,"n":18650,"o":72.99,"t":"2026-02-10T05:00:00Z","v":1229097,"vw":73.082987},{"c":74.24,"h":74.32,"l":73.04,"n":19937,"o":73.98,"t":"2026-02-11T05:00:00Z","v":1023422,"vw":73.82434},{"c":72.97,"h":74.79,"l":72.88,"n":19102,"o":74.25,"t":"2026-02-12T05:00:00Z","v":1079374,"vw":73.370589},{"c":72.63,"h":73.11,"l":71.71,"n":19982,"o":72.55,"t":"2026-02-13T05:00:00Z","v":1278287,"vw":72.650199},{"c":72.71,"h":73.3,"l":72.3,"n":17939,"o":72.32,"t":"2026-02-17T05:00:00Z","v":869155,"vw":72.778873},{"c":73.32,"h":73.87,"l":72.74,"n":17563,"o":73.13,"t":"2026-02-18T05:00:00Z","v":842210,"vw":73.352014},{"c":71.56,"h":71.955,"l":70.9,"n":22711,"o":71.48,"t":"2026-02-19T05:00:00Z","v":1216671,"vw":71.45846},{"c":72.76,"h":73.18,"l":72.2,"n":24391,"o":72.2,"t":"2026-02-20T05:00:00Z","v":1135273,"vw":72.721956},{"c":72.49,"h":73.23,"l":72.02,"n":18150,"o":73.13,"t":"2026-02-23T05:00:00Z","v":962910,"vw":72.533366},{"c":72.98,"h":73.35,"l":72.36,"n":20156,"o":72.88,"t":"2026-02-24T05:00:00Z","v":1295399,"vw":72.984308},{"c":72.63,"h":72.75,"l":71.67,"n":25480,"o":71.7,"t":"2026-02-25T05:00:00Z","v":1746137,"vw":72.504606},{"c":74.07,"h":74.31,"l":72.86,"n":32658,"o":73.34,"t":"2026-02-26T05:00:00Z","v":1685784,"vw":73.833968},{"c":74.38,"h":74.79,"l":74.07,"n":22092,"o":74.39,"t":"2026-02-27T05:00:00Z","v":1148943,"vw":74.444545},{"c":72.93,"h":73.32,"l":72.16,"n":23446,"o":72.58,"t":"2026-03-02T05:00:00Z","v":1092581,"vw":72.868657},{"c":68.83,"h":69.455,"l":68.29,"n":31362,"o":68.555,"t":"2026-03-03T05:00:00Z","v":1623929,"vw":68.905825},{"c":69.42,"h":70.16,"l":69.215,"n":22827,"o":69.79,"t":"2026-03-04T05:00:00Z","v":1273181,"vw":69.515786},{"c":67.25,"h":68.9,"l":66.575,"n":28544,"o":68.65,"t":"2026-03-05T05:00:00Z","v":1410637,"vw":67.297976},{"c":66.16,"h":66.485,"l":64.95,"n":24499,"o":65.42,"t":"2026-03-06T05:00:00Z","v":1228948,"vw":66.100673},{"c":65.93,"h":66.06,"l":64.205,"n":28444,"o":64.595,"t":"2026-03-09T04:00:00Z","v":1714425,"vw":65.314166},{"c":66.04,"h":67.15,"l":65.93,"n":25468,"o":66.68,"t":"2026-03-10T04:00:00Z","v":1375613,"vw":66.427963},{"c":65.68,"h":66.14,"l":65.26,"n":22428,"o":65.55,"t":"2026-03-11T04:00:00Z","v":1353383,"vw":65.658578},{"c":64.35,"h":65.12,"l":63.78,"n":24051,"o":64.93,"t":"2026-03-12T04:00:00Z","v":1436285,"vw":64.316521},{"c":63.21,"h":64.75,"l":62.98,"n":24920,"o":64.35,"t":"2026-03-13T04:00:00Z","v":1157859,"vw":63.36908},{"c":64.7,"h":64.8,"l":63.97,"n":21434,"o":64.05,"t":"2026-03-16T04:00:00Z","v":1181675,"vw":64.522361},{"c":65.2,"h":65.62,"l":64.97,"n":19021,"o":65.55,"t":"2026-03-17T04:00:00Z","v":863829,"vw":65.249101},{"c":64.31,"h":65.375,"l":64.19,"n":19593,"o":65.22,"t":"2026-03-18T04:00:00Z","v":1137061,"vw":64.629269},{"c":63.5,"h":63.655,"l":62.46,"n":21973,"o":62.67,"t":"2026-03-19T04:00:00Z","v":1125034,"vw":63.100997},{"c":61.64,"h":63.24,"l":61.295,"n":27959,"o":63.23,"t":"2026-03-20T04:00:00Z","v":2934302,"vw":61.928761},{"c":63.04,"h":64.21,"l":62.87,"n":25255,"o":63.19,"t":"2026-03-23T04:00:00Z","v":1398608,"vw":63.268389},{"c":62.88,"h":63.19,"l":61.98,"n":19805,"o":62.15,"t":"2026-03-24T04:00:00Z","v":1040590,"vw":62.804511},{"c":63.72,"h":64.255,"l":63.36,"n":21514,"o":63.88,"t":"2026-03-25T04:00:00Z","v":1011395,"vw":63.797358},{"c":62.89,"h":63.51,"l":62.68,"n":26290,"o":63.03,"t":"2026-03-26T04:00:00Z","v":1639207,"vw":63.053993},{"c":62.56,"h":63.34,"l":62.45,"n":25021,"o":62.68,"t":"2026-03-27T04:00:00Z","v":1391730,"vw":62.728143},{"c":62.24,"h":63.1,"l":62.07,"n":26054,"o":63.05,"t":"2026-03-30T04:00:00Z","v":1419404,"vw":62.511388},{"c":65.05,"h":65.25,"l":63.55,"n":29756,"o":63.95,"t":"2026-03-31T04:00:00Z","v":1641514,"vw":64.694311},{"c":67.02,"h":67.27,"l":66.08,"n":25983,"o":66.25,"t":"2026-04-01T04:00:00Z","v":1359371,"vw":66.858338},{"c":66.47,"h":66.51,"l":65.05,"n":21589,"o":65.19,"t":"2026-04-02T04:00:00Z","v":967160,"vw":66.105593},{"c":66.19,"h":66.65,"l":65.91,"n":16406,"o":66.25,"t":"2026-04-06T04:00:00Z","v":674145,"vw":66.249365},{"c":66.31,"h":66.42,"l":65.36,"n":27020,"o":66.07,"t":"2026-04-07T04:00:00Z","v":1204526,"vw":65.949654},{"c":70.23,"h":70.33,"l":69.56,"n":27060,"o":69.88,"t":"2026-04-08T04:00:00Z","v":1430167,"vw":70.050357},{"c":71.47,"h":71.94,"l":70.18,"n":21624,"o":70.19,"t":"2026-04-09T04:00:00Z","v":919068,"vw":71.202451},{"c":71.39,"h":72.075,"l":71.26,"n":20834,"o":71.7,"t":"2026-04-10T04:00:00Z","v":1046306,"vw":71.539789},{"c":71.41,"h":71.46,"l":70.33,"n":21522,"o":70.49,"t":"2026-04-13T04:00:00Z","v":920415,"vw":71.07381},{"c":72.28,"h":72.47,"l":71.86,"n":23682,"o":72.14,"t":"2026-04-14T04:00:00Z","v":1184694,"vw":72.256936},{"c":71.29,"h":71.63,"l":70.86,"n":23310,"o":71.54,"t":"2026-04-15T04:00:00Z","v":1183995,"vw":71.234091},{"c":70.04,"h":71.38,"l":69.8,"n":27422,"o":71.215,"t":"2026-04-16T04:00:00Z","v":1292628,"vw":70.380482},{"c":72.05,"h":72.45,"l":71.77,"n":28134,"o":72.09,"t":"2026-04-17T04:00:00Z","v":1813481,"vw":72.044269},{"c":71.68,"h":71.71,"l":70.9,"n":22904,"o":71.47,"t":"2026-04-20T04:00:00Z","v":1270701,"vw":71.422198},{"c":70.25,"h":71.51,"l":69.91,"n":29931,"o":71.24,"t":"2026-04-21T04:00:00Z","v":1614461,"vw":70.606633},{"c":69.93,"h":70.62,"l":69.7,"n":23409,"o":70.54,"t":"2026-04-22T04:00:00Z","v":1401475,"vw":70.05783},{"c":69.89,"h":70.515,"l":69.21,"n":23681,"o":69.89,"t":"2026-04-23T04:00:00Z","v":1192735,"vw":69.982771},{"c":69.09,"h":69.3,"l":68.69,"n":27463,"o":69.21,"t":"2026-04-24T04:00:00Z","v":1372394,"vw":69.047117},{"c":67.72,"h":68.86,"l":67.65,"n":28982,"o":68.61,"t":"2026-04-27T04:00:00Z","v":1370554,"vw":67.946068},{"c":67.89,"h":67.9,"l":67.01,"n":24927,"o":67.73,"t":"2026-04-28T04:00:00Z","v":1158959,"vw":67.621649},{"c":67.58,"h":67.81,"l":66.51,"n":29010,"o":66.7,"t":"2026-04-29T04:00:00Z","v":1391108,"vw":67.234172},{"c":68.91,"h":69.08,"l":67.8295,"n":28151,"o":67.99,"t":"2026-04-30T04:00:00Z","v":1790168,"vw":68.639953},{"c":68.98,"h":69.9,"l":68.58,"n":26823,"o":68.82,"t":"2026-05-01T04:00:00Z","v":1420127,"vw":69.361644},{"c":67.85,"h":68.77,"l":67.58,"n":30662,"o":68.45,"t":"2026-05-04T04:00:00Z","v":1419141,"vw":68.086242},{"c":69.6,"h":69.815,"l":69.18,"n":27098,"o":69.67,"t":"2026-05-05T04:00:00Z","v":1174788,"vw":69.570492},{"c":71.69,"h":71.97,"l":70.78,"n":31785,"o":70.89,"t":"2026-05-06T04:00:00Z","v":1721217,"vw":71.568354},{"c":70.03,"h":71.47,"l":69.9,"n":30886,"o":71.45,"t":"2026-05-07T04:00:00Z","v":1479969,"vw":70.512109},{"c":70.42,"h":71.71,"l":70.13,"n":35783,"o":71.48,"t":"2026-05-08T04:00:00Z","v":1669490,"vw":70.629847},{"c":70.05,"h":70.74,"l":69.84,"n":33183,"o":69.89,"t":"2026-05-11T04:00:00Z","v":1838480,"vw":70.130634},{"c":68.91,"h":69.19,"l":68.2,"n":32497,"o":69.15,"t":"2026-05-12T04:00:00Z","v":1408100,"vw":68.776731},{"c":67.9,"h":68.03,"l":67.285,"n":33814,"o":67.675,"t":"2026-05-13T04:00:00Z","v":1574254,"vw":67.763226},{"c":68.06,"h":68.74,"l":67.91,"n":26708,"o":68.43,"t":"2026-05-14T04:00:00Z","v":1031233,"vw":68.235103},{"c":66.89,"h":67.47,"l":66.77,"n":28761,"o":67.34,"t":"2026-05-15T04:00:00Z","v":1741254,"vw":67.074144},{"c":67.19,"h":67.545,"l":66.63,"n":38736,"o":67.43,"t":"2026-05-18T04:00:00Z","v":1674427,"vw":67.122788},{"c":64.99,"h":65.62,"l":64.67,"n":32822,"o":65.43,"t":"2026-05-19T04:00:00Z","v":1392878,"vw":65.082999},{"c":67.41,"h":67.44,"l":65.59,"n":33603,"o":65.9,"t":"2026-05-20T04:00:00Z","v":1741191,"vw":66.958596},{"c":68.37,"h":68.84,"l":66.97,"n":29677,"o":67.04,"t":"2026-05-21T04:00:00Z","v":1356707,"vw":68.123676},{"c":67.48,"h":68.2,"l":67.44,"n":25450,"o":68.17,"t":"2026-05-22T04:00:00Z","v":1262276,"vw":67.66882},{"c":69.4,"h":69.41,"l":68.65,"n":25240,"o":69.03,"t":"2026-05-26T04:00:00Z","v":1198303,"vw":69.197609},{"c":69.52,"h":69.59,"l":68.91,"n":24508,"o":69.38,"t":"2026-05-27T04:00:00Z","v":1138768,"vw":69.376663},{"c":68.3,"h":68.75,"l":67.61,"n":30444,"o":68.37,"t":"2026-05-28T04:00:00Z","v":1581888,"vw":68.272029},{"c":68.01,"h":69.16,"l":67.98,"n":25364,"o":68.325,"t":"2026-05-29T04:00:00Z","v":1288028,"vw":68.323083},{"c":66.59,"h":66.69,"l":65.58,"n":34197,"o":66.565,"t":"2026-06-01T04:00:00Z","v":1640874,"vw":66.28707},{"c":66.34,"h":66.89,"l":66.3,"n":21328,"o":66.55,"t":"2026-06-02T04:00:00Z","v":904915,"vw":66.454454},{"c":66.39,"h":66.525,"l":65.965,"n":33287,"o":66.06,"t":"2026-06-03T04:00:00Z","v":1771690,"vw":66.325652},{"c":66.46,"h":66.86,"l":66.22,"n":29144,"o":66.62,"t":"2026-06-04T04:00:00Z","v":2326233,"vw":66.472465},{"c":66.81,"h":67.67,"l":66.47,"n":56779,"o":66.915,"t":"2026-06-05T04:00:00Z","v":3188667,"vw":67.062171},{"c":66.02,"h":67.45,"l":65.96,"n":32639,"o":67.37,"t":"2026-06-08T04:00:00Z","v":1885593,"vw":66.187433},{"c":65.81,"h":66.81,"l":64.9975,"n":45118,"o":66.62,"t":"2026-06-09T04:00:00Z","v":1854837,"vw":65.84613},{"c":64.3,"h":65.61,"l":64.105,"n":42248,"o":65.28,"t":"2026-06-10T04:00:00Z","v":1879884,"vw":64.575054},{"c":67.35,"h":67.41,"l":65.01,"n":48936,"o":65.18,"t":"2026-06-11T04:00:00Z","v":2410133,"vw":66.554197},{"c":67.94,"h":68.02,"l":66.82,"n":36466,"o":67.35,"t":"2026-06-12T04:00:00Z","v":1538411,"vw":67.691749},{"c":68.51,"h":69.23,"l":68.43,"n":27565,"o":69.17,"t":"2026-06-15T04:00:00Z","v":1622172,"vw":68.71006},{"c":69.59,"h":69.71,"l":68.68,"n":31536,"o":68.71,"t":"2026-06-16T04:00:00Z","v":1645155,"vw":69.503293},{"c":68.73,"h":70.32,"l":68.52,"n":41954,"o":69.4,"t":"2026-06-17T04:00:00Z","v":1898708,"vw":69.361077},{"c":69.22,"h":70.145,"l":69.13,"n":26783,"o":70.045,"t":"2026-06-18T04:00:00Z","v":2462265,"vw":69.448304},{"c":70.76,"h":70.805,"l":69.02,"n":25083,"o":69.27,"t":"2026-06-22T04:00:00Z","v":1558590,"vw":70.384207},{"c":70.01,"h":70.48,"l":69.43,"n":39391,"o":69.75,"t":"2026-06-23T04:00:00Z","v":1673459,"vw":70.089427},{"c":69.53,"h":70.27,"l":69.19,"n":37105,"o":69.4,"t":"2026-06-24T04:00:00Z","v":1893288,"vw":69.730559},{"c":70.2,"h":70.94,"l":69.82,"n":32235,"o":70.63,"t":"2026-06-25T04:00:00Z","v":1437712,"vw":70.300088},{"c":68.36,"h":69.68,"l":68.23,"n":39682,"o":69.65,"t":"2026-06-26T04:00:00Z","v":1965113,"vw":68.8455},{"c":68.39,"h":68.85,"l":68.085,"n":29772,"o":68.655,"t":"2026-06-29T04:00:00Z","v":1389076,"vw":68.401568},{"c":68.61,"h":68.9,"l":68.22,"n":27014,"o":68.53,"t":"2026-06-30T04:00:00Z","v":1321348,"vw":68.534499},{"c":67.26,"h":67.86,"l":66.99,"n":30675,"o":67.75,"t":"2026-07-01T04:00:00Z","v":1751959,"vw":67.283195},{"c":67.72,"h":69.065,"l":67.54,"n":38724,"o":68.145,"t":"2026-07-02T04:00:00Z","v":1596852,"vw":67.942886},{"c":68.22,"h":68.24,"l":67.525,"n":25244,"o":67.77,"t":"2026-07-06T04:00:00Z","v":1744605,"vw":68.057579},{"c":65.85,"h":67.39,"l":65.56,"n":29671,"o":67.22,"t":"2026-07-07T04:00:00Z","v":1695900,"vw":66.128166},{"c":64.32,"h":64.95,"l":64.145,"n":32255,"o":64.67,"t":"2026-07-08T04:00:00Z","v":1524341,"vw":64.470431},{"c":64.56,"h":65.195,"l":64.47,"n":25516,"o":65,"t":"2026-07-09T04:00:00Z","v":1405896,"vw":64.648699},{"c":64.28,"h":64.97,"l":64.17,"n":21494,"o":64.56,"t":"2026-07-10T04:00:00Z","v":992848,"vw":64.494181},{"c":63.7,"h":64.385,"l":63.45,"n":24252,"o":64.15,"t":"2026-07-13T04:00:00Z","v":1413061,"vw":63.740414},{"c":63.72,"h":64.29,"l":63.63,"n":21306,"o":64.06,"t":"2026-07-14T04:00:00Z","v":1128733,"vw":63.828385},{"c":64.15,"h":64.38,"l":63.62,"n":19698,"o":64.07,"t":"2026-07-15T04:00:00Z","v":873037,"vw":64.062715},{"c":63.66,"h":64.12,"l":63.4,"n":22444,"o":63.81,"t":"2026-07-16T04:00:00Z","v":1163567,"vw":63.681641},{"c":63.59,"h":63.89,"l":63.09,"n":24143,"o":63.325,"t":"2026-07-17T04:00:00Z","v":1276468,"vw":63.601397},{"c":63.45,"h":64.05,"l":63.2,"n":15458,"o":63.91,"t":"2026-07-20T04:00:00Z","v":835996,"vw":63.485979},{"c":63.55,"h":63.87,"l":63.275,"n":22946,"o":63.67,"t":"2026-07-21T04:00:00Z","v":1306643,"vw":63.609787},{"c":64.12,"h":64.3,"l":63.88,"n":18570,"o":63.88,"t":"2026-07-22T04:00:00Z","v":1193823,"vw":64.121966},{"c":63.3,"h":63.56,"l":62.71,"n":26343,"o":62.82,"t":"2026-07-23T04:00:00Z","v":1712196,"vw":63.261216},{"c":63.25,"h":63.62,"l":63.02,"n":27173,"o":63.42,"t":"2026-07-24T04:00:00Z","v":1301675,"vw":63.304594},{"c":62.86,"h":63.48,"l":62.365,"n":31329,"o":63.375,"t":"2026-07-27T04:00:00Z","v":1680066,"vw":62.841377},{"c":61.77,"h":62.4,"l":61.145,"n":36159,"o":62.22,"t":"2026-07-28T04:00:00Z","v":1863798,"vw":61.847494},{"c":62.54,"h":63.61,"l":62.33,"n":107773,"o":62.38,"t":"2026-07-29T04:00:00Z","v":4884291,"vw":62.724519},{"c":65.12,"h":65.25,"l":64.58,"n":51331,"o":64.97,"t":"2026-07-30T04:00:00Z","v":2742493,"vw":65.004595},{"c":65.1,"h":65.49,"l":64.75,"n":32562,"o":65.295,"t":"2026-07-31T04:00:00Z","v":1661224,"vw":65.180201},{"c":66.08,"h":66.2,"l":65.255,"n":29470,"o":65.485,"t":"2026-08-03T04:00:00Z","v":1689624,"vw":65.928505},{"c":66.52,"h":66.97,"l":66.24,"n":29004,"o":66.96,"t":"2026-08-04T04:00:00Z","v":1845207,"vw":66.504472},{"c":66.55,"h":66.89,"l":66.46,"n":22230,"o":66.77,"t":"2026-08-05T04:00:00Z","v":927598,"vw":66.611187},{"c":65.39,"h":66.35,"l":65.27,"n":26647,"o":66.25,"t":"2026-08-06T04:00:00Z","v":1646464,"vw":65.542581},{"c":66.51,"h":66.77,"l":66.2,"n":20641,"o":66.49,"t":"2026-08-07T04:00:00Z","v":1064664,"vw":66.478708},{"c":65.43,"h":66.61,"l":65.3,"n":19420,"o":66.53,"t":"2026-08-10T04:00:00Z","v":1026090,"vw":65.57581},{"c":65.67,"h":66.23,"l":65.435,"n":17157,"o":65.78,"t":"2026-08-11T04:00:00Z","v":856557,"vw":65.696614},{"c":65.94,"h":66.63,"l":65.835,"n":18680,"o":66.49,"t":"2026-08-12T04:00:00Z","v":1038980,"vw":66.031461},{"c":64.51,"h":65.79,"l":64.39,"n":25250,"o":65.79,"t":"2026-08-13T04:00:00Z","v":1385710,"vw":64.690443},{"c":64.13,"h":64.77,"l":64.01,"n":17089,"o":64.43,"t":"2026-08-14T04:00:00Z","v":925237,"vw":64.298701},{"c":63.92,"h":64.33,"l":63.685,"n":13834,"o":64.29,"t":"2026-08-17T04:00:00Z","v":695989,"vw":63.929623},{"c":63.4,"h":63.8988,"l":63.28,"n":27326,"o":63.42,"t":"2026-08-18T04:00:00Z","v":1514483,"vw":63.47917},{"c":64.64,"h":64.73,"l":64.06,"n":28347,"o":64.425,"t":"2026-08-19T04:00:00Z","v":1486275,"vw":64.493394},{"c":63.16,"h":64.23,"l":62.83,"n":30065,"o":63.08,"t":"2026-08-20T04:00:00Z","v":1351729,"vw":63.454951},{"c":62.835,"h":63.67,"l":62.415,"n":19959,"o":63.67,"t":"2026-08-21T04:00:00Z","v":1149606,"vw":62.959338},{"c":62.74,"h":63.01,"l":62.41,"n":23052,"o":62.94,"t":"2026-08-24T04:00:00Z","v":1210454,"vw":62.713228},{"c":63.03,"h":63.53,"l":62.915,"n":18826,"o":63.48,"t":"2026-08-25T04:00:00Z","v":886987,"vw":63.086785},{"c":59.94,"h":61.48,"l":59.68,"n":28926,"o":61.48,"t":"2026-08-26T04:00:00Z","v":1621650,"vw":60.331699},{"c":58.77,"h":59.4,"l":58.62,"n":23875,"o":59.14,"t":"2026-08-27T04:00:00Z","v":1320320,"vw":58.813496},{"c":58.73,"h":59.09,"l":58.53,"n":19977,"o":59.04,"t":"2026-08-28T04:00:00Z","v":1058019,"vw":58.713788},{"c":58.55,"h":58.86,"l":58.325,"n":19940,"o":58.66,"t":"2026-08-31T04:00:00Z","v":1169324,"vw":58.511304},{"c":57.7,"h":58.685,"l":57.5995,"n":18867,"o":58.3,"t":"2026-09-01T04:00:00Z","v":1039669,"vw":57.906572},{"c":57.84,"h":58.03,"l":57.56,"n":15645,"o":58,"t":"2026-09-02T04:00:00Z","v":750452,"vw":57.78698},{"c":58.1,"h":58.16,"l":57.63,"n":17809,"o":58.01,"t":"2026-09-03T04:00:00Z","v":998273,"vw":58.013363},{"c":58.05,"h":58.49,"l":57.905,"n":19628,"o":58,"t":"2026-09-04T04:00:00Z","v":1010019,"vw":58.064317},{"c":57.99,"h":58.29,"l":57.86,"n":20473,"o":58.03,"t":"2026-09-08T04:00:00Z","v":1939744,"vw":58.018097},{"c":56.56,"h":56.95,"l":56.4113,"n":21529,"o":56.73,"t":"2026-09-09T04:00:00Z","v":1474507,"vw":56.614977},{"c":55.5,"h":55.93,"l":55.27,"n":21827,"o":55.7,"t":"2026-09-10T04:00:00Z","v":1688406,"vw":55.546854},{"c":56.15,"h":56.29,"l":55.91,"n":17106,"o":56.09,"t":"2026-09-11T04:00:00Z","v":1167942,"vw":56.104099},{"c":54.62,"h":54.69,"l":53.91,"n":30581,"o":54.55,"t":"2026-09-14T04:00:00Z","v":1846023,"vw":54.422807},{"c":54.24,"h":54.585,"l":54.07,"n":22148,"o":54.51,"t":"2026-09-15T04:00:00Z","v":1190430,"vw":54.279182},{"c":55.12,"h":55.55,"l":54.8,"n":26768,"o":55.26,"t":"2026-09-16T04:00:00Z","v":1281426,"vw":55.232004},{"c":54.65,"h":55.32,"l":54.53,"n":24689,"o":55.245,"t":"2026-09-17T04:00:00Z","v":1367819,"vw":54.72749},{"c":55.04,"h":55.22,"l":54.36,"n":28493,"o":54.6,"t":"2026-09-18T04:00:00Z","v":2698905,"vw":54.80687},{"c":55.95,"h":56.11,"l":55.14,"n":29222,"o":55.655,"t":"2026-09-21T04:00:00Z","v":1748160,"vw":55.854138},{"c":56.3,"h":56.465,"l":55.87,"n":27321,"o":56.39,"t":"2026-09-22T04:00:00Z","v":1589858,"vw":56.229088},{"c":55.28,"h":55.6,"l":54.97,"n":27958,"o":55.24,"t":"2026-09-23T04:00:00Z","v":1688420,"vw":55.301081},{"c":55.38,"h":55.72,"l":54.98,"n":24753,"o":55.51,"t":"2026-09-24T04:00:00Z","v":1163138,"vw":55.368374},{"c":55.83,"h":55.87,"l":55.28,"n":24072,"o":55.74,"t":"2026-09-25T04:00:00Z","v":1535103,"vw":55.68722},{"c":55.77,"h":55.951,"l":55.26,"n":29266,"o":55.315,"t":"2026-09-28T04:00:00Z","v":1865560,"vw":55.663244},{"c":54.57,"h":54.62,"l":53.98,"n":30929,"o":54.23,"t":"2026-09-29T04:00:00Z","v":2119181,"vw":54.379681},{"c":54.1,"h":54.33,"l":53.685,"n":33697,"o":54.1,"t":"2026-09-30T04:00:00Z","v":2158631,"vw":54.096895},{"c":52.94,"h":53.085,"l":52.24,"n":46749,"o":52.81,"t":"2026-10-01T04:00:00Z","v":2852715,"vw":52.72565},{"c":53.64,"h":53.81,"l":52.95,"n":25285,"o":53.36,"t":"2026-10-02T04:00:00Z","v":1896156,"vw":53.496778},{"c":51.84,"h":52.2,"l":51.28,"n":41872,"o":52,"t":"2026-10-05T04:00:00Z","v":3169403,"vw":51.734625},{"c":51.46,"h":51.71,"l":50.76,"n":35735,"o":50.89,"t":"2026-10-06T04:00:00Z","v":2484038,"vw":51.42468},{"c":50.6,"h":51.24,"l":50.36,"n":31074,"o":51.1,"t":"2026-10-07T04:00:00Z","v":2528267,"vw":50.63307},{"c":50.29,"h":50.345,"l":49.43,"n":39720,"o":49.8,"t":"2026-10-08T04:00:00Z","v":2748575,"vw":50.02571},{"c":50.15,"h":50.19,"l":49.74,"n":21119,"o":50.13,"t":"2026-10-09T04:00:00Z","v":2149602,"vw":50.060248},{"c":50.34,"h":50.575,"l":50.02,"n":23374,"o":50.14,"t":"2026-10-12T04:00:00Z","v":1984293,"vw":50.340563},{"c":50.56,"h":50.7253,"l":50.04,"n":23102,"o":50.56,"t":"2026-10-13T04:00:00Z","v":1321725,"vw":50.438579},{"c":50.19,"h":50.7,"l":49.95,"n":33808,"o":50.49,"t":"2026-10-14T04:00:00Z","v":2332219,"vw":50.201586},{"c":48.86,"h":51.52,"l":48,"n":69832,"o":51.41,"t":"2026-10-15T04:00:00Z","v":5695559,"vw":48.924521},{"c":49.41,"h":49.905,"l":49.26,"n":34734,"o":49.77,"t":"2026-10-16T04:00:00Z","v":2253799,"vw":49.535738},{"c":49.25,"h":49.44,"l":48.67,"n":24448,"o":49.025,"t":"2026-10-19T04:00:00Z","v":1571854,"vw":49.179193},{"c":49.23,"h":49.805,"l":48.79,"n":26204,"o":48.84,"t":"2026-10-20T04:00:00Z","v":1919563,"vw":49.274398},{"c":50.02,"h":50.435,"l":49.78,"n":30872,"o":49.88,"t":"2026-10-21T04:00:00Z","v":1933014,"vw":50.084487},{"c":49.71,"h":49.75,"l":49.1,"n":37351,"o":49.41,"t":"2026-10-22T04:00:00Z","v":2310942,"vw":49.555446}],"volatilityBars":[{"c":55.7,"h":55.7,"l":55.7,"n":10,"o":55.7,"t":"2026-09-22T08:15:00Z","v":620,"vw":55.7},{"c":56.52,"h":56.53,"l":56.52,"n":5,"o":56.53,"t":"2026-09-22T12:15:00Z","v":2003,"vw":56.5295},{"c":56.38,"h":56.43,"l":56.38,"n":108,"o":56.42,"t":"2026-09-22T13:15:00Z","v":2909,"vw":56.39463},{"c":56.2901,"h":56.4,"l":56.19,"n":1480,"o":56.39,"t":"2026-09-22T13:30:00Z","v":74695,"vw":56.307629},{"c":56.24,"h":56.29,"l":56.17,"n":1547,"o":56.29,"t":"2026-09-22T13:45:00Z","v":56729,"vw":56.23215},{"c":56.11,"h":56.25,"l":56.08,"n":1285,"o":56.24,"t":"2026-09-22T14:00:00Z","v":51358,"vw":56.153602},{"c":56.2,"h":56.26,"l":56.085,"n":1213,"o":56.12,"t":"2026-09-22T14:15:00Z","v":42804,"vw":56.152485},{"c":56.14,"h":56.35,"l":56.12,"n":1306,"o":56.22,"t":"2026-09-22T14:30:00Z","v":52547,"vw":56.230348},{"c":56.1,"h":56.12,"l":56.05,"n":1002,"o":56.12,"t":"2026-09-22T14:45:00Z","v":36366,"vw":56.090086},{"c":56.15,"h":56.15,"l":56.07,"n":1290,"o":56.1,"t":"2026-09-22T15:00:00Z","v":44822,"vw":56.11636},{"c":56.115,"h":56.17,"l":56.08,"n":1011,"o":56.17,"t":"2026-09-22T15:15:00Z","v":33187,"vw":56.124779},{"c":55.925,"h":56.11,"l":55.87,"n":1326,"o":56.11,"t":"2026-09-22T15:30:00Z","v":56950,"vw":55.943947},{"c":55.975,"h":55.975,"l":55.91,"n":649,"o":55.92,"t":"2026-09-22T15:45:00Z","v":22615,"vw":55.94665},{"c":55.91,"h":56.01,"l":55.91,"n":763,"o":55.98,"t":"2026-09-22T16:00:00Z","v":29639,"vw":55.938283},{"c":55.915,"h":55.92,"l":55.87,"n":646,"o":55.9,"t":"2026-09-22T16:15:00Z","v":20729,"vw":55.89779},{"c":55.95,"h":55.985,"l":55.93,"n":422,"o":55.93,"t":"2026-09-22T16:30:00Z","v":14076,"vw":55.957691},{"c":56.06,"h":56.075,"l":55.95,"n":553,"o":55.96,"t":"2026-09-22T16:45:00Z","v":18346,"vw":56.027729},{"c":55.98,"h":56.06,"l":55.98,"n":484,"o":56.05,"t":"2026-09-22T17:00:00Z","v":11324,"vw":56.024717},{"c":56.015,"h":56.025,"l":55.98,"n":821,"o":55.98,"t":"2026-09-22T17:15:00Z","v":34531,"vw":55.997325},{"c":56.025,"h":56.04,"l":56,"n":437,"o":56.01,"t":"2026-09-22T17:30:00Z","v":11160,"vw":56.01954},{"c":56.22,"h":56.22,"l":56.02,"n":916,"o":56.02,"t":"2026-09-22T17:45:00Z","v":37824,"vw":56.123269},{"c":56.22,"h":56.24,"l":56.17,"n":628,"o":56.21,"t":"2026-09-22T18:00:00Z","v":34792,"vw":56.187757},{"c":56.245,"h":56.245,"l":56.2,"n":551,"o":56.22,"t":"2026-09-22T18:15:00Z","v":15297,"vw":56.222703},{"c":56.22,"h":56.2493,"l":56.2,"n":665,"o":56.24,"t":"2026-09-22T18:30:00Z","v":18741,"vw":56.224561},{"c":56.265,"h":56.275,"l":56.22,"n":616,"o":56.22,"t":"2026-09-22T18:45:00Z","v":19231,"vw":56.261901},{"c":56.31,"h":56.31,"l":56.2407,"n":727,"o":56.26,"t":"2026-09-22T19:00:00Z","v":26267,"vw":56.270014},{"c":56.34,"h":56.345,"l":56.28,"n":881,"o":56.315,"t":"2026-09-22T19:15:00Z","v":38415,"vw":56.313001},{"c":56.41,"h":56.465,"l":56.315,"n":1302,"o":56.33,"t":"2026-09-22T19:30:00Z","v":54398,"vw":56.40934},{"c":56.27,"h":56.43,"l":56.255,"n":3986,"o":56.415,"t":"2026-09-22T19:45:00Z","v":230987,"vw":56.319833},{"c":56.45,"h":56.45,"l":56.23,"n":27,"o":56.3,"t":"2026-09-22T20:00:00Z","v":303343,"vw":56.300059},{"c":55.94,"h":55.94,"l":55.89,"n":3,"o":55.89,"t":"2026-09-23T08:00:00Z","v":430,"vw":55.9275},{"c":55.5,"h":55.5,"l":55.5,"n":5,"o":55.5,"t":"2026-09-23T11:00:00Z","v":250,"vw":55.5},{"c":55.11,"h":55.11,"l":55.11,"n":4,"o":55.11,"t":"2026-09-23T12:30:00Z","v":403,"vw":55.11},{"c":55.16,"h":55.16,"l":55.16,"n":4,"o":55.16,"t":"2026-09-23T12:45:00Z","v":1396,"vw":55.16},{"c":55.18,"h":55.18,"l":55.18,"n":12,"o":55.18,"t":"2026-09-23T13:00:00Z","v":1783,"vw":55.18},{"c":55.31,"h":55.33,"l":55.25,"n":56,"o":55.32,"t":"2026-09-23T13:15:00Z","v":4012,"vw":55.301868},{"c":55.43,"h":55.44,"l":55.19,"n":1226,"o":55.24,"t":"2026-09-23T13:30:00Z","v":101927,"vw":55.309573},{"c":55.43,"h":55.44,"l":55.29,"n":1672,"o":55.42,"t":"2026-09-23T13:45:00Z","v":74095,"vw":55.358159},{"c":55.58,"h":55.6,"l":55.45,"n":1229,"o":55.46,"t":"2026-09-23T14:00:00Z","v":65724,"vw":55.526017},{"c":55.32,"h":55.59,"l":55.26,"n":1409,"o":55.59,"t":"2026-09-23T14:15:00Z","v":62393,"vw":55.423648},{"c":55.29,"h":55.46,"l":55.28,"n":1501,"o":55.31,"t":"2026-09-23T14:30:00Z","v":71295,"vw":55.35168},{"c":55.38,"h":55.425,"l":55.23,"n":1735,"o":55.28,"t":"2026-09-23T14:45:00Z","v":73215,"vw":55.326712},{"c":55.425,"h":55.45,"l":55.33,"n":1386,"o":55.37,"t":"2026-09-23T15:00:00Z","v":57041,"vw":55.396578},{"c":55.32,"h":55.47,"l":55.31,"n":2043,"o":55.42,"t":"2026-09-23T15:15:00Z","v":113266,"vw":55.416728},{"c":55.27,"h":55.4,"l":55.15,"n":2121,"o":55.34,"t":"2026-09-23T15:30:00Z","v":131137,"vw":55.243948},{"c":55.16,"h":55.275,"l":55.16,"n":425,"o":55.26,"t":"2026-09-23T15:45:00Z","v":12252,"vw":55.19772},{"c":55.13,"h":55.16,"l":55.1,"n":291,"o":55.16,"t":"2026-09-23T16:00:00Z","v":7114,"vw":55.124096},{"c":55.11,"h":55.15,"l":55.11,"n":263,"o":55.145,"t":"2026-09-23T16:15:00Z","v":13526,"vw":55.131413},{"c":55.16,"h":55.17,"l":55.12,"n":363,"o":55.14,"t":"2026-09-23T16:30:00Z","v":10355,"vw":55.15077},{"c":55.075,"h":55.155,"l":55.06,"n":782,"o":55.15,"t":"2026-09-23T16:45:00Z","v":21382,"vw":55.113509},{"c":55.07,"h":55.09,"l":55.01,"n":563,"o":55.08,"t":"2026-09-23T17:00:00Z","v":19347,"vw":55.056522},{"c":55.085,"h":55.12,"l":55.06,"n":480,"o":55.07,"t":"2026-09-23T17:15:00Z","v":13889,"vw":55.085109},{"c":55.09,"h":55.09,"l":54.97,"n":693,"o":55.07,"t":"2026-09-23T17:30:00Z","v":21940,"vw":55.012197},{"c":55.18,"h":55.18,"l":55.1,"n":355,"o":55.1,"t":"2026-09-23T17:45:00Z","v":10022,"vw":55.138329},{"c":55.23,"h":55.2336,"l":55.155,"n":534,"o":55.18,"t":"2026-09-23T18:00:00Z","v":17409,"vw":55.195529},{"c":55.165,"h":55.24,"l":55.155,"n":484,"o":55.22,"t":"2026-09-23T18:15:00Z","v":14388,"vw":55.208798},{"c":55.2,"h":55.2,"l":55.17,"n":426,"o":55.17,"t":"2026-09-23T18:30:00Z","v":12049,"vw":55.180431},{"c":55.225,"h":55.225,"l":55.185,"n":383,"o":55.2,"t":"2026-09-23T18:45:00Z","v":9732,"vw":55.200944},{"c":55.215,"h":55.22,"l":55.175,"n":637,"o":55.22,"t":"2026-09-23T19:00:00Z","v":19375,"vw":55.200168},{"c":55.23,"h":55.235,"l":55.205,"n":757,"o":55.215,"t":"2026-09-23T19:15:00Z","v":26874,"vw":55.218711},{"c":55.275,"h":55.32,"l":55.21,"n":1576,"o":55.23,"t":"2026-09-23T19:30:00Z","v":61837,"vw":55.282279},{"c":55.27,"h":55.39,"l":55.22,"n":3544,"o":55.28,"t":"2026-09-23T19:45:00Z","v":206004,"vw":55.282037},{"c":55.37,"h":55.39,"l":55.28,"n":31,"o":55.28,"t":"2026-09-23T20:00:00Z","v":323731,"vw":55.280157},{"c":54.9,"h":55.21,"l":54.74,"n":8,"o":55.21,"t":"2026-09-24T08:00:00Z","v":749,"vw":54.962847},{"c":54.77,"h":54.83,"l":54.75,"n":31,"o":54.83,"t":"2026-09-24T08:15:00Z","v":6215,"vw":54.787818},{"c":55.25,"h":55.26,"l":55.24,"n":11,"o":55.24,"t":"2026-09-24T09:30:00Z","v":2185,"vw":55.253695},{"c":55.6,"h":55.6,"l":55.6,"n":3,"o":55.6,"t":"2026-09-24T11:15:00Z","v":2000,"vw":55.6},{"c":55.32,"h":55.51,"l":55.32,"n":388,"o":55.51,"t":"2026-09-24T13:30:00Z","v":24599,"vw":55.448204},{"c":55.6,"h":55.63,"l":55.35,"n":1042,"o":55.36,"t":"2026-09-24T13:45:00Z","v":46732,"vw":55.494093},{"c":55.49,"h":55.72,"l":55.49,"n":1344,"o":55.6,"t":"2026-09-24T14:00:00Z","v":59842,"vw":55.64781},{"c":55.36,"h":55.48,"l":55.285,"n":1013,"o":55.47,"t":"2026-09-24T14:15:00Z","v":36529,"vw":55.364122},{"c":55.27,"h":55.44,"l":55.26,"n":1072,"o":55.35,"t":"2026-09-24T14:30:00Z","v":30789,"vw":55.349706},{"c":55.225,"h":55.3,"l":55.19,"n":915,"o":55.22,"t":"2026-09-24T14:45:00Z","v":26859,"vw":55.254215},{"c":54.99,"h":55.201,"l":54.99,"n":737,"o":55.201,"t":"2026-09-24T15:00:00Z","v":22133,"vw":55.096193},{"c":55.02,"h":55.105,"l":54.98,"n":1105,"o":54.99,"t":"2026-09-24T15:15:00Z","v":52853,"vw":55.056043},{"c":55.03,"h":55.08,"l":54.985,"n":718,"o":55.03,"t":"2026-09-24T15:30:00Z","v":27003,"vw":55.023886},{"c":55.11,"h":55.12,"l":55.04,"n":391,"o":55.05,"t":"2026-09-24T15:45:00Z","v":14242,"vw":55.073546},{"c":55.1,"h":55.1,"l":55.03,"n":315,"o":55.1,"t":"2026-09-24T16:00:00Z","v":11591,"vw":55.066073},{"c":55.48,"h":55.54,"l":55.13,"n":1712,"o":55.13,"t":"2026-09-24T16:15:00Z","v":68016,"vw":55.427747},{"c":55.53,"h":55.58,"l":55.4,"n":623,"o":55.48,"t":"2026-09-24T16:30:00Z","v":20389,"vw":55.493487},{"c":55.54,"h":55.59,"l":55.48,"n":804,"o":55.53,"t":"2026-09-24T16:45:00Z","v":18008,"vw":55.528018},{"c":55.51,"h":55.575,"l":55.48,"n":889,"o":55.52,"t":"2026-09-24T17:00:00Z","v":31201,"vw":55.52963},{"c":55.44,"h":55.51,"l":55.41,"n":710,"o":55.51,"t":"2026-09-24T17:15:00Z","v":21149,"vw":55.464506},{"c":55.34,"h":55.47,"l":55.34,"n":481,"o":55.45,"t":"2026-09-24T17:30:00Z","v":12196,"vw":55.408457},{"c":55.37,"h":55.375,"l":55.335,"n":443,"o":55.335,"t":"2026-09-24T17:45:00Z","v":10455,"vw":55.358639},{"c":55.42,"h":55.42,"l":55.29,"n":641,"o":55.37,"t":"2026-09-24T18:00:00Z","v":22627,"vw":55.357324},{"c":55.435,"h":55.46,"l":55.37,"n":644,"o":55.42,"t":"2026-09-24T18:15:00Z","v":27694,"vw":55.406565},{"c":55.35,"h":55.46,"l":55.3192,"n":817,"o":55.42,"t":"2026-09-24T18:30:00Z","v":31409,"vw":55.396384},{"c":55.36,"h":55.39,"l":55.35,"n":675,"o":55.36,"t":"2026-09-24T18:45:00Z","v":22373,"vw":55.372012},{"c":55.25,"h":55.355,"l":55.23,"n":825,"o":55.35,"t":"2026-09-24T19:00:00Z","v":33918,"vw":55.277063},{"c":55.325,"h":55.325,"l":55.225,"n":992,"o":55.25,"t":"2026-09-24T19:15:00Z","v":41932,"vw":55.257376},{"c":55.415,"h":55.44,"l":55.325,"n":1236,"o":55.325,"t":"2026-09-24T19:30:00Z","v":54441,"vw":55.4004},{"c":55.3625,"h":55.44,"l":55.32,"n":3180,"o":55.41,"t":"2026-09-24T19:45:00Z","v":160819,"vw":55.393741},{"c":55.38,"h":55.38,"l":55.38,"n":21,"o":55.38,"t":"2026-09-24T20:00:00Z","v":150785,"vw":55.38},{"c":55.41,"h":55.5,"l":55.41,"n":24,"o":55.41,"t":"2026-09-25T08:00:00Z","v":794,"vw":55.437348},{"c":55.68,"h":55.68,"l":55.68,"n":25,"o":55.68,"t":"2026-09-25T08:45:00Z","v":648,"vw":55.68},{"c":55.46,"h":55.46,"l":55.46,"n":4,"o":55.46,"t":"2026-09-25T10:45:00Z","v":500,"vw":55.46},{"c":55.72,"h":55.73,"l":55.69,"n":20,"o":55.72,"t":"2026-09-25T12:45:00Z","v":1529,"vw":55.718472},{"c":55.73,"h":55.82,"l":55.73,"n":27,"o":55.82,"t":"2026-09-25T13:15:00Z","v":928,"vw":55.766961},{"c":55.67,"h":55.79,"l":55.63,"n":1112,"o":55.74,"t":"2026-09-25T13:30:00Z","v":66985,"vw":55.698529},{"c":55.7,"h":55.73,"l":55.61,"n":934,"o":55.65,"t":"2026-09-25T13:45:00Z","v":48593,"vw":55.673297},{"c":55.63,"h":55.725,"l":55.52,"n":1285,"o":55.72,"t":"2026-09-25T14:00:00Z","v":66351,"vw":55.633735},{"c":55.54,"h":55.66,"l":55.54,"n":1180,"o":55.63,"t":"2026-09-25T14:15:00Z","v":62891,"vw":55.594832},{"c":55.57,"h":55.57,"l":55.5,"n":784,"o":55.535,"t":"2026-09-25T14:30:00Z","v":35588,"vw":55.528634},{"c":55.555,"h":55.6,"l":55.515,"n":851,"o":55.585,"t":"2026-09-25T14:45:00Z","v":42241,"vw":55.55236},{"c":55.355,"h":55.575,"l":55.33,"n":1104,"o":55.55,"t":"2026-09-25T15:00:00Z","v":57181,"vw":55.46557},{"c":55.42,"h":55.445,"l":55.28,"n":1205,"o":55.35,"t":"2026-09-25T15:15:00Z","v":72474,"vw":55.368069},{"c":55.4,"h":55.53,"l":55.37,"n":1919,"o":55.425,"t":"2026-09-25T15:30:00Z","v":139028,"vw":55.439156},{"c":55.555,"h":55.56,"l":55.36,"n":483,"o":55.36,"t":"2026-09-25T15:45:00Z","v":25014,"vw":55.43423},{"c":55.86,"h":55.86,"l":55.56,"n":732,"o":55.56,"t":"2026-09-25T16:00:00Z","v":25514,"vw":55.729379},{"c":55.83,"h":55.85,"l":55.73,"n":477,"o":55.85,"t":"2026-09-25T16:15:00Z","v":16467,"vw":55.782608},{"c":55.782,"h":55.87,"l":55.74,"n":728,"o":55.83,"t":"2026-09-25T16:30:00Z","v":28428,"vw":55.829294},{"c":55.73,"h":55.76,"l":55.7,"n":374,"o":55.76,"t":"2026-09-25T16:45:00Z","v":10684,"vw":55.728629},{"c":55.75,"h":55.7578,"l":55.715,"n":254,"o":55.715,"t":"2026-09-25T17:00:00Z","v":7964,"vw":55.73982},{"c":55.67,"h":55.7678,"l":55.66,"n":497,"o":55.7678,"t":"2026-09-25T17:15:00Z","v":18695,"vw":55.708156},{"c":55.7,"h":55.7,"l":55.605,"n":497,"o":55.67,"t":"2026-09-25T17:30:00Z","v":16429,"vw":55.649601},{"c":55.735,"h":55.74,"l":55.695,"n":354,"o":55.7,"t":"2026-09-25T17:45:00Z","v":11873,"vw":55.710067},{"c":55.76,"h":55.76,"l":55.71,"n":486,"o":55.73,"t":"2026-09-25T18:00:00Z","v":13613,"vw":55.728127},{"c":55.74,"h":55.76,"l":55.7,"n":541,"o":55.75,"t":"2026-09-25T18:15:00Z","v":16262,"vw":55.731563},{"c":55.749,"h":55.765,"l":55.73,"n":311,"o":55.76,"t":"2026-09-25T18:30:00Z","v":9375,"vw":55.747929},{"c":55.78,"h":55.8,"l":55.75,"n":567,"o":55.75,"t":"2026-09-25T18:45:00Z","v":22124,"vw":55.771504},{"c":55.775,"h":55.775,"l":55.725,"n":591,"o":55.775,"t":"2026-09-25T19:00:00Z","v":20504,"vw":55.755216},{"c":55.765,"h":55.79,"l":55.76,"n":686,"o":55.78,"t":"2026-09-25T19:15:00Z","v":22421,"vw":55.775613},{"c":55.845,"h":55.85,"l":55.76,"n":1684,"o":55.76,"t":"2026-09-25T19:30:00Z","v":83338,"vw":55.805684},{"c":55.845,"h":55.87,"l":55.77,"n":3390,"o":55.84,"t":"2026-09-25T19:45:00Z","v":200994,"vw":55.820146},{"c":55.83,"h":55.83,"l":55.83,"n":19,"o":55.83,"t":"2026-09-25T20:00:00Z","v":291551,"vw":55.83},{"c":55.17,"h":55.17,"l":55.16,"n":18,"o":55.17,"t":"2026-09-28T08:00:00Z","v":807,"vw":55.167877},{"c":54.985,"h":54.99,"l":54.985,"n":2,"o":54.99,"t":"2026-09-28T11:00:00Z","v":454,"vw":54.987996},{"c":55.27,"h":55.27,"l":55.27,"n":1,"o":55.27,"t":"2026-09-28T12:00:00Z","v":1003,"vw":55.27},{"c":55.425,"h":55.44,"l":55.26,"n":923,"o":55.315,"t":"2026-09-28T13:30:00Z","v":62835,"vw":55.361039},{"c":55.46,"h":55.55,"l":55.42,"n":939,"o":55.42,"t":"2026-09-28T13:45:00Z","v":52798,"vw":55.498635},{"c":55.42,"h":55.55,"l":55.41,"n":1128,"o":55.49,"t":"2026-09-28T14:00:00Z","v":52406,"vw":55.474145},{"c":55.705,"h":55.72,"l":55.38,"n":1152,"o":55.44,"t":"2026-09-28T14:15:00Z","v":64913,"vw":55.551607},{"c":55.68,"h":55.79,"l":55.645,"n":1772,"o":55.7,"t":"2026-09-28T14:30:00Z","v":103580,"vw":55.703665},{"c":55.53,"h":55.685,"l":55.47,"n":1871,"o":55.685,"t":"2026-09-28T14:45:00Z","v":100091,"vw":55.579373},{"c":55.46,"h":55.535,"l":55.43,"n":1227,"o":55.535,"t":"2026-09-28T15:00:00Z","v":60706,"vw":55.468359},{"c":55.39,"h":55.48,"l":55.35,"n":1275,"o":55.465,"t":"2026-09-28T15:15:00Z","v":72689,"vw":55.392847},{"c":55.39,"h":55.4392,"l":55.31,"n":1399,"o":55.39,"t":"2026-09-28T15:30:00Z","v":90041,"vw":55.35466},{"c":55.41,"h":55.445,"l":55.335,"n":717,"o":55.39,"t":"2026-09-28T15:45:00Z","v":28348,"vw":55.388525},{"c":55.41,"h":55.465,"l":55.405,"n":505,"o":55.41,"t":"2026-09-28T16:00:00Z","v":17457,"vw":55.435363},{"c":55.88,"h":55.951,"l":55.41,"n":1602,"o":55.41,"t":"2026-09-28T16:15:00Z","v":86383,"vw":55.723434},{"c":55.645,"h":55.84,"l":55.605,"n":817,"o":55.82,"t":"2026-09-28T16:30:00Z","v":41121,"vw":55.698715},{"c":55.605,"h":55.68,"l":55.505,"n":890,"o":55.64,"t":"2026-09-28T16:45:00Z","v":33227,"vw":55.571291},{"c":55.82,"h":55.93,"l":55.55,"n":1616,"o":55.595,"t":"2026-09-28T17:00:00Z","v":102901,"vw":55.766019},{"c":55.71,"h":55.815,"l":55.69,"n":857,"o":55.81,"t":"2026-09-28T17:15:00Z","v":36842,"vw":55.744856},{"c":55.71,"h":55.73,"l":55.655,"n":558,"o":55.71,"t":"2026-09-28T17:30:00Z","v":20790,"vw":55.701199},{"c":55.75,"h":55.76,"l":55.715,"n":525,"o":55.73,"t":"2026-09-28T17:45:00Z","v":19355,"vw":55.734906},{"c":55.855,"h":55.865,"l":55.745,"n":1104,"o":55.75,"t":"2026-09-28T18:00:00Z","v":42931,"vw":55.796317},{"c":55.825,"h":55.86,"l":55.81,"n":463,"o":55.86,"t":"2026-09-28T18:15:00Z","v":23719,"vw":55.832625},{"c":55.83,"h":55.845,"l":55.785,"n":901,"o":55.82,"t":"2026-09-28T18:30:00Z","v":44262,"vw":55.817848},{"c":55.83,"h":55.855,"l":55.79,"n":627,"o":55.82,"t":"2026-09-28T18:45:00Z","v":25662,"vw":55.824734},{"c":55.765,"h":55.835,"l":55.755,"n":571,"o":55.835,"t":"2026-09-28T19:00:00Z","v":29803,"vw":55.784233},{"c":55.845,"h":55.855,"l":55.76,"n":1018,"o":55.765,"t":"2026-09-28T19:15:00Z","v":48106,"vw":55.809477},{"c":55.8,"h":55.865,"l":55.795,"n":1105,"o":55.85,"t":"2026-09-28T19:30:00Z","v":60314,"vw":55.823463},{"c":55.775,"h":55.825,"l":55.72,"n":3463,"o":55.8,"t":"2026-09-28T19:45:00Z","v":213693,"vw":55.76084},{"c":55.77,"h":55.77,"l":55.77,"n":22,"o":55.77,"t":"2026-09-28T20:00:00Z","v":238344,"vw":55.77},{"c":54.39,"h":54.96,"l":54.39,"n":26,"o":54.51,"t":"2026-09-29T08:00:00Z","v":2325,"vw":54.823366},{"c":54.42,"h":54.42,"l":54.41,"n":5,"o":54.41,"t":"2026-09-29T08:15:00Z","v":1294,"vw":54.410773},{"c":54.46,"h":54.46,"l":54.46,"n":1,"o":54.46,"t":"2026-09-29T10:15:00Z","v":262,"vw":54.46},{"c":54.55,"h":54.55,"l":54.55,"n":5,"o":54.55,"t":"2026-09-29T10:30:00Z","v":752,"vw":54.55},{"c":54.32,"h":54.4797,"l":54.3,"n":45,"o":54.46,"t":"2026-09-29T13:15:00Z","v":3837,"vw":54.345318},{"c":54.48,"h":54.56,"l":54.15,"n":1738,"o":54.24,"t":"2026-09-29T13:30:00Z","v":158442,"vw":54.339622},{"c":54.3,"h":54.53,"l":54.28,"n":1266,"o":54.46,"t":"2026-09-29T13:45:00Z","v":76622,"vw":54.411594},{"c":54.32,"h":54.385,"l":54.2,"n":1357,"o":54.34,"t":"2026-09-29T14:00:00Z","v":59354,"vw":54.32908},{"c":54.295,"h":54.39,"l":54.27,"n":1418,"o":54.32,"t":"2026-09-29T14:15:00Z","v":65290,"vw":54.345629},{"c":54.5,"h":54.525,"l":54.25,"n":1761,"o":54.3,"t":"2026-09-29T14:30:00Z","v":92701,"vw":54.356155},{"c":54.51,"h":54.59,"l":54.43,"n":883,"o":54.505,"t":"2026-09-29T14:45:00Z","v":35572,"vw":54.506674},{"c":54.25,"h":54.52,"l":54.22,"n":1589,"o":54.515,"t":"2026-09-29T15:00:00Z","v":84326,"vw":54.390096},{"c":54.17,"h":54.292,"l":54.16,"n":1047,"o":54.25,"t":"2026-09-29T15:15:00Z","v":48741,"vw":54.221752},{"c":54.17,"h":54.265,"l":54.11,"n":2393,"o":54.185,"t":"2026-09-29T15:30:00Z","v":168253,"vw":54.166305},{"c":54.04,"h":54.21,"l":54.03,"n":1325,"o":54.19,"t":"2026-09-29T15:45:00Z","v":68732,"vw":54.117801},{"c":53.9988,"h":54.061,"l":53.985,"n":672,"o":54.045,"t":"2026-09-29T16:00:00Z","v":37997,"vw":54.034777},{"c":54.041,"h":54.08,"l":53.985,"n":618,"o":53.995,"t":"2026-09-29T16:15:00Z","v":33947,"vw":54.029017},{"c":54.04,"h":54.075,"l":54.02,"n":565,"o":54.045,"t":"2026-09-29T16:30:00Z","v":23776,"vw":54.048165},{"c":53.99,"h":54.05,"l":53.98,"n":591,"o":54.05,"t":"2026-09-29T16:45:00Z","v":25839,"vw":54.015483},{"c":54.05,"h":54.055,"l":53.98,"n":607,"o":54,"t":"2026-09-29T17:00:00Z","v":20653,"vw":54.022018},{"c":54.06,"h":54.06,"l":54.02,"n":568,"o":54.055,"t":"2026-09-29T17:15:00Z","v":27312,"vw":54.040816},{"c":54.15,"h":54.15,"l":54.06,"n":684,"o":54.065,"t":"2026-09-29T17:30:00Z","v":22256,"vw":54.094585},{"c":54.1,"h":54.2,"l":54.085,"n":480,"o":54.17,"t":"2026-09-29T17:45:00Z","v":17654,"vw":54.13203},{"c":54.2,"h":54.24,"l":54.105,"n":1328,"o":54.105,"t":"2026-09-29T18:00:00Z","v":67515,"vw":54.185845},{"c":54.22,"h":54.26,"l":54.19,"n":723,"o":54.2,"t":"2026-09-29T18:15:00Z","v":27142,"vw":54.229915},{"c":54.38,"h":54.44,"l":54.195,"n":765,"o":54.22,"t":"2026-09-29T18:30:00Z","v":28122,"vw":54.306288},{"c":54.37,"h":54.38,"l":54.3,"n":531,"o":54.38,"t":"2026-09-29T18:45:00Z","v":15722,"vw":54.339509},{"c":54.37,"h":54.39,"l":54.358,"n":636,"o":54.36,"t":"2026-09-29T19:00:00Z","v":20227,"vw":54.374233},{"c":54.415,"h":54.415,"l":54.335,"n":663,"o":54.36,"t":"2026-09-29T19:15:00Z","v":22932,"vw":54.364742},{"c":54.52,"h":54.53,"l":54.405,"n":1745,"o":54.41,"t":"2026-09-29T19:30:00Z","v":61684,"vw":54.474375},{"c":54.57,"h":54.62,"l":54.43,"n":4428,"o":54.51,"t":"2026-09-29T19:45:00Z","v":348288,"vw":54.568484},{"c":54.57,"h":54.57,"l":54.57,"n":16,"o":54.57,"t":"2026-09-29T20:00:00Z","v":252746,"vw":54.57},{"c":54.49,"h":54.69,"l":54.49,"n":7,"o":54.56,"t":"2026-09-30T08:00:00Z","v":1274,"vw":54.621154},{"c":54.09,"h":54.09,"l":54.08,"n":32,"o":54.08,"t":"2026-09-30T13:15:00Z","v":1649,"vw":54.084987},{"c":53.73,"h":54.12,"l":53.685,"n":1691,"o":54.07,"t":"2026-09-30T13:30:00Z","v":128810,"vw":53.94459},{"c":54.035,"h":54.04,"l":53.74,"n":1311,"o":53.74,"t":"2026-09-30T13:45:00Z","v":67324,"vw":53.826857},{"c":54.15,"h":54.24,"l":54.04,"n":1522,"o":54.095,"t":"2026-09-30T14:00:00Z","v":63559,"vw":54.123112},{"c":54.105,"h":54.215,"l":54.07,"n":1457,"o":54.15,"t":"2026-09-30T14:15:00Z","v":67085,"vw":54.156519},{"c":54.21,"h":54.29,"l":54.07,"n":1457,"o":54.105,"t":"2026-09-30T14:30:00Z","v":79293,"vw":54.17096},{"c":54.07,"h":54.255,"l":54.01,"n":1517,"o":54.24,"t":"2026-09-30T14:45:00Z","v":84772,"vw":54.099053},{"c":54.15,"h":54.215,"l":53.98,"n":1437,"o":54.04,"t":"2026-09-30T15:00:00Z","v":82581,"vw":54.087483},{"c":54.15,"h":54.22,"l":54.07,"n":1030,"o":54.155,"t":"2026-09-30T15:15:00Z","v":53407,"vw":54.141005},{"c":53.89,"h":54.165,"l":53.89,"n":4228,"o":54.16,"t":"2026-09-30T15:30:00Z","v":346590,"vw":54.067263},{"c":53.93,"h":53.96,"l":53.875,"n":957,"o":53.89,"t":"2026-09-30T15:45:00Z","v":38500,"vw":53.917641},{"c":54,"h":54,"l":53.935,"n":781,"o":53.94,"t":"2026-09-30T16:00:00Z","v":32897,"vw":53.972893},{"c":54.045,"h":54.045,"l":53.975,"n":697,"o":53.99,"t":"2026-09-30T16:15:00Z","v":23946,"vw":54.002492},{"c":54.115,"h":54.125,"l":54.048,"n":719,"o":54.048,"t":"2026-09-30T16:30:00Z","v":25141,"vw":54.080169},{"c":54.06,"h":54.1173,"l":54.035,"n":467,"o":54.1173,"t":"2026-09-30T16:45:00Z","v":15798,"vw":54.073839},{"c":54.05,"h":54.08,"l":54.04,"n":399,"o":54.045,"t":"2026-09-30T17:00:00Z","v":10656,"vw":54.059819},{"c":53.975,"h":54.04,"l":53.96,"n":597,"o":54.04,"t":"2026-09-30T17:15:00Z","v":17607,"vw":54.008594},{"c":54.11,"h":54.115,"l":53.995,"n":552,"o":53.995,"t":"2026-09-30T17:30:00Z","v":23568,"vw":54.060241},{"c":54.155,"h":54.155,"l":54.09,"n":816,"o":54.105,"t":"2026-09-30T17:45:00Z","v":26216,"vw":54.131209},{"c":54.17,"h":54.185,"l":54.135,"n":709,"o":54.15,"t":"2026-09-30T18:00:00Z","v":25558,"vw":54.161877},{"c":54.095,"h":54.17,"l":54.06,"n":648,"o":54.17,"t":"2026-09-30T18:15:00Z","v":27546,"vw":54.101056},{"c":54.165,"h":54.165,"l":54.09,"n":839,"o":54.11,"t":"2026-09-30T18:30:00Z","v":33368,"vw":54.126846},{"c":54.31,"h":54.315,"l":54.135,"n":1291,"o":54.165,"t":"2026-09-30T18:45:00Z","v":51470,"vw":54.2191},{"c":54.31,"h":54.31,"l":54.24,"n":606,"o":54.31,"t":"2026-09-30T19:00:00Z","v":21168,"vw":54.273613},{"c":54.27,"h":54.33,"l":54.26,"n":841,"o":54.31,"t":"2026-09-30T19:15:00Z","v":37803,"vw":54.290969},{"c":54.225,"h":54.295,"l":54.22,"n":1170,"o":54.27,"t":"2026-09-30T19:30:00Z","v":54283,"vw":54.257708},{"c":54.09,"h":54.24,"l":54.09,"n":5408,"o":54.225,"t":"2026-09-30T19:45:00Z","v":353070,"vw":54.160052},{"c":54.1,"h":54.1,"l":54.1,"n":19,"o":54.1,"t":"2026-09-30T20:00:00Z","v":218174,"vw":54.1},{"c":54.06,"h":54.06,"l":54.06,"n":3,"o":54.06,"t":"2026-09-30T20:15:00Z","v":462,"vw":54.06},{"c":54.1,"h":54.1,"l":54.1,"n":6,"o":54.1,"t":"2026-09-30T23:30:00Z","v":225,"vw":54.1},{"c":53.31,"h":53.56,"l":52.55,"n":28,"o":53,"t":"2026-10-01T08:00:00Z","v":3438,"vw":53.073904},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-01T08:15:00Z","v":201,"vw":52.51},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-01T09:45:00Z","v":100,"vw":52.43},{"c":52.34,"h":52.34,"l":52.34,"n":37,"o":52.34,"t":"2026-10-01T10:00:00Z","v":362,"vw":52.34},{"c":52.35,"h":52.35,"l":52.35,"n":2,"o":52.35,"t":"2026-10-01T10:15:00Z","v":200,"vw":52.35},{"c":52.39,"h":52.39,"l":52.39,"n":9,"o":52.39,"t":"2026-10-01T11:15:00Z","v":1044,"vw":52.39},{"c":52.53,"h":52.53,"l":52.53,"n":4,"o":52.53,"t":"2026-10-01T11:30:00Z","v":215,"vw":52.53},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-10-01T12:00:00Z","v":300,"vw":52.71},{"c":52.79,"h":52.79,"l":52.79,"n":4,"o":52.79,"t":"2026-10-01T13:00:00Z","v":1000,"vw":52.79},{"c":52.74,"h":52.78,"l":52.73,"n":48,"o":52.74,"t":"2026-10-01T13:15:00Z","v":10786,"vw":52.742474},{"c":52.48,"h":52.96,"l":52.435,"n":2185,"o":52.81,"t":"2026-10-01T13:30:00Z","v":188253,"vw":52.736657},{"c":52.55,"h":52.605,"l":52.46,"n":2042,"o":52.48,"t":"2026-10-01T13:45:00Z","v":93906,"vw":52.534693},{"c":52.44,"h":52.56,"l":52.295,"n":2279,"o":52.545,"t":"2026-10-01T14:00:00Z","v":110852,"vw":52.41354},{"c":52.57,"h":52.58,"l":52.395,"n":1708,"o":52.45,"t":"2026-10-01T14:15:00Z","v":91401,"vw":52.457738},{"c":52.84,"h":52.955,"l":52.55,"n":1902,"o":52.56,"t":"2026-10-01T14:30:00Z","v":103347,"vw":52.754633},{"c":52.71,"h":52.895,"l":52.58,"n":2636,"o":52.845,"t":"2026-10-01T14:45:00Z","v":180861,"vw":52.718859},{"c":52.49,"h":52.71,"l":52.37,"n":2065,"o":52.71,"t":"2026-10-01T15:00:00Z","v":121099,"vw":52.456484},{"c":52.495,"h":52.53,"l":52.42,"n":2165,"o":52.49,"t":"2026-10-01T15:15:00Z","v":153417,"vw":52.475473},{"c":52.465,"h":52.535,"l":52.24,"n":3361,"o":52.485,"t":"2026-10-01T15:30:00Z","v":244422,"vw":52.369428},{"c":52.555,"h":52.6,"l":52.435,"n":1528,"o":52.465,"t":"2026-10-01T15:45:00Z","v":51010,"vw":52.528243},{"c":52.54,"h":52.65,"l":52.535,"n":921,"o":52.59,"t":"2026-10-01T16:00:00Z","v":25904,"vw":52.605004},{"c":52.63,"h":52.68,"l":52.5,"n":860,"o":52.525,"t":"2026-10-01T16:15:00Z","v":24972,"vw":52.62512},{"c":52.55,"h":52.66,"l":52.51,"n":807,"o":52.63,"t":"2026-10-01T16:30:00Z","v":26813,"vw":52.576747},{"c":52.46,"h":52.59,"l":52.41,"n":1131,"o":52.56,"t":"2026-10-01T16:45:00Z","v":44108,"vw":52.505068},{"c":52.52,"h":52.535,"l":52.44,"n":1098,"o":52.45,"t":"2026-10-01T17:00:00Z","v":41128,"vw":52.49223},{"c":52.775,"h":52.78,"l":52.5,"n":1170,"o":52.515,"t":"2026-10-01T17:15:00Z","v":48385,"vw":52.680505},{"c":52.78,"h":52.93,"l":52.74,"n":1619,"o":52.77,"t":"2026-10-01T17:30:00Z","v":75713,"vw":52.82657},{"c":52.71,"h":52.835,"l":52.69,"n":1131,"o":52.79,"t":"2026-10-01T17:45:00Z","v":44525,"vw":52.780972},{"c":52.865,"h":52.87,"l":52.68,"n":1613,"o":52.725,"t":"2026-10-01T18:00:00Z","v":66552,"vw":52.773543},{"c":52.855,"h":52.93,"l":52.795,"n":1273,"o":52.89,"t":"2026-10-01T18:15:00Z","v":53517,"vw":52.858776},{"c":52.9,"h":52.97,"l":52.81,"n":944,"o":52.845,"t":"2026-10-01T18:30:00Z","v":33334,"vw":52.904596},{"c":52.97,"h":52.97,"l":52.895,"n":1153,"o":52.9,"t":"2026-10-01T18:45:00Z","v":43194,"vw":52.918072},{"c":52.99,"h":52.995,"l":52.945,"n":832,"o":52.985,"t":"2026-10-01T19:00:00Z","v":26812,"vw":52.968094},{"c":52.945,"h":53.01,"l":52.895,"n":1071,"o":52.995,"t":"2026-10-01T19:15:00Z","v":48806,"vw":52.942231},{"c":52.97,"h":53.085,"l":52.95,"n":1892,"o":52.95,"t":"2026-10-01T19:30:00Z","v":111645,"vw":53.026769},{"c":52.93,"h":52.99,"l":52.825,"n":6920,"o":52.97,"t":"2026-10-01T19:45:00Z","v":498825,"vw":52.927561},{"c":52.94,"h":52.94,"l":52.94,"n":20,"o":52.94,"t":"2026-10-01T20:00:00Z","v":233128,"vw":52.94},{"c":52.72,"h":53.49,"l":52.72,"n":31,"o":53.49,"t":"2026-10-02T08:00:00Z","v":1841,"vw":52.864372},{"c":53.04,"h":53.04,"l":53.04,"n":70,"o":53.04,"t":"2026-10-02T11:15:00Z","v":490,"vw":53.04},{"c":53.05,"h":53.05,"l":53.05,"n":3,"o":53.05,"t":"2026-10-02T11:30:00Z","v":516,"vw":53.05},{"c":52.93,"h":52.93,"l":52.93,"n":1,"o":52.93,"t":"2026-10-02T11:45:00Z","v":200,"vw":52.93},{"c":52.93,"h":52.93,"l":52.92,"n":4,"o":52.93,"t":"2026-10-02T12:00:00Z","v":800,"vw":52.9275},{"c":53.11,"h":53.12,"l":53.11,"n":21,"o":53.12,"t":"2026-10-02T12:30:00Z","v":1099,"vw":53.11483},{"c":53.34,"h":53.35,"l":53.29,"n":87,"o":53.29,"t":"2026-10-02T13:15:00Z","v":7606,"vw":53.328377},{"c":53.12,"h":53.36,"l":53.05,"n":1357,"o":53.36,"t":"2026-10-02T13:30:00Z","v":89926,"vw":53.217096},{"c":53.14,"h":53.29,"l":52.95,"n":1542,"o":53.18,"t":"2026-10-02T13:45:00Z","v":74885,"vw":53.162954},{"c":53.34,"h":53.345,"l":53.025,"n":1246,"o":53.1,"t":"2026-10-02T14:00:00Z","v":56960,"vw":53.219867},{"c":53.3,"h":53.41,"l":53.24,"n":1419,"o":53.34,"t":"2026-10-02T14:15:00Z","v":50629,"vw":53.303815},{"c":53.405,"h":53.445,"l":53.29,"n":1249,"o":53.29,"t":"2026-10-02T14:30:00Z","v":46219,"vw":53.360769},{"c":53.46,"h":53.53,"l":53.39,"n":1205,"o":53.39,"t":"2026-10-02T14:45:00Z","v":54602,"vw":53.455946},{"c":53.255,"h":53.485,"l":53.18,"n":1090,"o":53.47,"t":"2026-10-02T15:00:00Z","v":47359,"vw":53.283573},{"c":53.3,"h":53.305,"l":53.18,"n":1108,"o":53.27,"t":"2026-10-02T15:15:00Z","v":52657,"vw":53.24409},{"c":53.4903,"h":53.56,"l":53.28,"n":1289,"o":53.3,"t":"2026-10-02T15:30:00Z","v":69859,"vw":53.437586},{"c":53.55,"h":53.56,"l":53.49,"n":682,"o":53.51,"t":"2026-10-02T15:45:00Z","v":19666,"vw":53.519644},{"c":53.5,"h":53.61,"l":53.48,"n":661,"o":53.56,"t":"2026-10-02T16:00:00Z","v":20801,"vw":53.547373},{"c":53.495,"h":53.535,"l":53.47,"n":709,"o":53.49,"t":"2026-10-02T16:15:00Z","v":22872,"vw":53.505093},{"c":53.49,"h":53.5122,"l":53.45,"n":368,"o":53.5,"t":"2026-10-02T16:30:00Z","v":12107,"vw":53.487462},{"c":53.52,"h":53.54,"l":53.48,"n":556,"o":53.4901,"t":"2026-10-02T16:45:00Z","v":17118,"vw":53.51913},{"c":53.51,"h":53.57,"l":53.49,"n":507,"o":53.53,"t":"2026-10-02T17:00:00Z","v":18444,"vw":53.526803},{"c":53.44,"h":53.53,"l":53.44,"n":417,"o":53.515,"t":"2026-10-02T17:15:00Z","v":15377,"vw":53.490994},{"c":53.48,"h":53.48,"l":53.44,"n":429,"o":53.44,"t":"2026-10-02T17:30:00Z","v":11309,"vw":53.458732},{"c":53.515,"h":53.52,"l":53.45,"n":581,"o":53.475,"t":"2026-10-02T17:45:00Z","v":19867,"vw":53.469086},{"c":53.53,"h":53.53,"l":53.49,"n":355,"o":53.5,"t":"2026-10-02T18:00:00Z","v":11313,"vw":53.505286},{"c":53.53,"h":53.53,"l":53.49,"n":598,"o":53.53,"t":"2026-10-02T18:15:00Z","v":21629,"vw":53.509073},{"c":53.57,"h":53.57,"l":53.52,"n":343,"o":53.53,"t":"2026-10-02T18:30:00Z","v":10479,"vw":53.541112},{"c":53.55,"h":53.57,"l":53.53,"n":490,"o":53.57,"t":"2026-10-02T18:45:00Z","v":13926,"vw":53.548997},{"c":53.62,"h":53.62,"l":53.56,"n":313,"o":53.57,"t":"2026-10-02T19:00:00Z","v":9741,"vw":53.584451},{"c":53.62,"h":53.65,"l":53.615,"n":563,"o":53.63,"t":"2026-10-02T19:15:00Z","v":16284,"vw":53.628275},{"c":53.76,"h":53.76,"l":53.61,"n":1286,"o":53.61,"t":"2026-10-02T19:30:00Z","v":34663,"vw":53.694092},{"c":53.64,"h":53.81,"l":53.61,"n":3635,"o":53.75,"t":"2026-10-02T19:45:00Z","v":213706,"vw":53.675351},{"c":53.64,"h":53.64,"l":53.64,"n":22,"o":53.64,"t":"2026-10-02T20:00:00Z","v":227604,"vw":53.64},{"c":52.93,"h":53.08,"l":52.71,"n":57,"o":52.82,"t":"2026-10-05T08:00:00Z","v":2573,"vw":52.901392},{"c":52.93,"h":52.93,"l":52.93,"n":2,"o":52.93,"t":"2026-10-05T08:15:00Z","v":400,"vw":52.93},{"c":52.65,"h":52.65,"l":52.65,"n":2,"o":52.65,"t":"2026-10-05T08:45:00Z","v":186,"vw":52.65},{"c":52.69,"h":52.69,"l":52.68,"n":2,"o":52.68,"t":"2026-10-05T10:45:00Z","v":200,"vw":52.685},{"c":52.71,"h":52.71,"l":52.71,"n":2,"o":52.71,"t":"2026-10-05T11:00:00Z","v":189,"vw":52.71},{"c":52,"h":52.34,"l":52,"n":117,"o":52.34,"t":"2026-10-05T13:15:00Z","v":10462,"vw":52.090491},{"c":51.5,"h":52.2,"l":51.47,"n":2508,"o":52,"t":"2026-10-05T13:30:00Z","v":203454,"vw":51.885991},{"c":51.56,"h":51.56,"l":51.28,"n":2504,"o":51.51,"t":"2026-10-05T13:45:00Z","v":178870,"vw":51.40841},{"c":51.6,"h":51.69,"l":51.47,"n":2138,"o":51.56,"t":"2026-10-05T14:00:00Z","v":169087,"vw":51.563597},{"c":51.52,"h":51.69,"l":51.44,"n":2640,"o":51.6,"t":"2026-10-05T14:15:00Z","v":175142,"vw":51.566374},{"c":51.68,"h":51.68,"l":51.44,"n":2045,"o":51.51,"t":"2026-10-05T14:30:00Z","v":126241,"vw":51.541803},{"c":51.48,"h":51.69,"l":51.4,"n":2462,"o":51.69,"t":"2026-10-05T14:45:00Z","v":155140,"vw":51.52351},{"c":51.54,"h":51.56,"l":51.43,"n":2492,"o":51.48,"t":"2026-10-05T15:00:00Z","v":148971,"vw":51.506376},{"c":51.78,"h":51.79,"l":51.51,"n":1873,"o":51.52,"t":"2026-10-05T15:15:00Z","v":121223,"vw":51.673239},{"c":51.78,"h":51.91,"l":51.64,"n":3343,"o":51.785,"t":"2026-10-05T15:30:00Z","v":237212,"vw":51.756464},{"c":51.75,"h":51.8,"l":51.74,"n":542,"o":51.775,"t":"2026-10-05T15:45:00Z","v":19259,"vw":51.776255},{"c":51.73,"h":51.79,"l":51.72,"n":867,"o":51.7499,"t":"2026-10-05T16:00:00Z","v":35744,"vw":51.752264},{"c":51.83,"h":51.84,"l":51.725,"n":1024,"o":51.73,"t":"2026-10-05T16:15:00Z","v":38940,"vw":51.781092},{"c":51.805,"h":51.815,"l":51.77,"n":792,"o":51.81,"t":"2026-10-05T16:30:00Z","v":44685,"vw":51.789603},{"c":51.78,"h":51.805,"l":51.744,"n":796,"o":51.805,"t":"2026-10-05T16:45:00Z","v":28142,"vw":51.7776},{"c":51.76,"h":51.795,"l":51.745,"n":710,"o":51.77,"t":"2026-10-05T17:00:00Z","v":27077,"vw":51.767636},{"c":51.77,"h":51.79,"l":51.75,"n":887,"o":51.77,"t":"2026-10-05T17:15:00Z","v":37904,"vw":51.766858},{"c":51.85,"h":51.85,"l":51.76,"n":1257,"o":51.765,"t":"2026-10-05T17:30:00Z","v":43285,"vw":51.789314},{"c":51.92,"h":51.925,"l":51.79,"n":1268,"o":51.87,"t":"2026-10-05T17:45:00Z","v":52023,"vw":51.848971},{"c":51.83,"h":51.95,"l":51.825,"n":1272,"o":51.93,"t":"2026-10-05T18:00:00Z","v":69435,"vw":51.86706},{"c":51.86,"h":51.87,"l":51.825,"n":693,"o":51.83,"t":"2026-10-05T18:15:00Z","v":20157,"vw":51.844565},{"c":51.865,"h":51.91,"l":51.81,"n":1016,"o":51.865,"t":"2026-10-05T18:30:00Z","v":77675,"vw":51.853573},{"c":51.87,"h":51.88,"l":51.84,"n":726,"o":51.87,"t":"2026-10-05T18:45:00Z","v":42279,"vw":51.863842},{"c":51.975,"h":51.985,"l":51.795,"n":966,"o":51.86,"t":"2026-10-05T19:00:00Z","v":56109,"vw":51.870284},{"c":51.945,"h":52.005,"l":51.94,"n":997,"o":51.97,"t":"2026-10-05T19:15:00Z","v":53510,"vw":51.977092},{"c":51.96,"h":51.985,"l":51.9,"n":1234,"o":51.945,"t":"2026-10-05T19:30:00Z","v":62335,"vw":51.953516},{"c":51.84,"h":51.965,"l":51.78,"n":3942,"o":51.965,"t":"2026-10-05T19:45:00Z","v":283239,"vw":51.875057},{"c":51.83,"h":51.84,"l":51.78,"n":35,"o":51.84,"t":"2026-10-05T20:00:00Z","v":363990,"vw":51.839945},{"c":51.95,"h":52,"l":51.95,"n":2,"o":52,"t":"2026-10-05T20:30:00Z","v":200,"vw":51.975},{"c":51.9,"h":51.95,"l":51.9,"n":4,"o":51.95,"t":"2026-10-05T22:45:00Z","v":599,"vw":51.919482},{"c":51.05,"h":52.7371,"l":51.05,"n":54,"o":52.5719,"t":"2026-10-05T23:15:00Z","v":3499,"vw":52.009816},{"c":51.3,"h":51.3,"l":51.29,"n":30,"o":51.29,"t":"2026-10-05T23:45:00Z","v":964,"vw":51.295238},{"c":51.15,"h":51.36,"l":51.15,"n":11,"o":51.25,"t":"2026-10-06T08:00:00Z","v":1299,"vw":51.252952},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-10-06T08:30:00Z","v":216,"vw":51.4},{"c":51.08,"h":51.08,"l":51.08,"n":2,"o":51.08,"t":"2026-10-06T09:15:00Z","v":195,"vw":51.08},{"c":50.71,"h":50.95,"l":50.71,"n":20,"o":50.95,"t":"2026-10-06T09:45:00Z","v":2924,"vw":50.891303},{"c":50.76,"h":50.79,"l":50.71,"n":12,"o":50.71,"t":"2026-10-06T10:00:00Z","v":1045,"vw":50.747029},{"c":50.61,"h":50.76,"l":50.61,"n":3,"o":50.76,"t":"2026-10-06T10:15:00Z","v":742,"vw":50.709502},{"c":50.64,"h":50.64,"l":50.64,"n":3,"o":50.64,"t":"2026-10-06T10:30:00Z","v":200,"vw":50.64},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-10-06T11:15:00Z","v":500,"vw":50.95},{"c":50.99,"h":50.99,"l":50.99,"n":1,"o":50.99,"t":"2026-10-06T12:30:00Z","v":500,"vw":50.99},{"c":50.95,"h":50.95,"l":50.94,"n":4,"o":50.94,"t":"2026-10-06T13:00:00Z","v":503,"vw":50.94375},{"c":50.86,"h":50.91,"l":50.8,"n":148,"o":50.88,"t":"2026-10-06T13:15:00Z","v":12896,"vw":50.851257},{"c":51.365,"h":51.575,"l":50.76,"n":2095,"o":50.89,"t":"2026-10-06T13:30:00Z","v":148410,"vw":51.133867},{"c":51.31,"h":51.49,"l":51.25,"n":1328,"o":51.38,"t":"2026-10-06T13:45:00Z","v":67468,"vw":51.355353},{"c":51.38,"h":51.54,"l":51.29,"n":1782,"o":51.3,"t":"2026-10-06T14:00:00Z","v":115140,"vw":51.43095},{"c":51.15,"h":51.42,"l":51.14,"n":1124,"o":51.36,"t":"2026-10-06T14:15:00Z","v":54587,"vw":51.282703},{"c":51.095,"h":51.2,"l":51.07,"n":1663,"o":51.14,"t":"2026-10-06T14:30:00Z","v":87039,"vw":51.135015},{"c":51.36,"h":51.38,"l":51.08,"n":1111,"o":51.0801,"t":"2026-10-06T14:45:00Z","v":49458,"vw":51.207736},{"c":51.47,"h":51.52,"l":51.37,"n":1292,"o":51.37,"t":"2026-10-06T15:00:00Z","v":62880,"vw":51.44959},{"c":51.44,"h":51.535,"l":51.42,"n":1783,"o":51.465,"t":"2026-10-06T15:15:00Z","v":108032,"vw":51.485233},{"c":51.54,"h":51.56,"l":51.31,"n":2303,"o":51.45,"t":"2026-10-06T15:30:00Z","v":133140,"vw":51.421327},{"c":51.57,"h":51.66,"l":51.56,"n":1283,"o":51.56,"t":"2026-10-06T15:45:00Z","v":70269,"vw":51.616249},{"c":51.53,"h":51.6,"l":51.4906,"n":1154,"o":51.58,"t":"2026-10-06T16:00:00Z","v":42392,"vw":51.555228},{"c":51.52,"h":51.535,"l":51.47,"n":917,"o":51.525,"t":"2026-10-06T16:15:00Z","v":36922,"vw":51.503401},{"c":51.56,"h":51.56,"l":51.5,"n":881,"o":51.52,"t":"2026-10-06T16:30:00Z","v":28992,"vw":51.529536},{"c":51.58,"h":51.6,"l":51.535,"n":926,"o":51.56,"t":"2026-10-06T16:45:00Z","v":42672,"vw":51.57849},{"c":51.645,"h":51.71,"l":51.55,"n":1505,"o":51.57,"t":"2026-10-06T17:00:00Z","v":67036,"vw":51.633311},{"c":51.595,"h":51.655,"l":51.595,"n":749,"o":51.64,"t":"2026-10-06T17:15:00Z","v":35753,"vw":51.633773},{"c":51.58,"h":51.62,"l":51.57,"n":561,"o":51.59,"t":"2026-10-06T17:30:00Z","v":21026,"vw":51.591228},{"c":51.52,"h":51.61,"l":51.52,"n":570,"o":51.595,"t":"2026-10-06T17:45:00Z","v":19371,"vw":51.573763},{"c":51.52,"h":51.565,"l":51.52,"n":448,"o":51.53,"t":"2026-10-06T18:00:00Z","v":20305,"vw":51.551427},{"c":51.49,"h":51.52,"l":51.465,"n":768,"o":51.52,"t":"2026-10-06T18:15:00Z","v":41892,"vw":51.498798},{"c":51.475,"h":51.495,"l":51.47,"n":584,"o":51.49,"t":"2026-10-06T18:30:00Z","v":19522,"vw":51.482887},{"c":51.515,"h":51.53,"l":51.47,"n":753,"o":51.475,"t":"2026-10-06T18:45:00Z","v":26739,"vw":51.487328},{"c":51.46,"h":51.525,"l":51.445,"n":671,"o":51.52,"t":"2026-10-06T19:00:00Z","v":23546,"vw":51.480187},{"c":51.395,"h":51.475,"l":51.385,"n":1778,"o":51.4657,"t":"2026-10-06T19:15:00Z","v":112402,"vw":51.428147},{"c":51.38,"h":51.455,"l":51.38,"n":1631,"o":51.4,"t":"2026-10-06T19:30:00Z","v":92848,"vw":51.418739},{"c":51.47,"h":51.505,"l":51.31,"n":5221,"o":51.38,"t":"2026-10-06T19:45:00Z","v":379382,"vw":51.415956},{"c":51.46,"h":51.47,"l":51.46,"n":41,"o":51.47,"t":"2026-10-06T20:00:00Z","v":385311,"vw":51.460005},{"c":51.24,"h":51.25,"l":50.79,"n":12,"o":51.25,"t":"2026-10-07T08:00:00Z","v":2440,"vw":50.94275},{"c":51.02,"h":51.02,"l":51.02,"n":7,"o":51.02,"t":"2026-10-07T12:15:00Z","v":256,"vw":51.02},{"c":51.06,"h":51.06,"l":51.06,"n":39,"o":51.06,"t":"2026-10-07T13:15:00Z","v":764,"vw":51.06},{"c":51.17,"h":51.22,"l":50.91,"n":1590,"o":51.1,"t":"2026-10-07T13:30:00Z","v":100095,"vw":51.079467},{"c":50.84,"h":51.24,"l":50.785,"n":1365,"o":51.19,"t":"2026-10-07T13:45:00Z","v":67447,"vw":51.100165},{"c":50.61,"h":50.84,"l":50.605,"n":990,"o":50.83,"t":"2026-10-07T14:00:00Z","v":37871,"vw":50.692026},{"c":50.68,"h":50.68,"l":50.53,"n":1069,"o":50.62,"t":"2026-10-07T14:15:00Z","v":44632,"vw":50.607793},{"c":50.6,"h":50.79,"l":50.59,"n":968,"o":50.68,"t":"2026-10-07T14:30:00Z","v":50014,"vw":50.704821},{"c":50.745,"h":50.745,"l":50.57,"n":782,"o":50.59,"t":"2026-10-07T14:45:00Z","v":35377,"vw":50.644387},{"c":50.68,"h":50.75,"l":50.65,"n":965,"o":50.725,"t":"2026-10-07T15:00:00Z","v":39012,"vw":50.692594},{"c":50.53,"h":50.67,"l":50.51,"n":1059,"o":50.655,"t":"2026-10-07T15:15:00Z","v":48895,"vw":50.606027},{"c":50.57,"h":50.575,"l":50.36,"n":1911,"o":50.525,"t":"2026-10-07T15:30:00Z","v":137901,"vw":50.444789},{"c":50.625,"h":50.64,"l":50.54,"n":930,"o":50.57,"t":"2026-10-07T15:45:00Z","v":36441,"vw":50.584899},{"c":50.645,"h":50.69,"l":50.6,"n":995,"o":50.62,"t":"2026-10-07T16:00:00Z","v":32495,"vw":50.644432},{"c":50.64,"h":50.68,"l":50.64,"n":526,"o":50.65,"t":"2026-10-07T16:15:00Z","v":22241,"vw":50.664845},{"c":50.605,"h":50.64,"l":50.59,"n":424,"o":50.64,"t":"2026-10-07T16:30:00Z","v":19803,"vw":50.614177},{"c":50.56,"h":50.665,"l":50.555,"n":655,"o":50.61,"t":"2026-10-07T16:45:00Z","v":22492,"vw":50.59857},{"c":50.635,"h":50.68,"l":50.545,"n":903,"o":50.57,"t":"2026-10-07T17:00:00Z","v":32462,"vw":50.602673},{"c":50.615,"h":50.64,"l":50.585,"n":708,"o":50.63,"t":"2026-10-07T17:15:00Z","v":25596,"vw":50.608491},{"c":50.61,"h":50.625,"l":50.595,"n":499,"o":50.61,"t":"2026-10-07T17:30:00Z","v":16688,"vw":50.607707},{"c":50.56,"h":50.618,"l":50.5017,"n":1549,"o":50.618,"t":"2026-10-07T17:45:00Z","v":116049,"vw":50.543656},{"c":50.515,"h":50.6,"l":50.5,"n":746,"o":50.55,"t":"2026-10-07T18:00:00Z","v":30635,"vw":50.544047},{"c":50.455,"h":50.53,"l":50.44,"n":686,"o":50.53,"t":"2026-10-07T18:15:00Z","v":25327,"vw":50.483695},{"c":50.63,"h":50.645,"l":50.455,"n":1986,"o":50.455,"t":"2026-10-07T18:30:00Z","v":122487,"vw":50.549639},{"c":50.585,"h":50.69,"l":50.57,"n":1255,"o":50.64,"t":"2026-10-07T18:45:00Z","v":67567,"vw":50.636166},{"c":50.525,"h":50.615,"l":50.52,"n":1096,"o":50.59,"t":"2026-10-07T19:00:00Z","v":42249,"vw":50.559332},{"c":50.585,"h":50.585,"l":50.51,"n":1208,"o":50.525,"t":"2026-10-07T19:15:00Z","v":41002,"vw":50.541692},{"c":50.64,"h":50.68,"l":50.59,"n":1407,"o":50.59,"t":"2026-10-07T19:30:00Z","v":67369,"vw":50.651757},{"c":50.595,"h":50.71,"l":50.58,"n":4363,"o":50.64,"t":"2026-10-07T19:45:00Z","v":301744,"vw":50.639435},{"c":50.6,"h":50.6,"l":50.6,"n":20,"o":50.6,"t":"2026-10-07T20:00:00Z","v":281961,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-07T20:15:00Z","v":5460,"vw":50.6},{"c":49.93,"h":50.19,"l":49.74,"n":35,"o":49.8,"t":"2026-10-08T08:00:00Z","v":6516,"vw":49.932777},{"c":50.09,"h":50.09,"l":50.09,"n":22,"o":50.09,"t":"2026-10-08T08:15:00Z","v":541,"vw":50.09},{"c":50.09,"h":50.09,"l":50.09,"n":2,"o":50.09,"t":"2026-10-08T08:30:00Z","v":1459,"vw":50.09},{"c":49.81,"h":49.81,"l":49.81,"n":1,"o":49.81,"t":"2026-10-08T09:30:00Z","v":100,"vw":49.81},{"c":49.81,"h":49.81,"l":49.8,"n":4,"o":49.8,"t":"2026-10-08T10:00:00Z","v":2006,"vw":49.809472},{"c":49.66,"h":49.66,"l":49.65,"n":5,"o":49.65,"t":"2026-10-08T11:00:00Z","v":1647,"vw":49.658163},{"c":49.59,"h":49.6,"l":49.59,"n":12,"o":49.6,"t":"2026-10-08T11:30:00Z","v":1050,"vw":49.596667},{"c":49.81,"h":49.94,"l":49.81,"n":212,"o":49.89,"t":"2026-10-08T13:15:00Z","v":7103,"vw":49.875414},{"c":49.92,"h":49.94,"l":49.625,"n":1668,"o":49.81,"t":"2026-10-08T13:30:00Z","v":159652,"vw":49.805499},{"c":49.87,"h":49.984,"l":49.84,"n":1548,"o":49.93,"t":"2026-10-08T13:45:00Z","v":172792,"vw":49.917228},{"c":50.105,"h":50.175,"l":49.87,"n":1291,"o":49.88,"t":"2026-10-08T14:00:00Z","v":92277,"vw":50.034936},{"c":50.18,"h":50.25,"l":50.11,"n":1173,"o":50.11,"t":"2026-10-08T14:15:00Z","v":68609,"vw":50.198182},{"c":50.06,"h":50.21,"l":50.01,"n":944,"o":50.18,"t":"2026-10-08T14:30:00Z","v":70619,"vw":50.096989},{"c":49.85,"h":50.05,"l":49.84,"n":951,"o":50.05,"t":"2026-10-08T14:45:00Z","v":60637,"vw":49.928045},{"c":49.74,"h":49.85,"l":49.74,"n":855,"o":49.85,"t":"2026-10-08T15:00:00Z","v":43031,"vw":49.812295},{"c":49.7,"h":49.785,"l":49.66,"n":1510,"o":49.73,"t":"2026-10-08T15:15:00Z","v":122550,"vw":49.714471},{"c":49.765,"h":49.7686,"l":49.43,"n":3304,"o":49.7,"t":"2026-10-08T15:30:00Z","v":268713,"vw":49.555392},{"c":49.795,"h":49.8,"l":49.745,"n":879,"o":49.7699,"t":"2026-10-08T15:45:00Z","v":43452,"vw":49.766269},{"c":50.07,"h":50.095,"l":49.79,"n":1731,"o":49.8,"t":"2026-10-08T16:00:00Z","v":97494,"vw":49.947447},{"c":50.025,"h":50.32,"l":50.02,"n":1591,"o":50.075,"t":"2026-10-08T16:15:00Z","v":98855,"vw":50.129465},{"c":50.12,"h":50.17,"l":50.03,"n":815,"o":50.03,"t":"2026-10-08T16:30:00Z","v":28303,"vw":50.120349},{"c":50.06,"h":50.13,"l":49.97,"n":1766,"o":50.12,"t":"2026-10-08T16:45:00Z","v":109527,"vw":50.022094},{"c":50.05,"h":50.07,"l":49.93,"n":2351,"o":50.05,"t":"2026-10-08T17:00:00Z","v":116227,"vw":49.985779},{"c":50.08,"h":50.1,"l":49.98,"n":1938,"o":50.045,"t":"2026-10-08T17:15:00Z","v":108272,"vw":50.034857},{"c":50.14,"h":50.15,"l":50.02,"n":958,"o":50.08,"t":"2026-10-08T17:30:00Z","v":41795,"vw":50.070713},{"c":50.23,"h":50.245,"l":50.08,"n":1188,"o":50.15,"t":"2026-10-08T17:45:00Z","v":49209,"vw":50.155934},{"c":50.27,"h":50.285,"l":50.17,"n":1366,"o":50.23,"t":"2026-10-08T18:00:00Z","v":60061,"vw":50.213412},{"c":50.25,"h":50.315,"l":50.2,"n":845,"o":50.27,"t":"2026-10-08T18:15:00Z","v":34694,"vw":50.264384},{"c":50.23,"h":50.28,"l":50.2,"n":995,"o":50.24,"t":"2026-10-08T18:30:00Z","v":34549,"vw":50.240388},{"c":50.24,"h":50.26,"l":50.22,"n":1047,"o":50.25,"t":"2026-10-08T18:45:00Z","v":38365,"vw":50.242126},{"c":50.3,"h":50.325,"l":50.24,"n":1184,"o":50.24,"t":"2026-10-08T19:00:00Z","v":45729,"vw":50.29363},{"c":50.28,"h":50.33,"l":50.27,"n":1341,"o":50.2999,"t":"2026-10-08T19:15:00Z","v":48760,"vw":50.300574},{"c":50.28,"h":50.3399,"l":50.265,"n":1742,"o":50.29,"t":"2026-10-08T19:30:00Z","v":76565,"vw":50.299077},{"c":50.27,"h":50.345,"l":50.2,"n":3942,"o":50.28,"t":"2026-10-08T19:45:00Z","v":292218,"vw":50.277872},{"c":50.29,"h":50.29,"l":50.29,"n":32,"o":50.29,"t":"2026-10-08T20:00:00Z","v":339051,"vw":50.29},{"c":50.24,"h":50.31,"l":50.24,"n":56,"o":50.31,"t":"2026-10-09T08:00:00Z","v":2056,"vw":50.27301},{"c":49.96,"h":49.97,"l":49.96,"n":3,"o":49.97,"t":"2026-10-09T11:00:00Z","v":500,"vw":49.966},{"c":49.98,"h":49.98,"l":49.98,"n":4,"o":49.98,"t":"2026-10-09T12:45:00Z","v":200,"vw":49.98},{"c":50.08,"h":50.08,"l":50.05,"n":48,"o":50.05,"t":"2026-10-09T13:15:00Z","v":2141,"vw":50.055214},{"c":49.895,"h":50.13,"l":49.84,"n":1808,"o":50.13,"t":"2026-10-09T13:30:00Z","v":104922,"vw":50.016823},{"c":50.06,"h":50.06,"l":49.85,"n":958,"o":49.9,"t":"2026-10-09T13:45:00Z","v":44426,"vw":49.943015},{"c":49.94,"h":50.11,"l":49.93,"n":787,"o":50.065,"t":"2026-10-09T14:00:00Z","v":30759,"vw":50.027071},{"c":49.84,"h":49.9809,"l":49.82,"n":851,"o":49.94,"t":"2026-10-09T14:15:00Z","v":43197,"vw":49.923824},{"c":49.805,"h":49.865,"l":49.74,"n":914,"o":49.85,"t":"2026-10-09T14:30:00Z","v":44514,"vw":49.806588},{"c":50.05,"h":50.155,"l":49.795,"n":912,"o":49.81,"t":"2026-10-09T14:45:00Z","v":38324,"vw":49.976684},{"c":50,"h":50.14,"l":49.955,"n":895,"o":50.05,"t":"2026-10-09T15:00:00Z","v":41162,"vw":50.057428},{"c":50.02,"h":50.095,"l":50,"n":588,"o":50.03,"t":"2026-10-09T15:15:00Z","v":22265,"vw":50.054847},{"c":50.03,"h":50.075,"l":49.915,"n":1144,"o":50.04,"t":"2026-10-09T15:30:00Z","v":76254,"vw":49.973512},{"c":50.08,"h":50.08,"l":50.02,"n":421,"o":50.03,"t":"2026-10-09T15:45:00Z","v":14588,"vw":50.047016},{"c":50.04,"h":50.085,"l":50.04,"n":429,"o":50.08,"t":"2026-10-09T16:00:00Z","v":19329,"vw":50.06034},{"c":50.025,"h":50.05,"l":50,"n":299,"o":50.04,"t":"2026-10-09T16:15:00Z","v":8527,"vw":50.021703},{"c":49.95,"h":50.03,"l":49.945,"n":887,"o":50.03,"t":"2026-10-09T16:30:00Z","v":47868,"vw":49.972992},{"c":49.96,"h":49.9899,"l":49.94,"n":750,"o":49.95,"t":"2026-10-09T16:45:00Z","v":22791,"vw":49.964673},{"c":49.965,"h":49.97,"l":49.95,"n":296,"o":49.96,"t":"2026-10-09T17:00:00Z","v":12811,"vw":49.9572},{"c":49.99,"h":50.005,"l":49.965,"n":473,"o":49.965,"t":"2026-10-09T17:15:00Z","v":12400,"vw":49.981954},{"c":50.035,"h":50.035,"l":50,"n":394,"o":50.02,"t":"2026-10-09T17:30:00Z","v":11297,"vw":50.018548},{"c":50.06,"h":50.06,"l":50.02,"n":375,"o":50.03,"t":"2026-10-09T17:45:00Z","v":10909,"vw":50.03711},{"c":50.06,"h":50.085,"l":50.05,"n":459,"o":50.055,"t":"2026-10-09T18:00:00Z","v":11122,"vw":50.071683},{"c":50.065,"h":50.075,"l":50.05,"n":358,"o":50.065,"t":"2026-10-09T18:15:00Z","v":10364,"vw":50.061994},{"c":50.03,"h":50.06,"l":50.01,"n":432,"o":50.06,"t":"2026-10-09T18:30:00Z","v":15185,"vw":50.045909},{"c":50.095,"h":50.1,"l":50.025,"n":627,"o":50.025,"t":"2026-10-09T18:45:00Z","v":21986,"vw":50.067823},{"c":50.11,"h":50.14,"l":50.1,"n":403,"o":50.11,"t":"2026-10-09T19:00:00Z","v":11909,"vw":50.117424},{"c":50.1,"h":50.12,"l":50.09,"n":591,"o":50.105,"t":"2026-10-09T19:15:00Z","v":21791,"vw":50.099911},{"c":50.175,"h":50.18,"l":50.075,"n":1036,"o":50.1,"t":"2026-10-09T19:30:00Z","v":35988,"vw":50.123409},{"c":50.15,"h":50.19,"l":50.12,"n":2686,"o":50.175,"t":"2026-10-09T19:45:00Z","v":165653,"vw":50.162249},{"c":50.19,"h":50.2,"l":50.15,"n":32,"o":50.158,"t":"2026-10-09T20:00:00Z","v":492713,"vw":50.150139},{"c":50.36,"h":50.36,"l":50.36,"n":2,"o":50.36,"t":"2026-10-09T22:15:00Z","v":299,"vw":50.36},{"c":50.53,"h":50.68,"l":50.53,"n":15,"o":50.57,"t":"2026-10-12T08:00:00Z","v":1610,"vw":50.618474},{"c":50.15,"h":50.16,"l":50.15,"n":12,"o":50.16,"t":"2026-10-12T11:00:00Z","v":3505,"vw":50.151499},{"c":50.13,"h":50.13,"l":50.13,"n":24,"o":50.13,"t":"2026-10-12T11:30:00Z","v":3000,"vw":50.13},{"c":50.11,"h":50.12,"l":50.11,"n":49,"o":50.12,"t":"2026-10-12T12:30:00Z","v":6622,"vw":50.115064},{"c":50.22,"h":50.29,"l":50.02,"n":970,"o":50.1,"t":"2026-10-12T13:30:00Z","v":96426,"vw":50.164062},{"c":50.26,"h":50.27,"l":50.14,"n":753,"o":50.2,"t":"2026-10-12T13:45:00Z","v":50527,"vw":50.205525},{"c":50.31,"h":50.34,"l":50.2,"n":1146,"o":50.27,"t":"2026-10-12T14:00:00Z","v":76765,"vw":50.271042},{"c":50.3,"h":50.37,"l":50.24,"n":902,"o":50.31,"t":"2026-10-12T14:15:00Z","v":43004,"vw":50.301704},{"c":50.34,"h":50.4,"l":50.3,"n":1090,"o":50.3,"t":"2026-10-12T14:30:00Z","v":50931,"vw":50.342578},{"c":50.365,"h":50.4,"l":50.275,"n":1094,"o":50.35,"t":"2026-10-12T14:45:00Z","v":60804,"vw":50.320278},{"c":50.36,"h":50.415,"l":50.3,"n":873,"o":50.36,"t":"2026-10-12T15:00:00Z","v":33362,"vw":50.361538},{"c":50.405,"h":50.405,"l":50.34,"n":1121,"o":50.35,"t":"2026-10-12T15:15:00Z","v":62506,"vw":50.366346},{"c":50.565,"h":50.575,"l":50.39,"n":1121,"o":50.4,"t":"2026-10-12T15:30:00Z","v":46523,"vw":50.472747},{"c":50.52,"h":50.56,"l":50.51,"n":648,"o":50.56,"t":"2026-10-12T15:45:00Z","v":28490,"vw":50.524252},{"c":50.48,"h":50.54,"l":50.48,"n":571,"o":50.53,"t":"2026-10-12T16:00:00Z","v":18687,"vw":50.512263},{"c":50.475,"h":50.535,"l":50.47,"n":595,"o":50.48,"t":"2026-10-12T16:15:00Z","v":19389,"vw":50.499249},{"c":50.46,"h":50.4999,"l":50.46,"n":476,"o":50.475,"t":"2026-10-12T16:30:00Z","v":22042,"vw":50.478129},{"c":50.4285,"h":50.49,"l":50.42,"n":715,"o":50.465,"t":"2026-10-12T16:45:00Z","v":23233,"vw":50.452994},{"c":50.465,"h":50.49,"l":50.43,"n":676,"o":50.43,"t":"2026-10-12T17:00:00Z","v":20122,"vw":50.463682},{"c":50.465,"h":50.51,"l":50.45,"n":683,"o":50.465,"t":"2026-10-12T17:15:00Z","v":29139,"vw":50.47969},{"c":50.485,"h":50.5,"l":50.44,"n":529,"o":50.47,"t":"2026-10-12T17:30:00Z","v":18209,"vw":50.472771},{"c":50.485,"h":50.485,"l":50.45,"n":524,"o":50.48,"t":"2026-10-12T17:45:00Z","v":15800,"vw":50.469183},{"c":50.45,"h":50.515,"l":50.44,"n":745,"o":50.485,"t":"2026-10-12T18:00:00Z","v":22837,"vw":50.477253},{"c":50.42,"h":50.45,"l":50.4,"n":767,"o":50.45,"t":"2026-10-12T18:15:00Z","v":22774,"vw":50.418994},{"c":50.395,"h":50.45,"l":50.395,"n":813,"o":50.42,"t":"2026-10-12T18:30:00Z","v":25703,"vw":50.430034},{"c":50.35,"h":50.4,"l":50.33,"n":840,"o":50.4,"t":"2026-10-12T18:45:00Z","v":24077,"vw":50.360309},{"c":50.355,"h":50.36,"l":50.33,"n":827,"o":50.35,"t":"2026-10-12T19:00:00Z","v":24916,"vw":50.346798},{"c":50.325,"h":50.355,"l":50.32,"n":849,"o":50.35,"t":"2026-10-12T19:15:00Z","v":28665,"vw":50.337083},{"c":50.345,"h":50.365,"l":50.325,"n":1164,"o":50.325,"t":"2026-10-12T19:30:00Z","v":43956,"vw":50.346432},{"c":50.335,"h":50.39,"l":50.31,"n":2477,"o":50.3417,"t":"2026-10-12T19:45:00Z","v":181286,"vw":50.334099},{"c":50.39,"h":50.39,"l":50.34,"n":41,"o":50.34,"t":"2026-10-12T20:00:00Z","v":410308,"vw":50.340013},{"c":50.57,"h":50.61,"l":50.57,"n":16,"o":50.61,"t":"2026-10-13T08:00:00Z","v":1689,"vw":50.581016},{"c":50.79,"h":50.79,"l":50.79,"n":1,"o":50.79,"t":"2026-10-13T08:30:00Z","v":772,"vw":50.79},{"c":50.49,"h":50.49,"l":50.49,"n":1,"o":50.49,"t":"2026-10-13T11:45:00Z","v":250,"vw":50.49},{"c":50.47,"h":50.47,"l":50.47,"n":6,"o":50.47,"t":"2026-10-13T12:45:00Z","v":367,"vw":50.47},{"c":50.5,"h":50.5,"l":50.4,"n":50,"o":50.4,"t":"2026-10-13T13:15:00Z","v":1077,"vw":50.464377},{"c":50.425,"h":50.64,"l":50.4,"n":1071,"o":50.56,"t":"2026-10-13T13:30:00Z","v":76199,"vw":50.518931},{"c":50.11,"h":50.445,"l":50.04,"n":1119,"o":50.44,"t":"2026-10-13T13:45:00Z","v":102333,"vw":50.137066},{"c":50.205,"h":50.23,"l":50.08,"n":760,"o":50.1,"t":"2026-10-13T14:00:00Z","v":30072,"vw":50.148368},{"c":50.13,"h":50.19,"l":50.1,"n":666,"o":50.19,"t":"2026-10-13T14:15:00Z","v":34089,"vw":50.130489},{"c":50.18,"h":50.25,"l":50.05,"n":669,"o":50.13,"t":"2026-10-13T14:30:00Z","v":34760,"vw":50.117533},{"c":50.32,"h":50.32,"l":50.145,"n":651,"o":50.17,"t":"2026-10-13T14:45:00Z","v":21421,"vw":50.275029},{"c":50.23,"h":50.27,"l":50.21,"n":598,"o":50.27,"t":"2026-10-13T15:00:00Z","v":16325,"vw":50.239965},{"c":50.24,"h":50.275,"l":50.21,"n":967,"o":50.23,"t":"2026-10-13T15:15:00Z","v":45122,"vw":50.243618},{"c":50.32,"h":50.35,"l":50.1995,"n":1973,"o":50.22,"t":"2026-10-13T15:30:00Z","v":107693,"vw":50.280484},{"c":50.345,"h":50.35,"l":50.3,"n":440,"o":50.31,"t":"2026-10-13T15:45:00Z","v":12653,"vw":50.325178},{"c":50.295,"h":50.35,"l":50.245,"n":372,"o":50.345,"t":"2026-10-13T16:00:00Z","v":11884,"vw":50.296051},{"c":50.335,"h":50.34,"l":50.295,"n":384,"o":50.3,"t":"2026-10-13T16:15:00Z","v":13518,"vw":50.320895},{"c":50.4,"h":50.405,"l":50.34,"n":428,"o":50.34,"t":"2026-10-13T16:30:00Z","v":21051,"vw":50.387446},{"c":50.34,"h":50.405,"l":50.33,"n":625,"o":50.405,"t":"2026-10-13T16:45:00Z","v":31487,"vw":50.370338},{"c":50.44,"h":50.455,"l":50.3,"n":882,"o":50.33,"t":"2026-10-13T17:00:00Z","v":31935,"vw":50.365162},{"c":50.475,"h":50.48,"l":50.425,"n":502,"o":50.44,"t":"2026-10-13T17:15:00Z","v":17662,"vw":50.451258},{"c":50.485,"h":50.5,"l":50.465,"n":491,"o":50.47,"t":"2026-10-13T17:30:00Z","v":17925,"vw":50.483409},{"c":50.425,"h":50.4899,"l":50.41,"n":569,"o":50.48,"t":"2026-10-13T17:45:00Z","v":19816,"vw":50.452456},{"c":50.59,"h":50.615,"l":50.425,"n":823,"o":50.425,"t":"2026-10-13T18:00:00Z","v":40223,"vw":50.527468},{"c":50.6199,"h":50.62,"l":50.575,"n":521,"o":50.59,"t":"2026-10-13T18:15:00Z","v":18985,"vw":50.603257},{"c":50.65,"h":50.67,"l":50.6,"n":535,"o":50.61,"t":"2026-10-13T18:30:00Z","v":18324,"vw":50.635307},{"c":50.7,"h":50.705,"l":50.645,"n":816,"o":50.66,"t":"2026-10-13T18:45:00Z","v":26818,"vw":50.676005},{"c":50.695,"h":50.7253,"l":50.68,"n":822,"o":50.71,"t":"2026-10-13T19:00:00Z","v":41428,"vw":50.700705},{"c":50.67,"h":50.7,"l":50.67,"n":752,"o":50.7,"t":"2026-10-13T19:15:00Z","v":27457,"vw":50.685693},{"c":50.615,"h":50.69,"l":50.595,"n":1096,"o":50.67,"t":"2026-10-13T19:30:00Z","v":39158,"vw":50.647855},{"c":50.55,"h":50.62,"l":50.47,"n":3938,"o":50.62,"t":"2026-10-13T19:45:00Z","v":251282,"vw":50.541375},{"c":50.61,"h":50.62,"l":50.56,"n":26,"o":50.56,"t":"2026-10-13T20:00:00Z","v":201022,"vw":50.560117},{"c":50.73,"h":50.82,"l":50.73,"n":12,"o":50.82,"t":"2026-10-14T08:00:00Z","v":1498,"vw":50.771943},{"c":50.91,"h":50.91,"l":50.91,"n":1,"o":50.91,"t":"2026-10-14T12:00:00Z","v":1001,"vw":50.91},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-10-14T13:15:00Z","v":100,"vw":50.47},{"c":50.47,"h":50.7,"l":50.465,"n":849,"o":50.49,"t":"2026-10-14T13:30:00Z","v":53379,"vw":50.576704},{"c":50.39,"h":50.59,"l":50.37,"n":781,"o":50.51,"t":"2026-10-14T13:45:00Z","v":32903,"vw":50.526192},{"c":50.35,"h":50.44,"l":50.3,"n":1017,"o":50.38,"t":"2026-10-14T14:00:00Z","v":43648,"vw":50.363567},{"c":50.27,"h":50.4,"l":50.27,"n":905,"o":50.37,"t":"2026-10-14T14:15:00Z","v":41073,"vw":50.332457},{"c":50.38,"h":50.4,"l":50.2,"n":1076,"o":50.29,"t":"2026-10-14T14:30:00Z","v":48933,"vw":50.289171},{"c":50.12,"h":50.36,"l":50.03,"n":716,"o":50.36,"t":"2026-10-14T14:45:00Z","v":32000,"vw":50.112189},{"c":50.19,"h":50.2,"l":50.085,"n":1026,"o":50.105,"t":"2026-10-14T15:00:00Z","v":41006,"vw":50.130834},{"c":50.205,"h":50.255,"l":50.16,"n":1144,"o":50.19,"t":"2026-10-14T15:15:00Z","v":42580,"vw":50.208268},{"c":50.24,"h":50.36,"l":50.14,"n":3404,"o":50.21,"t":"2026-10-14T15:30:00Z","v":198798,"vw":50.258309},{"c":50.21,"h":50.271,"l":50.16,"n":1059,"o":50.245,"t":"2026-10-14T15:45:00Z","v":53427,"vw":50.212219},{"c":50.09,"h":50.225,"l":50.09,"n":855,"o":50.22,"t":"2026-10-14T16:00:00Z","v":35346,"vw":50.133185},{"c":50.12,"h":50.175,"l":50.05,"n":1400,"o":50.09,"t":"2026-10-14T16:15:00Z","v":45101,"vw":50.103718},{"c":50.13,"h":50.15,"l":50.1,"n":822,"o":50.11,"t":"2026-10-14T16:30:00Z","v":17797,"vw":50.119336},{"c":50.11,"h":50.13,"l":50.095,"n":835,"o":50.13,"t":"2026-10-14T16:45:00Z","v":22502,"vw":50.108447},{"c":50.1,"h":50.13,"l":50.08,"n":746,"o":50.13,"t":"2026-10-14T17:00:00Z","v":24315,"vw":50.102013},{"c":50.105,"h":50.17,"l":50.1,"n":899,"o":50.1,"t":"2026-10-14T17:15:00Z","v":25037,"vw":50.130219},{"c":50.1,"h":50.11,"l":50.07,"n":765,"o":50.1,"t":"2026-10-14T17:30:00Z","v":26497,"vw":50.085106},{"c":50.02,"h":50.099,"l":49.99,"n":1596,"o":50.09,"t":"2026-10-14T17:45:00Z","v":59275,"vw":50.028627},{"c":50.12,"h":50.12,"l":49.95,"n":1161,"o":50.02,"t":"2026-10-14T18:00:00Z","v":49941,"vw":50.020156},{"c":50.17,"h":50.17,"l":50.1,"n":1302,"o":50.135,"t":"2026-10-14T18:15:00Z","v":40415,"vw":50.14751},{"c":50.13,"h":50.175,"l":50.11,"n":783,"o":50.175,"t":"2026-10-14T18:30:00Z","v":26104,"vw":50.135215},{"c":50.195,"h":50.195,"l":50.11,"n":869,"o":50.12,"t":"2026-10-14T18:45:00Z","v":24303,"vw":50.135125},{"c":50.19,"h":50.25,"l":50.165,"n":827,"o":50.19,"t":"2026-10-14T19:00:00Z","v":31770,"vw":50.207984},{"c":50.245,"h":50.315,"l":50.19,"n":1353,"o":50.19,"t":"2026-10-14T19:15:00Z","v":51795,"vw":50.253267},{"c":50.22,"h":50.285,"l":50.2,"n":1160,"o":50.25,"t":"2026-10-14T19:30:00Z","v":50463,"vw":50.24347},{"c":50.22,"h":50.24,"l":50.1,"n":5945,"o":50.21,"t":"2026-10-14T19:45:00Z","v":419573,"vw":50.180935},{"c":50.4,"h":50.4,"l":50.19,"n":43,"o":50.19,"t":"2026-10-14T20:00:00Z","v":440750,"vw":50.190071},{"c":50.29,"h":50.29,"l":50.29,"n":2,"o":50.29,"t":"2026-10-14T21:00:00Z","v":199,"vw":50.29},{"c":50.34,"h":50.34,"l":50.34,"n":5,"o":50.34,"t":"2026-10-14T22:45:00Z","v":1232,"vw":50.34},{"c":51,"h":51,"l":50.47,"n":28,"o":50.47,"t":"2026-10-15T08:00:00Z","v":3561,"vw":50.812393},{"c":50.8897,"h":50.89,"l":50.88,"n":9,"o":50.89,"t":"2026-10-15T08:15:00Z","v":2127,"vw":50.884982},{"c":50.785,"h":50.785,"l":50.785,"n":2,"o":50.785,"t":"2026-10-15T09:45:00Z","v":137,"vw":50.785},{"c":50.89,"h":50.89,"l":50.89,"n":1,"o":50.89,"t":"2026-10-15T11:00:00Z","v":125,"vw":50.89},{"c":51.46,"h":51.46,"l":51.37,"n":99,"o":51.4,"t":"2026-10-15T13:15:00Z","v":8736,"vw":51.40805},{"c":49.38,"h":51.52,"l":49.35,"n":13246,"o":51.41,"t":"2026-10-15T13:30:00Z","v":1049812,"vw":50.209099},{"c":49.14,"h":49.68,"l":49.06,"n":4005,"o":49.41,"t":"2026-10-15T13:45:00Z","v":245018,"vw":49.342857},{"c":48.76,"h":49.15,"l":48.28,"n":4935,"o":49.15,"t":"2026-10-15T14:00:00Z","v":308852,"vw":48.694063},{"c":48.11,"h":48.77,"l":48.1,"n":3236,"o":48.75,"t":"2026-10-15T14:15:00Z","v":247045,"vw":48.362352},{"c":48.66,"h":48.7,"l":48,"n":2290,"o":48.13,"t":"2026-10-15T14:30:00Z","v":151171,"vw":48.354369},{"c":48.43,"h":48.93,"l":48.32,"n":2365,"o":48.65,"t":"2026-10-15T14:45:00Z","v":238629,"vw":48.512207},{"c":48.455,"h":48.57,"l":48.26,"n":2736,"o":48.45,"t":"2026-10-15T15:00:00Z","v":358853,"vw":48.432345},{"c":48.39,"h":48.63,"l":48.36,"n":3142,"o":48.465,"t":"2026-10-15T15:15:00Z","v":321631,"vw":48.476176},{"c":48.59,"h":48.59,"l":48.17,"n":4333,"o":48.39,"t":"2026-10-15T15:30:00Z","v":330981,"vw":48.394344},{"c":48.275,"h":48.61,"l":48.18,"n":1436,"o":48.6,"t":"2026-10-15T15:45:00Z","v":98366,"vw":48.43442},{"c":48.165,"h":48.3199,"l":48.165,"n":824,"o":48.24,"t":"2026-10-15T16:00:00Z","v":39334,"vw":48.246658},{"c":48.245,"h":48.2467,"l":48.11,"n":767,"o":48.14,"t":"2026-10-15T16:15:00Z","v":33682,"vw":48.193352},{"c":48.2,"h":48.25,"l":48.08,"n":985,"o":48.24,"t":"2026-10-15T16:30:00Z","v":58446,"vw":48.16081},{"c":48.13,"h":48.21,"l":48.09,"n":809,"o":48.2,"t":"2026-10-15T16:45:00Z","v":34052,"vw":48.131279},{"c":48.19,"h":48.19,"l":48.115,"n":642,"o":48.135,"t":"2026-10-15T17:00:00Z","v":25865,"vw":48.149659},{"c":48.34,"h":48.38,"l":48.18,"n":981,"o":48.19,"t":"2026-10-15T17:15:00Z","v":47219,"vw":48.246803},{"c":48.41,"h":48.48,"l":48.2627,"n":1593,"o":48.33,"t":"2026-10-15T17:30:00Z","v":125311,"vw":48.402123},{"c":48.54,"h":48.59,"l":48.38,"n":2399,"o":48.41,"t":"2026-10-15T17:45:00Z","v":178975,"vw":48.453991},{"c":48.565,"h":48.625,"l":48.42,"n":1392,"o":48.53,"t":"2026-10-15T18:00:00Z","v":97732,"vw":48.524083},{"c":48.54,"h":48.59,"l":48.48,"n":887,"o":48.57,"t":"2026-10-15T18:15:00Z","v":42137,"vw":48.545552},{"c":48.595,"h":48.69,"l":48.54,"n":819,"o":48.55,"t":"2026-10-15T18:30:00Z","v":39660,"vw":48.607609},{"c":48.77,"h":48.85,"l":48.52,"n":2382,"o":48.57,"t":"2026-10-15T18:45:00Z","v":160558,"vw":48.690521},{"c":48.67,"h":48.92,"l":48.64,"n":3300,"o":48.77,"t":"2026-10-15T19:00:00Z","v":330633,"vw":48.746272},{"c":48.79,"h":48.79,"l":48.63,"n":1754,"o":48.7,"t":"2026-10-15T19:15:00Z","v":98064,"vw":48.707814},{"c":48.94,"h":48.985,"l":48.745,"n":2730,"o":48.79,"t":"2026-10-15T19:30:00Z","v":150900,"vw":48.902839},{"c":48.86,"h":49.05,"l":48.795,"n":5463,"o":48.94,"t":"2026-10-15T19:45:00Z","v":445713,"vw":48.910621},{"c":48.86,"h":48.86,"l":48.86,"n":33,"o":48.86,"t":"2026-10-15T20:00:00Z","v":417128,"vw":48.86},{"c":48.85,"h":48.95,"l":48.85,"n":7,"o":48.95,"t":"2026-10-15T20:30:00Z","v":1045,"vw":48.897222},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-10-15T22:00:00Z","v":100,"vw":48.87},{"c":48.86,"h":48.89,"l":48.86,"n":29,"o":48.89,"t":"2026-10-15T23:30:00Z","v":948,"vw":48.863584},{"c":48.56,"h":49.36,"l":48.43,"n":42,"o":48.62,"t":"2026-10-16T08:00:00Z","v":6299,"vw":48.699686},{"c":48.5,"h":48.5,"l":48.5,"n":4,"o":48.5,"t":"2026-10-16T08:15:00Z","v":661,"vw":48.5},{"c":49.35,"h":49.41,"l":48.96,"n":113,"o":48.96,"t":"2026-10-16T10:30:00Z","v":10483,"vw":49.177857},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-10-16T11:00:00Z","v":250,"vw":49.32},{"c":49.45,"h":49.45,"l":49.35,"n":3,"o":49.35,"t":"2026-10-16T11:15:00Z","v":400,"vw":49.39},{"c":49.42,"h":49.63,"l":49.42,"n":68,"o":49.56,"t":"2026-10-16T11:30:00Z","v":5078,"vw":49.577218},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-10-16T12:00:00Z","v":269,"vw":49.62},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-16T12:30:00Z","v":100,"vw":49.71},{"c":49.79,"h":49.85,"l":49.65,"n":169,"o":49.7,"t":"2026-10-16T13:15:00Z","v":15394,"vw":49.7737},{"c":49.78,"h":49.82,"l":49.54,"n":1694,"o":49.77,"t":"2026-10-16T13:30:00Z","v":216247,"vw":49.723717},{"c":49.81,"h":49.86,"l":49.67,"n":810,"o":49.81,"t":"2026-10-16T13:45:00Z","v":51465,"vw":49.769243},{"c":49.74,"h":49.905,"l":49.73,"n":1103,"o":49.84,"t":"2026-10-16T14:00:00Z","v":56595,"vw":49.827138},{"c":49.74,"h":49.77,"l":49.6,"n":1017,"o":49.735,"t":"2026-10-16T14:15:00Z","v":50438,"vw":49.68764},{"c":49.77,"h":49.9,"l":49.72,"n":1482,"o":49.72,"t":"2026-10-16T14:30:00Z","v":99246,"vw":49.805603},{"c":49.87,"h":49.9,"l":49.7875,"n":949,"o":49.795,"t":"2026-10-16T14:45:00Z","v":44259,"vw":49.843125},{"c":49.69,"h":49.85,"l":49.69,"n":911,"o":49.85,"t":"2026-10-16T15:00:00Z","v":34303,"vw":49.775201},{"c":49.7,"h":49.777,"l":49.67,"n":1076,"o":49.71,"t":"2026-10-16T15:15:00Z","v":65285,"vw":49.726008},{"c":49.64,"h":49.73,"l":49.57,"n":2019,"o":49.69,"t":"2026-10-16T15:30:00Z","v":116451,"vw":49.639526},{"c":49.66,"h":49.69,"l":49.62,"n":796,"o":49.66,"t":"2026-10-16T15:45:00Z","v":25289,"vw":49.660209},{"c":49.64,"h":49.68,"l":49.55,"n":760,"o":49.66,"t":"2026-10-16T16:00:00Z","v":32523,"vw":49.624114},{"c":49.64,"h":49.69,"l":49.61,"n":729,"o":49.66,"t":"2026-10-16T16:15:00Z","v":28165,"vw":49.652096},{"c":49.65,"h":49.65,"l":49.58,"n":792,"o":49.64,"t":"2026-10-16T16:30:00Z","v":32501,"vw":49.618429},{"c":49.56,"h":49.66,"l":49.48,"n":917,"o":49.65,"t":"2026-10-16T16:45:00Z","v":30973,"vw":49.558015},{"c":49.46,"h":49.58,"l":49.42,"n":1336,"o":49.58,"t":"2026-10-16T17:00:00Z","v":68141,"vw":49.488536},{"c":49.48,"h":49.5,"l":49.41,"n":1145,"o":49.4599,"t":"2026-10-16T17:15:00Z","v":42445,"vw":49.452169},{"c":49.52,"h":49.56,"l":49.44,"n":1259,"o":49.48,"t":"2026-10-16T17:30:00Z","v":55754,"vw":49.474873},{"c":49.45,"h":49.5,"l":49.43,"n":878,"o":49.5,"t":"2026-10-16T17:45:00Z","v":31283,"vw":49.451138},{"c":49.41,"h":49.44,"l":49.38,"n":893,"o":49.44,"t":"2026-10-16T18:00:00Z","v":28970,"vw":49.410309},{"c":49.47,"h":49.4795,"l":49.33,"n":1271,"o":49.415,"t":"2026-10-16T18:15:00Z","v":49416,"vw":49.394257},{"c":49.43,"h":49.47,"l":49.39,"n":1455,"o":49.46,"t":"2026-10-16T18:30:00Z","v":74178,"vw":49.425892},{"c":49.37,"h":49.44,"l":49.35,"n":1440,"o":49.4,"t":"2026-10-16T18:45:00Z","v":66754,"vw":49.39424},{"c":49.46,"h":49.46,"l":49.3168,"n":1457,"o":49.36,"t":"2026-10-16T19:00:00Z","v":53488,"vw":49.390331},{"c":49.4,"h":49.47,"l":49.33,"n":1456,"o":49.47,"t":"2026-10-16T19:15:00Z","v":49473,"vw":49.38432},{"c":49.28,"h":49.44,"l":49.26,"n":1711,"o":49.4,"t":"2026-10-16T19:30:00Z","v":61766,"vw":49.361646},{"c":49.4,"h":49.46,"l":49.28,"n":4600,"o":49.28,"t":"2026-10-16T19:45:00Z","v":274353,"vw":49.390433},{"c":49.41,"h":49.41,"l":49.41,"n":29,"o":49.41,"t":"2026-10-16T20:00:00Z","v":434547,"vw":49.41},{"c":49.41,"h":49.41,"l":49.41,"n":1,"o":49.41,"t":"2026-10-16T22:15:00Z","v":168,"vw":49.41},{"c":49.01,"h":49.49,"l":48.7,"n":36,"o":49.21,"t":"2026-10-19T08:00:00Z","v":3566,"vw":49.120335},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-19T08:15:00Z","v":100,"vw":48.67},{"c":48.92,"h":48.92,"l":48.92,"n":1,"o":48.92,"t":"2026-10-19T08:45:00Z","v":200,"vw":48.92},{"c":48.79,"h":48.79,"l":48.79,"n":1,"o":48.79,"t":"2026-10-19T09:15:00Z","v":100,"vw":48.79},{"c":48.92,"h":48.92,"l":48.86,"n":2,"o":48.86,"t":"2026-10-19T09:30:00Z","v":300,"vw":48.9},{"c":49.15,"h":49.16,"l":49.03,"n":55,"o":49.13,"t":"2026-10-19T11:30:00Z","v":7015,"vw":49.138895},{"c":49.2,"h":49.2,"l":49.17,"n":36,"o":49.17,"t":"2026-10-19T12:00:00Z","v":4431,"vw":49.177711},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-10-19T12:30:00Z","v":200,"vw":49.19},{"c":49.07,"h":49.07,"l":49.07,"n":2,"o":49.07,"t":"2026-10-19T13:00:00Z","v":211,"vw":49.07},{"c":49.03,"h":49.03,"l":48.99,"n":103,"o":49.02,"t":"2026-10-19T13:15:00Z","v":2156,"vw":49.008319},{"c":48.81,"h":49.06,"l":48.79,"n":826,"o":49.04,"t":"2026-10-19T13:30:00Z","v":71147,"vw":48.914474},{"c":48.72,"h":48.8828,"l":48.71,"n":531,"o":48.83,"t":"2026-10-19T13:45:00Z","v":35399,"vw":48.817296},{"c":48.8,"h":48.8,"l":48.67,"n":990,"o":48.72,"t":"2026-10-19T14:00:00Z","v":56623,"vw":48.738284},{"c":48.86,"h":48.94,"l":48.81,"n":674,"o":48.81,"t":"2026-10-19T14:15:00Z","v":23435,"vw":48.887909},{"c":48.8,"h":48.84,"l":48.72,"n":695,"o":48.84,"t":"2026-10-19T14:30:00Z","v":24702,"vw":48.774836},{"c":48.762,"h":48.87,"l":48.762,"n":537,"o":48.8,"t":"2026-10-19T14:45:00Z","v":14693,"vw":48.806046},{"c":49.01,"h":49.04,"l":48.77,"n":1007,"o":48.77,"t":"2026-10-19T15:00:00Z","v":47292,"vw":48.916122},{"c":49.17,"h":49.17,"l":49.01,"n":961,"o":49.02,"t":"2026-10-19T15:15:00Z","v":44919,"vw":49.085172},{"c":49.28,"h":49.32,"l":49.13,"n":1348,"o":49.16,"t":"2026-10-19T15:30:00Z","v":76630,"vw":49.206705},{"c":49.16,"h":49.295,"l":49.16,"n":640,"o":49.28,"t":"2026-10-19T15:45:00Z","v":16831,"vw":49.232287},{"c":49.13,"h":49.16,"l":49.06,"n":440,"o":49.16,"t":"2026-10-19T16:00:00Z","v":12091,"vw":49.112583},{"c":49.13,"h":49.16,"l":49.1,"n":494,"o":49.12,"t":"2026-10-19T16:15:00Z","v":41521,"vw":49.114344},{"c":49.12,"h":49.145,"l":49.1,"n":337,"o":49.13,"t":"2026-10-19T16:30:00Z","v":11871,"vw":49.113514},{"c":49.08,"h":49.12,"l":49.08,"n":386,"o":49.12,"t":"2026-10-19T16:45:00Z","v":8063,"vw":49.100417},{"c":49.09,"h":49.09,"l":49.065,"n":416,"o":49.07,"t":"2026-10-19T17:00:00Z","v":12722,"vw":49.078039},{"c":49.07,"h":49.11,"l":49.065,"n":488,"o":49.095,"t":"2026-10-19T17:15:00Z","v":14645,"vw":49.087079},{"c":49.15,"h":49.175,"l":49.07,"n":581,"o":49.075,"t":"2026-10-19T17:30:00Z","v":30562,"vw":49.124735},{"c":49.2,"h":49.21,"l":49.149,"n":744,"o":49.17,"t":"2026-10-19T17:45:00Z","v":33650,"vw":49.176377},{"c":49.245,"h":49.245,"l":49.185,"n":919,"o":49.2,"t":"2026-10-19T18:00:00Z","v":50363,"vw":49.211083},{"c":49.28,"h":49.44,"l":49.24,"n":2215,"o":49.25,"t":"2026-10-19T18:15:00Z","v":140305,"vw":49.353553},{"c":49.26,"h":49.295,"l":49.25,"n":633,"o":49.285,"t":"2026-10-19T18:30:00Z","v":23956,"vw":49.269289},{"c":49.24,"h":49.2999,"l":49.23,"n":944,"o":49.27,"t":"2026-10-19T18:45:00Z","v":28953,"vw":49.263702},{"c":49.29,"h":49.305,"l":49.2401,"n":905,"o":49.25,"t":"2026-10-19T19:00:00Z","v":39476,"vw":49.277594},{"c":49.32,"h":49.355,"l":49.291,"n":1015,"o":49.291,"t":"2026-10-19T19:15:00Z","v":47644,"vw":49.321976},{"c":49.295,"h":49.35,"l":49.26,"n":1462,"o":49.32,"t":"2026-10-19T19:30:00Z","v":77674,"vw":49.303046},{"c":49.24,"h":49.3,"l":49.19,"n":3450,"o":49.285,"t":"2026-10-19T19:45:00Z","v":237683,"vw":49.248046},{"c":49.25,"h":49.25,"l":49.25,"n":30,"o":49.25,"t":"2026-10-19T20:00:00Z","v":323302,"vw":49.25},{"c":49.34,"h":49.34,"l":49.34,"n":1,"o":49.34,"t":"2026-10-19T22:00:00Z","v":100,"vw":49.34},{"c":49.01,"h":49.15,"l":48.65,"n":38,"o":49.03,"t":"2026-10-20T08:00:00Z","v":3718,"vw":48.879676},{"c":49.01,"h":49.03,"l":49,"n":116,"o":49.01,"t":"2026-10-20T08:15:00Z","v":2569,"vw":49.016343},{"c":48.67,"h":48.67,"l":48.67,"n":11,"o":48.67,"t":"2026-10-20T09:30:00Z","v":1140,"vw":48.67},{"c":48.89,"h":48.89,"l":48.87,"n":6,"o":48.87,"t":"2026-10-20T11:30:00Z","v":1648,"vw":48.888543},{"c":48.77,"h":48.77,"l":48.77,"n":3,"o":48.77,"t":"2026-10-20T12:30:00Z","v":202,"vw":48.77},{"c":48.87,"h":48.87,"l":48.83,"n":72,"o":48.83,"t":"2026-10-20T13:15:00Z","v":3469,"vw":48.846572},{"c":49.11,"h":49.18,"l":48.79,"n":784,"o":48.84,"t":"2026-10-20T13:30:00Z","v":60310,"vw":48.933412},{"c":49.405,"h":49.43,"l":49.03,"n":808,"o":49.09,"t":"2026-10-20T13:45:00Z","v":37872,"vw":49.261164},{"c":49.35,"h":49.46,"l":49.17,"n":1587,"o":49.4,"t":"2026-10-20T14:00:00Z","v":89359,"vw":49.346476},{"c":49.67,"h":49.7,"l":49.33,"n":810,"o":49.33,"t":"2026-10-20T14:15:00Z","v":44142,"vw":49.501657},{"c":49.77,"h":49.8,"l":49.68,"n":913,"o":49.71,"t":"2026-10-20T14:30:00Z","v":50608,"vw":49.738062},{"c":49.62,"h":49.805,"l":49.61,"n":876,"o":49.77,"t":"2026-10-20T14:45:00Z","v":68124,"vw":49.674755},{"c":49.315,"h":49.655,"l":49.275,"n":1184,"o":49.615,"t":"2026-10-20T15:00:00Z","v":83967,"vw":49.515131},{"c":49.345,"h":49.365,"l":49.225,"n":1825,"o":49.325,"t":"2026-10-20T15:15:00Z","v":158916,"vw":49.285465},{"c":49.28,"h":49.345,"l":49.18,"n":2030,"o":49.345,"t":"2026-10-20T15:30:00Z","v":181783,"vw":49.266948},{"c":49.345,"h":49.37,"l":49.191,"n":679,"o":49.275,"t":"2026-10-20T15:45:00Z","v":33503,"vw":49.284726},{"c":49.285,"h":49.365,"l":49.27,"n":537,"o":49.34,"t":"2026-10-20T16:00:00Z","v":18206,"vw":49.309628},{"c":49.33,"h":49.355,"l":49.22,"n":664,"o":49.29,"t":"2026-10-20T16:15:00Z","v":27768,"vw":49.287299},{"c":49.305,"h":49.37,"l":49.3,"n":427,"o":49.32,"t":"2026-10-20T16:30:00Z","v":20612,"vw":49.34027},{"c":49.195,"h":49.32,"l":49.195,"n":766,"o":49.31,"t":"2026-10-20T16:45:00Z","v":35075,"vw":49.259983},{"c":49.175,"h":49.225,"l":49.14,"n":904,"o":49.2,"t":"2026-10-20T17:00:00Z","v":40412,"vw":49.178145},{"c":49.175,"h":49.215,"l":49.149,"n":710,"o":49.18,"t":"2026-10-20T17:15:00Z","v":36168,"vw":49.168079},{"c":49.23,"h":49.24,"l":49.175,"n":599,"o":49.175,"t":"2026-10-20T17:30:00Z","v":26074,"vw":49.206687},{"c":49.215,"h":49.25,"l":49.2,"n":462,"o":49.24,"t":"2026-10-20T17:45:00Z","v":18634,"vw":49.224626},{"c":49.2,"h":49.23,"l":49.1702,"n":566,"o":49.22,"t":"2026-10-20T18:00:00Z","v":22245,"vw":49.199099},{"c":49.2,"h":49.215,"l":49.165,"n":607,"o":49.21,"t":"2026-10-20T18:15:00Z","v":25281,"vw":49.191281},{"c":49.125,"h":49.21,"l":49.115,"n":690,"o":49.19,"t":"2026-10-20T18:30:00Z","v":32906,"vw":49.150925},{"c":49.14,"h":49.18,"l":49.115,"n":725,"o":49.1292,"t":"2026-10-20T18:45:00Z","v":40242,"vw":49.152307},{"c":49.185,"h":49.21,"l":49.15,"n":516,"o":49.16,"t":"2026-10-20T19:00:00Z","v":30937,"vw":49.186566},{"c":49.16,"h":49.2,"l":49.13,"n":674,"o":49.185,"t":"2026-10-20T19:15:00Z","v":35958,"vw":49.165393},{"c":49.14,"h":49.16,"l":49.1,"n":1348,"o":49.16,"t":"2026-10-20T19:30:00Z","v":66089,"vw":49.129086},{"c":49.27,"h":49.28,"l":49.115,"n":4047,"o":49.14,"t":"2026-10-20T19:45:00Z","v":330664,"vw":49.227919},{"c":49.23,"h":49.23,"l":49.23,"n":28,"o":49.23,"t":"2026-10-20T20:00:00Z","v":274164,"vw":49.23},{"c":49.4,"h":49.41,"l":49.4,"n":3,"o":49.41,"t":"2026-10-20T21:00:00Z","v":500,"vw":49.404008},{"c":49.29,"h":49.37,"l":49.17,"n":33,"o":49.17,"t":"2026-10-21T08:00:00Z","v":1104,"vw":49.282064},{"c":49.48,"h":49.48,"l":49.48,"n":14,"o":49.48,"t":"2026-10-21T09:45:00Z","v":1647,"vw":49.48},{"c":49.7961,"h":49.91,"l":49.7961,"n":10,"o":49.86,"t":"2026-10-21T12:00:00Z","v":2375,"vw":49.872964},{"c":49.9,"h":49.9,"l":49.88,"n":4,"o":49.88,"t":"2026-10-21T12:30:00Z","v":1128,"vw":49.890248},{"c":49.84,"h":49.86,"l":49.84,"n":15,"o":49.86,"t":"2026-10-21T12:45:00Z","v":1248,"vw":49.842},{"c":49.89,"h":49.96,"l":49.785,"n":145,"o":49.96,"t":"2026-10-21T13:15:00Z","v":12083,"vw":49.845264},{"c":50.07,"h":50.155,"l":49.78,"n":1859,"o":49.83,"t":"2026-10-21T13:30:00Z","v":139467,"vw":49.980154},{"c":50.06,"h":50.14,"l":50,"n":904,"o":50.06,"t":"2026-10-21T13:45:00Z","v":42703,"vw":50.072461},{"c":50.2,"h":50.2,"l":49.995,"n":1107,"o":50.055,"t":"2026-10-21T14:00:00Z","v":63564,"vw":50.078293},{"c":50.09,"h":50.19,"l":50.04,"n":770,"o":50.19,"t":"2026-10-21T14:15:00Z","v":39244,"vw":50.086285},{"c":50.14,"h":50.15,"l":50.04,"n":646,"o":50.08,"t":"2026-10-21T14:30:00Z","v":29851,"vw":50.097419},{"c":50.05,"h":50.21,"l":50.04,"n":603,"o":50.135,"t":"2026-10-21T14:45:00Z","v":27055,"vw":50.147161},{"c":50.07,"h":50.09,"l":50.015,"n":732,"o":50.06,"t":"2026-10-21T15:00:00Z","v":52076,"vw":50.046112},{"c":50.23,"h":50.235,"l":50.05,"n":893,"o":50.08,"t":"2026-10-21T15:15:00Z","v":44956,"vw":50.124381},{"c":50.2,"h":50.3,"l":50.15,"n":3181,"o":50.22,"t":"2026-10-21T15:30:00Z","v":205511,"vw":50.230347},{"c":50.22,"h":50.23,"l":50.19,"n":860,"o":50.2,"t":"2026-10-21T15:45:00Z","v":31142,"vw":50.207999},{"c":50.185,"h":50.22,"l":50.17,"n":610,"o":50.21,"t":"2026-10-21T16:00:00Z","v":19778,"vw":50.194941},{"c":50.21,"h":50.21,"l":50.17,"n":698,"o":50.18,"t":"2026-10-21T16:15:00Z","v":21890,"vw":50.194511},{"c":50.31,"h":50.435,"l":50.16,"n":876,"o":50.2,"t":"2026-10-21T16:30:00Z","v":30879,"vw":50.272533},{"c":50.25,"h":50.32,"l":50.23,"n":664,"o":50.3,"t":"2026-10-21T16:45:00Z","v":20487,"vw":50.271889},{"c":50.27,"h":50.29,"l":50.23,"n":678,"o":50.235,"t":"2026-10-21T17:00:00Z","v":24078,"vw":50.261355},{"c":50.255,"h":50.265,"l":50.23,"n":576,"o":50.265,"t":"2026-10-21T17:15:00Z","v":16462,"vw":50.249473},{"c":50.275,"h":50.29,"l":50.255,"n":783,"o":50.26,"t":"2026-10-21T17:30:00Z","v":32141,"vw":50.269683},{"c":50.3,"h":50.32,"l":50.26,"n":614,"o":50.275,"t":"2026-10-21T17:45:00Z","v":18450,"vw":50.290828},{"c":50.37,"h":50.375,"l":50.29,"n":898,"o":50.3,"t":"2026-10-21T18:00:00Z","v":29211,"vw":50.334118},{"c":50.34,"h":50.4,"l":50.34,"n":568,"o":50.375,"t":"2026-10-21T18:15:00Z","v":18250,"vw":50.361626},{"c":50.26,"h":50.36,"l":50.25,"n":945,"o":50.34,"t":"2026-10-21T18:30:00Z","v":26817,"vw":50.320766},{"c":49.975,"h":50.27,"l":49.93,"n":1699,"o":50.2599,"t":"2026-10-21T18:45:00Z","v":62802,"vw":50.119428},{"c":49.86,"h":49.97,"l":49.7993,"n":1637,"o":49.93,"t":"2026-10-21T19:00:00Z","v":77109,"vw":49.885653},{"c":50.085,"h":50.085,"l":49.86,"n":1543,"o":49.86,"t":"2026-10-21T19:15:00Z","v":89084,"vw":49.968331},{"c":50.095,"h":50.115,"l":50.04,"n":1505,"o":50.08,"t":"2026-10-21T19:30:00Z","v":66668,"vw":50.072059},{"c":50.02,"h":50.14,"l":50,"n":4409,"o":50.09,"t":"2026-10-21T19:45:00Z","v":281498,"vw":50.050848},{"c":50.12,"h":50.12,"l":50.02,"n":43,"o":50.02,"t":"2026-10-21T20:00:00Z","v":365903,"vw":50.043811},{"c":49.33,"h":49.33,"l":49.33,"n":2,"o":49.33,"t":"2026-10-22T09:45:00Z","v":506,"vw":49.33},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-22T11:00:00Z","v":182,"vw":49.3},{"c":49.42,"h":49.42,"l":49.42,"n":3,"o":49.42,"t":"2026-10-22T12:45:00Z","v":270,"vw":49.42},{"c":49.38,"h":49.38,"l":49.37,"n":39,"o":49.37,"t":"2026-10-22T13:15:00Z","v":1787,"vw":49.372006},{"c":49.29,"h":49.44,"l":49.26,"n":769,"o":49.41,"t":"2026-10-22T13:30:00Z","v":63397,"vw":49.373969},{"c":49.43,"h":49.46,"l":49.23,"n":1067,"o":49.27,"t":"2026-10-22T13:45:00Z","v":65322,"vw":49.357271},{"c":49.34,"h":49.46,"l":49.215,"n":967,"o":49.4259,"t":"2026-10-22T14:00:00Z","v":48206,"vw":49.332567},{"c":49.19,"h":49.37,"l":49.175,"n":1045,"o":49.34,"t":"2026-10-22T14:15:00Z","v":41761,"vw":49.299564},{"c":49.16,"h":49.2,"l":49.1,"n":1110,"o":49.18,"t":"2026-10-22T14:30:00Z","v":47104,"vw":49.152076},{"c":49.285,"h":49.29,"l":49.11,"n":875,"o":49.16,"t":"2026-10-22T14:45:00Z","v":35910,"vw":49.182088},{"c":49.21,"h":49.3,"l":49.19,"n":1428,"o":49.29,"t":"2026-10-22T15:00:00Z","v":63088,"vw":49.246328},{"c":49.42,"h":49.48,"l":49.2211,"n":1225,"o":49.235,"t":"2026-10-22T15:15:00Z","v":68376,"vw":49.391249},{"c":49.355,"h":49.41,"l":49.2,"n":1529,"o":49.41,"t":"2026-10-22T15:30:00Z","v":70779,"vw":49.318655},{"c":49.42,"h":49.46,"l":49.345,"n":831,"o":49.345,"t":"2026-10-22T15:45:00Z","v":28418,"vw":49.391403},{"c":49.439,"h":49.45,"l":49.385,"n":756,"o":49.43,"t":"2026-10-22T16:00:00Z","v":26952,"vw":49.426274},{"c":49.47,"h":49.48,"l":49.43,"n":649,"o":49.44,"t":"2026-10-22T16:15:00Z","v":23025,"vw":49.458351},{"c":49.405,"h":49.48,"l":49.38,"n":1096,"o":49.465,"t":"2026-10-22T16:30:00Z","v":42461,"vw":49.434131},{"c":49.48,"h":49.51,"l":49.33,"n":1694,"o":49.41,"t":"2026-10-22T16:45:00Z","v":49991,"vw":49.434587},{"c":49.49,"h":49.505,"l":49.44,"n":1312,"o":49.48,"t":"2026-10-22T17:00:00Z","v":34942,"vw":49.471396},{"c":49.515,"h":49.55,"l":49.45,"n":1265,"o":49.52,"t":"2026-10-22T17:15:00Z","v":48043,"vw":49.502415},{"c":49.4597,"h":49.52,"l":49.44,"n":875,"o":49.51,"t":"2026-10-22T17:30:00Z","v":22900,"vw":49.471537},{"c":49.46,"h":49.4788,"l":49.395,"n":1128,"o":49.46,"t":"2026-10-22T17:45:00Z","v":35729,"vw":49.439085},{"c":49.45,"h":49.46,"l":49.32,"n":1430,"o":49.45,"t":"2026-10-22T18:00:00Z","v":54239,"vw":49.418782},{"c":49.515,"h":49.52,"l":49.43,"n":1440,"o":49.46,"t":"2026-10-22T18:15:00Z","v":42449,"vw":49.487644},{"c":49.48,"h":49.51,"l":49.455,"n":1263,"o":49.51,"t":"2026-10-22T18:30:00Z","v":53657,"vw":49.480751},{"c":49.48,"h":49.51,"l":49.46,"n":1635,"o":49.485,"t":"2026-10-22T18:45:00Z","v":76308,"vw":49.479525},{"c":49.52,"h":49.57,"l":49.44,"n":1623,"o":49.48,"t":"2026-10-22T19:00:00Z","v":76088,"vw":49.492014},{"c":49.58,"h":49.591,"l":49.5,"n":1813,"o":49.52,"t":"2026-10-22T19:15:00Z","v":70460,"vw":49.555856},{"c":49.53,"h":49.59,"l":49.51,"n":2493,"o":49.57,"t":"2026-10-22T19:30:00Z","v":140258,"vw":49.563511},{"c":49.725,"h":49.75,"l":49.515,"n":5811,"o":49.535,"t":"2026-10-22T19:45:00Z","v":433839,"vw":49.656534},{"c":49.71,"h":49.71,"l":49.71,"n":26,"o":49.71,"t":"2026-10-22T20:00:00Z","v":517342,"vw":49.71},{"c":49.86,"h":49.86,"l":49.86,"n":2,"o":49.86,"t":"2026-10-22T21:30:00Z","v":199,"vw":49.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":73.31052454441165,"iv":1.135306378660732,"gamma":0.014756590722901534,"theta":-0.06513645943595771,"vega":0.032588399614902265,"rho":0.00494558044258274,"breakevenPct":49.18877766628892},{"delta":0.2,"premium":0.5427149568593806,"strike":54.829140172562475,"iv":0.3598622891496772,"gamma":0.05477023166414777,"theta":-0.025187089906357228,"vega":0.03837487874459324,"rho":0.007062201757044521,"breakevenPct":11.05466331612888},{"delta":0.25,"premium":0.7323011759455331,"strike":54.07079529621787,"iv":0.3531156985168762,"gamma":0.060475283224426066,"theta":-0.026523916240157912,"vega":0.040985607584952344,"rho":0.008851481808828146,"breakevenPct":9.913952009954675},{"delta":0.3,"premium":0.9218873950316857,"strike":53.31245041987326,"iv":0.3463691078840751,"gamma":0.06618033478470436,"theta":-0.0278607425739586,"vega":0.043596336425311445,"rho":0.010640761860611771,"breakevenPct":8.773240703780473},{"delta":0.35,"premium":1.111473614117838,"strike":52.55410554352865,"iv":0.339622517251274,"gamma":0.07188538634498268,"theta":-0.029197568907759288,"vega":0.04620706526567055,"rho":0.012430041912395398,"breakevenPct":7.63252939760627},{"delta":0.4,"premium":1.3010598332039909,"strike":51.795760667184034,"iv":0.33287592661847293,"gamma":0.07759043790526098,"theta":-0.030534395241559976,"vega":0.04881779410602965,"rho":0.014219321964179025,"breakevenPct":6.491818091432066},{"delta":0.45,"premium":1.4906460522901435,"strike":51.037415790839425,"iv":0.3261293359856719,"gamma":0.08329548946553929,"theta":-0.03187122157536066,"vega":0.05142852294638875,"rho":0.01600860201596265,"breakevenPct":5.351106785257862},{"delta":0.5,"premium":1.680232271376296,"strike":50.27907091449482,"iv":0.3193827453528708,"gamma":0.08900054102581759,"theta":-0.03320804790916135,"vega":0.05403925178674785,"rho":0.017797882067746275,"breakevenPct":4.210395479083659}],"put":[{"delta":0.1,"premium":1.075,"strike":32.71518293968313,"iv":1.3916259011411896,"gamma":0.009275966312632273,"theta":-0.057816326765883615,"vega":0.024472397504751137,"rho":-0.004841532012182535,"breakevenPct":36.541951585071935},{"delta":0.15,"premium":1.075,"strike":39.90905861830237,"iv":0.8830778740803068,"gamma":0.01893302271746208,"theta":-0.04901622773409945,"vega":0.03259170076723174,"rho":-0.006874839162603398,"breakevenPct":22.113801407335806},{"delta":0.2,"premium":1.163622885378929,"strike":42.954096179297636,"iv":0.7065655825856412,"gamma":0.029821672854077556,"theta":-0.0450434297651347,"vega":0.03871553341222963,"rho":-0.008986994374272866,"breakevenPct":16.184369647174684},{"delta":0.25,"premium":1.2937502735249002,"strike":45.327382254880476,"iv":0.5771882209870017,"gamma":0.03938044958852875,"theta":-0.04208327841365246,"vega":0.04367328255199525,"rho":-0.011117536074500854,"breakevenPct":11.685455312162905},{"delta":0.3,"premium":1.5104573685944893,"strike":46.3593208028309,"iv":0.5411705043379289,"gamma":0.04605437856632717,"theta":-0.0411594095060437,"vega":0.04617476608733199,"rho":-0.013285316973075776,"breakevenPct":10.050414291543499},{"delta":0.35,"premium":1.7271644636640784,"strike":47.391259350781326,"iv":0.5051527876888561,"gamma":0.05272830754412559,"theta":-0.04023554059843495,"vega":0.04867624962266873,"rho":-0.015453097871650699,"breakevenPct":8.415373270924093},{"delta":0.4,"premium":1.943871558733668,"strike":48.42319789873175,"iv":0.46913507103978325,"gamma":0.059402236521924015,"theta":-0.03931167169082619,"vega":0.051177733158005466,"rho":-0.017620878770225622,"breakevenPct":6.780332250304683},{"delta":0.45,"premium":2.160578653803257,"strike":49.455136446682175,"iv":0.4331173543907104,"gamma":0.06607616549972244,"theta":-0.03838780278321743,"vega":0.053679216693342205,"rho":-0.019788659668800543,"breakevenPct":5.145291229685277},{"delta":0.5,"premium":2.5800253073029644,"strike":50.426608821402745,"iv":0.41795654374548086,"gamma":0.06791062906724511,"theta":-0.037319812002892264,"vega":0.054027331887201734,"rho":-0.0220815688861165,"breakevenPct":4.038139763137215},{"delta":0.55,"premium":3.2262653651482287,"strike":51.33044107013738,"iv":0.426127187274042,"gamma":0.06433145336225596,"theta":-0.03609060014461316,"vega":0.051966594360086764,"rho":-0.02451445215490547,"breakevenPct":3.521508814702857},{"delta":0.6,"premium":3.872505422993492,"strike":52.23427331887202,"iv":0.43429783080260304,"gamma":0.06075227765726681,"theta":-0.03486138828633406,"vega":0.0499058568329718,"rho":-0.026947335423694437,"breakevenPct":3.004877866268501},{"delta":0.65,"premium":4.518745480838756,"strike":53.13810556760665,"iv":0.44246847433116415,"gamma":0.05717310195227765,"theta":-0.03363217642805495,"vega":0.04784511930585683,"rho":-0.02938021869248341,"breakevenPct":2.488246917834143},{"delta":0.7,"premium":5.16498553868402,"strike":54.04193781634129,"iv":0.4506391178597252,"gamma":0.0535939262472885,"theta":-0.03240296456977585,"vega":0.04578438177874187,"rho":-0.03181310196127238,"breakevenPct":1.971615969399787},{"delta":0.75,"premium":5.811225596529283,"strike":54.94577006507592,"iv":0.45880976138828633,"gamma":0.05001475054229935,"theta":-0.031173752711496746,"vega":0.0437236442516269,"rho":-0.03424598523006135,"breakevenPct":1.4549850209654296},{"delta":0.8,"premium":9.502276295133443,"strike":58.68916797488227,"iv":0.6083423861852435,"gamma":0.03452684458398742,"theta":-0.03604348508634224,"vega":0.038508948194662475,"rho":-0.03902000287076965,"breakevenPct":1.3499966310693443},{"delta":0.85,"premium":17.62926829268292,"strike":66.82926829268293,"iv":0.8965634146341461,"gamma":0.01899024390243903,"theta":-0.04490975609756097,"vega":0.03215853658536586,"rho":-0.04729809660103809,"breakevenPct":1.3237063778579956}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":73.31052454441165,"iv":1.135306378660732,"gamma":0.014756590722901534,"theta":-0.06513645943595771,"vega":0.032588399614902265,"rho":0.00494558044258274,"breakevenPct":49.18877766628892},{"delta":0.2,"premium":0.5427149568593806,"strike":54.829140172562475,"iv":0.3598622891496772,"gamma":0.05477023166414777,"theta":-0.025187089906357228,"vega":0.03837487874459324,"rho":0.007062201757044521,"breakevenPct":11.05466331612888},{"delta":0.25,"premium":0.7323011759455331,"strike":54.07079529621787,"iv":0.3531156985168762,"gamma":0.060475283224426066,"theta":-0.026523916240157912,"vega":0.040985607584952344,"rho":0.008851481808828146,"breakevenPct":9.913952009954675},{"delta":0.3,"premium":0.9218873950316857,"strike":53.31245041987326,"iv":0.3463691078840751,"gamma":0.06618033478470436,"theta":-0.0278607425739586,"vega":0.043596336425311445,"rho":0.010640761860611771,"breakevenPct":8.773240703780473},{"delta":0.35,"premium":1.111473614117838,"strike":52.55410554352865,"iv":0.339622517251274,"gamma":0.07188538634498268,"theta":-0.029197568907759288,"vega":0.04620706526567055,"rho":0.012430041912395398,"breakevenPct":7.63252939760627},{"delta":0.4,"premium":1.3010598332039909,"strike":51.795760667184034,"iv":0.33287592661847293,"gamma":0.07759043790526098,"theta":-0.030534395241559976,"vega":0.04881779410602965,"rho":0.014219321964179025,"breakevenPct":6.491818091432066},{"delta":0.45,"premium":1.4906460522901435,"strike":51.037415790839425,"iv":0.3261293359856719,"gamma":0.08329548946553929,"theta":-0.03187122157536066,"vega":0.05142852294638875,"rho":0.01600860201596265,"breakevenPct":5.351106785257862},{"delta":0.5,"premium":1.680232271376296,"strike":50.27907091449482,"iv":0.3193827453528708,"gamma":0.08900054102581759,"theta":-0.03320804790916135,"vega":0.05403925178674785,"rho":0.017797882067746275,"breakevenPct":4.210395479083659}],"put":[{"delta":0.1,"premium":1.075,"strike":32.71518293968313,"iv":1.3916259011411896,"gamma":0.009275966312632273,"theta":-0.057816326765883615,"vega":0.024472397504751137,"rho":-0.004841532012182535,"breakevenPct":36.541951585071935},{"delta":0.15,"premium":1.075,"strike":39.90905861830237,"iv":0.8830778740803068,"gamma":0.01893302271746208,"theta":-0.04901622773409945,"vega":0.03259170076723174,"rho":-0.006874839162603398,"breakevenPct":22.113801407335806},{"delta":0.2,"premium":1.163622885378929,"strike":42.954096179297636,"iv":0.7065655825856412,"gamma":0.029821672854077556,"theta":-0.0450434297651347,"vega":0.03871553341222963,"rho":-0.008986994374272866,"breakevenPct":16.184369647174684},{"delta":0.25,"premium":1.2937502735249002,"strike":45.327382254880476,"iv":0.5771882209870017,"gamma":0.03938044958852875,"theta":-0.04208327841365246,"vega":0.04367328255199525,"rho":-0.011117536074500854,"breakevenPct":11.685455312162905},{"delta":0.3,"premium":1.5104573685944893,"strike":46.3593208028309,"iv":0.5411705043379289,"gamma":0.04605437856632717,"theta":-0.0411594095060437,"vega":0.04617476608733199,"rho":-0.013285316973075776,"breakevenPct":10.050414291543499},{"delta":0.35,"premium":1.7271644636640784,"strike":47.391259350781326,"iv":0.5051527876888561,"gamma":0.05272830754412559,"theta":-0.04023554059843495,"vega":0.04867624962266873,"rho":-0.015453097871650699,"breakevenPct":8.415373270924093},{"delta":0.4,"premium":1.943871558733668,"strike":48.42319789873175,"iv":0.46913507103978325,"gamma":0.059402236521924015,"theta":-0.03931167169082619,"vega":0.051177733158005466,"rho":-0.017620878770225622,"breakevenPct":6.780332250304683},{"delta":0.45,"premium":2.160578653803257,"strike":49.455136446682175,"iv":0.4331173543907104,"gamma":0.06607616549972244,"theta":-0.03838780278321743,"vega":0.053679216693342205,"rho":-0.019788659668800543,"breakevenPct":5.145291229685277},{"delta":0.5,"premium":2.5800253073029644,"strike":50.426608821402745,"iv":0.41795654374548086,"gamma":0.06791062906724511,"theta":-0.037319812002892264,"vega":0.054027331887201734,"rho":-0.0220815688861165,"breakevenPct":4.038139763137215},{"delta":0.55,"premium":3.2262653651482287,"strike":51.33044107013738,"iv":0.426127187274042,"gamma":0.06433145336225596,"theta":-0.03609060014461316,"vega":0.051966594360086764,"rho":-0.02451445215490547,"breakevenPct":3.521508814702857},{"delta":0.6,"premium":3.872505422993492,"strike":52.23427331887202,"iv":0.43429783080260304,"gamma":0.06075227765726681,"theta":-0.03486138828633406,"vega":0.0499058568329718,"rho":-0.026947335423694437,"breakevenPct":3.004877866268501},{"delta":0.65,"premium":4.518745480838756,"strike":53.13810556760665,"iv":0.44246847433116415,"gamma":0.05717310195227765,"theta":-0.03363217642805495,"vega":0.04784511930585683,"rho":-0.02938021869248341,"breakevenPct":2.488246917834143},{"delta":0.7,"premium":5.16498553868402,"strike":54.04193781634129,"iv":0.4506391178597252,"gamma":0.0535939262472885,"theta":-0.03240296456977585,"vega":0.04578438177874187,"rho":-0.03181310196127238,"breakevenPct":1.971615969399787},{"delta":0.75,"premium":5.811225596529283,"strike":54.94577006507592,"iv":0.45880976138828633,"gamma":0.05001475054229935,"theta":-0.031173752711496746,"vega":0.0437236442516269,"rho":-0.03424598523006135,"breakevenPct":1.4549850209654296},{"delta":0.8,"premium":9.502276295133443,"strike":58.68916797488227,"iv":0.6083423861852435,"gamma":0.03452684458398742,"theta":-0.03604348508634224,"vega":0.038508948194662475,"rho":-0.03902000287076965,"breakevenPct":1.3499966310693443},{"delta":0.85,"premium":17.62926829268292,"strike":66.82926829268293,"iv":0.8965634146341461,"gamma":0.01899024390243903,"theta":-0.04490975609756097,"vega":0.03215853658536586,"rho":-0.04729809660103809,"breakevenPct":1.3237063778579956}]}},"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"}}