{"symbol":"SPSM","url":"https://intraalpha.com/companies/SPSM","capturedAt":"2026-10-22T23:18:29.548Z","state":"ready","quote":{"symbol":"SPSM","last_price":54.27,"prev_close":53.56,"regular_close":53.89,"change":0.71,"change_pct":1.3256,"regular_change":0.33,"regular_change_pct":0.6161,"extended_change":0.38,"extended_change_pct":0.7051,"bid":53.45,"ask":54,"bid_size":4600,"ask_size":500,"volume":1551179,"vwap":53.658919,"open":53.26,"high":53.92,"low":53.26,"close":53.89,"trade_count":11937,"last_trade_at":"2026-10-22T22:43:04.171331567Z","last_quote_at":"2026-10-22T23:18:24.003382875Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:18:21.493444691-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":15700000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.3,"dividend_yield":0.0158,"inception_date":"2013-07-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:18:29.056807+00:00"},"optionObservedAt":"2026-10-22T19:55:10.644Z","bars":[{"c":52.57,"h":52.57,"l":52.57,"n":2,"o":52.57,"t":"2026-10-15T11:15:00Z","v":400,"vw":52.57},{"c":52.82,"h":52.82,"l":52.77,"n":2,"o":52.77,"t":"2026-10-15T13:25:00Z","v":289,"vw":52.802699},{"c":52.74,"h":52.83,"l":52.68,"n":524,"o":52.74,"t":"2026-10-15T13:30:00Z","v":45007,"vw":52.748928},{"c":52.81,"h":52.825,"l":52.69,"n":358,"o":52.72,"t":"2026-10-15T13:35:00Z","v":21281,"vw":52.76316},{"c":52.73,"h":52.895,"l":52.73,"n":291,"o":52.79,"t":"2026-10-15T13:40:00Z","v":21961,"vw":52.789395},{"c":52.755,"h":52.755,"l":52.68,"n":277,"o":52.72,"t":"2026-10-15T13:45:00Z","v":23653,"vw":52.715153},{"c":52.64,"h":52.78,"l":52.64,"n":111,"o":52.77,"t":"2026-10-15T13:50:00Z","v":6434,"vw":52.713536},{"c":52.78,"h":52.79,"l":52.6299,"n":207,"o":52.6299,"t":"2026-10-15T13:55:00Z","v":29713,"vw":52.675077},{"c":52.87,"h":52.91,"l":52.75,"n":271,"o":52.78,"t":"2026-10-15T14:00:00Z","v":18096,"vw":52.847803},{"c":53.02,"h":53.02,"l":52.905847,"n":131,"o":52.905847,"t":"2026-10-15T14:05:00Z","v":12307,"vw":52.958366},{"c":53.03,"h":53.06,"l":52.99,"n":206,"o":53.05,"t":"2026-10-15T14:10:00Z","v":26250,"vw":53.043643},{"c":52.99,"h":53.05,"l":52.9708,"n":162,"o":53.05,"t":"2026-10-15T14:15:00Z","v":15622,"vw":53.004333},{"c":52.965,"h":53.02,"l":52.965,"n":162,"o":52.99,"t":"2026-10-15T14:20:00Z","v":25011,"vw":52.985961},{"c":52.97,"h":53.01,"l":52.96,"n":102,"o":52.975,"t":"2026-10-15T14:25:00Z","v":10150,"vw":52.982757},{"c":53.0801,"h":53.09,"l":52.97,"n":89,"o":52.98,"t":"2026-10-15T14:30:00Z","v":9254,"vw":53.03154},{"c":53.085,"h":53.11,"l":53.03,"n":219,"o":53.075,"t":"2026-10-15T14:35:00Z","v":17223,"vw":53.066346},{"c":53.15,"h":53.18,"l":53.09,"n":124,"o":53.09,"t":"2026-10-15T14:40:00Z","v":10851,"vw":53.156723},{"c":53.1158,"h":53.15,"l":53.09,"n":85,"o":53.15,"t":"2026-10-15T14:45:00Z","v":6126,"vw":53.114143},{"c":53.145,"h":53.15,"l":53.11,"n":92,"o":53.13,"t":"2026-10-15T14:50:00Z","v":4541,"vw":53.135753},{"c":53.18,"h":53.19,"l":53.16,"n":68,"o":53.185,"t":"2026-10-15T14:55:00Z","v":4159,"vw":53.180377},{"c":53.22,"h":53.22,"l":53.19,"n":81,"o":53.1999,"t":"2026-10-15T15:00:00Z","v":2553,"vw":53.203202},{"c":53.215,"h":53.25,"l":53.19,"n":99,"o":53.2479,"t":"2026-10-15T15:05:00Z","v":5085,"vw":53.215294},{"c":53.2201,"h":53.235,"l":53.205,"n":66,"o":53.22,"t":"2026-10-15T15:10:00Z","v":7786,"vw":53.221983},{"c":53.195,"h":53.25,"l":53.195,"n":74,"o":53.245,"t":"2026-10-15T15:15:00Z","v":3595,"vw":53.220541},{"c":53.17,"h":53.2,"l":53.17,"n":39,"o":53.2,"t":"2026-10-15T15:20:00Z","v":2646,"vw":53.186446},{"c":53.18,"h":53.18,"l":53.14,"n":138,"o":53.1658,"t":"2026-10-15T15:25:00Z","v":15522,"vw":53.169234},{"c":53.12,"h":53.2,"l":53.12,"n":64,"o":53.18,"t":"2026-10-15T15:30:00Z","v":17377,"vw":53.158347},{"c":53.12,"h":53.14,"l":53.115,"n":53,"o":53.14,"t":"2026-10-15T15:35:00Z","v":3481,"vw":53.121111},{"c":53.12,"h":53.165,"l":53.12,"n":71,"o":53.14,"t":"2026-10-15T15:40:00Z","v":4349,"vw":53.146855},{"c":53.1241,"h":53.13,"l":53.115,"n":16,"o":53.115,"t":"2026-10-15T15:45:00Z","v":2109,"vw":53.122487},{"c":53.115,"h":53.13,"l":53.1041,"n":90,"o":53.12,"t":"2026-10-15T15:50:00Z","v":9643,"vw":53.113398},{"c":53.125,"h":53.14,"l":53.11,"n":63,"o":53.1199,"t":"2026-10-15T15:55:00Z","v":7039,"vw":53.129259},{"c":53.06,"h":53.12,"l":53.05239,"n":99,"o":53.12,"t":"2026-10-15T16:00:00Z","v":15128,"vw":53.065169},{"c":53.05,"h":53.07,"l":53.0399,"n":68,"o":53.065,"t":"2026-10-15T16:05:00Z","v":5791,"vw":53.056319},{"c":53.0241,"h":53.065,"l":53.0241,"n":47,"o":53.0551,"t":"2026-10-15T16:10:00Z","v":14037,"vw":53.047681},{"c":52.985,"h":53.03,"l":52.985,"n":120,"o":53.03,"t":"2026-10-15T16:15:00Z","v":17573,"vw":53.017836},{"c":53.0001,"h":53.015,"l":52.995,"n":49,"o":52.999,"t":"2026-10-15T16:20:00Z","v":5481,"vw":53.003543},{"c":53.005,"h":53.005,"l":52.995,"n":33,"o":53,"t":"2026-10-15T16:25:00Z","v":3699,"vw":52.999507},{"c":53,"h":53.0201,"l":52.985,"n":81,"o":52.995,"t":"2026-10-15T16:30:00Z","v":45624,"vw":53.008281},{"c":53.045,"h":53.065,"l":53.0101,"n":64,"o":53.0101,"t":"2026-10-15T16:35:00Z","v":12559,"vw":53.041601},{"c":53.045,"h":53.045,"l":53.0101,"n":71,"o":53.035,"t":"2026-10-15T16:40:00Z","v":17947,"vw":53.017625},{"c":53.02,"h":53.05,"l":53.02,"n":43,"o":53.05,"t":"2026-10-15T16:45:00Z","v":26816,"vw":53.041718},{"c":53,"h":53.01,"l":52.9972,"n":49,"o":53.01,"t":"2026-10-15T16:50:00Z","v":3602,"vw":53.00059},{"c":53.0488,"h":53.0488,"l":53.01,"n":23,"o":53.01,"t":"2026-10-15T16:55:00Z","v":2292,"vw":53.040048},{"c":53.03,"h":53.045,"l":53.0226,"n":37,"o":53.045,"t":"2026-10-15T17:00:00Z","v":9554,"vw":53.035406},{"c":53.0501,"h":53.055,"l":53.0301,"n":85,"o":53.05,"t":"2026-10-15T17:05:00Z","v":12592,"vw":53.049454},{"c":53.05,"h":53.07,"l":53.0399,"n":119,"o":53.065,"t":"2026-10-15T17:10:00Z","v":37975,"vw":53.052027},{"c":53.075,"h":53.075,"l":53.045,"n":52,"o":53.0499,"t":"2026-10-15T17:15:00Z","v":13103,"vw":53.063968},{"c":53.07,"h":53.095,"l":53.07,"n":50,"o":53.0701,"t":"2026-10-15T17:20:00Z","v":17486,"vw":53.079149},{"c":53.08,"h":53.09,"l":53.065,"n":62,"o":53.07,"t":"2026-10-15T17:25:00Z","v":23258,"vw":53.077619},{"c":53.115,"h":53.12,"l":53.0814,"n":88,"o":53.0814,"t":"2026-10-15T17:30:00Z","v":14609,"vw":53.102133},{"c":53.12,"h":53.125,"l":53.11,"n":33,"o":53.12,"t":"2026-10-15T17:35:00Z","v":2399,"vw":53.12268},{"c":53.1401,"h":53.145,"l":53.1102,"n":76,"o":53.1102,"t":"2026-10-15T17:40:00Z","v":16462,"vw":53.128411},{"c":53.115,"h":53.1399,"l":53.115,"n":42,"o":53.125,"t":"2026-10-15T17:45:00Z","v":13894,"vw":53.12893},{"c":53.125,"h":53.1301,"l":53.1101,"n":244,"o":53.1177,"t":"2026-10-15T17:50:00Z","v":27464,"vw":53.122396},{"c":53.165,"h":53.165,"l":53.13,"n":77,"o":53.13,"t":"2026-10-15T17:55:00Z","v":6101,"vw":53.151555},{"c":53.165,"h":53.175,"l":53.1441,"n":130,"o":53.155,"t":"2026-10-15T18:00:00Z","v":10820,"vw":53.161612},{"c":53.13,"h":53.155,"l":53.1201,"n":65,"o":53.145,"t":"2026-10-15T18:05:00Z","v":22773,"vw":53.144404},{"c":53.095,"h":53.1359,"l":53.095,"n":86,"o":53.125,"t":"2026-10-15T18:10:00Z","v":16979,"vw":53.114629},{"c":53.115,"h":53.1201,"l":53.095,"n":132,"o":53.0999,"t":"2026-10-15T18:15:00Z","v":33619,"vw":53.108495},{"c":53.09,"h":53.115,"l":53.08379,"n":47,"o":53.105,"t":"2026-10-15T18:20:00Z","v":26522,"vw":53.10002},{"c":53.0801,"h":53.09,"l":53.065,"n":112,"o":53.09,"t":"2026-10-15T18:25:00Z","v":46688,"vw":53.080282},{"c":53.09,"h":53.105,"l":53.08,"n":156,"o":53.08,"t":"2026-10-15T18:30:00Z","v":39349,"vw":53.091113},{"c":53.09,"h":53.09,"l":53.07,"n":81,"o":53.085,"t":"2026-10-15T18:35:00Z","v":7390,"vw":53.081868},{"c":53.085,"h":53.0999,"l":53.075,"n":60,"o":53.09,"t":"2026-10-15T18:40:00Z","v":13135,"vw":53.084874},{"c":53.0801,"h":53.085,"l":53.065,"n":92,"o":53.0801,"t":"2026-10-15T18:45:00Z","v":13743,"vw":53.075827},{"c":53.09,"h":53.0901,"l":53.0799,"n":65,"o":53.0799,"t":"2026-10-15T18:50:00Z","v":13766,"vw":53.088098},{"c":53.115,"h":53.1159,"l":53.095,"n":69,"o":53.095,"t":"2026-10-15T18:55:00Z","v":9190,"vw":53.107981},{"c":53.1599,"h":53.1671,"l":53.12,"n":102,"o":53.12,"t":"2026-10-15T19:00:00Z","v":25860,"vw":53.147979},{"c":53.175,"h":53.1794,"l":53.145,"n":106,"o":53.15,"t":"2026-10-15T19:05:00Z","v":32201,"vw":53.171495},{"c":53.21,"h":53.21,"l":53.1701,"n":80,"o":53.175,"t":"2026-10-15T19:10:00Z","v":19162,"vw":53.183116},{"c":53.2399,"h":53.24,"l":53.22,"n":180,"o":53.22,"t":"2026-10-15T19:15:00Z","v":19955,"vw":53.229581},{"c":53.275,"h":53.2999,"l":53.245,"n":129,"o":53.245,"t":"2026-10-15T19:20:00Z","v":27103,"vw":53.276612},{"c":53.215,"h":53.28,"l":53.215,"n":86,"o":53.27,"t":"2026-10-15T19:25:00Z","v":13032,"vw":53.261443},{"c":53.285,"h":53.29,"l":53.215,"n":151,"o":53.215,"t":"2026-10-15T19:30:00Z","v":297645,"vw":53.278978},{"c":53.275,"h":53.315,"l":53.275,"n":170,"o":53.285,"t":"2026-10-15T19:35:00Z","v":35484,"vw":53.295255},{"c":53.31,"h":53.32,"l":53.28,"n":146,"o":53.28,"t":"2026-10-15T19:40:00Z","v":15344,"vw":53.299261},{"c":53.255,"h":53.31,"l":53.245,"n":192,"o":53.31,"t":"2026-10-15T19:45:00Z","v":17914,"vw":53.283345},{"c":53.3,"h":53.3,"l":53.225,"n":322,"o":53.25,"t":"2026-10-15T19:50:00Z","v":44008,"vw":53.261304},{"c":53.33,"h":53.355,"l":53.285,"n":202,"o":53.3,"t":"2026-10-15T19:55:00Z","v":20211,"vw":53.324334},{"c":53.34,"h":53.34,"l":53.34,"n":8,"o":53.34,"t":"2026-10-15T20:00:00Z","v":2494,"vw":53.34},{"c":53.6879,"h":53.6879,"l":53.6879,"n":1,"o":53.6879,"t":"2026-10-15T20:05:00Z","v":1000,"vw":53.6879},{"c":53.45,"h":53.5,"l":53.39,"n":5,"o":53.5,"t":"2026-10-15T20:35:00Z","v":3692,"vw":53.42729},{"c":53.49,"h":53.49,"l":53.49,"n":15,"o":53.49,"t":"2026-10-16T13:10:00Z","v":302,"vw":53.49},{"c":53.48,"h":53.54,"l":53.41,"n":289,"o":53.45,"t":"2026-10-16T13:30:00Z","v":27418,"vw":53.472097},{"c":53.58,"h":53.6,"l":53.49,"n":392,"o":53.49,"t":"2026-10-16T13:35:00Z","v":39268,"vw":53.553261},{"c":53.655,"h":53.6798,"l":53.555,"n":90,"o":53.5799,"t":"2026-10-16T13:40:00Z","v":5900,"vw":53.59181},{"c":53.64,"h":53.71,"l":53.6108,"n":159,"o":53.66,"t":"2026-10-16T13:45:00Z","v":21112,"vw":53.674543},{"c":53.6656,"h":53.67,"l":53.62,"n":181,"o":53.65,"t":"2026-10-16T13:50:00Z","v":26610,"vw":53.636691},{"c":53.605,"h":53.687,"l":53.605,"n":251,"o":53.67,"t":"2026-10-16T13:55:00Z","v":29496,"vw":53.659336},{"c":53.57,"h":53.69,"l":53.57,"n":232,"o":53.6,"t":"2026-10-16T14:00:00Z","v":34851,"vw":53.607087},{"c":53.495,"h":53.5993,"l":53.49,"n":234,"o":53.58,"t":"2026-10-16T14:05:00Z","v":62167,"vw":53.556711},{"c":53.475,"h":53.51,"l":53.445,"n":195,"o":53.51,"t":"2026-10-16T14:10:00Z","v":19249,"vw":53.476323},{"c":53.46,"h":53.5,"l":53.46,"n":121,"o":53.48,"t":"2026-10-16T14:15:00Z","v":13024,"vw":53.481998},{"c":53.529,"h":53.545,"l":53.465,"n":108,"o":53.465,"t":"2026-10-16T14:20:00Z","v":134150,"vw":53.50338},{"c":53.48,"h":53.53,"l":53.475,"n":124,"o":53.53,"t":"2026-10-16T14:25:00Z","v":11223,"vw":53.503729},{"c":53.51,"h":53.52,"l":53.47,"n":171,"o":53.495,"t":"2026-10-16T14:30:00Z","v":8601,"vw":53.495992},{"c":53.4628,"h":53.5,"l":53.4628,"n":60,"o":53.5,"t":"2026-10-16T14:35:00Z","v":3098,"vw":53.49306},{"c":53.4199,"h":53.46,"l":53.415,"n":68,"o":53.46,"t":"2026-10-16T14:40:00Z","v":8791,"vw":53.434369},{"c":53.46,"h":53.46,"l":53.41,"n":77,"o":53.41,"t":"2026-10-16T14:45:00Z","v":13681,"vw":53.433246},{"c":53.43,"h":53.49,"l":53.42,"n":85,"o":53.47,"t":"2026-10-16T14:50:00Z","v":8394,"vw":53.444435},{"c":53.44,"h":53.45,"l":53.435,"n":37,"o":53.45,"t":"2026-10-16T14:55:00Z","v":5062,"vw":53.440156},{"c":53.425,"h":53.45,"l":53.415,"n":98,"o":53.44,"t":"2026-10-16T15:00:00Z","v":9669,"vw":53.429324},{"c":53.38,"h":53.44,"l":53.3636,"n":53,"o":53.4276,"t":"2026-10-16T15:05:00Z","v":5685,"vw":53.402462},{"c":53.395,"h":53.405,"l":53.36,"n":83,"o":53.385,"t":"2026-10-16T15:10:00Z","v":3936,"vw":53.393726},{"c":53.375,"h":53.399,"l":53.36,"n":111,"o":53.393,"t":"2026-10-16T15:15:00Z","v":9466,"vw":53.385555},{"c":53.32,"h":53.39,"l":53.32,"n":74,"o":53.385,"t":"2026-10-16T15:20:00Z","v":6778,"vw":53.350948},{"c":53.295,"h":53.3458,"l":53.2901,"n":46,"o":53.3399,"t":"2026-10-16T15:25:00Z","v":10364,"vw":53.321464},{"c":53.3269,"h":53.33,"l":53.29,"n":96,"o":53.295,"t":"2026-10-16T15:30:00Z","v":14341,"vw":53.31324},{"c":53.28,"h":53.32,"l":53.28,"n":69,"o":53.32,"t":"2026-10-16T15:35:00Z","v":7122,"vw":53.294456},{"c":53.195,"h":53.275,"l":53.1899,"n":39,"o":53.275,"t":"2026-10-16T15:40:00Z","v":5886,"vw":53.230874},{"c":53.19,"h":53.24,"l":53.19,"n":123,"o":53.195,"t":"2026-10-16T15:45:00Z","v":16898,"vw":53.224473},{"c":53.15,"h":53.185,"l":53.15,"n":60,"o":53.185,"t":"2026-10-16T15:50:00Z","v":12157,"vw":53.16225},{"c":53.085,"h":53.1301,"l":53.0801,"n":61,"o":53.1301,"t":"2026-10-16T15:55:00Z","v":11520,"vw":53.09884},{"c":53.07,"h":53.09,"l":53.03,"n":122,"o":53.08,"t":"2026-10-16T16:00:00Z","v":19571,"vw":53.073538},{"c":53.075,"h":53.11,"l":53.07,"n":102,"o":53.09,"t":"2026-10-16T16:05:00Z","v":28845,"vw":53.085314},{"c":53.09,"h":53.1,"l":53.07,"n":120,"o":53.08,"t":"2026-10-16T16:10:00Z","v":22163,"vw":53.081572},{"c":53.075,"h":53.1201,"l":53.05,"n":84,"o":53.12,"t":"2026-10-16T16:15:00Z","v":17274,"vw":53.102455},{"c":53.085,"h":53.105,"l":53.0642,"n":65,"o":53.065,"t":"2026-10-16T16:20:00Z","v":9624,"vw":53.088016},{"c":53.06,"h":53.08,"l":53.0542,"n":65,"o":53.075,"t":"2026-10-16T16:25:00Z","v":9297,"vw":53.07012},{"c":53.015,"h":53.055,"l":53.015,"n":71,"o":53.055,"t":"2026-10-16T16:30:00Z","v":5557,"vw":53.036238},{"c":52.995,"h":53.025,"l":52.995,"n":107,"o":53.005,"t":"2026-10-16T16:35:00Z","v":26934,"vw":53.0105},{"c":52.995,"h":53.02,"l":52.985,"n":51,"o":53,"t":"2026-10-16T16:40:00Z","v":8115,"vw":52.997166},{"c":52.925,"h":53,"l":52.9033,"n":104,"o":52.995,"t":"2026-10-16T16:45:00Z","v":26069,"vw":52.97287},{"c":52.92,"h":52.93,"l":52.9,"n":41,"o":52.91,"t":"2026-10-16T16:50:00Z","v":4274,"vw":52.91452},{"c":52.92,"h":52.93,"l":52.905,"n":58,"o":52.9203,"t":"2026-10-16T16:55:00Z","v":17367,"vw":52.911825},{"c":52.82,"h":52.93,"l":52.82,"n":189,"o":52.93,"t":"2026-10-16T17:00:00Z","v":72927,"vw":52.9129},{"c":52.8059,"h":52.825,"l":52.7858,"n":129,"o":52.81,"t":"2026-10-16T17:05:00Z","v":160930,"vw":52.800869},{"c":52.795,"h":52.8183,"l":52.78,"n":94,"o":52.81,"t":"2026-10-16T17:10:00Z","v":15063,"vw":52.800804},{"c":52.76,"h":52.795,"l":52.7599,"n":93,"o":52.79,"t":"2026-10-16T17:15:00Z","v":14221,"vw":52.776191},{"c":52.78,"h":52.78,"l":52.73,"n":52,"o":52.7498,"t":"2026-10-16T17:20:00Z","v":5313,"vw":52.744844},{"c":52.8299,"h":52.83,"l":52.79,"n":74,"o":52.8,"t":"2026-10-16T17:25:00Z","v":6504,"vw":52.816752},{"c":52.8543,"h":52.8559,"l":52.795,"n":93,"o":52.8365,"t":"2026-10-16T17:30:00Z","v":7278,"vw":52.822309},{"c":52.83,"h":52.86,"l":52.83,"n":117,"o":52.855,"t":"2026-10-16T17:35:00Z","v":9207,"vw":52.843626},{"c":52.9151,"h":52.96,"l":52.82,"n":310,"o":52.82,"t":"2026-10-16T17:40:00Z","v":42141,"vw":52.886164},{"c":52.84,"h":52.92,"l":52.84,"n":77,"o":52.9,"t":"2026-10-16T17:45:00Z","v":8581,"vw":52.88975},{"c":52.765,"h":52.83,"l":52.765,"n":184,"o":52.82,"t":"2026-10-16T17:50:00Z","v":9681,"vw":52.807879},{"c":52.74,"h":52.765,"l":52.74,"n":92,"o":52.76,"t":"2026-10-16T17:55:00Z","v":94414,"vw":52.759452},{"c":52.67,"h":52.73,"l":52.66,"n":183,"o":52.73,"t":"2026-10-16T18:00:00Z","v":20845,"vw":52.692413},{"c":52.73,"h":52.75,"l":52.68,"n":167,"o":52.69,"t":"2026-10-16T18:05:00Z","v":14853,"vw":52.722357},{"c":52.74,"h":52.745,"l":52.709,"n":93,"o":52.74,"t":"2026-10-16T18:10:00Z","v":11893,"vw":52.723837},{"c":52.71,"h":52.7699,"l":52.71,"n":76,"o":52.75,"t":"2026-10-16T18:15:00Z","v":21180,"vw":52.743574},{"c":52.755,"h":52.755,"l":52.7,"n":103,"o":52.71,"t":"2026-10-16T18:20:00Z","v":10217,"vw":52.721526},{"c":52.74,"h":52.76,"l":52.705,"n":101,"o":52.755,"t":"2026-10-16T18:25:00Z","v":9174,"vw":52.73391},{"c":52.755,"h":52.775,"l":52.71,"n":77,"o":52.735,"t":"2026-10-16T18:30:00Z","v":7755,"vw":52.750112},{"c":52.7759,"h":52.78,"l":52.705,"n":78,"o":52.745,"t":"2026-10-16T18:35:00Z","v":8244,"vw":52.74547},{"c":52.765,"h":52.79,"l":52.74,"n":90,"o":52.775,"t":"2026-10-16T18:40:00Z","v":12384,"vw":52.760119},{"c":52.75,"h":52.7799,"l":52.75,"n":82,"o":52.76,"t":"2026-10-16T18:45:00Z","v":7057,"vw":52.766951},{"c":52.73,"h":52.755,"l":52.72,"n":75,"o":52.755,"t":"2026-10-16T18:50:00Z","v":7348,"vw":52.741306},{"c":52.7599,"h":52.7599,"l":52.705,"n":78,"o":52.725,"t":"2026-10-16T18:55:00Z","v":24882,"vw":52.736945},{"c":52.7178,"h":52.745,"l":52.7178,"n":198,"o":52.74,"t":"2026-10-16T19:00:00Z","v":25464,"vw":52.73077},{"c":52.71,"h":52.74,"l":52.68,"n":140,"o":52.73,"t":"2026-10-16T19:05:00Z","v":25476,"vw":52.703987},{"c":52.785,"h":52.785,"l":52.7099,"n":150,"o":52.7099,"t":"2026-10-16T19:10:00Z","v":13594,"vw":52.761753},{"c":52.785,"h":52.83,"l":52.76,"n":169,"o":52.83,"t":"2026-10-16T19:15:00Z","v":23381,"vw":52.786367},{"c":52.83,"h":52.84,"l":52.8,"n":108,"o":52.8,"t":"2026-10-16T19:20:00Z","v":21763,"vw":52.820624},{"c":52.8101,"h":52.845,"l":52.7858,"n":212,"o":52.82,"t":"2026-10-16T19:25:00Z","v":173384,"vw":52.818436},{"c":52.79,"h":52.84,"l":52.77,"n":210,"o":52.82,"t":"2026-10-16T19:30:00Z","v":25622,"vw":52.798079},{"c":52.76,"h":52.81,"l":52.754,"n":192,"o":52.805,"t":"2026-10-16T19:35:00Z","v":30891,"vw":52.77282},{"c":52.72,"h":52.765,"l":52.705,"n":413,"o":52.765,"t":"2026-10-16T19:40:00Z","v":52702,"vw":52.737497},{"c":52.75,"h":52.765,"l":52.72,"n":280,"o":52.735,"t":"2026-10-16T19:45:00Z","v":43567,"vw":52.745657},{"c":52.81,"h":52.835,"l":52.75,"n":299,"o":52.75,"t":"2026-10-16T19:50:00Z","v":40175,"vw":52.79217},{"c":52.83,"h":52.845,"l":52.79,"n":404,"o":52.79,"t":"2026-10-16T19:55:00Z","v":100945,"vw":52.823941},{"c":52.83,"h":52.83,"l":52.83,"n":10,"o":52.83,"t":"2026-10-16T20:00:00Z","v":1817,"vw":52.83},{"c":53.01,"h":53.09,"l":52.98,"n":353,"o":53.09,"t":"2026-10-19T13:30:00Z","v":25110,"vw":53.060883},{"c":53.0248,"h":53.045,"l":52.96,"n":531,"o":53,"t":"2026-10-19T13:35:00Z","v":36456,"vw":53.005186},{"c":52.93,"h":53.03,"l":52.93,"n":189,"o":53,"t":"2026-10-19T13:40:00Z","v":12807,"vw":52.978145},{"c":52.92,"h":52.94,"l":52.885,"n":199,"o":52.92,"t":"2026-10-19T13:45:00Z","v":29101,"vw":52.919771},{"c":52.83,"h":52.93,"l":52.825,"n":125,"o":52.92,"t":"2026-10-19T13:50:00Z","v":9624,"vw":52.850753},{"c":52.81,"h":52.83,"l":52.79,"n":396,"o":52.83,"t":"2026-10-19T13:55:00Z","v":27649,"vw":52.805141},{"c":52.825,"h":52.855,"l":52.8041,"n":142,"o":52.81,"t":"2026-10-19T14:00:00Z","v":21844,"vw":52.83636},{"c":52.88,"h":52.885,"l":52.855,"n":120,"o":52.855,"t":"2026-10-19T14:05:00Z","v":9818,"vw":52.872077},{"c":52.89,"h":52.89,"l":52.845,"n":101,"o":52.865,"t":"2026-10-19T14:10:00Z","v":17763,"vw":52.860248},{"c":52.945,"h":52.98,"l":52.93,"n":106,"o":52.93,"t":"2026-10-19T14:15:00Z","v":31724,"vw":52.958094},{"c":52.9199,"h":52.95,"l":52.905,"n":115,"o":52.945,"t":"2026-10-19T14:20:00Z","v":9812,"vw":52.93613},{"c":52.9099,"h":52.92,"l":52.89,"n":85,"o":52.9185,"t":"2026-10-19T14:25:00Z","v":11542,"vw":52.90428},{"c":52.85,"h":52.925,"l":52.85,"n":263,"o":52.925,"t":"2026-10-19T14:30:00Z","v":13590,"vw":52.881593},{"c":52.83,"h":52.885,"l":52.83,"n":101,"o":52.85,"t":"2026-10-19T14:35:00Z","v":9912,"vw":52.852314},{"c":52.845,"h":52.8605,"l":52.835,"n":82,"o":52.8399,"t":"2026-10-19T14:40:00Z","v":6515,"vw":52.845643},{"c":52.855,"h":52.905,"l":52.855,"n":51,"o":52.88,"t":"2026-10-19T14:45:00Z","v":6876,"vw":52.885691},{"c":52.865,"h":52.865,"l":52.84,"n":60,"o":52.8459,"t":"2026-10-19T14:50:00Z","v":3630,"vw":52.84643},{"c":52.9,"h":52.9001,"l":52.855,"n":59,"o":52.855,"t":"2026-10-19T14:55:00Z","v":4624,"vw":52.874527},{"c":52.96,"h":52.965,"l":52.9,"n":101,"o":52.9,"t":"2026-10-19T15:00:00Z","v":10052,"vw":52.938457},{"c":52.99,"h":52.99,"l":52.96,"n":109,"o":52.96,"t":"2026-10-19T15:05:00Z","v":27848,"vw":52.98575},{"c":53.08,"h":53.08,"l":53.01,"n":44,"o":53.01,"t":"2026-10-19T15:10:00Z","v":3968,"vw":53.040699},{"c":53.075,"h":53.095,"l":53.054,"n":70,"o":53.065,"t":"2026-10-19T15:15:00Z","v":6906,"vw":53.082266},{"c":53.12,"h":53.12,"l":53.065,"n":49,"o":53.07,"t":"2026-10-19T15:20:00Z","v":4215,"vw":53.089618},{"c":53.085,"h":53.0999,"l":53.08,"n":58,"o":53.09,"t":"2026-10-19T15:25:00Z","v":16403,"vw":53.089768},{"c":53.09,"h":53.1,"l":53.055,"n":92,"o":53.09,"t":"2026-10-19T15:30:00Z","v":17194,"vw":53.079325},{"c":53.1141,"h":53.135,"l":53.085,"n":51,"o":53.085,"t":"2026-10-19T15:35:00Z","v":3488,"vw":53.108738},{"c":53.1041,"h":53.125,"l":53.1041,"n":57,"o":53.115,"t":"2026-10-19T15:40:00Z","v":5903,"vw":53.116128},{"c":53.0901,"h":53.115,"l":53.085,"n":56,"o":53.09,"t":"2026-10-19T15:45:00Z","v":23637,"vw":53.098329},{"c":53.07,"h":53.1,"l":53.07,"n":90,"o":53.09,"t":"2026-10-19T15:50:00Z","v":10327,"vw":53.084694},{"c":53.05,"h":53.08,"l":53.05,"n":89,"o":53.06,"t":"2026-10-19T15:55:00Z","v":4880,"vw":53.063859},{"c":52.96,"h":53.055,"l":52.93,"n":151,"o":53.0501,"t":"2026-10-19T16:00:00Z","v":12316,"vw":52.986147},{"c":52.96,"h":52.97,"l":52.9298,"n":80,"o":52.97,"t":"2026-10-19T16:05:00Z","v":4890,"vw":52.950801},{"c":52.965,"h":52.975,"l":52.95,"n":75,"o":52.95,"t":"2026-10-19T16:10:00Z","v":8122,"vw":52.960192},{"c":52.945,"h":52.9699,"l":52.945,"n":22,"o":52.9699,"t":"2026-10-19T16:15:00Z","v":3644,"vw":52.953023},{"c":52.935,"h":52.945,"l":52.92,"n":47,"o":52.935,"t":"2026-10-19T16:20:00Z","v":7249,"vw":52.93549},{"c":52.9182,"h":52.94,"l":52.905,"n":33,"o":52.93,"t":"2026-10-19T16:25:00Z","v":6629,"vw":52.92827},{"c":52.89,"h":52.93,"l":52.865,"n":96,"o":52.92,"t":"2026-10-19T16:30:00Z","v":12092,"vw":52.897129},{"c":52.89,"h":52.9,"l":52.88,"n":66,"o":52.895,"t":"2026-10-19T16:35:00Z","v":9636,"vw":52.892096},{"c":52.905,"h":52.915,"l":52.885,"n":84,"o":52.885,"t":"2026-10-19T16:40:00Z","v":22080,"vw":52.901558},{"c":52.89,"h":52.919,"l":52.885,"n":60,"o":52.919,"t":"2026-10-19T16:45:00Z","v":19407,"vw":52.894076},{"c":52.865,"h":52.8999,"l":52.865,"n":65,"o":52.895,"t":"2026-10-19T16:50:00Z","v":10030,"vw":52.891685},{"c":52.85,"h":52.875,"l":52.85,"n":108,"o":52.8699,"t":"2026-10-19T16:55:00Z","v":16493,"vw":52.866952},{"c":52.8397,"h":52.8576,"l":52.8201,"n":104,"o":52.85,"t":"2026-10-19T17:00:00Z","v":12965,"vw":52.831241},{"c":52.7999,"h":52.835,"l":52.7999,"n":73,"o":52.83,"t":"2026-10-19T17:05:00Z","v":23322,"vw":52.818364},{"c":52.81,"h":52.83,"l":52.79,"n":114,"o":52.79,"t":"2026-10-19T17:10:00Z","v":90248,"vw":52.810624},{"c":52.83,"h":52.86,"l":52.81,"n":117,"o":52.815,"t":"2026-10-19T17:15:00Z","v":26171,"vw":52.818567},{"c":52.8399,"h":52.845,"l":52.825,"n":69,"o":52.8301,"t":"2026-10-19T17:20:00Z","v":18248,"vw":52.83567},{"c":52.8359,"h":52.855,"l":52.835,"n":101,"o":52.84,"t":"2026-10-19T17:25:00Z","v":14576,"vw":52.840842},{"c":52.82,"h":52.845,"l":52.82,"n":83,"o":52.845,"t":"2026-10-19T17:30:00Z","v":14812,"vw":52.8344},{"c":52.805,"h":52.815,"l":52.785,"n":93,"o":52.815,"t":"2026-10-19T17:35:00Z","v":25102,"vw":52.808187},{"c":52.825,"h":52.86,"l":52.79,"n":218,"o":52.8,"t":"2026-10-19T17:40:00Z","v":26871,"vw":52.828685},{"c":52.7958,"h":52.82,"l":52.78,"n":209,"o":52.811,"t":"2026-10-19T17:45:00Z","v":21331,"vw":52.80156},{"c":52.805,"h":52.82,"l":52.79,"n":187,"o":52.8,"t":"2026-10-19T17:50:00Z","v":19907,"vw":52.807686},{"c":52.83,"h":52.835,"l":52.8032,"n":59,"o":52.815,"t":"2026-10-19T17:55:00Z","v":18829,"vw":52.821605},{"c":52.8301,"h":52.8476,"l":52.815,"n":156,"o":52.845,"t":"2026-10-19T18:00:00Z","v":14706,"vw":52.826456},{"c":52.82,"h":52.84,"l":52.81,"n":92,"o":52.84,"t":"2026-10-19T18:05:00Z","v":22581,"vw":52.828204},{"c":52.835,"h":52.84,"l":52.815,"n":65,"o":52.82,"t":"2026-10-19T18:10:00Z","v":13767,"vw":52.824765},{"c":52.86,"h":52.86,"l":52.83,"n":84,"o":52.83,"t":"2026-10-19T18:15:00Z","v":17333,"vw":52.841429},{"c":52.84,"h":52.86,"l":52.8299,"n":84,"o":52.855,"t":"2026-10-19T18:20:00Z","v":10894,"vw":52.841762},{"c":52.805,"h":52.8301,"l":52.785,"n":125,"o":52.83,"t":"2026-10-19T18:25:00Z","v":10180,"vw":52.816892},{"c":52.785,"h":52.81,"l":52.785,"n":77,"o":52.79,"t":"2026-10-19T18:30:00Z","v":11629,"vw":52.796102},{"c":52.8,"h":52.805,"l":52.7799,"n":107,"o":52.78,"t":"2026-10-19T18:35:00Z","v":16705,"vw":52.794059},{"c":52.8059,"h":52.815,"l":52.795,"n":75,"o":52.805,"t":"2026-10-19T18:40:00Z","v":20249,"vw":52.801031},{"c":52.83,"h":52.85,"l":52.8099,"n":93,"o":52.8099,"t":"2026-10-19T18:45:00Z","v":17363,"vw":52.829845},{"c":52.79,"h":52.825,"l":52.79,"n":91,"o":52.82,"t":"2026-10-19T18:50:00Z","v":25926,"vw":52.81137},{"c":52.81,"h":52.825,"l":52.795,"n":74,"o":52.7966,"t":"2026-10-19T18:55:00Z","v":11503,"vw":52.811073},{"c":52.8101,"h":52.84,"l":52.81,"n":96,"o":52.81,"t":"2026-10-19T19:00:00Z","v":97366,"vw":52.82044},{"c":52.785,"h":52.825,"l":52.7829,"n":74,"o":52.8199,"t":"2026-10-19T19:05:00Z","v":237972,"vw":52.790807},{"c":52.785,"h":52.79,"l":52.7797,"n":79,"o":52.785,"t":"2026-10-19T19:10:00Z","v":15204,"vw":52.783164},{"c":52.82,"h":52.82,"l":52.79,"n":94,"o":52.79,"t":"2026-10-19T19:15:00Z","v":19075,"vw":52.802065},{"c":52.83,"h":52.8301,"l":52.8101,"n":101,"o":52.825,"t":"2026-10-19T19:20:00Z","v":15778,"vw":52.822084},{"c":52.8299,"h":52.855,"l":52.824,"n":87,"o":52.85,"t":"2026-10-19T19:25:00Z","v":19966,"vw":52.839007},{"c":52.835,"h":52.8401,"l":52.82,"n":100,"o":52.83,"t":"2026-10-19T19:30:00Z","v":12424,"vw":52.831564},{"c":52.865,"h":52.875,"l":52.8399,"n":67,"o":52.8399,"t":"2026-10-19T19:35:00Z","v":8367,"vw":52.861584},{"c":52.885,"h":52.89,"l":52.87,"n":125,"o":52.87,"t":"2026-10-19T19:40:00Z","v":29456,"vw":52.881624},{"c":52.86,"h":52.88,"l":52.855,"n":111,"o":52.88,"t":"2026-10-19T19:45:00Z","v":11783,"vw":52.861475},{"c":52.805,"h":52.85,"l":52.8,"n":145,"o":52.85,"t":"2026-10-19T19:50:00Z","v":11631,"vw":52.819366},{"c":52.8,"h":52.815,"l":52.77,"n":231,"o":52.8,"t":"2026-10-19T19:55:00Z","v":33835,"vw":52.788142},{"c":52.82,"h":52.82,"l":52.82,"n":9,"o":52.82,"t":"2026-10-19T20:00:00Z","v":34285,"vw":52.82},{"c":52.99,"h":52.99,"l":52.875,"n":352,"o":52.89,"t":"2026-10-20T13:30:00Z","v":38487,"vw":52.914334},{"c":53.09,"h":53.1,"l":52.94,"n":280,"o":52.94,"t":"2026-10-20T13:35:00Z","v":27169,"vw":53.035764},{"c":53.07,"h":53.14,"l":53.02,"n":416,"o":53.1,"t":"2026-10-20T13:40:00Z","v":40811,"vw":53.08388},{"c":53.16,"h":53.175,"l":53.055,"n":208,"o":53.08,"t":"2026-10-20T13:45:00Z","v":14359,"vw":53.115564},{"c":53.3,"h":53.31,"l":53.17,"n":219,"o":53.17,"t":"2026-10-20T13:50:00Z","v":15383,"vw":53.240021},{"c":53.36,"h":53.36,"l":53.28,"n":170,"o":53.285,"t":"2026-10-20T13:55:00Z","v":11360,"vw":53.308864},{"c":53.185,"h":53.35,"l":53.185,"n":324,"o":53.35,"t":"2026-10-20T14:00:00Z","v":33063,"vw":53.306322},{"c":53.215,"h":53.27,"l":53.175,"n":327,"o":53.18,"t":"2026-10-20T14:05:00Z","v":70295,"vw":53.238965},{"c":53.19,"h":53.2317,"l":53.165,"n":268,"o":53.22,"t":"2026-10-20T14:10:00Z","v":19244,"vw":53.204265},{"c":53.275,"h":53.275,"l":53.2,"n":269,"o":53.21,"t":"2026-10-20T14:15:00Z","v":35528,"vw":53.229394},{"c":53.46,"h":53.47,"l":53.28,"n":335,"o":53.28,"t":"2026-10-20T14:20:00Z","v":33762,"vw":53.356638},{"c":53.55,"h":53.5578,"l":53.43,"n":192,"o":53.45,"t":"2026-10-20T14:25:00Z","v":17026,"vw":53.506298},{"c":53.51,"h":53.615,"l":53.4999,"n":298,"o":53.56,"t":"2026-10-20T14:30:00Z","v":17475,"vw":53.573919},{"c":53.5101,"h":53.54,"l":53.5,"n":214,"o":53.505,"t":"2026-10-20T14:35:00Z","v":15638,"vw":53.520984},{"c":53.6,"h":53.61,"l":53.52,"n":171,"o":53.52,"t":"2026-10-20T14:40:00Z","v":106474,"vw":53.5894},{"c":53.58,"h":53.64,"l":53.58,"n":164,"o":53.59,"t":"2026-10-20T14:45:00Z","v":20364,"vw":53.625498},{"c":53.68,"h":53.68,"l":53.585,"n":108,"o":53.59,"t":"2026-10-20T14:50:00Z","v":4175,"vw":53.611608},{"c":53.71,"h":53.72,"l":53.675,"n":123,"o":53.68,"t":"2026-10-20T14:55:00Z","v":6595,"vw":53.69501},{"c":53.66,"h":53.715,"l":53.655,"n":197,"o":53.69,"t":"2026-10-20T15:00:00Z","v":29397,"vw":53.698583},{"c":53.65,"h":53.67,"l":53.64,"n":254,"o":53.66,"t":"2026-10-20T15:05:00Z","v":34744,"vw":53.657605},{"c":53.53,"h":53.655,"l":53.46,"n":601,"o":53.65,"t":"2026-10-20T15:10:00Z","v":50770,"vw":53.547476},{"c":53.58,"h":53.62,"l":53.51,"n":206,"o":53.54,"t":"2026-10-20T15:15:00Z","v":32297,"vw":53.544573},{"c":53.56,"h":53.62,"l":53.53,"n":150,"o":53.575,"t":"2026-10-20T15:20:00Z","v":8768,"vw":53.576502},{"c":53.52,"h":53.56,"l":53.52,"n":86,"o":53.56,"t":"2026-10-20T15:25:00Z","v":10721,"vw":53.533375},{"c":53.445,"h":53.515,"l":53.445,"n":135,"o":53.4972,"t":"2026-10-20T15:30:00Z","v":10561,"vw":53.475732},{"c":53.51,"h":53.51,"l":53.43,"n":91,"o":53.4441,"t":"2026-10-20T15:35:00Z","v":8837,"vw":53.46825},{"c":53.55,"h":53.57,"l":53.5,"n":105,"o":53.5,"t":"2026-10-20T15:40:00Z","v":6525,"vw":53.538035},{"c":53.51,"h":53.545,"l":53.485,"n":123,"o":53.545,"t":"2026-10-20T15:45:00Z","v":24319,"vw":53.501615},{"c":53.54,"h":53.54,"l":53.465,"n":759,"o":53.5,"t":"2026-10-20T15:50:00Z","v":104946,"vw":53.491702},{"c":53.47,"h":53.53,"l":53.47,"n":140,"o":53.53,"t":"2026-10-20T15:55:00Z","v":17350,"vw":53.485757},{"c":53.435,"h":53.49,"l":53.43,"n":136,"o":53.48,"t":"2026-10-20T16:00:00Z","v":36257,"vw":53.451058},{"c":53.44,"h":53.47,"l":53.42,"n":179,"o":53.44,"t":"2026-10-20T16:05:00Z","v":22466,"vw":53.452258},{"c":53.415,"h":53.44,"l":53.405,"n":99,"o":53.435,"t":"2026-10-20T16:10:00Z","v":14815,"vw":53.423971},{"c":53.34,"h":53.44,"l":53.34,"n":83,"o":53.43,"t":"2026-10-20T16:15:00Z","v":7932,"vw":53.382203},{"c":53.38,"h":53.38,"l":53.3459,"n":78,"o":53.3459,"t":"2026-10-20T16:20:00Z","v":8026,"vw":53.362656},{"c":53.415,"h":53.4359,"l":53.365,"n":138,"o":53.39,"t":"2026-10-20T16:25:00Z","v":12114,"vw":53.396325},{"c":53.44,"h":53.465,"l":53.416,"n":139,"o":53.42,"t":"2026-10-20T16:30:00Z","v":34049,"vw":53.446215},{"c":53.464,"h":53.495,"l":53.45,"n":102,"o":53.45,"t":"2026-10-20T16:35:00Z","v":9308,"vw":53.47654},{"c":53.4634,"h":53.48,"l":53.4601,"n":94,"o":53.47,"t":"2026-10-20T16:40:00Z","v":12243,"vw":53.467945},{"c":53.4999,"h":53.505,"l":53.46,"n":128,"o":53.4699,"t":"2026-10-20T16:45:00Z","v":12521,"vw":53.488545},{"c":53.395,"h":53.505,"l":53.395,"n":121,"o":53.4901,"t":"2026-10-20T16:50:00Z","v":29278,"vw":53.459269},{"c":53.385,"h":53.42,"l":53.38,"n":101,"o":53.395,"t":"2026-10-20T16:55:00Z","v":37458,"vw":53.387592},{"c":53.41,"h":53.42,"l":53.39,"n":202,"o":53.4101,"t":"2026-10-20T17:00:00Z","v":17260,"vw":53.409378},{"c":53.39,"h":53.42,"l":53.38,"n":69,"o":53.42,"t":"2026-10-20T17:05:00Z","v":5269,"vw":53.392936},{"c":53.4,"h":53.415,"l":53.39,"n":49,"o":53.39,"t":"2026-10-20T17:10:00Z","v":5772,"vw":53.399494},{"c":53.4183,"h":53.4183,"l":53.4001,"n":81,"o":53.4041,"t":"2026-10-20T17:15:00Z","v":15325,"vw":53.40689},{"c":53.45,"h":53.45,"l":53.4294,"n":50,"o":53.43,"t":"2026-10-20T17:20:00Z","v":7804,"vw":53.439358},{"c":53.44,"h":53.44,"l":53.425,"n":95,"o":53.4399,"t":"2026-10-20T17:25:00Z","v":10944,"vw":53.430302},{"c":53.4623,"h":53.48,"l":53.445,"n":112,"o":53.445,"t":"2026-10-20T17:30:00Z","v":26753,"vw":53.467116},{"c":53.46,"h":53.47,"l":53.46,"n":65,"o":53.465,"t":"2026-10-20T17:35:00Z","v":337426,"vw":53.46534},{"c":53.4851,"h":53.4901,"l":53.46,"n":90,"o":53.465,"t":"2026-10-20T17:40:00Z","v":9538,"vw":53.481261},{"c":53.4869,"h":53.5,"l":53.4828,"n":186,"o":53.495,"t":"2026-10-20T17:45:00Z","v":17352,"vw":53.490018},{"c":53.505,"h":53.51,"l":53.485,"n":70,"o":53.485,"t":"2026-10-20T17:50:00Z","v":33142,"vw":53.496858},{"c":53.495,"h":53.5,"l":53.485,"n":50,"o":53.5,"t":"2026-10-20T17:55:00Z","v":10589,"vw":53.490258},{"c":53.53,"h":53.53,"l":53.5,"n":120,"o":53.5,"t":"2026-10-20T18:00:00Z","v":15168,"vw":53.515768},{"c":53.53,"h":53.53,"l":53.5041,"n":78,"o":53.52,"t":"2026-10-20T18:05:00Z","v":12772,"vw":53.520986},{"c":53.535,"h":53.545,"l":53.524,"n":111,"o":53.525,"t":"2026-10-20T18:10:00Z","v":15381,"vw":53.534902},{"c":53.5301,"h":53.55,"l":53.5301,"n":65,"o":53.55,"t":"2026-10-20T18:15:00Z","v":14238,"vw":53.542413},{"c":53.49,"h":53.515,"l":53.4899,"n":62,"o":53.51,"t":"2026-10-20T18:20:00Z","v":14973,"vw":53.500837},{"c":53.491,"h":53.5001,"l":53.47,"n":138,"o":53.49,"t":"2026-10-20T18:25:00Z","v":56775,"vw":53.491721},{"c":53.4971,"h":53.5059,"l":53.49,"n":60,"o":53.495,"t":"2026-10-20T18:30:00Z","v":10615,"vw":53.493038},{"c":53.485,"h":53.5,"l":53.475,"n":65,"o":53.485,"t":"2026-10-20T18:35:00Z","v":25888,"vw":53.488106},{"c":53.455,"h":53.49,"l":53.45,"n":100,"o":53.485,"t":"2026-10-20T18:40:00Z","v":11203,"vw":53.468954},{"c":53.51,"h":53.51,"l":53.4541,"n":56,"o":53.4541,"t":"2026-10-20T18:45:00Z","v":5261,"vw":53.486429},{"c":53.505,"h":53.505,"l":53.484,"n":106,"o":53.49,"t":"2026-10-20T18:50:00Z","v":39759,"vw":53.489245},{"c":53.505,"h":53.515,"l":53.495,"n":79,"o":53.505,"t":"2026-10-20T18:55:00Z","v":22690,"vw":53.502203},{"c":53.505,"h":53.535,"l":53.505,"n":71,"o":53.51,"t":"2026-10-20T19:00:00Z","v":8104,"vw":53.520337},{"c":53.54,"h":53.545,"l":53.51,"n":163,"o":53.51,"t":"2026-10-20T19:05:00Z","v":36234,"vw":53.532591},{"c":53.52,"h":53.5399,"l":53.52,"n":129,"o":53.535,"t":"2026-10-20T19:10:00Z","v":17879,"vw":53.526528},{"c":53.55,"h":53.555,"l":53.515,"n":150,"o":53.515,"t":"2026-10-20T19:15:00Z","v":21769,"vw":53.534863},{"c":53.4985,"h":53.545,"l":53.49,"n":445,"o":53.545,"t":"2026-10-20T19:20:00Z","v":69923,"vw":53.500344},{"c":53.53,"h":53.545,"l":53.495,"n":149,"o":53.4998,"t":"2026-10-20T19:25:00Z","v":45434,"vw":53.527607},{"c":53.52,"h":53.535,"l":53.515,"n":144,"o":53.525,"t":"2026-10-20T19:30:00Z","v":14708,"vw":53.527053},{"c":53.495,"h":53.5183,"l":53.465,"n":145,"o":53.5183,"t":"2026-10-20T19:35:00Z","v":22969,"vw":53.488061},{"c":53.55,"h":53.55,"l":53.5,"n":284,"o":53.505,"t":"2026-10-20T19:40:00Z","v":40838,"vw":53.530685},{"c":53.535,"h":53.5599,"l":53.525,"n":208,"o":53.545,"t":"2026-10-20T19:45:00Z","v":39095,"vw":53.544629},{"c":53.54,"h":53.545,"l":53.495,"n":242,"o":53.53,"t":"2026-10-20T19:50:00Z","v":19197,"vw":53.525225},{"c":53.52,"h":53.54,"l":53.5,"n":466,"o":53.54,"t":"2026-10-20T19:55:00Z","v":69951,"vw":53.520037},{"c":53.53,"h":53.53,"l":53.53,"n":7,"o":53.53,"t":"2026-10-20T20:00:00Z","v":45275,"vw":53.53},{"c":53.2301,"h":53.2301,"l":53.2301,"n":1,"o":53.2301,"t":"2026-10-20T23:10:00Z","v":100,"vw":53.2301},{"c":53.77,"h":53.77,"l":53.66,"n":4,"o":53.66,"t":"2026-10-21T13:25:00Z","v":996,"vw":53.758866},{"c":53.66,"h":53.76,"l":53.65,"n":273,"o":53.75,"t":"2026-10-21T13:30:00Z","v":24658,"vw":53.727936},{"c":53.72,"h":53.76,"l":53.66,"n":279,"o":53.69,"t":"2026-10-21T13:35:00Z","v":19853,"vw":53.72895},{"c":53.645,"h":53.7324,"l":53.6373,"n":355,"o":53.72,"t":"2026-10-21T13:40:00Z","v":26731,"vw":53.701562},{"c":53.71,"h":53.74,"l":53.64,"n":216,"o":53.64,"t":"2026-10-21T13:45:00Z","v":13587,"vw":53.705211},{"c":53.73,"h":53.765,"l":53.71,"n":193,"o":53.71,"t":"2026-10-21T13:50:00Z","v":11857,"vw":53.737554},{"c":53.68,"h":53.765,"l":53.68,"n":118,"o":53.76,"t":"2026-10-21T13:55:00Z","v":9101,"vw":53.736045},{"c":53.58,"h":53.67,"l":53.565,"n":175,"o":53.67,"t":"2026-10-21T14:00:00Z","v":16572,"vw":53.608891},{"c":53.485,"h":53.53,"l":53.465,"n":130,"o":53.53,"t":"2026-10-21T14:05:00Z","v":28528,"vw":53.485158},{"c":53.56,"h":53.5799,"l":53.49,"n":140,"o":53.49,"t":"2026-10-21T14:10:00Z","v":11145,"vw":53.538442},{"c":53.53,"h":53.57,"l":53.52,"n":113,"o":53.565,"t":"2026-10-21T14:15:00Z","v":12210,"vw":53.539158},{"c":53.58,"h":53.61,"l":53.53,"n":160,"o":53.53,"t":"2026-10-21T14:20:00Z","v":12073,"vw":53.578813},{"c":53.5401,"h":53.6,"l":53.5401,"n":140,"o":53.575,"t":"2026-10-21T14:25:00Z","v":11489,"vw":53.578012},{"c":53.64,"h":53.64,"l":53.555,"n":99,"o":53.555,"t":"2026-10-21T14:30:00Z","v":7426,"vw":53.604651},{"c":53.65,"h":53.665,"l":53.61,"n":130,"o":53.635,"t":"2026-10-21T14:35:00Z","v":7013,"vw":53.636424},{"c":53.66,"h":53.6697,"l":53.63,"n":37,"o":53.6697,"t":"2026-10-21T14:40:00Z","v":3183,"vw":53.656738},{"c":53.72,"h":53.72,"l":53.66,"n":103,"o":53.66,"t":"2026-10-21T14:45:00Z","v":16902,"vw":53.697742},{"c":53.6771,"h":53.72,"l":53.675,"n":53,"o":53.71,"t":"2026-10-21T14:50:00Z","v":9168,"vw":53.69292},{"c":53.63,"h":53.665,"l":53.63,"n":33,"o":53.665,"t":"2026-10-21T14:55:00Z","v":2418,"vw":53.637695},{"c":53.57,"h":53.6,"l":53.55,"n":58,"o":53.6,"t":"2026-10-21T15:00:00Z","v":7458,"vw":53.573624},{"c":53.5626,"h":53.58,"l":53.5626,"n":38,"o":53.5776,"t":"2026-10-21T15:05:00Z","v":2031,"vw":53.572592},{"c":53.55,"h":53.5991,"l":53.55,"n":53,"o":53.58,"t":"2026-10-21T15:10:00Z","v":2530,"vw":53.571707},{"c":53.55,"h":53.555,"l":53.53,"n":58,"o":53.5541,"t":"2026-10-21T15:15:00Z","v":4413,"vw":53.545745},{"c":53.54,"h":53.56,"l":53.54,"n":53,"o":53.5441,"t":"2026-10-21T15:20:00Z","v":3457,"vw":53.548795},{"c":53.625,"h":53.625,"l":53.545,"n":254,"o":53.545,"t":"2026-10-21T15:25:00Z","v":36604,"vw":53.577333},{"c":53.6,"h":53.63,"l":53.6,"n":42,"o":53.63,"t":"2026-10-21T15:30:00Z","v":3370,"vw":53.612496},{"c":53.61,"h":53.6241,"l":53.6,"n":60,"o":53.61,"t":"2026-10-21T15:35:00Z","v":5430,"vw":53.61403},{"c":53.6,"h":53.62,"l":53.595,"n":63,"o":53.6176,"t":"2026-10-21T15:40:00Z","v":9813,"vw":53.606031},{"c":53.615,"h":53.6376,"l":53.605,"n":61,"o":53.605,"t":"2026-10-21T15:45:00Z","v":6865,"vw":53.618109},{"c":53.63,"h":53.64,"l":53.6199,"n":51,"o":53.6199,"t":"2026-10-21T15:50:00Z","v":4966,"vw":53.628724},{"c":53.645,"h":53.65,"l":53.6402,"n":48,"o":53.6402,"t":"2026-10-21T15:55:00Z","v":3164,"vw":53.644371},{"c":53.62,"h":53.639,"l":53.61,"n":63,"o":53.639,"t":"2026-10-21T16:00:00Z","v":7549,"vw":53.621791},{"c":53.59,"h":53.61,"l":53.5741,"n":115,"o":53.6099,"t":"2026-10-21T16:05:00Z","v":13988,"vw":53.594117},{"c":53.615,"h":53.615,"l":53.58,"n":60,"o":53.59,"t":"2026-10-21T16:10:00Z","v":6505,"vw":53.597769},{"c":53.615,"h":53.6299,"l":53.615,"n":29,"o":53.6299,"t":"2026-10-21T16:15:00Z","v":4470,"vw":53.624594},{"c":53.605,"h":53.61,"l":53.605,"n":50,"o":53.605,"t":"2026-10-21T16:20:00Z","v":12056,"vw":53.605125},{"c":53.61,"h":53.61,"l":53.5859,"n":48,"o":53.605,"t":"2026-10-21T16:25:00Z","v":3321,"vw":53.595917},{"c":53.595,"h":53.625,"l":53.595,"n":62,"o":53.62,"t":"2026-10-21T16:30:00Z","v":10143,"vw":53.618491},{"c":53.74,"h":53.77,"l":53.59,"n":237,"o":53.595,"t":"2026-10-21T16:35:00Z","v":21536,"vw":53.667154},{"c":53.68,"h":53.77,"l":53.64,"n":166,"o":53.76,"t":"2026-10-21T16:40:00Z","v":18320,"vw":53.682531},{"c":53.64,"h":53.66,"l":53.63,"n":88,"o":53.6477,"t":"2026-10-21T16:45:00Z","v":20751,"vw":53.638734},{"c":53.6201,"h":53.66,"l":53.6201,"n":76,"o":53.645,"t":"2026-10-21T16:50:00Z","v":5575,"vw":53.63916},{"c":53.645,"h":53.66,"l":53.635,"n":29,"o":53.635,"t":"2026-10-21T16:55:00Z","v":3730,"vw":53.650191},{"c":53.615,"h":53.645,"l":53.61,"n":67,"o":53.63,"t":"2026-10-21T17:00:00Z","v":16079,"vw":53.631258},{"c":53.6541,"h":53.655,"l":53.615,"n":89,"o":53.615,"t":"2026-10-21T17:05:00Z","v":11153,"vw":53.632156},{"c":53.62,"h":53.655,"l":53.615,"n":44,"o":53.655,"t":"2026-10-21T17:10:00Z","v":8408,"vw":53.629954},{"c":53.615,"h":53.63,"l":53.615,"n":78,"o":53.619,"t":"2026-10-21T17:15:00Z","v":16176,"vw":53.619951},{"c":53.6201,"h":53.6201,"l":53.6101,"n":16,"o":53.6155,"t":"2026-10-21T17:20:00Z","v":5456,"vw":53.612617},{"c":53.63,"h":53.63,"l":53.615,"n":47,"o":53.63,"t":"2026-10-21T17:25:00Z","v":34901,"vw":53.625794},{"c":53.64,"h":53.645,"l":53.62,"n":95,"o":53.6201,"t":"2026-10-21T17:30:00Z","v":32019,"vw":53.631496},{"c":53.6201,"h":53.65,"l":53.6201,"n":66,"o":53.64,"t":"2026-10-21T17:35:00Z","v":15493,"vw":53.640277},{"c":53.633,"h":53.65,"l":53.633,"n":39,"o":53.6399,"t":"2026-10-21T17:40:00Z","v":21972,"vw":53.639797},{"c":53.64,"h":53.6401,"l":53.63,"n":55,"o":53.634,"t":"2026-10-21T17:45:00Z","v":18226,"vw":53.632862},{"c":53.645,"h":53.649,"l":53.6341,"n":153,"o":53.6399,"t":"2026-10-21T17:50:00Z","v":11456,"vw":53.640088},{"c":53.65,"h":53.66,"l":53.65,"n":38,"o":53.655,"t":"2026-10-21T17:55:00Z","v":7281,"vw":53.653164},{"c":53.64,"h":53.655,"l":53.635,"n":59,"o":53.655,"t":"2026-10-21T18:00:00Z","v":13082,"vw":53.644092},{"c":53.64,"h":53.649,"l":53.6399,"n":34,"o":53.649,"t":"2026-10-21T18:05:00Z","v":7335,"vw":53.643057},{"c":53.67,"h":53.67,"l":53.6541,"n":55,"o":53.6599,"t":"2026-10-21T18:10:00Z","v":23982,"vw":53.665377},{"c":53.66,"h":53.69,"l":53.66,"n":80,"o":53.675,"t":"2026-10-21T18:15:00Z","v":13072,"vw":53.676026},{"c":53.645,"h":53.6799,"l":53.645,"n":92,"o":53.665,"t":"2026-10-21T18:20:00Z","v":16987,"vw":53.655637},{"c":53.665,"h":53.665,"l":53.645,"n":49,"o":53.6499,"t":"2026-10-21T18:25:00Z","v":9000,"vw":53.656704},{"c":53.68,"h":53.685,"l":53.6699,"n":38,"o":53.6699,"t":"2026-10-21T18:30:00Z","v":14787,"vw":53.679696},{"c":53.6801,"h":53.69,"l":53.675,"n":92,"o":53.68,"t":"2026-10-21T18:35:00Z","v":24808,"vw":53.680775},{"c":53.685,"h":53.69,"l":53.685,"n":30,"o":53.685,"t":"2026-10-21T18:40:00Z","v":1785,"vw":53.686975},{"c":53.59,"h":53.69,"l":53.59,"n":188,"o":53.69,"t":"2026-10-21T18:45:00Z","v":21653,"vw":53.6559},{"c":53.6,"h":53.61,"l":53.545,"n":107,"o":53.59,"t":"2026-10-21T18:50:00Z","v":15531,"vw":53.587863},{"c":53.4499,"h":53.6,"l":53.4499,"n":82,"o":53.6,"t":"2026-10-21T18:55:00Z","v":6401,"vw":53.525837},{"c":53.39,"h":53.42,"l":53.32,"n":274,"o":53.42,"t":"2026-10-21T19:00:00Z","v":37555,"vw":53.365481},{"c":53.35,"h":53.42,"l":53.305,"n":209,"o":53.38,"t":"2026-10-21T19:05:00Z","v":19685,"vw":53.350584},{"c":53.375,"h":53.389,"l":53.31,"n":85,"o":53.345,"t":"2026-10-21T19:10:00Z","v":7552,"vw":53.351794},{"c":53.46,"h":53.46,"l":53.4,"n":208,"o":53.405,"t":"2026-10-21T19:15:00Z","v":161638,"vw":53.449745},{"c":53.46,"h":53.495,"l":53.435,"n":253,"o":53.47,"t":"2026-10-21T19:20:00Z","v":54041,"vw":53.469809},{"c":53.55,"h":53.55,"l":53.47,"n":97,"o":53.47,"t":"2026-10-21T19:25:00Z","v":13982,"vw":53.522991},{"c":53.55,"h":53.56,"l":53.54,"n":87,"o":53.5459,"t":"2026-10-21T19:30:00Z","v":4340,"vw":53.549157},{"c":53.545,"h":53.5551,"l":53.53,"n":99,"o":53.549,"t":"2026-10-21T19:35:00Z","v":10873,"vw":53.543928},{"c":53.545,"h":53.545,"l":53.52,"n":229,"o":53.54,"t":"2026-10-21T19:40:00Z","v":14938,"vw":53.533728},{"c":53.5599,"h":53.5699,"l":53.55,"n":153,"o":53.55,"t":"2026-10-21T19:45:00Z","v":8881,"vw":53.559933},{"c":53.58,"h":53.59,"l":53.54,"n":204,"o":53.55,"t":"2026-10-21T19:50:00Z","v":17559,"vw":53.565592},{"c":53.56,"h":53.575,"l":53.535,"n":231,"o":53.575,"t":"2026-10-21T19:55:00Z","v":28203,"vw":53.556053},{"c":53.56,"h":53.56,"l":53.56,"n":10,"o":53.56,"t":"2026-10-21T20:00:00Z","v":9199,"vw":53.56},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-21T21:15:00Z","v":228,"vw":53.2},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-21T22:40:00Z","v":144,"vw":53.2},{"c":53.42,"h":53.42,"l":53.26,"n":592,"o":53.26,"t":"2026-10-22T13:30:00Z","v":57951,"vw":53.319125},{"c":53.41,"h":53.5,"l":53.38,"n":374,"o":53.43,"t":"2026-10-22T13:35:00Z","v":30239,"vw":53.430345},{"c":53.38,"h":53.4596,"l":53.365,"n":299,"o":53.42,"t":"2026-10-22T13:40:00Z","v":34320,"vw":53.413647},{"c":53.54,"h":53.555,"l":53.36,"n":567,"o":53.38,"t":"2026-10-22T13:45:00Z","v":57073,"vw":53.437647},{"c":53.545,"h":53.59,"l":53.475,"n":254,"o":53.54,"t":"2026-10-22T13:50:00Z","v":22962,"vw":53.538664},{"c":53.67,"h":53.67,"l":53.525,"n":175,"o":53.54,"t":"2026-10-22T13:55:00Z","v":17052,"vw":53.621401},{"c":53.685,"h":53.74,"l":53.675,"n":357,"o":53.68,"t":"2026-10-22T14:00:00Z","v":39334,"vw":53.706652},{"c":53.585,"h":53.69,"l":53.555,"n":303,"o":53.69,"t":"2026-10-22T14:05:00Z","v":37233,"vw":53.625438},{"c":53.63,"h":53.64,"l":53.58,"n":127,"o":53.59,"t":"2026-10-22T14:10:00Z","v":10476,"vw":53.616266},{"c":53.62,"h":53.68,"l":53.585,"n":89,"o":53.605,"t":"2026-10-22T14:15:00Z","v":13058,"vw":53.629904},{"c":53.52,"h":53.62,"l":53.52,"n":204,"o":53.62,"t":"2026-10-22T14:20:00Z","v":20473,"vw":53.579008},{"c":53.41,"h":53.53,"l":53.4,"n":149,"o":53.53,"t":"2026-10-22T14:25:00Z","v":19359,"vw":53.459143},{"c":53.365,"h":53.42,"l":53.365,"n":195,"o":53.42,"t":"2026-10-22T14:30:00Z","v":18222,"vw":53.388454},{"c":53.34,"h":53.37,"l":53.3,"n":116,"o":53.37,"t":"2026-10-22T14:35:00Z","v":6652,"vw":53.329809},{"c":53.425,"h":53.425,"l":53.37,"n":113,"o":53.37,"t":"2026-10-22T14:40:00Z","v":13509,"vw":53.389092},{"c":53.375,"h":53.4496,"l":53.36,"n":80,"o":53.41,"t":"2026-10-22T14:45:00Z","v":5636,"vw":53.391167},{"c":53.435,"h":53.435,"l":53.37,"n":229,"o":53.38,"t":"2026-10-22T14:50:00Z","v":20434,"vw":53.401045},{"c":53.495,"h":53.495,"l":53.415,"n":111,"o":53.45,"t":"2026-10-22T14:55:00Z","v":8182,"vw":53.451564},{"c":53.45,"h":53.5,"l":53.405,"n":107,"o":53.5,"t":"2026-10-22T15:00:00Z","v":6079,"vw":53.441867},{"c":53.4198,"h":53.465,"l":53.395,"n":103,"o":53.45,"t":"2026-10-22T15:05:00Z","v":7068,"vw":53.440053},{"c":53.405,"h":53.45,"l":53.395,"n":189,"o":53.42,"t":"2026-10-22T15:10:00Z","v":12612,"vw":53.420472},{"c":53.56,"h":53.56,"l":53.425,"n":64,"o":53.425,"t":"2026-10-22T15:15:00Z","v":5149,"vw":53.492067},{"c":53.6,"h":53.61,"l":53.555,"n":87,"o":53.57,"t":"2026-10-22T15:20:00Z","v":4553,"vw":53.595733},{"c":53.51,"h":53.59,"l":53.49,"n":186,"o":53.59,"t":"2026-10-22T15:25:00Z","v":23315,"vw":53.528477},{"c":53.54,"h":53.55,"l":53.5,"n":104,"o":53.53,"t":"2026-10-22T15:30:00Z","v":11420,"vw":53.518773},{"c":53.53,"h":53.57,"l":53.53,"n":120,"o":53.53,"t":"2026-10-22T15:35:00Z","v":47620,"vw":53.540702},{"c":53.55,"h":53.61,"l":53.49,"n":371,"o":53.53,"t":"2026-10-22T15:40:00Z","v":33804,"vw":53.529884},{"c":53.59,"h":53.6,"l":53.55,"n":61,"o":53.55,"t":"2026-10-22T15:45:00Z","v":3927,"vw":53.575343},{"c":53.635,"h":53.6651,"l":53.625,"n":68,"o":53.625,"t":"2026-10-22T15:50:00Z","v":4597,"vw":53.640085},{"c":53.7041,"h":53.71,"l":53.69,"n":39,"o":53.69,"t":"2026-10-22T15:55:00Z","v":2674,"vw":53.70252},{"c":53.6992,"h":53.725,"l":53.68,"n":134,"o":53.7,"t":"2026-10-22T16:00:00Z","v":13519,"vw":53.708748},{"c":53.73,"h":53.7472,"l":53.66,"n":103,"o":53.67,"t":"2026-10-22T16:05:00Z","v":9631,"vw":53.699275},{"c":53.715,"h":53.73,"l":53.705,"n":54,"o":53.73,"t":"2026-10-22T16:10:00Z","v":10897,"vw":53.715732},{"c":53.745,"h":53.75,"l":53.73,"n":52,"o":53.73,"t":"2026-10-22T16:15:00Z","v":4971,"vw":53.74061},{"c":53.76,"h":53.77,"l":53.75,"n":100,"o":53.75,"t":"2026-10-22T16:20:00Z","v":6231,"vw":53.758331},{"c":53.76,"h":53.795,"l":53.76,"n":54,"o":53.7887,"t":"2026-10-22T16:25:00Z","v":3933,"vw":53.774018},{"c":53.7359,"h":53.76,"l":53.73,"n":104,"o":53.74,"t":"2026-10-22T16:30:00Z","v":12268,"vw":53.743239},{"c":53.66,"h":53.735,"l":53.66,"n":137,"o":53.7305,"t":"2026-10-22T16:35:00Z","v":10854,"vw":53.707674},{"c":53.6,"h":53.6601,"l":53.6,"n":80,"o":53.66,"t":"2026-10-22T16:40:00Z","v":4687,"vw":53.627462},{"c":53.6,"h":53.605,"l":53.57,"n":113,"o":53.6,"t":"2026-10-22T16:45:00Z","v":12635,"vw":53.591437},{"c":53.6888,"h":53.6976,"l":53.6,"n":146,"o":53.605,"t":"2026-10-22T16:50:00Z","v":14071,"vw":53.638784},{"c":53.76,"h":53.765,"l":53.7,"n":128,"o":53.7,"t":"2026-10-22T16:55:00Z","v":8644,"vw":53.739398},{"c":53.665,"h":53.7696,"l":53.66,"n":179,"o":53.755,"t":"2026-10-22T17:00:00Z","v":15848,"vw":53.741808},{"c":53.67,"h":53.675,"l":53.65,"n":67,"o":53.67,"t":"2026-10-22T17:05:00Z","v":4653,"vw":53.666058},{"c":53.67,"h":53.68,"l":53.65,"n":75,"o":53.665,"t":"2026-10-22T17:10:00Z","v":4683,"vw":53.670521},{"c":53.6661,"h":53.69,"l":53.65,"n":228,"o":53.67,"t":"2026-10-22T17:15:00Z","v":39464,"vw":53.664806},{"c":53.67,"h":53.7,"l":53.655,"n":73,"o":53.6605,"t":"2026-10-22T17:20:00Z","v":11939,"vw":53.685595},{"c":53.72,"h":53.725,"l":53.67,"n":66,"o":53.67,"t":"2026-10-22T17:25:00Z","v":4230,"vw":53.691197},{"c":53.75,"h":53.755,"l":53.695,"n":112,"o":53.705,"t":"2026-10-22T17:30:00Z","v":24320,"vw":53.714504},{"c":53.7095,"h":53.7351,"l":53.705,"n":69,"o":53.7351,"t":"2026-10-22T17:35:00Z","v":18128,"vw":53.716654},{"c":53.73,"h":53.73,"l":53.69,"n":73,"o":53.69,"t":"2026-10-22T17:40:00Z","v":14696,"vw":53.699631},{"c":53.685,"h":53.73,"l":53.6821,"n":152,"o":53.73,"t":"2026-10-22T17:45:00Z","v":16963,"vw":53.70415},{"c":53.685,"h":53.69,"l":53.66,"n":114,"o":53.6799,"t":"2026-10-22T17:50:00Z","v":22606,"vw":53.682625},{"c":53.705,"h":53.7168,"l":53.7,"n":81,"o":53.7,"t":"2026-10-22T17:55:00Z","v":25867,"vw":53.706244},{"c":53.61,"h":53.6999,"l":53.605,"n":89,"o":53.695,"t":"2026-10-22T18:00:00Z","v":7881,"vw":53.64101},{"c":53.69,"h":53.69,"l":53.64,"n":102,"o":53.645,"t":"2026-10-22T18:05:00Z","v":8235,"vw":53.662538},{"c":53.705,"h":53.7272,"l":53.6859,"n":92,"o":53.695,"t":"2026-10-22T18:10:00Z","v":14937,"vw":53.700627},{"c":53.7574,"h":53.7574,"l":53.68,"n":90,"o":53.6958,"t":"2026-10-22T18:15:00Z","v":11756,"vw":53.716437},{"c":53.765,"h":53.785,"l":53.75,"n":106,"o":53.76,"t":"2026-10-22T18:20:00Z","v":11106,"vw":53.767756},{"c":53.72,"h":53.76,"l":53.71,"n":155,"o":53.76,"t":"2026-10-22T18:25:00Z","v":20426,"vw":53.732141},{"c":53.7,"h":53.725,"l":53.7,"n":147,"o":53.705,"t":"2026-10-22T18:30:00Z","v":32349,"vw":53.708018},{"c":53.6909,"h":53.71,"l":53.675,"n":75,"o":53.7,"t":"2026-10-22T18:35:00Z","v":10202,"vw":53.697003},{"c":53.705,"h":53.705,"l":53.66,"n":102,"o":53.685,"t":"2026-10-22T18:40:00Z","v":23223,"vw":53.673952},{"c":53.7099,"h":53.73,"l":53.7,"n":147,"o":53.7041,"t":"2026-10-22T18:45:00Z","v":39681,"vw":53.71278},{"c":53.7099,"h":53.73,"l":53.705,"n":81,"o":53.705,"t":"2026-10-22T18:50:00Z","v":24214,"vw":53.714044},{"c":53.705,"h":53.73,"l":53.695,"n":87,"o":53.705,"t":"2026-10-22T18:55:00Z","v":23221,"vw":53.713972},{"c":53.7,"h":53.71,"l":53.68,"n":109,"o":53.7,"t":"2026-10-22T19:00:00Z","v":17644,"vw":53.69484},{"c":53.75,"h":53.76,"l":53.705,"n":101,"o":53.705,"t":"2026-10-22T19:05:00Z","v":13271,"vw":53.721962},{"c":53.79,"h":53.805,"l":53.74,"n":107,"o":53.74,"t":"2026-10-22T19:10:00Z","v":26930,"vw":53.756125},{"c":53.7899,"h":53.79,"l":53.7659,"n":70,"o":53.7897,"t":"2026-10-22T19:15:00Z","v":7613,"vw":53.785776},{"c":53.8199,"h":53.835,"l":53.7707,"n":161,"o":53.7707,"t":"2026-10-22T19:20:00Z","v":32467,"vw":53.803534},{"c":53.835,"h":53.835,"l":53.79,"n":84,"o":53.8201,"t":"2026-10-22T19:25:00Z","v":12333,"vw":53.82008},{"c":53.78,"h":53.825,"l":53.77,"n":179,"o":53.82,"t":"2026-10-22T19:30:00Z","v":26151,"vw":53.802985},{"c":53.775,"h":53.7899,"l":53.75,"n":105,"o":53.77,"t":"2026-10-22T19:35:00Z","v":10454,"vw":53.770712},{"c":53.76,"h":53.79,"l":53.75,"n":138,"o":53.775,"t":"2026-10-22T19:40:00Z","v":27346,"vw":53.779937},{"c":53.775,"h":53.79,"l":53.7299,"n":167,"o":53.755,"t":"2026-10-22T19:45:00Z","v":16562,"vw":53.751888},{"c":53.9,"h":53.91,"l":53.77,"n":396,"o":53.78,"t":"2026-10-22T19:50:00Z","v":107906,"vw":53.870936},{"c":53.89,"h":53.92,"l":53.87,"n":619,"o":53.89,"t":"2026-10-22T19:55:00Z","v":98228,"vw":53.879774},{"c":53.89,"h":53.89,"l":53.89,"n":10,"o":53.89,"t":"2026-10-22T20:00:00Z","v":14716,"vw":53.89},{"c":54.27,"h":54.27,"l":54.27,"n":1,"o":54.27,"t":"2026-10-22T22:40:00Z","v":470,"vw":54.27}],"history":[{"c":45.16,"h":45.96,"l":45.13,"n":5652,"o":45.95,"t":"2024-10-21T04:00:00Z","v":725338,"vw":45.334072},{"c":44.92,"h":45.1,"l":44.795,"n":7860,"o":45.04,"t":"2024-10-22T04:00:00Z","v":1279775,"vw":44.935708},{"c":44.61,"h":44.87,"l":44.24,"n":6928,"o":44.73,"t":"2024-10-23T04:00:00Z","v":934849,"vw":44.57536},{"c":44.75,"h":44.86,"l":44.46,"n":6020,"o":44.72,"t":"2024-10-24T04:00:00Z","v":980529,"vw":44.653977},{"c":44.52,"h":45.135,"l":44.45,"n":7574,"o":45.03,"t":"2024-10-25T04:00:00Z","v":1092744,"vw":44.745985},{"c":45.24,"h":45.335,"l":44.8401,"n":5303,"o":44.85,"t":"2024-10-28T04:00:00Z","v":750807,"vw":45.192287},{"c":44.99,"h":45.03,"l":44.66,"n":5274,"o":44.85,"t":"2024-10-29T04:00:00Z","v":899999,"vw":44.90658},{"c":45.03,"h":45.6599,"l":44.92,"n":5951,"o":44.94,"t":"2024-10-30T04:00:00Z","v":3569170,"vw":45.297315},{"c":44.33,"h":45.11,"l":44.32,"n":6860,"o":44.99,"t":"2024-10-31T04:00:00Z","v":1595269,"vw":44.713895},{"c":44.46,"h":44.895,"l":44.37,"n":6296,"o":44.64,"t":"2024-11-01T04:00:00Z","v":1403183,"vw":44.568543},{"c":44.73,"h":45.0271,"l":44.335,"n":5677,"o":44.41,"t":"2024-11-04T05:00:00Z","v":1014449,"vw":44.784856},{"c":45.64,"h":45.64,"l":44.6,"n":6251,"o":44.69,"t":"2024-11-05T05:00:00Z","v":1006882,"vw":45.307623},{"c":48.4,"h":48.501,"l":47.54,"n":18178,"o":47.89,"t":"2024-11-06T05:00:00Z","v":5012822,"vw":48.053955},{"c":48.06,"h":48.535,"l":47.89,"n":11437,"o":48.31,"t":"2024-11-07T05:00:00Z","v":2336075,"vw":48.161274},{"c":48.34,"h":48.485,"l":47.99,"n":10222,"o":48.09,"t":"2024-11-08T05:00:00Z","v":1916987,"vw":48.295656},{"c":49.07,"h":49.29,"l":48.83,"n":16646,"o":48.87,"t":"2024-11-11T05:00:00Z","v":3426133,"vw":49.083233},{"c":48.31,"h":49.13,"l":48.2,"n":9010,"o":48.84,"t":"2024-11-12T05:00:00Z","v":2106867,"vw":48.564128},{"c":47.93,"h":48.79,"l":47.885,"n":8547,"o":48.61,"t":"2024-11-13T05:00:00Z","v":2578493,"vw":48.419375},{"c":47.34,"h":48.24,"l":47.18,"n":7956,"o":48.1,"t":"2024-11-14T05:00:00Z","v":1439057,"vw":47.590333},{"c":46.89,"h":47.48,"l":46.731,"n":9132,"o":47.39,"t":"2024-11-15T05:00:00Z","v":1902583,"vw":46.996988},{"c":46.89,"h":47.24,"l":46.81,"n":7186,"o":46.99,"t":"2024-11-18T05:00:00Z","v":1238457,"vw":46.981771},{"c":46.99,"h":47.045,"l":46.32,"n":6810,"o":46.35,"t":"2024-11-19T05:00:00Z","v":1211950,"vw":46.797623},{"c":47.07,"h":47.0758,"l":46.57,"n":8337,"o":46.92,"t":"2024-11-20T05:00:00Z","v":1576983,"vw":46.84542},{"c":47.84,"h":47.99,"l":47.2,"n":7640,"o":47.24,"t":"2024-11-21T05:00:00Z","v":1585656,"vw":47.740166},{"c":48.61,"h":48.765,"l":48.0202,"n":7132,"o":48.08,"t":"2024-11-22T05:00:00Z","v":1308336,"vw":48.518347},{"c":49.55,"h":50.0297,"l":49.19,"n":8178,"o":49.21,"t":"2024-11-25T05:00:00Z","v":1318608,"vw":49.732363},{"c":49.09,"h":49.31,"l":48.8107,"n":8465,"o":49.31,"t":"2024-11-26T05:00:00Z","v":1633742,"vw":49.105226},{"c":49.11,"h":49.7321,"l":49.055,"n":7097,"o":49.38,"t":"2024-11-27T05:00:00Z","v":1225031,"vw":49.209548},{"c":49.18,"h":49.58,"l":49.1371,"n":6199,"o":49.36,"t":"2024-11-29T05:00:00Z","v":1324407,"vw":49.225339},{"c":49.35,"h":49.47,"l":48.8408,"n":7862,"o":49.22,"t":"2024-12-02T05:00:00Z","v":1481310,"vw":49.218097},{"c":48.98,"h":49.3961,"l":48.81,"n":9423,"o":49.33,"t":"2024-12-03T05:00:00Z","v":1839207,"vw":49.027464},{"c":49.14,"h":49.23,"l":48.775,"n":6768,"o":48.95,"t":"2024-12-04T05:00:00Z","v":1218974,"vw":49.027441},{"c":48.44,"h":49.08,"l":48.38,"n":5965,"o":49.06,"t":"2024-12-05T05:00:00Z","v":1005928,"vw":48.711765},{"c":48.44,"h":48.83,"l":48.29,"n":6484,"o":48.78,"t":"2024-12-06T05:00:00Z","v":1181649,"vw":48.430653},{"c":48.4,"h":48.99,"l":48.36,"n":6721,"o":48.69,"t":"2024-12-09T05:00:00Z","v":1020357,"vw":48.609287},{"c":48.21,"h":48.59,"l":47.965,"n":8198,"o":48.41,"t":"2024-12-10T05:00:00Z","v":1581430,"vw":48.36561},{"c":48.49,"h":48.77,"l":48.3173,"n":8673,"o":48.59,"t":"2024-12-11T05:00:00Z","v":1600322,"vw":48.573088},{"c":48.1,"h":48.4992,"l":48.065,"n":6151,"o":48.42,"t":"2024-12-12T05:00:00Z","v":1135095,"vw":48.25714},{"c":47.72,"h":48.14,"l":47.51,"n":8745,"o":48.14,"t":"2024-12-13T05:00:00Z","v":1967432,"vw":47.72498},{"c":47.97,"h":48.1499,"l":47.59,"n":8334,"o":47.72,"t":"2024-12-16T05:00:00Z","v":2393117,"vw":47.98991},{"c":47.29,"h":47.865,"l":47.22,"n":7658,"o":47.69,"t":"2024-12-17T05:00:00Z","v":1252999,"vw":47.422885},{"c":45.4,"h":47.68,"l":45.08,"n":12341,"o":47.52,"t":"2024-12-18T05:00:00Z","v":1956091,"vw":46.626939},{"c":45.18,"h":46.0578,"l":45.075,"n":12556,"o":45.8,"t":"2024-12-19T05:00:00Z","v":3342245,"vw":45.329251},{"c":45.44,"h":45.99,"l":44.8,"n":12118,"o":44.89,"t":"2024-12-20T05:00:00Z","v":1583676,"vw":45.630376},{"c":45.15,"h":45.22,"l":44.755,"n":8817,"o":45.13,"t":"2024-12-23T05:00:00Z","v":1345194,"vw":44.999702},{"c":45.55,"h":45.55,"l":44.96,"n":5954,"o":45.25,"t":"2024-12-24T05:00:00Z","v":691784,"vw":45.282439},{"c":45.82,"h":45.87,"l":45.1,"n":7796,"o":45.33,"t":"2024-12-26T05:00:00Z","v":2994899,"vw":45.654577},{"c":45.25,"h":45.775,"l":44.83,"n":8221,"o":45.55,"t":"2024-12-27T05:00:00Z","v":1844828,"vw":45.08262},{"c":44.89,"h":45.1,"l":44.3701,"n":7805,"o":44.89,"t":"2024-12-30T05:00:00Z","v":1901258,"vw":44.847101},{"c":44.92,"h":45.42,"l":44.8534,"n":13582,"o":45.15,"t":"2024-12-31T05:00:00Z","v":3014282,"vw":45.118457},{"c":44.89,"h":45.59,"l":44.645,"n":9096,"o":45.37,"t":"2025-01-02T05:00:00Z","v":1556549,"vw":45.004461},{"c":45.39,"h":45.42,"l":44.73,"n":8245,"o":45.09,"t":"2025-01-03T05:00:00Z","v":1193300,"vw":45.150007},{"c":45.37,"h":45.8666,"l":45.2618,"n":7621,"o":45.62,"t":"2025-01-06T05:00:00Z","v":1399754,"vw":45.572569},{"c":45.03,"h":45.69,"l":44.78,"n":7122,"o":45.57,"t":"2025-01-07T05:00:00Z","v":1415800,"vw":45.071235},{"c":45.05,"h":45.0883,"l":44.45,"n":7391,"o":44.76,"t":"2025-01-08T05:00:00Z","v":1339731,"vw":44.835974},{"c":44.13,"h":44.495,"l":43.85,"n":10751,"o":44.46,"t":"2025-01-10T05:00:00Z","v":2207330,"vw":44.120536},{"c":44.32,"h":44.34,"l":43.63,"n":13942,"o":43.68,"t":"2025-01-13T05:00:00Z","v":3932817,"vw":43.992616},{"c":44.96,"h":44.96,"l":44.41,"n":8141,"o":44.71,"t":"2025-01-14T05:00:00Z","v":1544142,"vw":44.736241},{"c":45.63,"h":46.09,"l":45.445,"n":7703,"o":46.09,"t":"2025-01-15T05:00:00Z","v":1200115,"vw":45.712548},{"c":45.82,"h":45.93,"l":45.38,"n":6368,"o":45.69,"t":"2025-01-16T05:00:00Z","v":1619355,"vw":45.746197},{"c":46.06,"h":46.26,"l":45.865,"n":6718,"o":46.26,"t":"2025-01-17T05:00:00Z","v":1380657,"vw":46.055544},{"c":46.81,"h":46.845,"l":46.4251,"n":8755,"o":46.49,"t":"2025-01-21T05:00:00Z","v":2179885,"vw":46.705138},{"c":46.43,"h":46.74,"l":46.3538,"n":6469,"o":46.67,"t":"2025-01-22T05:00:00Z","v":1213778,"vw":46.493734},{"c":46.56,"h":46.635,"l":46.13,"n":6953,"o":46.25,"t":"2025-01-23T05:00:00Z","v":1289430,"vw":46.475657},{"c":46.47,"h":46.6899,"l":46.3109,"n":5393,"o":46.43,"t":"2025-01-24T05:00:00Z","v":884357,"vw":46.507325},{"c":46.39,"h":46.82,"l":46.1301,"n":7807,"o":46.17,"t":"2025-01-27T05:00:00Z","v":990742,"vw":46.373061},{"c":46.35,"h":46.5099,"l":46.1103,"n":5713,"o":46.36,"t":"2025-01-28T05:00:00Z","v":931231,"vw":46.332497},{"c":46.14,"h":46.615,"l":45.89,"n":9236,"o":46.34,"t":"2025-01-29T05:00:00Z","v":1718527,"vw":46.261392},{"c":46.63,"h":46.94,"l":46.32,"n":8406,"o":46.59,"t":"2025-01-30T05:00:00Z","v":1622534,"vw":46.756354},{"c":46.24,"h":46.87,"l":46.02,"n":10636,"o":46.67,"t":"2025-01-31T05:00:00Z","v":2333873,"vw":46.522493},{"c":45.57,"h":45.98,"l":45.0101,"n":18807,"o":45.28,"t":"2025-02-03T05:00:00Z","v":3178165,"vw":45.641554},{"c":46.18,"h":46.18,"l":45.47,"n":7046,"o":45.59,"t":"2025-02-04T05:00:00Z","v":1041493,"vw":45.976217},{"c":46.56,"h":46.56,"l":46.09,"n":7756,"o":46.36,"t":"2025-02-05T05:00:00Z","v":1362895,"vw":46.401802},{"c":46.33,"h":46.76,"l":46.07,"n":6320,"o":46.71,"t":"2025-02-06T05:00:00Z","v":2323679,"vw":46.354447},{"c":45.72,"h":46.3401,"l":45.665,"n":8984,"o":46.32,"t":"2025-02-07T05:00:00Z","v":2059824,"vw":45.833977},{"c":45.76,"h":45.91,"l":45.57,"n":7768,"o":45.91,"t":"2025-02-10T05:00:00Z","v":1798956,"vw":45.758214},{"c":45.71,"h":45.79,"l":45.36,"n":5680,"o":45.36,"t":"2025-02-11T05:00:00Z","v":2311172,"vw":45.64368},{"c":45.14,"h":45.29,"l":44.88,"n":15848,"o":45.05,"t":"2025-02-12T05:00:00Z","v":6409243,"vw":45.125348},{"c":45.72,"h":45.77,"l":45.26,"n":7201,"o":45.42,"t":"2025-02-13T05:00:00Z","v":1529783,"vw":45.471895},{"c":45.7,"h":46.1501,"l":45.62,"n":7414,"o":46,"t":"2025-02-14T05:00:00Z","v":1304982,"vw":45.777456},{"c":46,"h":46,"l":45.645,"n":9054,"o":45.75,"t":"2025-02-18T05:00:00Z","v":2548675,"vw":45.836266},{"c":45.78,"h":45.975,"l":45.51,"n":6377,"o":45.63,"t":"2025-02-19T05:00:00Z","v":1035024,"vw":45.786652},{"c":45.31,"h":45.71,"l":45.055,"n":7210,"o":45.65,"t":"2025-02-20T05:00:00Z","v":1304426,"vw":45.250621},{"c":44.09,"h":45.6458,"l":43.97,"n":8391,"o":45.54,"t":"2025-02-21T05:00:00Z","v":1560645,"vw":44.448918},{"c":43.92,"h":44.315,"l":43.78,"n":7387,"o":44.27,"t":"2025-02-24T05:00:00Z","v":3895697,"vw":44.109634},{"c":43.98,"h":44.2481,"l":43.6401,"n":10475,"o":43.95,"t":"2025-02-25T05:00:00Z","v":3451995,"vw":43.986582},{"c":43.89,"h":44.4553,"l":43.7361,"n":6702,"o":44.07,"t":"2025-02-26T05:00:00Z","v":1575175,"vw":44.103803},{"c":43.28,"h":43.9601,"l":43.23,"n":8413,"o":43.86,"t":"2025-02-27T05:00:00Z","v":1494081,"vw":43.577148},{"c":43.63,"h":43.63,"l":42.98,"n":10115,"o":43.19,"t":"2025-02-28T05:00:00Z","v":1750808,"vw":43.33622},{"c":42.58,"h":43.905,"l":42.3437,"n":12858,"o":43.78,"t":"2025-03-03T05:00:00Z","v":2126915,"vw":43.207547},{"c":41.97,"h":42.65,"l":41.46,"n":14379,"o":42.08,"t":"2025-03-04T05:00:00Z","v":3159700,"vw":41.936892},{"c":42.38,"h":42.45,"l":41.6836,"n":13443,"o":42,"t":"2025-03-05T05:00:00Z","v":2985714,"vw":42.124517},{"c":41.85,"h":42.3471,"l":41.63,"n":14767,"o":41.88,"t":"2025-03-06T05:00:00Z","v":3152558,"vw":41.9164},{"c":42.09,"h":42.26,"l":41.24,"n":12252,"o":41.8,"t":"2025-03-07T05:00:00Z","v":2011214,"vw":41.82968},{"c":41.09,"h":41.8431,"l":40.725,"n":10864,"o":41.56,"t":"2025-03-10T04:00:00Z","v":2397273,"vw":41.275276},{"c":40.88,"h":41.44,"l":40.51,"n":15438,"o":41.26,"t":"2025-03-11T04:00:00Z","v":6427534,"vw":40.885309},{"c":40.7,"h":41.29,"l":40.465,"n":14709,"o":41.29,"t":"2025-03-12T04:00:00Z","v":2696869,"vw":40.785138},{"c":40.03,"h":40.82,"l":39.8,"n":10888,"o":40.76,"t":"2025-03-13T04:00:00Z","v":2433430,"vw":40.152345},{"c":41.02,"h":41.02,"l":40.29,"n":8274,"o":40.45,"t":"2025-03-14T04:00:00Z","v":3263705,"vw":40.784464},{"c":41.45,"h":41.55,"l":40.9129,"n":6999,"o":40.96,"t":"2025-03-17T04:00:00Z","v":1587245,"vw":41.324147},{"c":41.15,"h":41.26,"l":40.95,"n":7330,"o":41.24,"t":"2025-03-18T04:00:00Z","v":2182532,"vw":41.099889},{"c":41.72,"h":41.976,"l":41.1672,"n":7112,"o":41.21,"t":"2025-03-19T04:00:00Z","v":1526336,"vw":41.541143},{"c":41.5,"h":41.925,"l":41.2912,"n":5836,"o":41.37,"t":"2025-03-20T04:00:00Z","v":1405373,"vw":41.707991},{"c":41.21,"h":41.3921,"l":40.8277,"n":12387,"o":41.09,"t":"2025-03-21T04:00:00Z","v":2286517,"vw":41.17987},{"c":42.11,"h":42.176,"l":41.65,"n":6290,"o":41.65,"t":"2025-03-24T04:00:00Z","v":1195781,"vw":41.968251},{"c":41.91,"h":42.1899,"l":41.75,"n":6033,"o":42.1,"t":"2025-03-25T04:00:00Z","v":1236915,"vw":41.998869},{"c":41.68,"h":42.147,"l":41.46,"n":6814,"o":41.96,"t":"2025-03-26T04:00:00Z","v":1509359,"vw":41.740439},{"c":41.46,"h":41.77,"l":41.28,"n":6722,"o":41.59,"t":"2025-03-27T04:00:00Z","v":3593955,"vw":41.570203},{"c":40.6,"h":41.41,"l":40.34,"n":7174,"o":41.36,"t":"2025-03-28T04:00:00Z","v":2005731,"vw":40.598019},{"c":40.76,"h":40.99,"l":39.9,"n":10136,"o":40.18,"t":"2025-03-31T04:00:00Z","v":1947674,"vw":40.580204},{"c":40.89,"h":41.11,"l":40.27,"n":9097,"o":40.66,"t":"2025-04-01T04:00:00Z","v":2428116,"vw":40.777407},{"c":41.5,"h":41.565,"l":40.3001,"n":7551,"o":40.42,"t":"2025-04-02T04:00:00Z","v":2010143,"vw":41.231586},{"c":38.53,"h":39.91,"l":38.51,"n":16487,"o":39.76,"t":"2025-04-03T04:00:00Z","v":5153429,"vw":38.865901},{"c":36.89,"h":37.45,"l":35.93,"n":25203,"o":37.22,"t":"2025-04-04T04:00:00Z","v":6449806,"vw":36.777161},{"c":36.43,"h":38.25,"l":35,"n":16312,"o":35.6,"t":"2025-04-07T04:00:00Z","v":6462867,"vw":36.444501},{"c":35.35,"h":37.79,"l":34.89,"n":28577,"o":37.61,"t":"2025-04-08T04:00:00Z","v":5548367,"vw":36.34248},{"c":38.43,"h":38.8292,"l":34.79,"n":17933,"o":34.93,"t":"2025-04-09T04:00:00Z","v":5339942,"vw":36.167373},{"c":36.79,"h":37.55,"l":35.83,"n":20001,"o":37.39,"t":"2025-04-10T04:00:00Z","v":3531561,"vw":36.655038},{"c":37.18,"h":37.3,"l":36.02,"n":18025,"o":36.62,"t":"2025-04-11T04:00:00Z","v":3917549,"vw":36.586515},{"c":37.63,"h":37.9242,"l":36.96,"n":13678,"o":37.91,"t":"2025-04-14T04:00:00Z","v":2182743,"vw":37.502171},{"c":37.56,"h":38.04,"l":37.42,"n":9868,"o":37.62,"t":"2025-04-15T04:00:00Z","v":1849373,"vw":37.657401},{"c":37.16,"h":37.59,"l":36.73,"n":13081,"o":37.39,"t":"2025-04-16T04:00:00Z","v":2475032,"vw":37.245557},{"c":37.56,"h":37.725,"l":37.165,"n":13141,"o":37.25,"t":"2025-04-17T04:00:00Z","v":2276220,"vw":37.492303},{"c":36.81,"h":37.2799,"l":36.4207,"n":8548,"o":37.21,"t":"2025-04-21T04:00:00Z","v":2667524,"vw":36.741849},{"c":37.72,"h":37.81,"l":37.1046,"n":6374,"o":37.24,"t":"2025-04-22T04:00:00Z","v":1461990,"vw":37.58616},{"c":38.18,"h":39.35,"l":38.085,"n":8943,"o":38.77,"t":"2025-04-23T04:00:00Z","v":1690402,"vw":38.468767},{"c":38.92,"h":39,"l":38.07,"n":6814,"o":38.3,"t":"2025-04-24T04:00:00Z","v":2164962,"vw":38.813924},{"c":38.95,"h":38.97,"l":38.42,"n":12404,"o":38.71,"t":"2025-04-25T04:00:00Z","v":1246997,"vw":38.720314},{"c":39.1,"h":39.3395,"l":38.6388,"n":5181,"o":39.02,"t":"2025-04-28T04:00:00Z","v":897497,"vw":38.969712},{"c":39.31,"h":39.45,"l":38.68,"n":5089,"o":38.91,"t":"2025-04-29T04:00:00Z","v":905733,"vw":39.196692},{"c":39.1,"h":39.195,"l":38.21,"n":7518,"o":38.82,"t":"2025-04-30T04:00:00Z","v":1362528,"vw":38.839579},{"c":39.29,"h":39.6579,"l":38.925,"n":6308,"o":39.24,"t":"2025-05-01T04:00:00Z","v":1496196,"vw":39.335452},{"c":40.18,"h":40.31,"l":39.72,"n":10124,"o":39.76,"t":"2025-05-02T04:00:00Z","v":2654732,"vw":40.154305},{"c":39.91,"h":40.2163,"l":39.74,"n":6412,"o":39.85,"t":"2025-05-05T04:00:00Z","v":1035731,"vw":40.043043},{"c":39.64,"h":39.8963,"l":39.27,"n":5715,"o":39.54,"t":"2025-05-06T04:00:00Z","v":1178414,"vw":39.690911},{"c":39.67,"h":39.94,"l":39.4216,"n":7567,"o":39.86,"t":"2025-05-07T04:00:00Z","v":4612703,"vw":39.73166},{"c":40.4,"h":40.7254,"l":39.8834,"n":11455,"o":40.14,"t":"2025-05-08T04:00:00Z","v":3784767,"vw":40.525063},{"c":40.4,"h":40.685,"l":40.25,"n":7743,"o":40.54,"t":"2025-05-09T04:00:00Z","v":1384160,"vw":40.397476},{"c":41.96,"h":42.35,"l":41.57,"n":11644,"o":42.05,"t":"2025-05-12T04:00:00Z","v":2873590,"vw":41.877911},{"c":42.15,"h":42.3119,"l":42.0101,"n":5350,"o":42.18,"t":"2025-05-13T04:00:00Z","v":1008375,"vw":42.205084},{"c":41.68,"h":42.05,"l":41.68,"n":6538,"o":42.05,"t":"2025-05-14T04:00:00Z","v":1106235,"vw":41.823691},{"c":41.97,"h":41.975,"l":41.52,"n":7544,"o":41.6,"t":"2025-05-15T04:00:00Z","v":1249835,"vw":41.818516},{"c":42.31,"h":42.36,"l":41.88,"n":6046,"o":41.96,"t":"2025-05-16T04:00:00Z","v":1000681,"vw":42.172949},{"c":42.08,"h":42.0951,"l":41.57,"n":6187,"o":41.69,"t":"2025-05-19T04:00:00Z","v":916593,"vw":41.929428},{"c":41.99,"h":42.165,"l":41.8765,"n":7092,"o":42,"t":"2025-05-20T04:00:00Z","v":983840,"vw":42.045771},{"c":40.82,"h":41.64,"l":40.75,"n":7561,"o":41.56,"t":"2025-05-21T04:00:00Z","v":1000029,"vw":41.225365},{"c":40.78,"h":41,"l":40.5146,"n":8048,"o":40.74,"t":"2025-05-22T04:00:00Z","v":1254798,"vw":40.779338},{"c":40.55,"h":40.6869,"l":40,"n":7618,"o":40.12,"t":"2025-05-23T04:00:00Z","v":1075316,"vw":40.500574},{"c":41.58,"h":41.605,"l":40.86,"n":5636,"o":41.13,"t":"2025-05-27T04:00:00Z","v":909663,"vw":41.413091},{"c":41.11,"h":41.64,"l":41.045,"n":6359,"o":41.6,"t":"2025-05-28T04:00:00Z","v":903954,"vw":41.257458},{"c":41.28,"h":41.4299,"l":40.875,"n":6986,"o":41.38,"t":"2025-05-29T04:00:00Z","v":1190333,"vw":41.152452},{"c":41.1,"h":41.2969,"l":40.805,"n":8529,"o":41.07,"t":"2025-05-30T04:00:00Z","v":1552720,"vw":41.099917},{"c":40.95,"h":41.1,"l":40.46,"n":7910,"o":41.08,"t":"2025-06-02T04:00:00Z","v":1277828,"vw":40.845493},{"c":41.63,"h":41.71,"l":40.84,"n":7856,"o":40.99,"t":"2025-06-03T04:00:00Z","v":1310309,"vw":41.512131},{"c":41.52,"h":41.7499,"l":41.4632,"n":5169,"o":41.65,"t":"2025-06-04T04:00:00Z","v":909587,"vw":41.570538},{"c":41.52,"h":41.75,"l":41.21,"n":9194,"o":41.56,"t":"2025-06-05T04:00:00Z","v":1388605,"vw":41.551685},{"c":41.97,"h":42.15,"l":41.8047,"n":5562,"o":42.02,"t":"2025-06-06T04:00:00Z","v":820014,"vw":41.945381},{"c":42.4,"h":42.6546,"l":42.16,"n":7261,"o":42.31,"t":"2025-06-09T04:00:00Z","v":1348690,"vw":42.426677},{"c":42.68,"h":42.86,"l":42.4844,"n":7537,"o":42.6,"t":"2025-06-10T04:00:00Z","v":1677282,"vw":42.73539},{"c":42.43,"h":42.945,"l":42.38,"n":6805,"o":42.9,"t":"2025-06-11T04:00:00Z","v":1074230,"vw":42.646716},{"c":42.3,"h":42.35,"l":41.9811,"n":6499,"o":42.16,"t":"2025-06-12T04:00:00Z","v":935340,"vw":42.201062},{"c":41.47,"h":41.98,"l":41.32,"n":9006,"o":41.73,"t":"2025-06-13T04:00:00Z","v":1543477,"vw":41.680117},{"c":41.89,"h":42.1504,"l":41.69,"n":6955,"o":41.88,"t":"2025-06-16T04:00:00Z","v":2295272,"vw":41.920786},{"c":41.44,"h":41.815,"l":41.4258,"n":8880,"o":41.55,"t":"2025-06-17T04:00:00Z","v":1441392,"vw":41.621122},{"c":41.6,"h":42,"l":41.33,"n":8014,"o":41.46,"t":"2025-06-18T04:00:00Z","v":1892059,"vw":41.791769},{"c":41.56,"h":41.9299,"l":41.43,"n":7910,"o":41.88,"t":"2025-06-20T04:00:00Z","v":1360176,"vw":41.638024},{"c":41.91,"h":41.915,"l":40.99,"n":10209,"o":41.28,"t":"2025-06-23T04:00:00Z","v":1930320,"vw":41.555997},{"c":42.32,"h":42.44,"l":41.995,"n":8332,"o":42.17,"t":"2025-06-24T04:00:00Z","v":1941886,"vw":42.285596},{"c":41.93,"h":42.4,"l":41.8933,"n":9421,"o":42.4,"t":"2025-06-25T04:00:00Z","v":1767480,"vw":42.061256},{"c":42.54,"h":42.565,"l":42.05,"n":9310,"o":42.06,"t":"2025-06-26T04:00:00Z","v":1379418,"vw":42.324216},{"c":42.65,"h":42.93,"l":42.335,"n":11602,"o":42.73,"t":"2025-06-27T04:00:00Z","v":1496599,"vw":42.686673},{"c":42.6,"h":42.85,"l":42.505,"n":12437,"o":42.83,"t":"2025-06-30T04:00:00Z","v":1916003,"vw":42.630258},{"c":43.26,"h":43.81,"l":42.32,"n":11620,"o":42.39,"t":"2025-07-01T04:00:00Z","v":2553422,"vw":43.214188},{"c":43.81,"h":43.8351,"l":43.13,"n":11732,"o":43.31,"t":"2025-07-02T04:00:00Z","v":1830754,"vw":43.501737},{"c":44.08,"h":44.18,"l":43.95,"n":5068,"o":44,"t":"2025-07-03T04:00:00Z","v":681733,"vw":44.057034},{"c":43.33,"h":44.0901,"l":43.14,"n":8338,"o":43.79,"t":"2025-07-07T04:00:00Z","v":2093015,"vw":43.545327},{"c":43.69,"h":43.93,"l":43.3985,"n":8056,"o":43.41,"t":"2025-07-08T04:00:00Z","v":1202911,"vw":43.671772},{"c":44.01,"h":44.025,"l":43.485,"n":10715,"o":43.85,"t":"2025-07-09T04:00:00Z","v":2147689,"vw":43.726422},{"c":44.44,"h":44.75,"l":44.02,"n":12436,"o":44.03,"t":"2025-07-10T04:00:00Z","v":6510585,"vw":44.555878},{"c":43.96,"h":44.2074,"l":43.875,"n":10585,"o":44.16,"t":"2025-07-11T04:00:00Z","v":1887087,"vw":44.020067},{"c":44.09,"h":44.105,"l":43.78,"n":8848,"o":43.89,"t":"2025-07-14T04:00:00Z","v":1960099,"vw":43.973083},{"c":43.2,"h":44.31,"l":43.18,"n":9249,"o":44.2,"t":"2025-07-15T04:00:00Z","v":1614457,"vw":43.606576},{"c":43.46,"h":43.54,"l":42.78,"n":11000,"o":43.41,"t":"2025-07-16T04:00:00Z","v":1881806,"vw":43.308385},{"c":43.98,"h":44.1,"l":43.4,"n":7130,"o":43.47,"t":"2025-07-17T04:00:00Z","v":1240035,"vw":43.901387},{"c":43.59,"h":44.27,"l":43.52,"n":8706,"o":44.21,"t":"2025-07-18T04:00:00Z","v":1525813,"vw":43.748337},{"c":43.51,"h":43.975,"l":43.4865,"n":7897,"o":43.9,"t":"2025-07-21T04:00:00Z","v":1609303,"vw":43.824534},{"c":43.99,"h":44.13,"l":43.55,"n":7541,"o":43.55,"t":"2025-07-22T04:00:00Z","v":1780465,"vw":43.904583},{"c":44.47,"h":44.5,"l":44.11,"n":9776,"o":44.27,"t":"2025-07-23T04:00:00Z","v":2379880,"vw":44.345871},{"c":43.76,"h":44.31,"l":43.76,"n":7410,"o":44.31,"t":"2025-07-24T04:00:00Z","v":1098930,"vw":43.964375},{"c":44,"h":44.04,"l":43.61,"n":6651,"o":43.94,"t":"2025-07-25T04:00:00Z","v":1134474,"vw":43.851563},{"c":44,"h":44.1301,"l":43.845,"n":8757,"o":44.12,"t":"2025-07-28T04:00:00Z","v":1461848,"vw":43.981351},{"c":43.77,"h":44.21,"l":43.68,"n":9432,"o":44.21,"t":"2025-07-29T04:00:00Z","v":1383497,"vw":43.843835},{"c":43.53,"h":44.15,"l":43.25,"n":11695,"o":43.98,"t":"2025-07-30T04:00:00Z","v":1760050,"vw":43.706675},{"c":42.98,"h":43.445,"l":42.87,"n":10994,"o":43.27,"t":"2025-07-31T04:00:00Z","v":1713962,"vw":43.162613},{"c":42.26,"h":42.53,"l":41.76,"n":12802,"o":42.5,"t":"2025-08-01T04:00:00Z","v":1961433,"vw":42.253214},{"c":42.99,"h":42.9986,"l":42.42,"n":7432,"o":42.53,"t":"2025-08-04T04:00:00Z","v":1365851,"vw":42.749973},{"c":43.2,"h":43.245,"l":42.68,"n":10138,"o":43.14,"t":"2025-08-05T04:00:00Z","v":1503853,"vw":43.064429},{"c":43.18,"h":43.32,"l":43.07,"n":8089,"o":43.32,"t":"2025-08-06T04:00:00Z","v":1357647,"vw":43.20752},{"c":43.1,"h":43.64,"l":42.9,"n":8211,"o":43.64,"t":"2025-08-07T04:00:00Z","v":1212021,"vw":43.069294},{"c":43.25,"h":43.47,"l":43.16,"n":5069,"o":43.36,"t":"2025-08-08T04:00:00Z","v":724547,"vw":43.311682},{"c":43.19,"h":43.525,"l":43.12,"n":6473,"o":43.4,"t":"2025-08-11T04:00:00Z","v":1643770,"vw":43.227023},{"c":44.57,"h":44.6,"l":43.46,"n":6621,"o":43.54,"t":"2025-08-12T04:00:00Z","v":1586869,"vw":44.28199},{"c":45.56,"h":45.5644,"l":44.75,"n":10892,"o":44.85,"t":"2025-08-13T04:00:00Z","v":2855381,"vw":45.219107},{"c":44.89,"h":45.03,"l":44.5535,"n":13512,"o":45.03,"t":"2025-08-14T04:00:00Z","v":2133858,"vw":44.81168},{"c":44.6,"h":45.03,"l":44.45,"n":8388,"o":44.95,"t":"2025-08-15T04:00:00Z","v":1043410,"vw":44.662324},{"c":44.71,"h":44.82,"l":44.55,"n":10834,"o":44.64,"t":"2025-08-18T04:00:00Z","v":1803065,"vw":44.712637},{"c":44.72,"h":45.1278,"l":44.58,"n":9031,"o":44.74,"t":"2025-08-19T04:00:00Z","v":2459293,"vw":44.81476},{"c":44.52,"h":44.77,"l":44.315,"n":9352,"o":44.7,"t":"2025-08-20T04:00:00Z","v":1313776,"vw":44.468899},{"c":44.47,"h":44.55,"l":44.16,"n":7223,"o":44.28,"t":"2025-08-21T04:00:00Z","v":974031,"vw":44.398595},{"c":46.21,"h":46.29,"l":44.73,"n":9640,"o":44.73,"t":"2025-08-22T04:00:00Z","v":2682226,"vw":46.115844},{"c":45.76,"h":46.07,"l":45.755,"n":6626,"o":46.07,"t":"2025-08-25T04:00:00Z","v":1115457,"vw":45.92462},{"c":45.91,"h":46.09,"l":45.705,"n":6991,"o":45.78,"t":"2025-08-26T04:00:00Z","v":1288514,"vw":45.931958},{"c":46.27,"h":46.325,"l":45.8,"n":7247,"o":45.86,"t":"2025-08-27T04:00:00Z","v":1195190,"vw":46.155268},{"c":46.22,"h":46.44,"l":45.96,"n":7174,"o":46.44,"t":"2025-08-28T04:00:00Z","v":5085822,"vw":46.077442},{"c":46.04,"h":46.33,"l":45.88,"n":6806,"o":46.3,"t":"2025-08-29T04:00:00Z","v":1181742,"vw":46.045844},{"c":45.66,"h":45.72,"l":45.3,"n":8883,"o":45.47,"t":"2025-09-02T04:00:00Z","v":1493466,"vw":45.51811},{"c":45.63,"h":45.9165,"l":45.3628,"n":8395,"o":45.52,"t":"2025-09-03T04:00:00Z","v":1530778,"vw":45.54442},{"c":46.29,"h":46.295,"l":45.66,"n":6498,"o":45.71,"t":"2025-09-04T04:00:00Z","v":1268012,"vw":45.979674},{"c":46.41,"h":46.89,"l":46.01,"n":10466,"o":46.52,"t":"2025-09-05T04:00:00Z","v":1312594,"vw":46.435339},{"c":46.35,"h":46.44,"l":45.945,"n":7795,"o":46.44,"t":"2025-09-08T04:00:00Z","v":1446196,"vw":46.248472},{"c":45.94,"h":46.28,"l":45.79,"n":8711,"o":46.28,"t":"2025-09-09T04:00:00Z","v":1311094,"vw":45.972396},{"c":45.88,"h":46.15,"l":45.6717,"n":9560,"o":45.98,"t":"2025-09-10T04:00:00Z","v":1488688,"vw":45.894592},{"c":46.79,"h":46.83,"l":45.935,"n":10239,"o":45.99,"t":"2025-09-11T04:00:00Z","v":1669280,"vw":46.605279},{"c":46.21,"h":46.7156,"l":46.16,"n":7485,"o":46.7,"t":"2025-09-12T04:00:00Z","v":1112454,"vw":46.357674},{"c":46.25,"h":46.505,"l":46.1545,"n":14171,"o":46.39,"t":"2025-09-15T04:00:00Z","v":2443693,"vw":46.279518},{"c":46.12,"h":46.28,"l":45.85,"n":10194,"o":46.21,"t":"2025-09-16T04:00:00Z","v":1408399,"vw":46.020003},{"c":46.19,"h":47.27,"l":45.86,"n":17279,"o":46.26,"t":"2025-09-17T04:00:00Z","v":1914660,"vw":46.489919},{"c":47.16,"h":47.26,"l":46.345,"n":10625,"o":46.48,"t":"2025-09-18T04:00:00Z","v":2290632,"vw":46.981483},{"c":46.68,"h":47.32,"l":46.57,"n":9586,"o":47.32,"t":"2025-09-19T04:00:00Z","v":1188761,"vw":46.750093},{"c":46.59,"h":46.6765,"l":46.26,"n":10055,"o":46.4,"t":"2025-09-22T04:00:00Z","v":2427664,"vw":46.468108},{"c":46.52,"h":47.14,"l":46.47,"n":9538,"o":46.73,"t":"2025-09-23T04:00:00Z","v":1383216,"vw":46.774709},{"c":46.13,"h":46.71,"l":46.095,"n":10299,"o":46.53,"t":"2025-09-24T04:00:00Z","v":3086307,"vw":46.428159},{"c":45.72,"h":45.8298,"l":45.4953,"n":10120,"o":45.78,"t":"2025-09-25T04:00:00Z","v":1070687,"vw":45.706912},{"c":46.15,"h":46.23,"l":45.74,"n":9876,"o":45.82,"t":"2025-09-26T04:00:00Z","v":1618934,"vw":46.09407},{"c":46.21,"h":46.44,"l":46.01,"n":12311,"o":46.44,"t":"2025-09-29T04:00:00Z","v":1655762,"vw":46.137156},{"c":46.32,"h":46.3362,"l":45.83,"n":10281,"o":46.14,"t":"2025-09-30T04:00:00Z","v":1192089,"vw":46.084253},{"c":46.43,"h":46.57,"l":46.05,"n":11949,"o":46.05,"t":"2025-10-01T04:00:00Z","v":1616915,"vw":46.37001},{"c":46.6,"h":46.64,"l":46.185,"n":13031,"o":46.52,"t":"2025-10-02T04:00:00Z","v":3782184,"vw":46.440327},{"c":46.84,"h":47.31,"l":46.72,"n":8284,"o":46.72,"t":"2025-10-03T04:00:00Z","v":1122399,"vw":47.025758},{"c":46.7,"h":47.17,"l":46.675,"n":8979,"o":47.15,"t":"2025-10-06T04:00:00Z","v":863724,"vw":46.906983},{"c":46.1,"h":46.79,"l":46.04,"n":8037,"o":46.77,"t":"2025-10-07T04:00:00Z","v":988310,"vw":46.25624},{"c":46.48,"h":46.505,"l":46.02,"n":8645,"o":46.31,"t":"2025-10-08T04:00:00Z","v":1225362,"vw":46.355851},{"c":45.96,"h":46.5,"l":45.86,"n":10589,"o":46.4,"t":"2025-10-09T04:00:00Z","v":1675407,"vw":46.062749},{"c":44.53,"h":46.16,"l":44.48,"n":25883,"o":46.08,"t":"2025-10-10T04:00:00Z","v":3431101,"vw":45.117666},{"c":45.42,"h":45.51,"l":45,"n":8941,"o":45.19,"t":"2025-10-13T04:00:00Z","v":1227422,"vw":45.308205},{"c":46.14,"h":46.34,"l":44.81,"n":12748,"o":44.84,"t":"2025-10-14T04:00:00Z","v":2054387,"vw":45.895657},{"c":46.49,"h":46.91,"l":46.1,"n":11072,"o":46.5,"t":"2025-10-15T04:00:00Z","v":1564943,"vw":46.464864},{"c":45.93,"h":46.63,"l":45.7,"n":16194,"o":46.59,"t":"2025-10-16T04:00:00Z","v":1680855,"vw":46.10836},{"c":45.86,"h":46.0445,"l":45.575,"n":15393,"o":45.68,"t":"2025-10-17T04:00:00Z","v":3041838,"vw":45.790852},{"c":46.58,"h":46.65,"l":46.22,"n":7618,"o":46.29,"t":"2025-10-20T04:00:00Z","v":2003088,"vw":46.520725},{"c":46.68,"h":46.8267,"l":46.3465,"n":7401,"o":46.46,"t":"2025-10-21T04:00:00Z","v":1097597,"vw":46.664083},{"c":46.31,"h":46.85,"l":46.01,"n":13773,"o":46.64,"t":"2025-10-22T04:00:00Z","v":2146698,"vw":46.376065},{"c":46.84,"h":46.91,"l":46.26,"n":9810,"o":46.38,"t":"2025-10-23T04:00:00Z","v":1401033,"vw":46.709594},{"c":47.23,"h":47.52,"l":47.195,"n":6294,"o":47.36,"t":"2025-10-24T04:00:00Z","v":1083103,"vw":47.338918},{"c":47.25,"h":47.575,"l":47.075,"n":6856,"o":47.54,"t":"2025-10-27T04:00:00Z","v":1053547,"vw":47.274818},{"c":46.96,"h":47.175,"l":46.74,"n":9488,"o":47.07,"t":"2025-10-28T04:00:00Z","v":1846037,"vw":46.971639},{"c":46.36,"h":47.1,"l":45.99,"n":14581,"o":46.78,"t":"2025-10-29T04:00:00Z","v":2375487,"vw":46.622901},{"c":45.85,"h":46.55,"l":45.785,"n":12334,"o":46.08,"t":"2025-10-30T04:00:00Z","v":2306865,"vw":46.090355},{"c":45.92,"h":46.005,"l":45.48,"n":13156,"o":45.76,"t":"2025-10-31T04:00:00Z","v":2201446,"vw":45.800622},{"c":46,"h":46,"l":45.33,"n":9975,"o":45.94,"t":"2025-11-03T05:00:00Z","v":2326289,"vw":45.746128},{"c":45.45,"h":45.805,"l":45.31,"n":8619,"o":45.48,"t":"2025-11-04T05:00:00Z","v":1293911,"vw":45.587348},{"c":46.22,"h":46.425,"l":45.62,"n":7477,"o":45.62,"t":"2025-11-05T05:00:00Z","v":1539644,"vw":46.068651},{"c":45.61,"h":46.34,"l":45.56,"n":10782,"o":46.2,"t":"2025-11-06T05:00:00Z","v":2055283,"vw":45.789335},{"c":45.98,"h":45.98,"l":45.235,"n":11792,"o":45.42,"t":"2025-11-07T05:00:00Z","v":1722006,"vw":45.608191},{"c":46.44,"h":46.68,"l":46.13,"n":9245,"o":46.5,"t":"2025-11-10T05:00:00Z","v":1851026,"vw":46.468799},{"c":46.61,"h":46.735,"l":46.32,"n":7945,"o":46.41,"t":"2025-11-11T05:00:00Z","v":1207240,"vw":46.566717},{"c":46.59,"h":47.1099,"l":46.56,"n":11486,"o":46.7,"t":"2025-11-12T05:00:00Z","v":3458805,"vw":46.836334},{"c":45.57,"h":46.57,"l":45.4,"n":10781,"o":46.31,"t":"2025-11-13T05:00:00Z","v":2037580,"vw":45.966276},{"c":45.56,"h":45.725,"l":45,"n":13894,"o":45.01,"t":"2025-11-14T05:00:00Z","v":1877561,"vw":45.481489},{"c":44.56,"h":45.605,"l":44.4242,"n":14376,"o":45.39,"t":"2025-11-17T05:00:00Z","v":1690724,"vw":44.937026},{"c":44.53,"h":44.81,"l":44.13,"n":16361,"o":44.24,"t":"2025-11-18T05:00:00Z","v":3156213,"vw":44.503942},{"c":44.48,"h":44.952,"l":44.3,"n":18842,"o":44.62,"t":"2025-11-19T05:00:00Z","v":1959017,"vw":44.525529},{"c":43.68,"h":45.205,"l":43.66,"n":17509,"o":45.06,"t":"2025-11-20T05:00:00Z","v":2982689,"vw":44.459131},{"c":45.05,"h":45.36,"l":43.85,"n":17979,"o":43.95,"t":"2025-11-21T05:00:00Z","v":2503782,"vw":44.793943},{"c":45.77,"h":45.77,"l":45.01,"n":13962,"o":45.12,"t":"2025-11-24T05:00:00Z","v":9762863,"vw":45.643079},{"c":46.82,"h":47,"l":45.87,"n":13347,"o":45.87,"t":"2025-11-25T05:00:00Z","v":2241541,"vw":46.639187},{"c":47.09,"h":47.535,"l":46.7108,"n":17101,"o":46.79,"t":"2025-11-26T05:00:00Z","v":2887547,"vw":47.240439},{"c":47.11,"h":47.21,"l":47,"n":6372,"o":47.21,"t":"2025-11-28T05:00:00Z","v":889775,"vw":47.103242},{"c":46.87,"h":47.165,"l":46.62,"n":12038,"o":46.62,"t":"2025-12-01T05:00:00Z","v":2851808,"vw":46.987803},{"c":46.87,"h":47.12,"l":46.76,"n":11875,"o":47.12,"t":"2025-12-02T05:00:00Z","v":3029921,"vw":46.93669},{"c":47.54,"h":47.61,"l":46.975,"n":9776,"o":47.02,"t":"2025-12-03T05:00:00Z","v":2568761,"vw":47.454517},{"c":47.5,"h":47.73,"l":47.285,"n":9231,"o":47.44,"t":"2025-12-04T05:00:00Z","v":2642044,"vw":47.52706},{"c":47.43,"h":47.745,"l":47.3543,"n":8330,"o":47.5,"t":"2025-12-05T05:00:00Z","v":2408142,"vw":47.487327},{"c":47.23,"h":47.69,"l":47.19,"n":8640,"o":47.69,"t":"2025-12-08T05:00:00Z","v":1308845,"vw":47.374028},{"c":47.46,"h":47.745,"l":47.13,"n":8901,"o":47.13,"t":"2025-12-09T05:00:00Z","v":1938259,"vw":47.552064},{"c":48.35,"h":48.6899,"l":47.45,"n":14703,"o":47.45,"t":"2025-12-10T05:00:00Z","v":3379401,"vw":48.041281},{"c":48.9,"h":48.94,"l":48.39,"n":11844,"o":48.39,"t":"2025-12-11T05:00:00Z","v":1438907,"vw":48.794665},{"c":48.39,"h":49.02,"l":48.26,"n":14596,"o":49,"t":"2025-12-12T05:00:00Z","v":1664826,"vw":48.524663},{"c":48.21,"h":48.73,"l":48.13,"n":13673,"o":48.72,"t":"2025-12-15T05:00:00Z","v":1328874,"vw":48.317968},{"c":47.9,"h":48.335,"l":47.68,"n":13312,"o":48.14,"t":"2025-12-16T05:00:00Z","v":1321703,"vw":47.964201},{"c":47.74,"h":48.415,"l":47.6427,"n":16668,"o":47.94,"t":"2025-12-17T05:00:00Z","v":1693484,"vw":47.856406},{"c":47.82,"h":48.32,"l":47.77,"n":15069,"o":48.04,"t":"2025-12-18T05:00:00Z","v":1566196,"vw":48.02849},{"c":47.94,"h":48.0564,"l":47.74,"n":13036,"o":47.8,"t":"2025-12-19T05:00:00Z","v":1847546,"vw":47.958077},{"c":48.06,"h":48.275,"l":47.86,"n":13257,"o":47.9,"t":"2025-12-22T05:00:00Z","v":1535933,"vw":48.116138},{"c":47.83,"h":48.061,"l":47.7394,"n":11410,"o":47.97,"t":"2025-12-23T05:00:00Z","v":1162453,"vw":47.867018},{"c":48.02,"h":48.035,"l":47.735,"n":6694,"o":47.8,"t":"2025-12-24T05:00:00Z","v":882771,"vw":47.917463},{"c":48.01,"h":48.01,"l":47.78,"n":8581,"o":48,"t":"2025-12-26T05:00:00Z","v":1156671,"vw":47.867343},{"c":47.76,"h":48.01,"l":47.625,"n":8623,"o":47.9,"t":"2025-12-29T05:00:00Z","v":1004575,"vw":47.7387},{"c":47.44,"h":47.78,"l":47.415,"n":9316,"o":47.74,"t":"2025-12-30T05:00:00Z","v":1238869,"vw":47.586249},{"c":46.86,"h":47.36,"l":46.825,"n":12246,"o":47.36,"t":"2025-12-31T05:00:00Z","v":1415734,"vw":46.981875},{"c":47.3,"h":47.405,"l":46.7245,"n":17216,"o":47.08,"t":"2026-01-02T05:00:00Z","v":2261208,"vw":47.149291},{"c":47.92,"h":48.17,"l":47.38,"n":17860,"o":47.41,"t":"2026-01-05T05:00:00Z","v":4872729,"vw":48.018437},{"c":48.59,"h":48.64,"l":47.705,"n":13996,"o":47.85,"t":"2026-01-06T05:00:00Z","v":6571034,"vw":48.38848},{"c":48.24,"h":48.71,"l":48.015,"n":16286,"o":48.66,"t":"2026-01-07T05:00:00Z","v":5764642,"vw":48.224562},{"c":48.91,"h":48.99,"l":48.06,"n":13312,"o":48.06,"t":"2026-01-08T05:00:00Z","v":1426881,"vw":48.735857},{"c":49.26,"h":49.33,"l":48.6803,"n":19581,"o":49.04,"t":"2026-01-09T05:00:00Z","v":3165458,"vw":49.18215},{"c":49.28,"h":49.4054,"l":48.82,"n":11268,"o":49.01,"t":"2026-01-12T05:00:00Z","v":1382305,"vw":49.227948},{"c":49.29,"h":49.595,"l":49.205,"n":13475,"o":49.46,"t":"2026-01-13T05:00:00Z","v":2517137,"vw":49.37433},{"c":49.59,"h":49.62,"l":49.095,"n":14632,"o":49.28,"t":"2026-01-14T05:00:00Z","v":1291011,"vw":49.389523},{"c":50.29,"h":50.46,"l":49.76,"n":14846,"o":49.77,"t":"2026-01-15T05:00:00Z","v":1638086,"vw":50.265409},{"c":50.14,"h":50.335,"l":50.0044,"n":11500,"o":50.3,"t":"2026-01-16T05:00:00Z","v":1703585,"vw":50.177413},{"c":49.42,"h":49.845,"l":49.31,"n":25580,"o":49.39,"t":"2026-01-20T05:00:00Z","v":3946644,"vw":49.507975},{"c":50.68,"h":50.87,"l":49.79,"n":18782,"o":49.79,"t":"2026-01-21T05:00:00Z","v":2662867,"vw":50.372409},{"c":50.84,"h":51.295,"l":50.775,"n":13489,"o":51.05,"t":"2026-01-22T05:00:00Z","v":1475080,"vw":51.046519},{"c":49.9,"h":50.75,"l":49.785,"n":19607,"o":50.7,"t":"2026-01-23T05:00:00Z","v":2937805,"vw":50.028566},{"c":49.92,"h":50.23,"l":49.72,"n":11370,"o":49.96,"t":"2026-01-26T05:00:00Z","v":1260066,"vw":49.925999},{"c":49.77,"h":49.9899,"l":49.535,"n":9596,"o":49.93,"t":"2026-01-27T05:00:00Z","v":2444972,"vw":49.744905},{"c":49.51,"h":50.135,"l":49.47,"n":14787,"o":49.98,"t":"2026-01-28T05:00:00Z","v":1557516,"vw":49.70268},{"c":49.83,"h":50.0355,"l":49.17,"n":17290,"o":49.75,"t":"2026-01-29T05:00:00Z","v":2146363,"vw":49.64388},{"c":49.46,"h":49.78,"l":49.095,"n":23446,"o":49.49,"t":"2026-01-30T05:00:00Z","v":2510283,"vw":49.425854},{"c":50.02,"h":50.23,"l":49.26,"n":16367,"o":49.33,"t":"2026-02-02T05:00:00Z","v":2146916,"vw":50.03927},{"c":49.99,"h":50.55,"l":49.38,"n":24998,"o":50.05,"t":"2026-02-03T05:00:00Z","v":4420031,"vw":49.824175},{"c":50.39,"h":50.79,"l":49.93,"n":24025,"o":50.26,"t":"2026-02-04T05:00:00Z","v":2444926,"vw":50.378692},{"c":50.09,"h":50.72,"l":49.9,"n":23269,"o":50.22,"t":"2026-02-05T05:00:00Z","v":3283729,"vw":50.191374},{"c":51.43,"h":51.58,"l":50.5,"n":14673,"o":50.51,"t":"2026-02-06T05:00:00Z","v":1501010,"vw":51.245072},{"c":51.45,"h":51.6099,"l":51.09,"n":16976,"o":51.36,"t":"2026-02-09T05:00:00Z","v":2572649,"vw":51.453369},{"c":51.48,"h":51.835,"l":51.43,"n":13187,"o":51.55,"t":"2026-02-10T05:00:00Z","v":2960531,"vw":51.599091},{"c":51.36,"h":52.0359,"l":51.1,"n":17187,"o":51.86,"t":"2026-02-11T05:00:00Z","v":1897086,"vw":51.376341},{"c":50.4,"h":51.9,"l":50.08,"n":20658,"o":51.67,"t":"2026-02-12T05:00:00Z","v":2591555,"vw":50.535903},{"c":51.04,"h":51.285,"l":50.28,"n":15670,"o":50.62,"t":"2026-02-13T05:00:00Z","v":2920570,"vw":50.982653},{"c":50.98,"h":51.36,"l":50.425,"n":14057,"o":51.04,"t":"2026-02-17T05:00:00Z","v":1746792,"vw":50.95435},{"c":51.12,"h":51.56,"l":50.815,"n":14405,"o":51.01,"t":"2026-02-18T05:00:00Z","v":2072885,"vw":51.283966},{"c":51.04,"h":51.0863,"l":50.65,"n":14640,"o":50.89,"t":"2026-02-19T05:00:00Z","v":1928035,"vw":50.89766},{"c":51.32,"h":51.54,"l":50.74,"n":22062,"o":50.74,"t":"2026-02-20T05:00:00Z","v":2049639,"vw":51.123045},{"c":50.26,"h":51.19,"l":49.935,"n":17151,"o":51.06,"t":"2026-02-23T05:00:00Z","v":1674428,"vw":50.292325},{"c":50.75,"h":50.95,"l":50.285,"n":13260,"o":50.32,"t":"2026-02-24T05:00:00Z","v":1905914,"vw":50.707024},{"c":50.91,"h":51.07,"l":50.41,"n":10907,"o":51.07,"t":"2026-02-25T05:00:00Z","v":1379842,"vw":50.759373},{"c":51.19,"h":51.41,"l":50.62,"n":17498,"o":51.07,"t":"2026-02-26T05:00:00Z","v":1960637,"vw":51.009019},{"c":50.55,"h":50.68,"l":50.15,"n":17006,"o":50.65,"t":"2026-02-27T05:00:00Z","v":2197626,"vw":50.439919},{"c":50.89,"h":51.03,"l":49.86,"n":19050,"o":49.86,"t":"2026-03-02T05:00:00Z","v":2804813,"vw":50.678233},{"c":50.36,"h":50.64,"l":49.16,"n":24321,"o":49.76,"t":"2026-03-03T05:00:00Z","v":3060472,"vw":49.931238},{"c":50.63,"h":50.81,"l":50.15,"n":14801,"o":50.65,"t":"2026-03-04T05:00:00Z","v":2731826,"vw":50.576879},{"c":49.74,"h":50.455,"l":49.3258,"n":17704,"o":50.18,"t":"2026-03-05T05:00:00Z","v":2296859,"vw":49.829169},{"c":48.62,"h":48.89,"l":48.32,"n":29005,"o":48.89,"t":"2026-03-06T05:00:00Z","v":6023069,"vw":48.571874},{"c":48.85,"h":49,"l":47.16,"n":22927,"o":47.9,"t":"2026-03-09T04:00:00Z","v":4222522,"vw":47.972029},{"c":48.63,"h":49.4301,"l":48.44,"n":19110,"o":48.69,"t":"2026-03-10T04:00:00Z","v":2840783,"vw":48.918188},{"c":48.54,"h":48.715,"l":48.11,"n":14817,"o":48.48,"t":"2026-03-11T04:00:00Z","v":1712830,"vw":48.364928},{"c":47.63,"h":48.11,"l":47.56,"n":21135,"o":47.92,"t":"2026-03-12T04:00:00Z","v":3078796,"vw":47.809372},{"c":47.58,"h":48.175,"l":47.39,"n":28437,"o":47.97,"t":"2026-03-13T04:00:00Z","v":3185665,"vw":47.619964},{"c":47.91,"h":48.39,"l":47.9,"n":19785,"o":48.08,"t":"2026-03-16T04:00:00Z","v":3199875,"vw":48.063527},{"c":48.34,"h":48.62,"l":48.13,"n":20175,"o":48.17,"t":"2026-03-17T04:00:00Z","v":3404046,"vw":48.341068},{"c":47.72,"h":48.26,"l":47.705,"n":27966,"o":48.06,"t":"2026-03-18T04:00:00Z","v":2819288,"vw":48.025715},{"c":47.93,"h":48.33,"l":47.18,"n":40772,"o":47.23,"t":"2026-03-19T04:00:00Z","v":5346932,"vw":47.716092},{"c":46.99,"h":48.04,"l":46.755,"n":34672,"o":47.91,"t":"2026-03-20T04:00:00Z","v":3774633,"vw":47.252705},{"c":47.78,"h":48.5556,"l":47.54,"n":46562,"o":47.72,"t":"2026-03-23T04:00:00Z","v":11914568,"vw":47.86022},{"c":48.13,"h":48.465,"l":47.405,"n":26958,"o":47.42,"t":"2026-03-24T04:00:00Z","v":2158726,"vw":48.10045},{"c":48.64,"h":48.785,"l":48.09,"n":23240,"o":48.59,"t":"2026-03-25T04:00:00Z","v":4145077,"vw":48.484573},{"c":48.1,"h":48.83,"l":48.045,"n":18669,"o":48.25,"t":"2026-03-26T04:00:00Z","v":1484766,"vw":48.391699},{"c":47.36,"h":47.98,"l":47.215,"n":20142,"o":47.89,"t":"2026-03-27T04:00:00Z","v":2219410,"vw":47.596628},{"c":47,"h":47.85,"l":46.86,"n":19210,"o":47.85,"t":"2026-03-30T04:00:00Z","v":1670447,"vw":47.273505},{"c":48.32,"h":48.7,"l":47.45,"n":24732,"o":47.68,"t":"2026-03-31T04:00:00Z","v":2229687,"vw":48.095704},{"c":48.64,"h":49.07,"l":48.57,"n":19357,"o":48.62,"t":"2026-04-01T04:00:00Z","v":2997436,"vw":48.821648},{"c":48.8,"h":49.1,"l":47.82,"n":21193,"o":47.97,"t":"2026-04-02T04:00:00Z","v":2406293,"vw":48.595175},{"c":49.07,"h":49.11,"l":48.5,"n":16253,"o":48.67,"t":"2026-04-06T04:00:00Z","v":2223638,"vw":48.857274},{"c":49.21,"h":49.38,"l":48.78,"n":23363,"o":48.9,"t":"2026-04-07T04:00:00Z","v":2808893,"vw":49.046798},{"c":50.49,"h":50.81,"l":50.28,"n":12772,"o":50.52,"t":"2026-04-08T04:00:00Z","v":2036873,"vw":50.553543},{"c":50.86,"h":51.065,"l":50.23,"n":9903,"o":50.23,"t":"2026-04-09T04:00:00Z","v":1194400,"vw":50.720181},{"c":50.65,"h":50.98,"l":50.49,"n":7872,"o":50.96,"t":"2026-04-10T04:00:00Z","v":2954671,"vw":50.659277},{"c":51.27,"h":51.3,"l":50.38,"n":10444,"o":50.48,"t":"2026-04-13T04:00:00Z","v":1527252,"vw":50.801003},{"c":51.52,"h":51.68,"l":51.17,"n":9634,"o":51.38,"t":"2026-04-14T04:00:00Z","v":1067928,"vw":51.527392},{"c":51.47,"h":51.5501,"l":51.23,"n":9542,"o":51.47,"t":"2026-04-15T04:00:00Z","v":1246345,"vw":51.370087},{"c":51.62,"h":51.76,"l":51.36,"n":12559,"o":51.42,"t":"2026-04-16T04:00:00Z","v":2041578,"vw":51.535717},{"c":52.69,"h":53.115,"l":52.04,"n":12902,"o":52.18,"t":"2026-04-17T04:00:00Z","v":1998542,"vw":52.732841},{"c":52.97,"h":53.0256,"l":52.48,"n":11797,"o":52.48,"t":"2026-04-20T04:00:00Z","v":2208727,"vw":52.881289},{"c":52.57,"h":53.4,"l":52.435,"n":15162,"o":53.09,"t":"2026-04-21T04:00:00Z","v":1945159,"vw":52.772156},{"c":52.75,"h":53.1,"l":52.565,"n":8925,"o":53.03,"t":"2026-04-22T04:00:00Z","v":1398303,"vw":52.772038},{"c":52.73,"h":52.99,"l":52.11,"n":14570,"o":52.79,"t":"2026-04-23T04:00:00Z","v":2227247,"vw":52.629149},{"c":53.02,"h":53.165,"l":52.55,"n":8878,"o":52.89,"t":"2026-04-24T04:00:00Z","v":1137849,"vw":52.959597},{"c":53.1,"h":53.43,"l":53,"n":9373,"o":53.11,"t":"2026-04-27T04:00:00Z","v":1509600,"vw":53.139973},{"c":52.83,"h":53.4,"l":52.66,"n":8656,"o":53.18,"t":"2026-04-28T04:00:00Z","v":1268884,"vw":52.841815},{"c":52.4,"h":52.88,"l":52.235,"n":9279,"o":52.81,"t":"2026-04-29T04:00:00Z","v":1208704,"vw":52.47992},{"c":53.36,"h":53.45,"l":52.51,"n":10417,"o":52.52,"t":"2026-04-30T04:00:00Z","v":1283654,"vw":53.13747},{"c":53.48,"h":53.63,"l":53.16,"n":11740,"o":53.48,"t":"2026-05-01T04:00:00Z","v":1943978,"vw":53.419031},{"c":52.97,"h":53.58,"l":52.71,"n":12257,"o":53.3,"t":"2026-05-04T04:00:00Z","v":1266817,"vw":53.068256},{"c":53.74,"h":53.865,"l":53.185,"n":9709,"o":53.22,"t":"2026-05-05T04:00:00Z","v":1552563,"vw":53.66302},{"c":54.05,"h":54.1043,"l":53.705,"n":9780,"o":53.99,"t":"2026-05-06T04:00:00Z","v":2522265,"vw":53.959461},{"c":53.56,"h":54.26,"l":53.48,"n":12092,"o":54.14,"t":"2026-05-07T04:00:00Z","v":1280362,"vw":53.711936},{"c":53.83,"h":53.94,"l":53.53,"n":8517,"o":53.79,"t":"2026-05-08T04:00:00Z","v":1597680,"vw":53.759931},{"c":53.41,"h":54.1,"l":53.38,"n":9741,"o":53.95,"t":"2026-05-11T04:00:00Z","v":1680241,"vw":53.620702},{"c":52.81,"h":53.316,"l":52.3217,"n":12295,"o":53.28,"t":"2026-05-12T04:00:00Z","v":1638790,"vw":52.677896},{"c":52.61,"h":52.87,"l":52.3999,"n":7641,"o":52.87,"t":"2026-05-13T04:00:00Z","v":917602,"vw":52.579775},{"c":52.94,"h":53.27,"l":52.76,"n":8732,"o":52.93,"t":"2026-05-14T04:00:00Z","v":1077523,"vw":53.034967},{"c":52.12,"h":52.5395,"l":52.07,"n":9370,"o":52.46,"t":"2026-05-15T04:00:00Z","v":1034062,"vw":52.240621},{"c":52.28,"h":52.68,"l":52.1,"n":15827,"o":52.36,"t":"2026-05-18T04:00:00Z","v":1359444,"vw":52.365774},{"c":51.81,"h":52.16,"l":51.63,"n":16194,"o":52.06,"t":"2026-05-19T04:00:00Z","v":1802963,"vw":51.863661},{"c":52.86,"h":52.87,"l":51.68,"n":15517,"o":52.02,"t":"2026-05-20T04:00:00Z","v":3091051,"vw":52.547876},{"c":53.02,"h":53.195,"l":52.135,"n":17050,"o":52.57,"t":"2026-05-21T04:00:00Z","v":1636110,"vw":52.731503},{"c":53.44,"h":53.56,"l":53.065,"n":10746,"o":53.23,"t":"2026-05-22T04:00:00Z","v":980838,"vw":53.38535},{"c":54.31,"h":54.31,"l":53.77,"n":10634,"o":53.8,"t":"2026-05-26T04:00:00Z","v":1376610,"vw":54.171977},{"c":54.31,"h":54.66,"l":54.23,"n":11535,"o":54.45,"t":"2026-05-27T04:00:00Z","v":1139939,"vw":54.388251},{"c":54.36,"h":54.43,"l":53.8599,"n":10494,"o":54.15,"t":"2026-05-28T04:00:00Z","v":1048753,"vw":54.249007},{"c":53.93,"h":54.29,"l":53.875,"n":10751,"o":54.23,"t":"2026-05-29T04:00:00Z","v":1087262,"vw":54.079117},{"c":53.85,"h":53.95,"l":53.345,"n":13168,"o":53.66,"t":"2026-06-01T04:00:00Z","v":2889919,"vw":53.651657},{"c":54.33,"h":54.385,"l":53.82,"n":10411,"o":53.82,"t":"2026-06-02T04:00:00Z","v":1487243,"vw":54.25351},{"c":53.83,"h":54.17,"l":53.745,"n":10092,"o":54.08,"t":"2026-06-03T04:00:00Z","v":1302340,"vw":53.882261},{"c":54.54,"h":54.63,"l":53.92,"n":9262,"o":53.97,"t":"2026-06-04T04:00:00Z","v":1052449,"vw":54.491291},{"c":53.57,"h":54.43,"l":53.36,"n":11953,"o":54.3,"t":"2026-06-05T04:00:00Z","v":1255454,"vw":53.867838},{"c":53.93,"h":54.4,"l":53.88,"n":11861,"o":54.03,"t":"2026-06-08T04:00:00Z","v":1148485,"vw":54.09505},{"c":54.43,"h":55.18,"l":53.33,"n":18599,"o":54.35,"t":"2026-06-09T04:00:00Z","v":1932226,"vw":54.120484},{"c":54.04,"h":55.05,"l":54.015,"n":16910,"o":54.34,"t":"2026-06-10T04:00:00Z","v":1860266,"vw":54.40442},{"c":55.36,"h":55.405,"l":54.27,"n":24207,"o":54.47,"t":"2026-06-11T04:00:00Z","v":2024530,"vw":54.836952},{"c":55.91,"h":56.28,"l":55.43,"n":18367,"o":55.56,"t":"2026-06-12T04:00:00Z","v":2116931,"vw":55.984989},{"c":55.95,"h":56.605,"l":55.85,"n":11610,"o":56.42,"t":"2026-06-15T04:00:00Z","v":1322314,"vw":56.161723},{"c":55.65,"h":56.41,"l":55.535,"n":10887,"o":56.13,"t":"2026-06-16T04:00:00Z","v":1177545,"vw":55.904619},{"c":54.9,"h":56.0101,"l":54.77,"n":26294,"o":55.65,"t":"2026-06-17T04:00:00Z","v":3241283,"vw":55.323896},{"c":55.86,"h":55.95,"l":55.3799,"n":12227,"o":55.63,"t":"2026-06-18T04:00:00Z","v":1332193,"vw":55.748531},{"c":55.71,"h":55.97,"l":55.61,"n":14624,"o":55.78,"t":"2026-06-22T04:00:00Z","v":3837935,"vw":55.777665},{"c":55.52,"h":55.775,"l":55.03,"n":12493,"o":55.08,"t":"2026-06-23T04:00:00Z","v":3081969,"vw":55.510562},{"c":56.14,"h":56.5,"l":55.65,"n":12954,"o":55.65,"t":"2026-06-24T04:00:00Z","v":1464574,"vw":56.082616},{"c":56.87,"h":57.225,"l":56.52,"n":14629,"o":56.52,"t":"2026-06-25T04:00:00Z","v":1446334,"vw":56.786423},{"c":57.3,"h":57.38,"l":56.56,"n":15425,"o":56.58,"t":"2026-06-26T04:00:00Z","v":1693234,"vw":57.048326},{"c":57.28,"h":57.34,"l":56.65,"n":13334,"o":57.25,"t":"2026-06-29T04:00:00Z","v":2244850,"vw":57.040387},{"c":57.67,"h":57.765,"l":57.04,"n":13446,"o":57.27,"t":"2026-06-30T04:00:00Z","v":2246137,"vw":57.577603},{"c":57.38,"h":58.065,"l":57.35,"n":12406,"o":57.55,"t":"2026-07-01T04:00:00Z","v":2221235,"vw":57.754013},{"c":56.95,"h":57.79,"l":56.4716,"n":11466,"o":57.62,"t":"2026-07-02T04:00:00Z","v":1380212,"vw":56.882364},{"c":57.08,"h":57.36,"l":56.98,"n":10340,"o":57.03,"t":"2026-07-06T04:00:00Z","v":2074542,"vw":57.180633},{"c":56.55,"h":57.17,"l":56.39,"n":16922,"o":57.05,"t":"2026-07-07T04:00:00Z","v":4572963,"vw":56.644726},{"c":55.87,"h":56.22,"l":55.565,"n":11070,"o":56.17,"t":"2026-07-08T04:00:00Z","v":1372204,"vw":55.875831},{"c":56.57,"h":56.715,"l":56.16,"n":9327,"o":56.23,"t":"2026-07-09T04:00:00Z","v":2307374,"vw":56.571682},{"c":56.6,"h":56.7553,"l":56.29,"n":9492,"o":56.61,"t":"2026-07-10T04:00:00Z","v":1057995,"vw":56.60036},{"c":56.37,"h":56.79,"l":56.225,"n":11091,"o":56.51,"t":"2026-07-13T04:00:00Z","v":1480716,"vw":56.399729},{"c":56.51,"h":56.85,"l":56.32,"n":12659,"o":56.78,"t":"2026-07-14T04:00:00Z","v":1562840,"vw":56.50858},{"c":56.84,"h":57.13,"l":56.635,"n":10028,"o":56.7,"t":"2026-07-15T04:00:00Z","v":1041802,"vw":56.844086},{"c":57.21,"h":57.52,"l":56.66,"n":10728,"o":56.66,"t":"2026-07-16T04:00:00Z","v":1231478,"vw":57.24331},{"c":56.76,"h":57.18,"l":56.5,"n":14104,"o":56.64,"t":"2026-07-17T04:00:00Z","v":1435513,"vw":56.824682},{"c":56.42,"h":57.03,"l":56.4,"n":12802,"o":56.9,"t":"2026-07-20T04:00:00Z","v":1929478,"vw":56.693814},{"c":57,"h":57.0344,"l":56.4199,"n":9997,"o":56.63,"t":"2026-07-21T04:00:00Z","v":2131103,"vw":56.875364},{"c":56.69,"h":57.09,"l":56.5858,"n":7581,"o":56.9,"t":"2026-07-22T04:00:00Z","v":1277372,"vw":56.787079},{"c":56.32,"h":56.52,"l":56.04,"n":11326,"o":56.2,"t":"2026-07-23T04:00:00Z","v":1844404,"vw":56.21407},{"c":56.32,"h":56.81,"l":56.22,"n":9626,"o":56.54,"t":"2026-07-24T04:00:00Z","v":2238032,"vw":56.535788},{"c":56.59,"h":57.01,"l":56.3,"n":9036,"o":56.74,"t":"2026-07-27T04:00:00Z","v":1280591,"vw":56.531942},{"c":56.89,"h":56.94,"l":56.47,"n":8240,"o":56.66,"t":"2026-07-28T04:00:00Z","v":957511,"vw":56.749005},{"c":56.1,"h":56.92,"l":56.055,"n":14490,"o":56.73,"t":"2026-07-29T04:00:00Z","v":1569280,"vw":56.442378},{"c":56.57,"h":56.72,"l":55.995,"n":8601,"o":56.7,"t":"2026-07-30T04:00:00Z","v":1525503,"vw":56.371555},{"c":56.57,"h":56.84,"l":55.95,"n":11683,"o":56.84,"t":"2026-07-31T04:00:00Z","v":1244121,"vw":56.484298},{"c":57.49,"h":57.57,"l":56.74,"n":13955,"o":56.74,"t":"2026-08-03T04:00:00Z","v":1807805,"vw":57.387415},{"c":58.47,"h":58.595,"l":57.58,"n":14187,"o":57.69,"t":"2026-08-04T04:00:00Z","v":1844949,"vw":58.322382},{"c":57.91,"h":58.55,"l":57.91,"n":11650,"o":58.46,"t":"2026-08-05T04:00:00Z","v":1059861,"vw":58.173079},{"c":57.5,"h":58.125,"l":57.445,"n":9913,"o":57.95,"t":"2026-08-06T04:00:00Z","v":1034645,"vw":57.766253},{"c":57.91,"h":58.06,"l":57.64,"n":13931,"o":57.735,"t":"2026-08-07T04:00:00Z","v":4756237,"vw":57.879251},{"c":57.57,"h":57.865,"l":57.465,"n":11384,"o":57.78,"t":"2026-08-10T04:00:00Z","v":928682,"vw":57.613153},{"c":57.69,"h":57.9999,"l":57.64,"n":10783,"o":57.67,"t":"2026-08-11T04:00:00Z","v":1133141,"vw":57.813622},{"c":57.97,"h":58.12,"l":57.585,"n":11721,"o":57.98,"t":"2026-08-12T04:00:00Z","v":1446174,"vw":57.896723},{"c":58.2,"h":58.37,"l":58.02,"n":8585,"o":58.19,"t":"2026-08-13T04:00:00Z","v":1100737,"vw":58.165122},{"c":58.48,"h":58.515,"l":58.1,"n":10231,"o":58.17,"t":"2026-08-14T04:00:00Z","v":1238889,"vw":58.426177},{"c":58.24,"h":58.4022,"l":58.18,"n":7105,"o":58.33,"t":"2026-08-17T04:00:00Z","v":756766,"vw":58.266941},{"c":57.43,"h":58.11,"l":57.41,"n":9672,"o":58.03,"t":"2026-08-18T04:00:00Z","v":1410359,"vw":57.814359},{"c":57.51,"h":57.97,"l":57.455,"n":8140,"o":57.8,"t":"2026-08-19T04:00:00Z","v":920117,"vw":57.709601},{"c":56.93,"h":57.31,"l":56.8858,"n":10064,"o":57.14,"t":"2026-08-20T04:00:00Z","v":1339199,"vw":57.029569},{"c":57.28,"h":57.335,"l":56.935,"n":6629,"o":57.26,"t":"2026-08-21T04:00:00Z","v":852701,"vw":57.193141},{"c":57.06,"h":57.335,"l":56.93,"n":7047,"o":57.24,"t":"2026-08-24T04:00:00Z","v":823917,"vw":57.116816},{"c":57.03,"h":57.3562,"l":56.83,"n":7084,"o":57.32,"t":"2026-08-25T04:00:00Z","v":697728,"vw":56.959898},{"c":57.07,"h":57.265,"l":56.88,"n":6860,"o":57.04,"t":"2026-08-26T04:00:00Z","v":950654,"vw":57.072856},{"c":57.06,"h":57.1759,"l":56.785,"n":10326,"o":56.99,"t":"2026-08-27T04:00:00Z","v":2075764,"vw":57.036733},{"c":56.6,"h":57.31,"l":56.59,"n":7655,"o":57.2,"t":"2026-08-28T04:00:00Z","v":674596,"vw":56.82361},{"c":56.2,"h":56.599,"l":56.0614,"n":8417,"o":56.5,"t":"2026-08-31T04:00:00Z","v":1014332,"vw":56.186422},{"c":55.57,"h":56.1,"l":55.455,"n":21748,"o":55.91,"t":"2026-09-01T04:00:00Z","v":8567474,"vw":55.715779},{"c":56.11,"h":56.275,"l":55.68,"n":8085,"o":55.72,"t":"2026-09-02T04:00:00Z","v":2724096,"vw":56.046677},{"c":56.3,"h":56.53,"l":55.985,"n":7614,"o":56.46,"t":"2026-09-03T04:00:00Z","v":1179788,"vw":56.267848},{"c":56.51,"h":56.5945,"l":56.015,"n":6697,"o":56.07,"t":"2026-09-04T04:00:00Z","v":950842,"vw":56.42253},{"c":56.09,"h":56.46,"l":56.05,"n":8263,"o":56.42,"t":"2026-09-08T04:00:00Z","v":920742,"vw":56.218345},{"c":55.51,"h":56.03,"l":55.435,"n":9976,"o":55.92,"t":"2026-09-09T04:00:00Z","v":3754849,"vw":55.5818},{"c":55.01,"h":55.33,"l":54.9,"n":10444,"o":55.16,"t":"2026-09-10T04:00:00Z","v":1870545,"vw":55.028756},{"c":55.31,"h":55.72,"l":55.225,"n":10195,"o":55.575,"t":"2026-09-11T04:00:00Z","v":1434392,"vw":55.366489},{"c":54.94,"h":55.26,"l":54.85,"n":10853,"o":55.01,"t":"2026-09-14T04:00:00Z","v":1703211,"vw":55.035333},{"c":54.66,"h":54.9245,"l":54.53,"n":8216,"o":54.85,"t":"2026-09-15T04:00:00Z","v":1503983,"vw":54.666993},{"c":54.43,"h":55.065,"l":53.96,"n":11198,"o":54.77,"t":"2026-09-16T04:00:00Z","v":1267543,"vw":54.748953},{"c":54.45,"h":55.12,"l":54.445,"n":9301,"o":55.09,"t":"2026-09-17T04:00:00Z","v":1457474,"vw":54.681076},{"c":54.23,"h":54.33,"l":53.98,"n":8612,"o":54.32,"t":"2026-09-18T04:00:00Z","v":1232484,"vw":54.094988},{"c":54.14,"h":54.34,"l":54.005,"n":7009,"o":54.34,"t":"2026-09-21T04:00:00Z","v":1381178,"vw":54.207689},{"c":54.29,"h":54.725,"l":54.19,"n":9435,"o":54.51,"t":"2026-09-22T04:00:00Z","v":1656536,"vw":54.386702},{"c":53.7,"h":54.13,"l":53.685,"n":10403,"o":54.13,"t":"2026-09-23T04:00:00Z","v":2193219,"vw":53.856913},{"c":53.56,"h":53.745,"l":53.2034,"n":9909,"o":53.59,"t":"2026-09-24T04:00:00Z","v":1113473,"vw":53.482677},{"c":53.77,"h":53.97,"l":53.455,"n":10181,"o":53.7,"t":"2026-09-25T04:00:00Z","v":1410762,"vw":53.744979},{"c":53.38,"h":53.7,"l":53.12,"n":13475,"o":53.47,"t":"2026-09-28T04:00:00Z","v":1618827,"vw":53.402328},{"c":53.21,"h":53.55,"l":52.92,"n":12473,"o":53.43,"t":"2026-09-29T04:00:00Z","v":1889149,"vw":53.109438},{"c":52.86,"h":53.43,"l":52.86,"n":9755,"o":53.43,"t":"2026-09-30T04:00:00Z","v":2106601,"vw":53.124594},{"c":53.24,"h":53.365,"l":52.445,"n":15981,"o":52.8,"t":"2026-10-01T04:00:00Z","v":2697198,"vw":52.999376},{"c":53.84,"h":54.175,"l":53.73,"n":12474,"o":53.8,"t":"2026-10-02T04:00:00Z","v":3182295,"vw":53.920302},{"c":54.05,"h":54.335,"l":53.39,"n":10671,"o":53.85,"t":"2026-10-05T04:00:00Z","v":1920036,"vw":54.061497},{"c":53.99,"h":54.3,"l":53.875,"n":8219,"o":54.26,"t":"2026-10-06T04:00:00Z","v":1519857,"vw":54.027744},{"c":53.28,"h":53.65,"l":53.055,"n":10056,"o":53.47,"t":"2026-10-07T04:00:00Z","v":1406402,"vw":53.287708},{"c":53.36,"h":53.425,"l":52.78,"n":16019,"o":53.02,"t":"2026-10-08T04:00:00Z","v":5501387,"vw":53.127313},{"c":53.45,"h":53.585,"l":53.265,"n":8224,"o":53.495,"t":"2026-10-09T04:00:00Z","v":1287698,"vw":53.458141},{"c":53.42,"h":53.6089,"l":53.36,"n":9213,"o":53.42,"t":"2026-10-12T04:00:00Z","v":1313230,"vw":53.512561},{"c":53.49,"h":53.69,"l":53.1,"n":7741,"o":53.54,"t":"2026-10-13T04:00:00Z","v":1124688,"vw":53.368516},{"c":52.65,"h":53.17,"l":52.355,"n":9728,"o":52.93,"t":"2026-10-14T04:00:00Z","v":1531184,"vw":52.570441},{"c":53.34,"h":53.355,"l":52.6299,"n":9264,"o":52.74,"t":"2026-10-15T04:00:00Z","v":1602931,"vw":53.117868},{"c":52.83,"h":53.71,"l":52.66,"n":10436,"o":53.45,"t":"2026-10-16T04:00:00Z","v":1964036,"vw":52.985562},{"c":52.82,"h":53.135,"l":52.77,"n":8905,"o":53.09,"t":"2026-10-19T04:00:00Z","v":1611175,"vw":52.85844},{"c":53.53,"h":53.72,"l":52.875,"n":13634,"o":52.89,"t":"2026-10-20T04:00:00Z","v":2299090,"vw":53.457618},{"c":53.56,"h":53.77,"l":53.305,"n":8722,"o":53.75,"t":"2026-10-21T04:00:00Z","v":1221798,"vw":53.578659},{"c":53.89,"h":53.92,"l":53.26,"n":11937,"o":53.26,"t":"2026-10-22T04:00:00Z","v":1551179,"vw":53.658919}],"volatilityBars":[{"c":54.38,"h":54.3831,"l":54.38,"n":2,"o":54.3831,"t":"2026-09-21T11:15:00Z","v":1000,"vw":54.38155},{"c":54.07,"h":54.34,"l":54.07,"n":710,"o":54.34,"t":"2026-09-21T13:30:00Z","v":66637,"vw":54.196648},{"c":54.1224,"h":54.135,"l":54.055,"n":308,"o":54.095,"t":"2026-09-21T13:45:00Z","v":20998,"vw":54.089126},{"c":54.13,"h":54.14,"l":54.005,"n":344,"o":54.095,"t":"2026-09-21T14:00:00Z","v":47825,"vw":54.077221},{"c":54.22,"h":54.22,"l":54.125,"n":204,"o":54.125,"t":"2026-09-21T14:15:00Z","v":39814,"vw":54.163446},{"c":54.135,"h":54.21,"l":54.125,"n":281,"o":54.2,"t":"2026-09-21T14:30:00Z","v":85600,"vw":54.192306},{"c":54.13,"h":54.19,"l":54.13,"n":160,"o":54.14,"t":"2026-09-21T14:45:00Z","v":15021,"vw":54.166411},{"c":54.2099,"h":54.21,"l":54.12,"n":139,"o":54.125,"t":"2026-09-21T15:00:00Z","v":11025,"vw":54.164713},{"c":54.215,"h":54.25,"l":54.203,"n":190,"o":54.2199,"t":"2026-09-21T15:15:00Z","v":27352,"vw":54.214175},{"c":54.21,"h":54.24,"l":54.205,"n":183,"o":54.22,"t":"2026-09-21T15:30:00Z","v":40596,"vw":54.219921},{"c":54.215,"h":54.25,"l":54.215,"n":178,"o":54.22,"t":"2026-09-21T15:45:00Z","v":21884,"vw":54.227352},{"c":54.265,"h":54.29,"l":54.21,"n":257,"o":54.2124,"t":"2026-09-21T16:00:00Z","v":54347,"vw":54.243362},{"c":54.235,"h":54.28,"l":54.225,"n":157,"o":54.27,"t":"2026-09-21T16:15:00Z","v":56548,"vw":54.251746},{"c":54.23,"h":54.3,"l":54.23,"n":164,"o":54.24,"t":"2026-09-21T16:30:00Z","v":41012,"vw":54.275544},{"c":54.22,"h":54.25,"l":54.21,"n":145,"o":54.235,"t":"2026-09-21T16:45:00Z","v":43212,"vw":54.224773},{"c":54.23,"h":54.2301,"l":54.19,"n":223,"o":54.215,"t":"2026-09-21T17:00:00Z","v":90461,"vw":54.216775},{"c":54.18,"h":54.225,"l":54.18,"n":163,"o":54.225,"t":"2026-09-21T17:15:00Z","v":34019,"vw":54.205303},{"c":54.13,"h":54.175,"l":54.1199,"n":270,"o":54.175,"t":"2026-09-21T17:30:00Z","v":52668,"vw":54.146281},{"c":54.165,"h":54.1693,"l":54.12,"n":310,"o":54.14,"t":"2026-09-21T17:45:00Z","v":47460,"vw":54.14855},{"c":54.2101,"h":54.22,"l":54.159,"n":202,"o":54.1601,"t":"2026-09-21T18:00:00Z","v":46549,"vw":54.185112},{"c":54.245,"h":54.255,"l":54.21,"n":229,"o":54.2101,"t":"2026-09-21T18:15:00Z","v":61131,"vw":54.236909},{"c":54.245,"h":54.26,"l":54.215,"n":184,"o":54.2499,"t":"2026-09-21T18:30:00Z","v":47744,"vw":54.235365},{"c":54.285,"h":54.29,"l":54.25,"n":144,"o":54.255,"t":"2026-09-21T18:45:00Z","v":29791,"vw":54.278585},{"c":54.26,"h":54.305,"l":54.255,"n":258,"o":54.2899,"t":"2026-09-21T19:00:00Z","v":44306,"vw":54.283144},{"c":54.23,"h":54.295,"l":54.23,"n":282,"o":54.2699,"t":"2026-09-21T19:15:00Z","v":86185,"vw":54.284284},{"c":54.26,"h":54.28,"l":54.22,"n":330,"o":54.22,"t":"2026-09-21T19:30:00Z","v":57748,"vw":54.256741},{"c":54.14,"h":54.265,"l":54.125,"n":758,"o":54.265,"t":"2026-09-21T19:45:00Z","v":131012,"vw":54.167596},{"c":54.14,"h":54.14,"l":54.14,"n":6,"o":54.14,"t":"2026-09-21T20:00:00Z","v":75558,"vw":54.14},{"c":54.3435,"h":54.3435,"l":54.3435,"n":1,"o":54.3435,"t":"2026-09-21T23:30:00Z","v":100,"vw":54.3435},{"c":54.61,"h":54.61,"l":54.61,"n":1,"o":54.61,"t":"2026-09-22T13:15:00Z","v":2304,"vw":54.61},{"c":54.53,"h":54.61,"l":54.46,"n":907,"o":54.54,"t":"2026-09-22T13:30:00Z","v":107169,"vw":54.51357},{"c":54.6,"h":54.625,"l":54.405,"n":684,"o":54.485,"t":"2026-09-22T13:45:00Z","v":46833,"vw":54.519686},{"c":54.7099,"h":54.725,"l":54.58,"n":595,"o":54.585,"t":"2026-09-22T14:00:00Z","v":64846,"vw":54.642172},{"c":54.4401,"h":54.7,"l":54.435,"n":346,"o":54.7,"t":"2026-09-22T14:15:00Z","v":39310,"vw":54.563018},{"c":54.275,"h":54.4658,"l":54.275,"n":538,"o":54.45,"t":"2026-09-22T14:30:00Z","v":51300,"vw":54.379078},{"c":54.24,"h":54.28,"l":54.19,"n":258,"o":54.275,"t":"2026-09-22T14:45:00Z","v":33921,"vw":54.243372},{"c":54.299,"h":54.3,"l":54.235,"n":418,"o":54.235,"t":"2026-09-22T15:00:00Z","v":33250,"vw":54.274393},{"c":54.26,"h":54.3062,"l":54.24,"n":268,"o":54.305,"t":"2026-09-22T15:15:00Z","v":34915,"vw":54.283107},{"c":54.21,"h":54.26,"l":54.19,"n":215,"o":54.26,"t":"2026-09-22T15:30:00Z","v":25330,"vw":54.208458},{"c":54.2799,"h":54.295,"l":54.1976,"n":215,"o":54.2,"t":"2026-09-22T15:45:00Z","v":45540,"vw":54.228995},{"c":54.31,"h":54.3362,"l":54.285,"n":245,"o":54.285,"t":"2026-09-22T16:00:00Z","v":65919,"vw":54.30439},{"c":54.315,"h":54.325,"l":54.29,"n":133,"o":54.3101,"t":"2026-09-22T16:15:00Z","v":59921,"vw":54.307478},{"c":54.345,"h":54.375,"l":54.325,"n":172,"o":54.325,"t":"2026-09-22T16:30:00Z","v":139223,"vw":54.349589},{"c":54.385,"h":54.415,"l":54.335,"n":238,"o":54.3399,"t":"2026-09-22T16:45:00Z","v":41192,"vw":54.373278},{"c":54.3299,"h":54.39,"l":54.304,"n":249,"o":54.385,"t":"2026-09-22T17:00:00Z","v":53678,"vw":54.340262},{"c":54.35,"h":54.35,"l":54.3,"n":159,"o":54.325,"t":"2026-09-22T17:15:00Z","v":42509,"vw":54.319028},{"c":54.385,"h":54.39,"l":54.34,"n":245,"o":54.345,"t":"2026-09-22T17:30:00Z","v":52630,"vw":54.362224},{"c":54.51,"h":54.52,"l":54.36,"n":534,"o":54.39,"t":"2026-09-22T17:45:00Z","v":65854,"vw":54.418976},{"c":54.44,"h":54.535,"l":54.44,"n":210,"o":54.51,"t":"2026-09-22T18:00:00Z","v":51610,"vw":54.489919},{"c":54.4201,"h":54.46,"l":54.41,"n":160,"o":54.44,"t":"2026-09-22T18:15:00Z","v":33287,"vw":54.44135},{"c":54.355,"h":54.435,"l":54.3499,"n":150,"o":54.425,"t":"2026-09-22T18:30:00Z","v":39841,"vw":54.392141},{"c":54.375,"h":54.385,"l":54.35,"n":212,"o":54.35,"t":"2026-09-22T18:45:00Z","v":46935,"vw":54.369246},{"c":54.375,"h":54.4,"l":54.34,"n":377,"o":54.38,"t":"2026-09-22T19:00:00Z","v":62098,"vw":54.372173},{"c":54.39,"h":54.3959,"l":54.375,"n":396,"o":54.375,"t":"2026-09-22T19:15:00Z","v":60189,"vw":54.384328},{"c":54.44,"h":54.485,"l":54.38,"n":568,"o":54.39,"t":"2026-09-22T19:30:00Z","v":114965,"vw":54.453553},{"c":54.3027,"h":54.465,"l":54.295,"n":775,"o":54.45,"t":"2026-09-22T19:45:00Z","v":104226,"vw":54.367295},{"c":54.29,"h":54.29,"l":54.29,"n":9,"o":54.29,"t":"2026-09-22T20:00:00Z","v":133344,"vw":54.29},{"c":54.63,"h":54.63,"l":54.63,"n":1,"o":54.63,"t":"2026-09-22T20:45:00Z","v":100,"vw":54.63},{"c":54.45,"h":54.45,"l":54.45,"n":1,"o":54.45,"t":"2026-09-22T21:00:00Z","v":128,"vw":54.45},{"c":54.2803,"h":54.2803,"l":54.2803,"n":1,"o":54.2803,"t":"2026-09-22T23:00:00Z","v":1240,"vw":54.2803},{"c":54.2598,"h":54.2598,"l":54.2598,"n":1,"o":54.2598,"t":"2026-09-22T23:15:00Z","v":102,"vw":54.2598},{"c":54.11,"h":54.11,"l":54.11,"n":2,"o":54.11,"t":"2026-09-23T11:00:00Z","v":562,"vw":54.11},{"c":54.1,"h":54.14,"l":54.05,"n":35,"o":54.14,"t":"2026-09-23T12:15:00Z","v":3968,"vw":54.099114},{"c":54.07,"h":54.07,"l":54.07,"n":1,"o":54.07,"t":"2026-09-23T13:15:00Z","v":1889,"vw":54.07},{"c":53.89,"h":54.13,"l":53.88,"n":600,"o":54.13,"t":"2026-09-23T13:30:00Z","v":136647,"vw":54.059784},{"c":53.795,"h":53.8841,"l":53.75,"n":498,"o":53.88,"t":"2026-09-23T13:45:00Z","v":64115,"vw":53.789776},{"c":53.87,"h":53.88,"l":53.775,"n":639,"o":53.795,"t":"2026-09-23T14:00:00Z","v":127342,"vw":53.811329},{"c":53.77,"h":53.94,"l":53.76,"n":569,"o":53.86,"t":"2026-09-23T14:15:00Z","v":53513,"vw":53.831719},{"c":53.75,"h":53.87,"l":53.74,"n":514,"o":53.8041,"t":"2026-09-23T14:30:00Z","v":58106,"vw":53.799777},{"c":53.865,"h":53.87,"l":53.71,"n":966,"o":53.745,"t":"2026-09-23T14:45:00Z","v":130692,"vw":53.811435},{"c":54,"h":54.01,"l":53.86,"n":378,"o":53.88,"t":"2026-09-23T15:00:00Z","v":89621,"vw":53.97266},{"c":53.96,"h":54.0382,"l":53.96,"n":307,"o":53.99,"t":"2026-09-23T15:15:00Z","v":42100,"vw":54.003901},{"c":53.96,"h":53.9659,"l":53.905,"n":250,"o":53.925,"t":"2026-09-23T15:30:00Z","v":38150,"vw":53.932829},{"c":53.925,"h":53.9762,"l":53.9,"n":243,"o":53.97,"t":"2026-09-23T15:45:00Z","v":93348,"vw":53.939594},{"c":53.9217,"h":53.9299,"l":53.8701,"n":174,"o":53.925,"t":"2026-09-23T16:00:00Z","v":39936,"vw":53.901954},{"c":53.975,"h":53.975,"l":53.9101,"n":131,"o":53.93,"t":"2026-09-23T16:15:00Z","v":28246,"vw":53.930489},{"c":53.935,"h":54.005,"l":53.93,"n":437,"o":53.99,"t":"2026-09-23T16:30:00Z","v":174432,"vw":53.956701},{"c":53.855,"h":53.93,"l":53.825,"n":317,"o":53.93,"t":"2026-09-23T16:45:00Z","v":60682,"vw":53.854153},{"c":53.7812,"h":53.865,"l":53.75,"n":319,"o":53.86,"t":"2026-09-23T17:00:00Z","v":53578,"vw":53.795046},{"c":53.845,"h":53.865,"l":53.785,"n":221,"o":53.79,"t":"2026-09-23T17:15:00Z","v":47498,"vw":53.843041},{"c":53.875,"h":53.875,"l":53.765,"n":462,"o":53.835,"t":"2026-09-23T17:30:00Z","v":74270,"vw":53.809593},{"c":53.9241,"h":53.925,"l":53.865,"n":307,"o":53.865,"t":"2026-09-23T17:45:00Z","v":64606,"vw":53.887054},{"c":53.885,"h":53.9269,"l":53.865,"n":287,"o":53.92,"t":"2026-09-23T18:00:00Z","v":55158,"vw":53.887311},{"c":53.87,"h":53.8964,"l":53.8699,"n":225,"o":53.8801,"t":"2026-09-23T18:15:00Z","v":66169,"vw":53.882115},{"c":53.7962,"h":53.866,"l":53.7901,"n":209,"o":53.8607,"t":"2026-09-23T18:30:00Z","v":64732,"vw":53.825243},{"c":53.83,"h":53.84,"l":53.765,"n":246,"o":53.79,"t":"2026-09-23T18:45:00Z","v":72152,"vw":53.793452},{"c":53.82,"h":53.84,"l":53.77,"n":337,"o":53.825,"t":"2026-09-23T19:00:00Z","v":62773,"vw":53.819341},{"c":53.78,"h":53.82,"l":53.765,"n":310,"o":53.815,"t":"2026-09-23T19:15:00Z","v":71081,"vw":53.782314},{"c":53.7759,"h":53.8099,"l":53.76,"n":391,"o":53.79,"t":"2026-09-23T19:30:00Z","v":92826,"vw":53.785087},{"c":53.72,"h":53.78,"l":53.685,"n":877,"o":53.77,"t":"2026-09-23T19:45:00Z","v":165000,"vw":53.726063},{"c":53.7,"h":53.7,"l":53.7,"n":6,"o":53.7,"t":"2026-09-23T20:00:00Z","v":146373,"vw":53.7},{"c":53.28,"h":53.31,"l":52.5,"n":46,"o":52.5,"t":"2026-09-24T09:45:00Z","v":5328,"vw":52.857526},{"c":53.45,"h":53.45,"l":53.29,"n":13,"o":53.29,"t":"2026-09-24T10:00:00Z","v":315,"vw":53.348361},{"c":53.24,"h":53.25,"l":53.24,"n":27,"o":53.25,"t":"2026-09-24T10:15:00Z","v":2770,"vw":53.243182},{"c":53.41,"h":53.41,"l":53.39,"n":109,"o":53.41,"t":"2026-09-24T10:30:00Z","v":4091,"vw":53.402795},{"c":53.48,"h":53.66,"l":53.45,"n":747,"o":53.59,"t":"2026-09-24T13:30:00Z","v":51774,"vw":53.552419},{"c":53.505,"h":53.54,"l":53.44,"n":371,"o":53.45,"t":"2026-09-24T13:45:00Z","v":30089,"vw":53.482312},{"c":53.55,"h":53.5901,"l":53.48,"n":395,"o":53.495,"t":"2026-09-24T14:00:00Z","v":71935,"vw":53.527875},{"c":53.45,"h":53.56,"l":53.42,"n":348,"o":53.55,"t":"2026-09-24T14:15:00Z","v":31257,"vw":53.491744},{"c":53.39,"h":53.51,"l":53.39,"n":228,"o":53.445,"t":"2026-09-24T14:30:00Z","v":27360,"vw":53.456193},{"c":53.345,"h":53.41,"l":53.3301,"n":309,"o":53.37,"t":"2026-09-24T14:45:00Z","v":29404,"vw":53.378493},{"c":53.29,"h":53.36,"l":53.29,"n":176,"o":53.35,"t":"2026-09-24T15:00:00Z","v":14833,"vw":53.337318},{"c":53.2801,"h":53.35,"l":53.27,"n":272,"o":53.33,"t":"2026-09-24T15:15:00Z","v":47026,"vw":53.297578},{"c":53.27,"h":53.31,"l":53.2525,"n":267,"o":53.295,"t":"2026-09-24T15:30:00Z","v":25174,"vw":53.285042},{"c":53.25,"h":53.285,"l":53.21,"n":253,"o":53.285,"t":"2026-09-24T15:45:00Z","v":40526,"vw":53.244224},{"c":53.28,"h":53.28,"l":53.2034,"n":362,"o":53.24,"t":"2026-09-24T16:00:00Z","v":68528,"vw":53.228937},{"c":53.56,"h":53.7,"l":53.29,"n":1329,"o":53.29,"t":"2026-09-24T16:15:00Z","v":135422,"vw":53.524296},{"c":53.655,"h":53.745,"l":53.495,"n":267,"o":53.56,"t":"2026-09-24T16:30:00Z","v":32820,"vw":53.642624},{"c":53.58,"h":53.635,"l":53.58,"n":276,"o":53.62,"t":"2026-09-24T16:45:00Z","v":29743,"vw":53.614491},{"c":53.605,"h":53.6198,"l":53.52,"n":345,"o":53.56,"t":"2026-09-24T17:00:00Z","v":46664,"vw":53.568668},{"c":53.505,"h":53.5968,"l":53.48,"n":278,"o":53.59,"t":"2026-09-24T17:15:00Z","v":19717,"vw":53.536654},{"c":53.4601,"h":53.5467,"l":53.45,"n":212,"o":53.52,"t":"2026-09-24T17:30:00Z","v":22969,"vw":53.501758},{"c":53.5481,"h":53.5481,"l":53.455,"n":250,"o":53.4559,"t":"2026-09-24T17:45:00Z","v":17072,"vw":53.500866},{"c":53.5524,"h":53.56,"l":53.435,"n":185,"o":53.5556,"t":"2026-09-24T18:00:00Z","v":21434,"vw":53.515223},{"c":53.6264,"h":53.6587,"l":53.5341,"n":348,"o":53.56,"t":"2026-09-24T18:15:00Z","v":32005,"vw":53.587946},{"c":53.57,"h":53.645,"l":53.51,"n":391,"o":53.6,"t":"2026-09-24T18:30:00Z","v":36557,"vw":53.562479},{"c":53.575,"h":53.61,"l":53.525,"n":318,"o":53.555,"t":"2026-09-24T18:45:00Z","v":46213,"vw":53.575514},{"c":53.51,"h":53.57,"l":53.51,"n":312,"o":53.57,"t":"2026-09-24T19:00:00Z","v":27909,"vw":53.538858},{"c":53.51,"h":53.525,"l":53.48,"n":401,"o":53.505,"t":"2026-09-24T19:15:00Z","v":98985,"vw":53.502112},{"c":53.5822,"h":53.5822,"l":53.51,"n":313,"o":53.515,"t":"2026-09-24T19:30:00Z","v":34876,"vw":53.552532},{"c":53.57,"h":53.6,"l":53.55,"n":471,"o":53.5803,"t":"2026-09-24T19:45:00Z","v":50511,"vw":53.570954},{"c":53.56,"h":53.56,"l":53.56,"n":9,"o":53.56,"t":"2026-09-24T20:00:00Z","v":3966,"vw":53.56},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-09-24T21:00:00Z","v":417,"vw":53.3},{"c":53.61,"h":53.61,"l":53.45,"n":15,"o":53.45,"t":"2026-09-25T08:15:00Z","v":1501,"vw":53.518467},{"c":53.75,"h":53.79,"l":53.61,"n":751,"o":53.7,"t":"2026-09-25T13:30:00Z","v":57083,"vw":53.675448},{"c":53.715,"h":53.74,"l":53.6306,"n":324,"o":53.68,"t":"2026-09-25T13:45:00Z","v":27348,"vw":53.683614},{"c":53.59,"h":53.71,"l":53.455,"n":690,"o":53.71,"t":"2026-09-25T14:00:00Z","v":69794,"vw":53.525001},{"c":53.58,"h":53.625,"l":53.5099,"n":354,"o":53.57,"t":"2026-09-25T14:15:00Z","v":38670,"vw":53.575693},{"c":53.54,"h":53.575,"l":53.52,"n":361,"o":53.56,"t":"2026-09-25T14:30:00Z","v":39416,"vw":53.550214},{"c":53.58,"h":53.5942,"l":53.495,"n":383,"o":53.535,"t":"2026-09-25T14:45:00Z","v":35707,"vw":53.538268},{"c":53.6192,"h":53.7,"l":53.57,"n":222,"o":53.6,"t":"2026-09-25T15:00:00Z","v":41744,"vw":53.623779},{"c":53.595,"h":53.67,"l":53.5901,"n":341,"o":53.62,"t":"2026-09-25T15:15:00Z","v":31584,"vw":53.626755},{"c":53.525,"h":53.69,"l":53.525,"n":594,"o":53.61,"t":"2026-09-25T15:30:00Z","v":64008,"vw":53.618764},{"c":53.73,"h":53.73,"l":53.51,"n":486,"o":53.525,"t":"2026-09-25T15:45:00Z","v":53992,"vw":53.60079},{"c":53.93,"h":53.97,"l":53.725,"n":600,"o":53.755,"t":"2026-09-25T16:00:00Z","v":82198,"vw":53.866302},{"c":53.91,"h":53.965,"l":53.835,"n":405,"o":53.925,"t":"2026-09-25T16:15:00Z","v":43750,"vw":53.888355},{"c":53.85,"h":53.9387,"l":53.82,"n":705,"o":53.9162,"t":"2026-09-25T16:30:00Z","v":93305,"vw":53.869689},{"c":53.795,"h":53.85,"l":53.7699,"n":250,"o":53.85,"t":"2026-09-25T16:45:00Z","v":33747,"vw":53.804975},{"c":53.825,"h":53.84,"l":53.77,"n":146,"o":53.785,"t":"2026-09-25T17:00:00Z","v":26127,"vw":53.821187},{"c":53.7941,"h":53.8183,"l":53.775,"n":152,"o":53.8101,"t":"2026-09-25T17:15:00Z","v":29274,"vw":53.799938},{"c":53.7799,"h":53.8,"l":53.71,"n":286,"o":53.7901,"t":"2026-09-25T17:30:00Z","v":40599,"vw":53.765369},{"c":53.78,"h":53.78,"l":53.7401,"n":272,"o":53.765,"t":"2026-09-25T17:45:00Z","v":61219,"vw":53.766089},{"c":53.7899,"h":53.7899,"l":53.74,"n":157,"o":53.7699,"t":"2026-09-25T18:00:00Z","v":47755,"vw":53.754508},{"c":53.78,"h":53.8199,"l":53.755,"n":313,"o":53.794,"t":"2026-09-25T18:15:00Z","v":39971,"vw":53.792395},{"c":53.78,"h":53.805,"l":53.745,"n":296,"o":53.79,"t":"2026-09-25T18:30:00Z","v":80889,"vw":53.767671},{"c":53.785,"h":53.795,"l":53.76,"n":258,"o":53.78,"t":"2026-09-25T18:45:00Z","v":82292,"vw":53.772641},{"c":53.8299,"h":53.83,"l":53.7435,"n":321,"o":53.79,"t":"2026-09-25T19:00:00Z","v":68402,"vw":53.789594},{"c":53.765,"h":53.835,"l":53.765,"n":282,"o":53.8262,"t":"2026-09-25T19:15:00Z","v":61083,"vw":53.804455},{"c":53.8401,"h":53.86,"l":53.75,"n":298,"o":53.77,"t":"2026-09-25T19:30:00Z","v":72053,"vw":53.80578},{"c":53.765,"h":53.905,"l":53.75,"n":561,"o":53.89,"t":"2026-09-25T19:45:00Z","v":73499,"vw":53.838165},{"c":53.77,"h":53.77,"l":53.77,"n":7,"o":53.77,"t":"2026-09-25T20:00:00Z","v":5905,"vw":53.77},{"c":53.41,"h":53.47,"l":53.275,"n":1142,"o":53.47,"t":"2026-09-28T13:30:00Z","v":99506,"vw":53.392671},{"c":53.42,"h":53.425,"l":53.335,"n":855,"o":53.4,"t":"2026-09-28T13:45:00Z","v":65239,"vw":53.382872},{"c":53.49,"h":53.56,"l":53.365,"n":644,"o":53.42,"t":"2026-09-28T14:00:00Z","v":74667,"vw":53.448866},{"c":53.54,"h":53.548,"l":53.46,"n":382,"o":53.49,"t":"2026-09-28T14:15:00Z","v":36364,"vw":53.501288},{"c":53.4,"h":53.54,"l":53.385,"n":550,"o":53.54,"t":"2026-09-28T14:30:00Z","v":41337,"vw":53.461592},{"c":53.265,"h":53.3999,"l":53.255,"n":419,"o":53.3999,"t":"2026-09-28T14:45:00Z","v":40378,"vw":53.321823},{"c":53.19,"h":53.2699,"l":53.19,"n":273,"o":53.2699,"t":"2026-09-28T15:00:00Z","v":42025,"vw":53.226146},{"c":53.17,"h":53.205,"l":53.15,"n":366,"o":53.19,"t":"2026-09-28T15:15:00Z","v":35701,"vw":53.169558},{"c":53.165,"h":53.22,"l":53.15,"n":339,"o":53.1759,"t":"2026-09-28T15:30:00Z","v":52143,"vw":53.203288},{"c":53.16,"h":53.17,"l":53.12,"n":326,"o":53.16,"t":"2026-09-28T15:45:00Z","v":63121,"vw":53.150133},{"c":53.2301,"h":53.245,"l":53.155,"n":363,"o":53.17,"t":"2026-09-28T16:00:00Z","v":43349,"vw":53.195853},{"c":53.59,"h":53.63,"l":53.2201,"n":1356,"o":53.2375,"t":"2026-09-28T16:15:00Z","v":136823,"vw":53.456997},{"c":53.3601,"h":53.585,"l":53.34,"n":540,"o":53.58,"t":"2026-09-28T16:30:00Z","v":40071,"vw":53.449054},{"c":53.3695,"h":53.42,"l":53.29,"n":335,"o":53.39,"t":"2026-09-28T16:45:00Z","v":41627,"vw":53.364871},{"c":53.58,"h":53.7,"l":53.3499,"n":1392,"o":53.37,"t":"2026-09-28T17:00:00Z","v":154894,"vw":53.527443},{"c":53.44,"h":53.5778,"l":53.43,"n":314,"o":53.57,"t":"2026-09-28T17:15:00Z","v":24827,"vw":53.51035},{"c":53.465,"h":53.475,"l":53.4115,"n":210,"o":53.46,"t":"2026-09-28T17:30:00Z","v":28579,"vw":53.451227},{"c":53.465,"h":53.485,"l":53.44,"n":259,"o":53.4629,"t":"2026-09-28T17:45:00Z","v":24045,"vw":53.46627},{"c":53.505,"h":53.515,"l":53.454,"n":234,"o":53.465,"t":"2026-09-28T18:00:00Z","v":23328,"vw":53.476047},{"c":53.49,"h":53.515,"l":53.465,"n":128,"o":53.515,"t":"2026-09-28T18:15:00Z","v":43158,"vw":53.472874},{"c":53.49,"h":53.51,"l":53.47,"n":278,"o":53.48,"t":"2026-09-28T18:30:00Z","v":25234,"vw":53.48827},{"c":53.5,"h":53.515,"l":53.46,"n":189,"o":53.475,"t":"2026-09-28T18:45:00Z","v":30546,"vw":53.480961},{"c":53.37,"h":53.495,"l":53.37,"n":337,"o":53.495,"t":"2026-09-28T19:00:00Z","v":60263,"vw":53.426268},{"c":53.42,"h":53.44,"l":53.3559,"n":348,"o":53.36,"t":"2026-09-28T19:15:00Z","v":81915,"vw":53.424895},{"c":53.41,"h":53.45,"l":53.395,"n":810,"o":53.425,"t":"2026-09-28T19:30:00Z","v":171570,"vw":53.429223},{"c":53.39,"h":53.4299,"l":53.35,"n":826,"o":53.415,"t":"2026-09-28T19:45:00Z","v":71225,"vw":53.3862},{"c":53.38,"h":53.38,"l":53.38,"n":9,"o":53.38,"t":"2026-09-28T20:00:00Z","v":62328,"vw":53.38},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-09-28T20:30:00Z","v":100,"vw":53.25},{"c":53.05,"h":53.05,"l":53.05,"n":23,"o":53.05,"t":"2026-09-29T08:00:00Z","v":2513,"vw":53.05},{"c":53.21,"h":53.31,"l":53.09,"n":52,"o":53.31,"t":"2026-09-29T08:15:00Z","v":2632,"vw":53.285658},{"c":53.28,"h":53.31,"l":53.28,"n":2,"o":53.31,"t":"2026-09-29T09:00:00Z","v":356,"vw":53.301573},{"c":53.26,"h":53.26,"l":53.26,"n":4,"o":53.26,"t":"2026-09-29T09:30:00Z","v":397,"vw":53.26},{"c":53.35,"h":53.35,"l":53.35,"n":10,"o":53.35,"t":"2026-09-29T12:15:00Z","v":1104,"vw":53.35},{"c":53.49,"h":53.55,"l":53.325,"n":701,"o":53.43,"t":"2026-09-29T13:30:00Z","v":51948,"vw":53.410463},{"c":53.34,"h":53.49,"l":53.34,"n":618,"o":53.4862,"t":"2026-09-29T13:45:00Z","v":97225,"vw":53.387092},{"c":53.39,"h":53.425,"l":53.3,"n":596,"o":53.34,"t":"2026-09-29T14:00:00Z","v":69245,"vw":53.357079},{"c":53.26,"h":53.4,"l":53.26,"n":766,"o":53.39,"t":"2026-09-29T14:15:00Z","v":91883,"vw":53.328636},{"c":53.225,"h":53.3,"l":53.17,"n":484,"o":53.295,"t":"2026-09-29T14:30:00Z","v":35885,"vw":53.232664},{"c":53.21,"h":53.25,"l":53.18,"n":228,"o":53.22,"t":"2026-09-29T14:45:00Z","v":19716,"vw":53.215501},{"c":53.07,"h":53.18,"l":53.07,"n":184,"o":53.175,"t":"2026-09-29T15:00:00Z","v":16879,"vw":53.127054},{"c":53.035,"h":53.105,"l":53.02,"n":372,"o":53.084,"t":"2026-09-29T15:15:00Z","v":89634,"vw":53.046318},{"c":53.06,"h":53.09,"l":53.02,"n":611,"o":53.05,"t":"2026-09-29T15:30:00Z","v":84010,"vw":53.05394},{"c":53.0199,"h":53.14,"l":53.015,"n":662,"o":53.065,"t":"2026-09-29T15:45:00Z","v":88608,"vw":53.077811},{"c":53.035,"h":53.075,"l":52.99,"n":1837,"o":53.025,"t":"2026-09-29T16:00:00Z","v":273454,"vw":53.058029},{"c":53.0462,"h":53.07,"l":53.01,"n":267,"o":53.02,"t":"2026-09-29T16:15:00Z","v":39469,"vw":53.031361},{"c":52.9701,"h":53.0551,"l":52.97,"n":273,"o":53.045,"t":"2026-09-29T16:30:00Z","v":63028,"vw":53.02094},{"c":52.96,"h":52.99,"l":52.935,"n":210,"o":52.97,"t":"2026-09-29T16:45:00Z","v":37620,"vw":52.962949},{"c":52.955,"h":52.9699,"l":52.92,"n":204,"o":52.955,"t":"2026-09-29T17:00:00Z","v":41101,"vw":52.942057},{"c":52.955,"h":52.975,"l":52.935,"n":286,"o":52.96,"t":"2026-09-29T17:15:00Z","v":114532,"vw":52.949728},{"c":52.995,"h":52.995,"l":52.94,"n":328,"o":52.955,"t":"2026-09-29T17:30:00Z","v":77451,"vw":52.975813},{"c":52.955,"h":53.04,"l":52.94,"n":362,"o":52.995,"t":"2026-09-29T17:45:00Z","v":51614,"vw":52.993026},{"c":53.015,"h":53.1,"l":52.96,"n":798,"o":52.96,"t":"2026-09-29T18:00:00Z","v":92320,"vw":53.028104},{"c":53.055,"h":53.09,"l":53.02,"n":323,"o":53.02,"t":"2026-09-29T18:15:00Z","v":44051,"vw":53.053962},{"c":53.1,"h":53.17,"l":53.02,"n":346,"o":53.05,"t":"2026-09-29T18:30:00Z","v":51101,"vw":53.078333},{"c":53.12,"h":53.125,"l":53.075,"n":230,"o":53.12,"t":"2026-09-29T18:45:00Z","v":49001,"vw":53.093244},{"c":53.13,"h":53.14,"l":53.11,"n":298,"o":53.13,"t":"2026-09-29T19:00:00Z","v":38648,"vw":53.12631},{"c":53.145,"h":53.175,"l":53.115,"n":188,"o":53.12,"t":"2026-09-29T19:15:00Z","v":79005,"vw":53.145801},{"c":53.175,"h":53.205,"l":53.14,"n":269,"o":53.15,"t":"2026-09-29T19:30:00Z","v":56965,"vw":53.173498},{"c":53.21,"h":53.225,"l":53.15,"n":711,"o":53.17,"t":"2026-09-29T19:45:00Z","v":96879,"vw":53.182411},{"c":53.21,"h":53.21,"l":53.21,"n":6,"o":53.21,"t":"2026-09-29T20:00:00Z","v":26768,"vw":53.21},{"c":53.26,"h":53.26,"l":53.12,"n":34,"o":53.12,"t":"2026-09-30T08:45:00Z","v":7401,"vw":53.159403},{"c":53.31,"h":53.31,"l":53.31,"n":9,"o":53.31,"t":"2026-09-30T09:00:00Z","v":3806,"vw":53.31},{"c":53.16,"h":53.16,"l":53.16,"n":2,"o":53.16,"t":"2026-09-30T11:15:00Z","v":985,"vw":53.16},{"c":53.25,"h":53.29,"l":53.25,"n":11,"o":53.29,"t":"2026-09-30T12:30:00Z","v":681,"vw":53.283043},{"c":53.3475,"h":53.35,"l":53.3475,"n":2,"o":53.35,"t":"2026-09-30T13:00:00Z","v":630,"vw":53.34875},{"c":53.2899,"h":53.43,"l":53.25,"n":959,"o":53.43,"t":"2026-09-30T13:30:00Z","v":140725,"vw":53.325797},{"c":53.2,"h":53.32,"l":53.2,"n":339,"o":53.29,"t":"2026-09-30T13:45:00Z","v":30576,"vw":53.28815},{"c":53.31,"h":53.33,"l":53.18,"n":468,"o":53.225,"t":"2026-09-30T14:00:00Z","v":103550,"vw":53.268782},{"c":53.15,"h":53.35,"l":53.13,"n":409,"o":53.31,"t":"2026-09-30T14:15:00Z","v":46047,"vw":53.281984},{"c":53.2299,"h":53.255,"l":53.135,"n":405,"o":53.15,"t":"2026-09-30T14:30:00Z","v":33452,"vw":53.187697},{"c":53.3,"h":53.33,"l":53.205,"n":289,"o":53.2099,"t":"2026-09-30T14:45:00Z","v":24593,"vw":53.291111},{"c":53.3,"h":53.335,"l":53.265,"n":330,"o":53.3,"t":"2026-09-30T15:00:00Z","v":26636,"vw":53.299617},{"c":53.22,"h":53.35,"l":53.17,"n":257,"o":53.31,"t":"2026-09-30T15:15:00Z","v":25576,"vw":53.264592},{"c":53.119,"h":53.2579,"l":53.105,"n":329,"o":53.22,"t":"2026-09-30T15:30:00Z","v":36376,"vw":53.16976},{"c":53.15,"h":53.19,"l":53.11,"n":248,"o":53.1139,"t":"2026-09-30T15:45:00Z","v":25284,"vw":53.134725},{"c":53.19,"h":53.21,"l":53.145,"n":215,"o":53.145,"t":"2026-09-30T16:00:00Z","v":56487,"vw":53.19136},{"c":53.205,"h":53.205,"l":53.145,"n":275,"o":53.185,"t":"2026-09-30T16:15:00Z","v":48182,"vw":53.176986},{"c":53.205,"h":53.215,"l":53.1701,"n":254,"o":53.2,"t":"2026-09-30T16:30:00Z","v":42543,"vw":53.187533},{"c":53.165,"h":53.21,"l":53.14,"n":199,"o":53.21,"t":"2026-09-30T16:45:00Z","v":330303,"vw":53.169742},{"c":53.135,"h":53.1701,"l":53.13,"n":192,"o":53.16,"t":"2026-09-30T17:00:00Z","v":50394,"vw":53.155005},{"c":53.09,"h":53.1301,"l":53.04,"n":298,"o":53.1301,"t":"2026-09-30T17:15:00Z","v":121138,"vw":53.066659},{"c":53.12,"h":53.125,"l":53.0499,"n":263,"o":53.09,"t":"2026-09-30T17:30:00Z","v":67481,"vw":53.088227},{"c":53.105,"h":53.12,"l":53.06,"n":411,"o":53.12,"t":"2026-09-30T17:45:00Z","v":65433,"vw":53.083702},{"c":53.1,"h":53.12,"l":53.09,"n":260,"o":53.0924,"t":"2026-09-30T18:00:00Z","v":71037,"vw":53.104302},{"c":53.071,"h":53.1082,"l":53.035,"n":222,"o":53.095,"t":"2026-09-30T18:15:00Z","v":69994,"vw":53.07986},{"c":53.0799,"h":53.09,"l":53.045,"n":229,"o":53.0899,"t":"2026-09-30T18:30:00Z","v":69686,"vw":53.067568},{"c":53.075,"h":53.09,"l":53.035,"n":232,"o":53.075,"t":"2026-09-30T18:45:00Z","v":55047,"vw":53.057723},{"c":53.04,"h":53.0899,"l":53.03,"n":341,"o":53.075,"t":"2026-09-30T19:00:00Z","v":215736,"vw":53.045896},{"c":53.015,"h":53.055,"l":53.005,"n":296,"o":53.05,"t":"2026-09-30T19:15:00Z","v":45528,"vw":53.035576},{"c":53.0701,"h":53.1,"l":53.005,"n":420,"o":53.005,"t":"2026-09-30T19:30:00Z","v":72592,"vw":53.056155},{"c":52.88,"h":53.0701,"l":52.86,"n":1375,"o":53.0701,"t":"2026-09-30T19:45:00Z","v":150056,"vw":52.96463},{"c":52.86,"h":52.86,"l":52.86,"n":7,"o":52.86,"t":"2026-09-30T20:00:00Z","v":67201,"vw":52.86},{"c":52.81,"h":52.81,"l":52.81,"n":1,"o":52.81,"t":"2026-10-01T13:00:00Z","v":172,"vw":52.81},{"c":52.64,"h":53.025,"l":52.615,"n":1295,"o":52.8,"t":"2026-10-01T13:30:00Z","v":87564,"vw":52.817815},{"c":52.62,"h":52.76,"l":52.62,"n":358,"o":52.695,"t":"2026-10-01T13:45:00Z","v":47170,"vw":52.647378},{"c":52.57,"h":52.64,"l":52.445,"n":834,"o":52.63,"t":"2026-10-01T14:00:00Z","v":232126,"vw":52.530305},{"c":52.6,"h":52.71,"l":52.585,"n":375,"o":52.63,"t":"2026-10-01T14:15:00Z","v":37877,"vw":52.619068},{"c":52.675,"h":52.715,"l":52.585,"n":646,"o":52.6,"t":"2026-10-01T14:30:00Z","v":43555,"vw":52.651111},{"c":52.655,"h":52.725,"l":52.57,"n":798,"o":52.67,"t":"2026-10-01T14:45:00Z","v":142500,"vw":52.625497},{"c":52.61,"h":52.64,"l":52.53,"n":410,"o":52.64,"t":"2026-10-01T15:00:00Z","v":26227,"vw":52.578966},{"c":52.6,"h":52.67,"l":52.595,"n":796,"o":52.605,"t":"2026-10-01T15:15:00Z","v":116669,"vw":52.647581},{"c":52.67,"h":52.74,"l":52.54,"n":485,"o":52.58,"t":"2026-10-01T15:30:00Z","v":59497,"vw":52.658526},{"c":52.805,"h":52.865,"l":52.675,"n":602,"o":52.68,"t":"2026-10-01T15:45:00Z","v":151205,"vw":52.715481},{"c":52.895,"h":52.95,"l":52.83,"n":372,"o":52.84,"t":"2026-10-01T16:00:00Z","v":310781,"vw":52.917126},{"c":53.0259,"h":53.03,"l":52.88,"n":372,"o":52.905,"t":"2026-10-01T16:15:00Z","v":65615,"vw":52.9895},{"c":53.105,"h":53.13,"l":53.005,"n":308,"o":53.005,"t":"2026-10-01T16:30:00Z","v":150964,"vw":53.110251},{"c":53.045,"h":53.115,"l":53.02,"n":327,"o":53.105,"t":"2026-10-01T16:45:00Z","v":46571,"vw":53.059511},{"c":53.12,"h":53.1499,"l":53.03,"n":479,"o":53.0501,"t":"2026-10-01T17:00:00Z","v":51252,"vw":53.113673},{"c":53.23,"h":53.27,"l":53.105,"n":309,"o":53.115,"t":"2026-10-01T17:15:00Z","v":34128,"vw":53.221845},{"c":53.32,"h":53.365,"l":53.23,"n":1429,"o":53.23,"t":"2026-10-01T17:30:00Z","v":144155,"vw":53.304305},{"c":53.145,"h":53.33,"l":53.13,"n":723,"o":53.305,"t":"2026-10-01T17:45:00Z","v":54443,"vw":53.235632},{"c":53.14,"h":53.155,"l":53.04,"n":571,"o":53.155,"t":"2026-10-01T18:00:00Z","v":66399,"vw":53.093185},{"c":53.2,"h":53.235,"l":53.135,"n":894,"o":53.135,"t":"2026-10-01T18:15:00Z","v":119198,"vw":53.197336},{"c":53.2,"h":53.305,"l":53.17,"n":413,"o":53.19,"t":"2026-10-01T18:30:00Z","v":45124,"vw":53.230425},{"c":53.215,"h":53.215,"l":53.155,"n":292,"o":53.1844,"t":"2026-10-01T18:45:00Z","v":75221,"vw":53.177698},{"c":53.185,"h":53.2159,"l":53.165,"n":401,"o":53.2159,"t":"2026-10-01T19:00:00Z","v":66496,"vw":53.184308},{"c":53.23,"h":53.245,"l":53.185,"n":942,"o":53.19,"t":"2026-10-01T19:15:00Z","v":279385,"vw":53.217339},{"c":53.195,"h":53.26,"l":53.1901,"n":441,"o":53.255,"t":"2026-10-01T19:30:00Z","v":88354,"vw":53.219859},{"c":53.235,"h":53.285,"l":53.195,"n":1018,"o":53.195,"t":"2026-10-01T19:45:00Z","v":149702,"vw":53.230979},{"c":53.24,"h":53.24,"l":53.24,"n":9,"o":53.24,"t":"2026-10-01T20:00:00Z","v":3984,"vw":53.24},{"c":53.48,"h":53.48,"l":53.48,"n":3,"o":53.48,"t":"2026-10-02T11:00:00Z","v":105,"vw":53.48},{"c":53.85,"h":53.89,"l":53.6,"n":41,"o":53.6,"t":"2026-10-02T13:15:00Z","v":50813,"vw":53.856772},{"c":53.87,"h":54.01,"l":53.78,"n":1543,"o":53.85,"t":"2026-10-02T13:30:00Z","v":228667,"vw":53.836971},{"c":53.87,"h":54.04,"l":53.84,"n":942,"o":53.88,"t":"2026-10-02T13:45:00Z","v":78174,"vw":53.934343},{"c":54,"h":54.03,"l":53.8,"n":718,"o":53.885,"t":"2026-10-02T14:00:00Z","v":750722,"vw":53.931922},{"c":54.03,"h":54.065,"l":53.97,"n":379,"o":53.9911,"t":"2026-10-02T14:15:00Z","v":366711,"vw":54.025543},{"c":54.1299,"h":54.13,"l":53.97,"n":468,"o":54.0059,"t":"2026-10-02T14:30:00Z","v":48207,"vw":54.041433},{"c":54.07,"h":54.175,"l":54.0659,"n":389,"o":54.12,"t":"2026-10-02T14:45:00Z","v":41673,"vw":54.11543},{"c":53.84,"h":54.08,"l":53.8,"n":409,"o":54.075,"t":"2026-10-02T15:00:00Z","v":53096,"vw":53.921765},{"c":53.89,"h":53.89,"l":53.73,"n":520,"o":53.84,"t":"2026-10-02T15:15:00Z","v":44077,"vw":53.807191},{"c":53.925,"h":53.99,"l":53.88,"n":418,"o":53.905,"t":"2026-10-02T15:30:00Z","v":49327,"vw":53.942425},{"c":53.95,"h":53.99,"l":53.929,"n":293,"o":53.935,"t":"2026-10-02T15:45:00Z","v":38308,"vw":53.959865},{"c":53.92,"h":53.97,"l":53.87,"n":422,"o":53.96,"t":"2026-10-02T16:00:00Z","v":48379,"vw":53.917448},{"c":53.86,"h":53.94,"l":53.83,"n":295,"o":53.92,"t":"2026-10-02T16:15:00Z","v":22081,"vw":53.897186},{"c":53.8899,"h":53.91,"l":53.8401,"n":259,"o":53.865,"t":"2026-10-02T16:30:00Z","v":31759,"vw":53.883084},{"c":53.9641,"h":53.9641,"l":53.885,"n":249,"o":53.9001,"t":"2026-10-02T16:45:00Z","v":41087,"vw":53.923937},{"c":53.945,"h":54.02,"l":53.935,"n":342,"o":53.965,"t":"2026-10-02T17:00:00Z","v":83178,"vw":53.97896},{"c":53.88,"h":53.995,"l":53.87,"n":378,"o":53.955,"t":"2026-10-02T17:15:00Z","v":46280,"vw":53.94726},{"c":53.96,"h":53.97,"l":53.88,"n":278,"o":53.88,"t":"2026-10-02T17:30:00Z","v":58969,"vw":53.942946},{"c":53.96,"h":53.9999,"l":53.9134,"n":560,"o":53.985,"t":"2026-10-02T17:45:00Z","v":68612,"vw":53.966181},{"c":53.965,"h":53.97,"l":53.91,"n":255,"o":53.9691,"t":"2026-10-02T18:00:00Z","v":38790,"vw":53.941359},{"c":53.91,"h":53.965,"l":53.88,"n":238,"o":53.9601,"t":"2026-10-02T18:15:00Z","v":50866,"vw":53.930226},{"c":53.965,"h":53.965,"l":53.905,"n":351,"o":53.915,"t":"2026-10-02T18:30:00Z","v":41965,"vw":53.928736},{"c":53.975,"h":53.985,"l":53.95,"n":329,"o":53.965,"t":"2026-10-02T18:45:00Z","v":58305,"vw":53.96225},{"c":53.9403,"h":53.995,"l":53.925,"n":337,"o":53.98,"t":"2026-10-02T19:00:00Z","v":58192,"vw":53.955567},{"c":53.925,"h":53.96,"l":53.915,"n":381,"o":53.945,"t":"2026-10-02T19:15:00Z","v":92972,"vw":53.938055},{"c":53.93,"h":53.97,"l":53.915,"n":518,"o":53.93,"t":"2026-10-02T19:30:00Z","v":161116,"vw":53.949241},{"c":53.845,"h":53.965,"l":53.8,"n":969,"o":53.93,"t":"2026-10-02T19:45:00Z","v":173008,"vw":53.859645},{"c":53.84,"h":53.84,"l":53.84,"n":9,"o":53.84,"t":"2026-10-02T20:00:00Z","v":126029,"vw":53.84},{"c":53.53,"h":53.76,"l":53.45,"n":92,"o":53.45,"t":"2026-10-05T08:45:00Z","v":16764,"vw":53.606808},{"c":53.65,"h":53.65,"l":53.55,"n":42,"o":53.55,"t":"2026-10-05T09:00:00Z","v":5050,"vw":53.594862},{"c":53.5403,"h":53.61,"l":53.5403,"n":4,"o":53.61,"t":"2026-10-05T09:15:00Z","v":388,"vw":53.57515},{"c":53.55,"h":53.75,"l":53.51,"n":337,"o":53.68,"t":"2026-10-05T09:30:00Z","v":16187,"vw":53.666506},{"c":53.66,"h":53.66,"l":53.66,"n":2,"o":53.66,"t":"2026-10-05T10:15:00Z","v":176,"vw":53.66},{"c":53.66,"h":53.66,"l":53.66,"n":1,"o":53.66,"t":"2026-10-05T10:30:00Z","v":127,"vw":53.66},{"c":53.8,"h":53.8,"l":53.69,"n":16,"o":53.69,"t":"2026-10-05T11:15:00Z","v":1140,"vw":53.727931},{"c":53.831,"h":53.831,"l":53.831,"n":1,"o":53.831,"t":"2026-10-05T12:45:00Z","v":935,"vw":53.831},{"c":53.49,"h":53.93,"l":53.47,"n":1186,"o":53.85,"t":"2026-10-05T13:30:00Z","v":113139,"vw":53.724054},{"c":53.55,"h":53.57,"l":53.39,"n":538,"o":53.49,"t":"2026-10-05T13:45:00Z","v":41432,"vw":53.469736},{"c":53.91,"h":53.92,"l":53.52,"n":659,"o":53.53,"t":"2026-10-05T14:00:00Z","v":55026,"vw":53.744474},{"c":54,"h":54.07,"l":53.92,"n":287,"o":53.92,"t":"2026-10-05T14:15:00Z","v":83990,"vw":54.021867},{"c":53.92,"h":54.015,"l":53.869,"n":440,"o":54.015,"t":"2026-10-05T14:30:00Z","v":54726,"vw":53.923351},{"c":53.9359,"h":53.945,"l":53.865,"n":243,"o":53.93,"t":"2026-10-05T14:45:00Z","v":34727,"vw":53.902062},{"c":53.915,"h":53.95,"l":53.865,"n":329,"o":53.95,"t":"2026-10-05T15:00:00Z","v":44490,"vw":53.894282},{"c":53.9801,"h":53.9859,"l":53.9,"n":197,"o":53.91,"t":"2026-10-05T15:15:00Z","v":13113,"vw":53.939561},{"c":54.045,"h":54.045,"l":53.971,"n":185,"o":53.98,"t":"2026-10-05T15:30:00Z","v":101887,"vw":54.010093},{"c":54.0759,"h":54.09,"l":54.01,"n":185,"o":54.0202,"t":"2026-10-05T15:45:00Z","v":256810,"vw":54.03018},{"c":54.1241,"h":54.13,"l":54.05,"n":128,"o":54.085,"t":"2026-10-05T16:00:00Z","v":30634,"vw":54.091892},{"c":54.135,"h":54.135,"l":54.095,"n":229,"o":54.12,"t":"2026-10-05T16:15:00Z","v":49879,"vw":54.119199},{"c":54.195,"h":54.195,"l":54.13,"n":181,"o":54.135,"t":"2026-10-05T16:30:00Z","v":47684,"vw":54.154702},{"c":54.15,"h":54.195,"l":54.13,"n":265,"o":54.18,"t":"2026-10-05T16:45:00Z","v":52477,"vw":54.168807},{"c":54.115,"h":54.135,"l":54.1001,"n":135,"o":54.1297,"t":"2026-10-05T17:00:00Z","v":30512,"vw":54.114115},{"c":54.105,"h":54.14,"l":54.105,"n":220,"o":54.11,"t":"2026-10-05T17:15:00Z","v":37839,"vw":54.115399},{"c":54.165,"h":54.17,"l":54.095,"n":728,"o":54.11,"t":"2026-10-05T17:30:00Z","v":142658,"vw":54.121231},{"c":54.21,"h":54.22,"l":54.16,"n":455,"o":54.165,"t":"2026-10-05T17:45:00Z","v":53149,"vw":54.190254},{"c":54.205,"h":54.23,"l":54.18,"n":262,"o":54.22,"t":"2026-10-05T18:00:00Z","v":48059,"vw":54.212993},{"c":54.215,"h":54.225,"l":54.1841,"n":237,"o":54.2023,"t":"2026-10-05T18:15:00Z","v":46459,"vw":54.200973},{"c":54.19,"h":54.23,"l":54.185,"n":317,"o":54.215,"t":"2026-10-05T18:30:00Z","v":61058,"vw":54.204424},{"c":54.215,"h":54.22,"l":54.15,"n":302,"o":54.185,"t":"2026-10-05T18:45:00Z","v":71771,"vw":54.173422},{"c":54.32,"h":54.335,"l":54.22,"n":333,"o":54.22,"t":"2026-10-05T19:00:00Z","v":83354,"vw":54.250621},{"c":54.26,"h":54.325,"l":54.245,"n":353,"o":54.3201,"t":"2026-10-05T19:15:00Z","v":89052,"vw":54.290576},{"c":54.2,"h":54.26,"l":54.17,"n":389,"o":54.26,"t":"2026-10-05T19:30:00Z","v":60355,"vw":54.203082},{"c":54.05,"h":54.2,"l":53.99,"n":966,"o":54.2,"t":"2026-10-05T19:45:00Z","v":156784,"vw":54.052744},{"c":54.05,"h":54.05,"l":54.05,"n":11,"o":54.05,"t":"2026-10-05T20:00:00Z","v":14058,"vw":54.05},{"c":54.1,"h":54.11,"l":54.1,"n":4,"o":54.11,"t":"2026-10-05T20:45:00Z","v":960,"vw":54.105},{"c":54.12,"h":54.15,"l":53.8,"n":95,"o":53.8,"t":"2026-10-06T08:15:00Z","v":19169,"vw":54.024858},{"c":54.1,"h":54.15,"l":53.98,"n":11,"o":53.98,"t":"2026-10-06T10:45:00Z","v":1704,"vw":54.039706},{"c":54.14,"h":54.14,"l":54.14,"n":2,"o":54.14,"t":"2026-10-06T11:15:00Z","v":200,"vw":54.14},{"c":54.16,"h":54.16,"l":54.16,"n":4,"o":54.16,"t":"2026-10-06T11:45:00Z","v":373,"vw":54.16},{"c":54.1199,"h":54.27,"l":54.1007,"n":551,"o":54.26,"t":"2026-10-06T13:30:00Z","v":44587,"vw":54.218534},{"c":54.17,"h":54.17,"l":54.095,"n":284,"o":54.11,"t":"2026-10-06T13:45:00Z","v":23142,"vw":54.129849},{"c":54.1999,"h":54.3,"l":54.16,"n":523,"o":54.16,"t":"2026-10-06T14:00:00Z","v":80794,"vw":54.251264},{"c":54.035,"h":54.19,"l":54.0121,"n":301,"o":54.19,"t":"2026-10-06T14:15:00Z","v":36528,"vw":54.071506},{"c":54.07,"h":54.14,"l":54.03,"n":236,"o":54.04,"t":"2026-10-06T14:30:00Z","v":29739,"vw":54.061604},{"c":54.12,"h":54.1673,"l":54.0551,"n":229,"o":54.07,"t":"2026-10-06T14:45:00Z","v":122481,"vw":54.142028},{"c":54.22,"h":54.22,"l":54.14,"n":313,"o":54.15,"t":"2026-10-06T15:00:00Z","v":27587,"vw":54.181126},{"c":54.28,"h":54.29,"l":54.22,"n":200,"o":54.24,"t":"2026-10-06T15:15:00Z","v":17686,"vw":54.24101},{"c":54.26,"h":54.27,"l":54.22,"n":242,"o":54.27,"t":"2026-10-06T15:30:00Z","v":26667,"vw":54.251701},{"c":54.19,"h":54.26,"l":54.18,"n":200,"o":54.26,"t":"2026-10-06T15:45:00Z","v":32721,"vw":54.206408},{"c":54.1699,"h":54.2,"l":54.1301,"n":198,"o":54.2,"t":"2026-10-06T16:00:00Z","v":47342,"vw":54.167314},{"c":54.125,"h":54.16,"l":54.115,"n":228,"o":54.16,"t":"2026-10-06T16:15:00Z","v":26954,"vw":54.13309},{"c":54.14,"h":54.164,"l":54.115,"n":209,"o":54.125,"t":"2026-10-06T16:30:00Z","v":21831,"vw":54.137672},{"c":54.089,"h":54.1499,"l":54.0799,"n":326,"o":54.135,"t":"2026-10-06T16:45:00Z","v":31245,"vw":54.111969},{"c":54.06,"h":54.094,"l":54.0499,"n":200,"o":54.094,"t":"2026-10-06T17:00:00Z","v":30784,"vw":54.065733},{"c":54.045,"h":54.065,"l":54,"n":181,"o":54.065,"t":"2026-10-06T17:15:00Z","v":21967,"vw":54.023015},{"c":54,"h":54.04,"l":53.9914,"n":175,"o":54,"t":"2026-10-06T17:30:00Z","v":34668,"vw":54.024159},{"c":53.985,"h":54.0259,"l":53.98,"n":267,"o":54,"t":"2026-10-06T17:45:00Z","v":73548,"vw":54.006025},{"c":53.985,"h":54.01,"l":53.975,"n":239,"o":53.9899,"t":"2026-10-06T18:00:00Z","v":52696,"vw":53.990373},{"c":53.9301,"h":53.9969,"l":53.93,"n":233,"o":53.99,"t":"2026-10-06T18:15:00Z","v":37083,"vw":53.974626},{"c":53.935,"h":53.95,"l":53.925,"n":306,"o":53.935,"t":"2026-10-06T18:30:00Z","v":55596,"vw":53.936154},{"c":53.975,"h":53.98,"l":53.93,"n":255,"o":53.93,"t":"2026-10-06T18:45:00Z","v":54050,"vw":53.952906},{"c":53.965,"h":53.9864,"l":53.9599,"n":338,"o":53.985,"t":"2026-10-06T19:00:00Z","v":66468,"vw":53.969219},{"c":53.92,"h":53.9791,"l":53.915,"n":405,"o":53.965,"t":"2026-10-06T19:15:00Z","v":43156,"vw":53.945711},{"c":53.8901,"h":53.9269,"l":53.875,"n":371,"o":53.92,"t":"2026-10-06T19:30:00Z","v":358670,"vw":53.899742},{"c":53.97,"h":53.99,"l":53.8801,"n":809,"o":53.89,"t":"2026-10-06T19:45:00Z","v":82739,"vw":53.934366},{"c":53.99,"h":53.99,"l":53.99,"n":9,"o":53.99,"t":"2026-10-06T20:00:00Z","v":13342,"vw":53.99},{"c":53.7,"h":53.7,"l":53.7,"n":6,"o":53.7,"t":"2026-10-07T08:00:00Z","v":105,"vw":53.7},{"c":53.7,"h":53.71,"l":53.7,"n":7,"o":53.71,"t":"2026-10-07T11:30:00Z","v":254,"vw":53.704902},{"c":53.5287,"h":53.5287,"l":53.5287,"n":1,"o":53.5287,"t":"2026-10-07T12:15:00Z","v":210,"vw":53.5287},{"c":53.4,"h":53.46,"l":53.4,"n":10,"o":53.46,"t":"2026-10-07T13:15:00Z","v":14031,"vw":53.427},{"c":53.51,"h":53.65,"l":53.4,"n":1248,"o":53.4,"t":"2026-10-07T13:30:00Z","v":85191,"vw":53.521978},{"c":53.43,"h":53.53,"l":53.4,"n":695,"o":53.52,"t":"2026-10-07T13:45:00Z","v":52182,"vw":53.465022},{"c":53.2987,"h":53.445,"l":53.29,"n":403,"o":53.43,"t":"2026-10-07T14:00:00Z","v":38268,"vw":53.361585},{"c":53.29,"h":53.35,"l":53.275,"n":409,"o":53.2999,"t":"2026-10-07T14:15:00Z","v":33241,"vw":53.311079},{"c":53.205,"h":53.33,"l":53.2,"n":375,"o":53.28,"t":"2026-10-07T14:30:00Z","v":29992,"vw":53.275365},{"c":53.19,"h":53.215,"l":53.14,"n":243,"o":53.1899,"t":"2026-10-07T14:45:00Z","v":21141,"vw":53.180148},{"c":53.17,"h":53.22,"l":53.12,"n":388,"o":53.185,"t":"2026-10-07T15:00:00Z","v":49907,"vw":53.165322},{"c":53.11,"h":53.18,"l":53.055,"n":296,"o":53.17,"t":"2026-10-07T15:15:00Z","v":48818,"vw":53.09824},{"c":53.14,"h":53.18,"l":53.1001,"n":285,"o":53.11,"t":"2026-10-07T15:30:00Z","v":29958,"vw":53.137133},{"c":53.2129,"h":53.2129,"l":53.12,"n":389,"o":53.15,"t":"2026-10-07T15:45:00Z","v":74238,"vw":53.166474},{"c":53.24,"h":53.24,"l":53.16,"n":340,"o":53.2,"t":"2026-10-07T16:00:00Z","v":42910,"vw":53.208058},{"c":53.245,"h":53.2699,"l":53.225,"n":205,"o":53.235,"t":"2026-10-07T16:15:00Z","v":69390,"vw":53.244315},{"c":53.24,"h":53.27,"l":53.225,"n":292,"o":53.24,"t":"2026-10-07T16:30:00Z","v":52615,"vw":53.240272},{"c":53.235,"h":53.3,"l":53.215,"n":293,"o":53.25,"t":"2026-10-07T16:45:00Z","v":63931,"vw":53.238966},{"c":53.375,"h":53.375,"l":53.235,"n":557,"o":53.235,"t":"2026-10-07T17:00:00Z","v":66861,"vw":53.297792},{"c":53.3401,"h":53.3899,"l":53.3401,"n":197,"o":53.3801,"t":"2026-10-07T17:15:00Z","v":46928,"vw":53.372708},{"c":53.35,"h":53.36,"l":53.3101,"n":184,"o":53.32,"t":"2026-10-07T17:30:00Z","v":42302,"vw":53.327936},{"c":53.3224,"h":53.37,"l":53.3121,"n":274,"o":53.345,"t":"2026-10-07T17:45:00Z","v":57280,"vw":53.339827},{"c":53.305,"h":53.3757,"l":53.3,"n":202,"o":53.325,"t":"2026-10-07T18:00:00Z","v":39218,"vw":53.321236},{"c":53.325,"h":53.33,"l":53.3032,"n":167,"o":53.305,"t":"2026-10-07T18:15:00Z","v":31187,"vw":53.321096},{"c":53.335,"h":53.355,"l":53.285,"n":247,"o":53.325,"t":"2026-10-07T18:30:00Z","v":44466,"vw":53.317561},{"c":53.35,"h":53.3576,"l":53.3232,"n":243,"o":53.3399,"t":"2026-10-07T18:45:00Z","v":31819,"vw":53.338463},{"c":53.318,"h":53.3759,"l":53.3,"n":347,"o":53.355,"t":"2026-10-07T19:00:00Z","v":55926,"vw":53.332437},{"c":53.33,"h":53.35,"l":53.2925,"n":302,"o":53.32,"t":"2026-10-07T19:15:00Z","v":44169,"vw":53.323029},{"c":53.275,"h":53.355,"l":53.2459,"n":359,"o":53.33,"t":"2026-10-07T19:30:00Z","v":47984,"vw":53.29217},{"c":53.28,"h":53.29,"l":53.2239,"n":859,"o":53.271,"t":"2026-10-07T19:45:00Z","v":116584,"vw":53.262768},{"c":53.28,"h":53.28,"l":53.28,"n":8,"o":53.28,"t":"2026-10-07T20:00:00Z","v":71582,"vw":53.28},{"c":52.87,"h":52.87,"l":52.87,"n":4,"o":52.87,"t":"2026-10-08T12:30:00Z","v":301,"vw":52.87},{"c":52.98,"h":52.98,"l":52.98,"n":1,"o":52.98,"t":"2026-10-08T13:15:00Z","v":712,"vw":52.98},{"c":53.09,"h":53.11,"l":52.97,"n":736,"o":53.02,"t":"2026-10-08T13:30:00Z","v":85723,"vw":53.04277},{"c":53.1076,"h":53.18,"l":53.06,"n":516,"o":53.11,"t":"2026-10-08T13:45:00Z","v":123302,"vw":53.115258},{"c":53.06,"h":53.15,"l":53.06,"n":637,"o":53.1,"t":"2026-10-08T14:00:00Z","v":825885,"vw":53.101045},{"c":53.08,"h":53.13,"l":53.06,"n":567,"o":53.06,"t":"2026-10-08T14:15:00Z","v":642028,"vw":53.091457},{"c":53.0363,"h":53.13,"l":53.02,"n":414,"o":53.07,"t":"2026-10-08T14:30:00Z","v":218474,"vw":53.044864},{"c":52.95,"h":53.03,"l":52.95,"n":298,"o":53.03,"t":"2026-10-08T14:45:00Z","v":124673,"vw":52.981399},{"c":52.82,"h":52.96,"l":52.82,"n":297,"o":52.95,"t":"2026-10-08T15:00:00Z","v":28705,"vw":52.910857},{"c":52.84,"h":52.845,"l":52.78,"n":315,"o":52.81,"t":"2026-10-08T15:15:00Z","v":59924,"vw":52.796108},{"c":52.87,"h":52.88,"l":52.79,"n":228,"o":52.835,"t":"2026-10-08T15:30:00Z","v":367919,"vw":52.839594},{"c":52.93,"h":52.9381,"l":52.8841,"n":217,"o":52.8941,"t":"2026-10-08T15:45:00Z","v":40709,"vw":52.916573},{"c":52.9789,"h":52.995,"l":52.92,"n":296,"o":52.94,"t":"2026-10-08T16:00:00Z","v":52559,"vw":52.963324},{"c":53.065,"h":53.31,"l":52.975,"n":1828,"o":52.975,"t":"2026-10-08T16:15:00Z","v":235270,"vw":53.132984},{"c":53.07,"h":53.11,"l":53.025,"n":520,"o":53.07,"t":"2026-10-08T16:30:00Z","v":92266,"vw":53.079104},{"c":53.175,"h":53.2,"l":53,"n":469,"o":53.065,"t":"2026-10-08T16:45:00Z","v":72182,"vw":53.086314},{"c":53.23,"h":53.245,"l":53.045,"n":573,"o":53.16,"t":"2026-10-08T17:00:00Z","v":69896,"vw":53.128788},{"c":53.21,"h":53.29,"l":53.155,"n":472,"o":53.21,"t":"2026-10-08T17:15:00Z","v":72581,"vw":53.234624},{"c":53.3601,"h":53.3601,"l":53.2,"n":385,"o":53.235,"t":"2026-10-08T17:30:00Z","v":94192,"vw":53.274143},{"c":53.355,"h":53.405,"l":53.295,"n":481,"o":53.375,"t":"2026-10-08T17:45:00Z","v":168720,"vw":53.33496},{"c":53.39,"h":53.4,"l":53.31,"n":344,"o":53.36,"t":"2026-10-08T18:00:00Z","v":56048,"vw":53.358346},{"c":53.32,"h":53.425,"l":53.315,"n":386,"o":53.385,"t":"2026-10-08T18:15:00Z","v":68986,"vw":53.374372},{"c":53.24,"h":53.32,"l":53.22,"n":841,"o":53.32,"t":"2026-10-08T18:30:00Z","v":124261,"vw":53.263983},{"c":53.225,"h":53.25,"l":53.205,"n":1280,"o":53.235,"t":"2026-10-08T18:45:00Z","v":248097,"vw":53.229079},{"c":53.29,"h":53.3076,"l":53.215,"n":1069,"o":53.22,"t":"2026-10-08T19:00:00Z","v":305503,"vw":53.234051},{"c":53.3,"h":53.36,"l":53.265,"n":534,"o":53.275,"t":"2026-10-08T19:15:00Z","v":79513,"vw":53.315278},{"c":53.2899,"h":53.3157,"l":53.27,"n":968,"o":53.295,"t":"2026-10-08T19:30:00Z","v":1067111,"vw":53.294513},{"c":53.36,"h":53.39,"l":53.285,"n":1151,"o":53.285,"t":"2026-10-08T19:45:00Z","v":155912,"vw":53.351741},{"c":53.36,"h":53.36,"l":53.36,"n":10,"o":53.36,"t":"2026-10-08T20:00:00Z","v":4154,"vw":53.36},{"c":53.34,"h":53.575,"l":53.34,"n":762,"o":53.48,"t":"2026-10-09T13:30:00Z","v":63505,"vw":53.448836},{"c":53.41,"h":53.41,"l":53.265,"n":479,"o":53.35,"t":"2026-10-09T13:45:00Z","v":37776,"vw":53.310019},{"c":53.38,"h":53.4851,"l":53.37,"n":540,"o":53.44,"t":"2026-10-09T14:00:00Z","v":59401,"vw":53.428956},{"c":53.395,"h":53.45,"l":53.375,"n":458,"o":53.39,"t":"2026-10-09T14:15:00Z","v":54151,"vw":53.400119},{"c":53.38,"h":53.4,"l":53.33,"n":625,"o":53.395,"t":"2026-10-09T14:30:00Z","v":75275,"vw":53.360965},{"c":53.39,"h":53.44,"l":53.36,"n":306,"o":53.385,"t":"2026-10-09T14:45:00Z","v":26342,"vw":53.404459},{"c":53.46,"h":53.47,"l":53.385,"n":354,"o":53.41,"t":"2026-10-09T15:00:00Z","v":23949,"vw":53.4422},{"c":53.49,"h":53.515,"l":53.475,"n":178,"o":53.4959,"t":"2026-10-09T15:15:00Z","v":18293,"vw":53.492905},{"c":53.41,"h":53.49,"l":53.41,"n":194,"o":53.48,"t":"2026-10-09T15:30:00Z","v":33225,"vw":53.456298},{"c":53.425,"h":53.44,"l":53.4,"n":244,"o":53.415,"t":"2026-10-09T15:45:00Z","v":52787,"vw":53.423847},{"c":53.425,"h":53.4259,"l":53.3999,"n":148,"o":53.42,"t":"2026-10-09T16:00:00Z","v":41961,"vw":53.41386},{"c":53.415,"h":53.445,"l":53.3799,"n":183,"o":53.42,"t":"2026-10-09T16:15:00Z","v":48209,"vw":53.40642},{"c":53.43,"h":53.44,"l":53.4101,"n":169,"o":53.42,"t":"2026-10-09T16:30:00Z","v":36737,"vw":53.425991},{"c":53.45,"h":53.4601,"l":53.42,"n":175,"o":53.4399,"t":"2026-10-09T16:45:00Z","v":39042,"vw":53.443517},{"c":53.415,"h":53.475,"l":53.415,"n":158,"o":53.445,"t":"2026-10-09T17:00:00Z","v":30314,"vw":53.448845},{"c":53.4199,"h":53.445,"l":53.415,"n":156,"o":53.42,"t":"2026-10-09T17:15:00Z","v":37575,"vw":53.428116},{"c":53.46,"h":53.465,"l":53.4216,"n":209,"o":53.4301,"t":"2026-10-09T17:30:00Z","v":33818,"vw":53.444091},{"c":53.5199,"h":53.5199,"l":53.46,"n":271,"o":53.465,"t":"2026-10-09T17:45:00Z","v":64374,"vw":53.490166},{"c":53.5201,"h":53.535,"l":53.495,"n":272,"o":53.52,"t":"2026-10-09T18:00:00Z","v":52742,"vw":53.516168},{"c":53.505,"h":53.525,"l":53.5,"n":173,"o":53.525,"t":"2026-10-09T18:15:00Z","v":47012,"vw":53.51142},{"c":53.505,"h":53.5259,"l":53.5,"n":200,"o":53.51,"t":"2026-10-09T18:30:00Z","v":61208,"vw":53.509241},{"c":53.55,"h":53.585,"l":53.4975,"n":293,"o":53.5042,"t":"2026-10-09T18:45:00Z","v":55094,"vw":53.529859},{"c":53.525,"h":53.56,"l":53.5201,"n":275,"o":53.55,"t":"2026-10-09T19:00:00Z","v":66570,"vw":53.534785},{"c":53.495,"h":53.5201,"l":53.495,"n":217,"o":53.52,"t":"2026-10-09T19:15:00Z","v":59062,"vw":53.512401},{"c":53.49,"h":53.52,"l":53.47,"n":449,"o":53.49,"t":"2026-10-09T19:30:00Z","v":81919,"vw":53.498972},{"c":53.45,"h":53.4968,"l":53.435,"n":512,"o":53.485,"t":"2026-10-09T19:45:00Z","v":81861,"vw":53.472544},{"c":53.45,"h":53.45,"l":53.45,"n":11,"o":53.45,"t":"2026-10-09T20:00:00Z","v":2017,"vw":53.45},{"c":53.65,"h":53.9,"l":53.45,"n":110,"o":53.9,"t":"2026-10-12T08:30:00Z","v":7279,"vw":53.873405},{"c":53.57,"h":53.59,"l":53.54,"n":20,"o":53.54,"t":"2026-10-12T08:45:00Z","v":3312,"vw":53.545023},{"c":53.9939,"h":53.9939,"l":53.55,"n":3,"o":53.55,"t":"2026-10-12T11:00:00Z","v":636,"vw":53.919917},{"c":53.25,"h":53.51,"l":53.25,"n":4,"o":53.51,"t":"2026-10-12T12:30:00Z","v":1000,"vw":53.303443},{"c":53.46,"h":53.52,"l":53.375,"n":1343,"o":53.42,"t":"2026-10-12T13:30:00Z","v":94677,"vw":53.449212},{"c":53.4158,"h":53.49,"l":53.38,"n":1053,"o":53.47,"t":"2026-10-12T13:45:00Z","v":59713,"vw":53.434132},{"c":53.477,"h":53.495,"l":53.36,"n":337,"o":53.4,"t":"2026-10-12T14:00:00Z","v":34752,"vw":53.39992},{"c":53.46,"h":53.47,"l":53.41,"n":309,"o":53.4699,"t":"2026-10-12T14:15:00Z","v":31106,"vw":53.436181},{"c":53.48,"h":53.5189,"l":53.4399,"n":234,"o":53.445,"t":"2026-10-12T14:30:00Z","v":49306,"vw":53.469476},{"c":53.545,"h":53.565,"l":53.46,"n":138,"o":53.4798,"t":"2026-10-12T14:45:00Z","v":14505,"vw":53.507567},{"c":53.505,"h":53.55,"l":53.49,"n":469,"o":53.53,"t":"2026-10-12T15:00:00Z","v":44755,"vw":53.510055},{"c":53.525,"h":53.5299,"l":53.495,"n":205,"o":53.5,"t":"2026-10-12T15:15:00Z","v":19459,"vw":53.511479},{"c":53.59,"h":53.605,"l":53.525,"n":173,"o":53.527,"t":"2026-10-12T15:30:00Z","v":26410,"vw":53.56504},{"c":53.5799,"h":53.5975,"l":53.56,"n":159,"o":53.58,"t":"2026-10-12T15:45:00Z","v":29417,"vw":53.577312},{"c":53.585,"h":53.6,"l":53.561,"n":357,"o":53.575,"t":"2026-10-12T16:00:00Z","v":58264,"vw":53.579317},{"c":53.565,"h":53.6089,"l":53.565,"n":224,"o":53.58,"t":"2026-10-12T16:15:00Z","v":83164,"vw":53.579739},{"c":53.575,"h":53.6,"l":53.56,"n":250,"o":53.564,"t":"2026-10-12T16:30:00Z","v":57024,"vw":53.586044},{"c":53.5399,"h":53.58,"l":53.5331,"n":225,"o":53.5701,"t":"2026-10-12T16:45:00Z","v":63503,"vw":53.552858},{"c":53.56,"h":53.57,"l":53.535,"n":201,"o":53.545,"t":"2026-10-12T17:00:00Z","v":34091,"vw":53.54748},{"c":53.5699,"h":53.5869,"l":53.545,"n":215,"o":53.5639,"t":"2026-10-12T17:15:00Z","v":42855,"vw":53.562751},{"c":53.5359,"h":53.5601,"l":53.525,"n":340,"o":53.5601,"t":"2026-10-12T17:30:00Z","v":65696,"vw":53.544843},{"c":53.56,"h":53.56,"l":53.53,"n":308,"o":53.5399,"t":"2026-10-12T17:45:00Z","v":28623,"vw":53.541986},{"c":53.545,"h":53.5666,"l":53.535,"n":178,"o":53.555,"t":"2026-10-12T18:00:00Z","v":41191,"vw":53.554199},{"c":53.5399,"h":53.545,"l":53.525,"n":167,"o":53.5441,"t":"2026-10-12T18:15:00Z","v":53009,"vw":53.534732},{"c":53.51,"h":53.545,"l":53.51,"n":198,"o":53.54,"t":"2026-10-12T18:30:00Z","v":48529,"vw":53.523196},{"c":53.4801,"h":53.51,"l":53.4799,"n":223,"o":53.51,"t":"2026-10-12T18:45:00Z","v":55726,"vw":53.485531},{"c":53.485,"h":53.505,"l":53.475,"n":291,"o":53.4999,"t":"2026-10-12T19:00:00Z","v":53892,"vw":53.492778},{"c":53.46,"h":53.4862,"l":53.455,"n":278,"o":53.485,"t":"2026-10-12T19:15:00Z","v":54450,"vw":53.471807},{"c":53.46,"h":53.47,"l":53.445,"n":258,"o":53.4699,"t":"2026-10-12T19:30:00Z","v":47790,"vw":53.458905},{"c":53.44,"h":53.49,"l":53.4241,"n":659,"o":53.45,"t":"2026-10-12T19:45:00Z","v":98582,"vw":53.455221},{"c":53.42,"h":53.42,"l":53.42,"n":7,"o":53.42,"t":"2026-10-12T20:00:00Z","v":5473,"vw":53.42},{"c":53.3,"h":53.51,"l":53.3,"n":8,"o":53.51,"t":"2026-10-13T08:15:00Z","v":1351,"vw":53.425899},{"c":53.64,"h":53.69,"l":53.47,"n":867,"o":53.54,"t":"2026-10-13T13:30:00Z","v":74964,"vw":53.597151},{"c":53.26,"h":53.665,"l":53.26,"n":435,"o":53.65,"t":"2026-10-13T13:45:00Z","v":36351,"vw":53.466903},{"c":53.26,"h":53.2699,"l":53.18,"n":514,"o":53.25,"t":"2026-10-13T14:00:00Z","v":63377,"vw":53.225324},{"c":53.2459,"h":53.2776,"l":53.23,"n":218,"o":53.26,"t":"2026-10-13T14:15:00Z","v":18845,"vw":53.254439},{"c":53.234,"h":53.26,"l":53.1899,"n":212,"o":53.25,"t":"2026-10-13T14:30:00Z","v":12000,"vw":53.230583},{"c":53.23,"h":53.24,"l":53.205,"n":165,"o":53.22,"t":"2026-10-13T14:45:00Z","v":12012,"vw":53.22314},{"c":53.29,"h":53.315,"l":53.21,"n":213,"o":53.225,"t":"2026-10-13T15:00:00Z","v":22157,"vw":53.262707},{"c":53.21,"h":53.29,"l":53.2,"n":225,"o":53.275,"t":"2026-10-13T15:15:00Z","v":17851,"vw":53.234567},{"c":53.154,"h":53.19,"l":53.145,"n":132,"o":53.19,"t":"2026-10-13T15:30:00Z","v":18545,"vw":53.16839},{"c":53.175,"h":53.175,"l":53.1,"n":255,"o":53.14,"t":"2026-10-13T15:45:00Z","v":22750,"vw":53.126488},{"c":53.19,"h":53.2,"l":53.1501,"n":251,"o":53.16,"t":"2026-10-13T16:00:00Z","v":47376,"vw":53.176985},{"c":53.24,"h":53.24,"l":53.2,"n":218,"o":53.2,"t":"2026-10-13T16:15:00Z","v":71177,"vw":53.218317},{"c":53.2901,"h":53.3,"l":53.2301,"n":194,"o":53.235,"t":"2026-10-13T16:30:00Z","v":56260,"vw":53.268103},{"c":53.3,"h":53.32,"l":53.285,"n":210,"o":53.295,"t":"2026-10-13T16:45:00Z","v":44221,"vw":53.297377},{"c":53.275,"h":53.2901,"l":53.255,"n":183,"o":53.29,"t":"2026-10-13T17:00:00Z","v":29770,"vw":53.277058},{"c":53.275,"h":53.295,"l":53.255,"n":181,"o":53.275,"t":"2026-10-13T17:15:00Z","v":29207,"vw":53.270571},{"c":53.355,"h":53.355,"l":53.29,"n":318,"o":53.29,"t":"2026-10-13T17:30:00Z","v":32350,"vw":53.331418},{"c":53.305,"h":53.355,"l":53.2701,"n":295,"o":53.3501,"t":"2026-10-13T17:45:00Z","v":35347,"vw":53.307205},{"c":53.42,"h":53.485,"l":53.305,"n":339,"o":53.305,"t":"2026-10-13T18:00:00Z","v":58242,"vw":53.398044},{"c":53.455,"h":53.455,"l":53.405,"n":190,"o":53.425,"t":"2026-10-13T18:15:00Z","v":30278,"vw":53.438213},{"c":53.46,"h":53.46,"l":53.414,"n":142,"o":53.455,"t":"2026-10-13T18:30:00Z","v":41827,"vw":53.445887},{"c":53.485,"h":53.485,"l":53.41,"n":249,"o":53.455,"t":"2026-10-13T18:45:00Z","v":48449,"vw":53.44858},{"c":53.495,"h":53.5,"l":53.455,"n":291,"o":53.49,"t":"2026-10-13T19:00:00Z","v":80021,"vw":53.478827},{"c":53.475,"h":53.505,"l":53.475,"n":307,"o":53.495,"t":"2026-10-13T19:15:00Z","v":74589,"vw":53.487516},{"c":53.48,"h":53.515,"l":53.48,"n":437,"o":53.485,"t":"2026-10-13T19:30:00Z","v":70546,"vw":53.498823},{"c":53.48,"h":53.515,"l":53.47,"n":479,"o":53.48,"t":"2026-10-13T19:45:00Z","v":62125,"vw":53.490131},{"c":53.49,"h":53.49,"l":53.49,"n":8,"o":53.49,"t":"2026-10-13T20:00:00Z","v":8948,"vw":53.49},{"c":53.65,"h":53.65,"l":53.65,"n":12,"o":53.65,"t":"2026-10-14T12:15:00Z","v":268,"vw":53.65},{"c":52.94,"h":52.94,"l":52.94,"n":1,"o":52.94,"t":"2026-10-14T13:15:00Z","v":140,"vw":52.94},{"c":52.95,"h":53.17,"l":52.88,"n":586,"o":52.93,"t":"2026-10-14T13:30:00Z","v":43947,"vw":53.004021},{"c":52.83,"h":52.99,"l":52.83,"n":476,"o":52.9758,"t":"2026-10-14T13:45:00Z","v":26653,"vw":52.924421},{"c":52.77,"h":52.85,"l":52.71,"n":489,"o":52.795,"t":"2026-10-14T14:00:00Z","v":52476,"vw":52.789464},{"c":52.81,"h":52.84,"l":52.76,"n":448,"o":52.785,"t":"2026-10-14T14:15:00Z","v":48910,"vw":52.801732},{"c":52.93,"h":52.935,"l":52.82,"n":462,"o":52.82,"t":"2026-10-14T14:30:00Z","v":37491,"vw":52.874454},{"c":52.82,"h":52.92,"l":52.8,"n":311,"o":52.92,"t":"2026-10-14T14:45:00Z","v":24563,"vw":52.84496},{"c":52.745,"h":52.81,"l":52.73,"n":392,"o":52.81,"t":"2026-10-14T15:00:00Z","v":45465,"vw":52.770651},{"c":52.7491,"h":52.77,"l":52.725,"n":344,"o":52.74,"t":"2026-10-14T15:15:00Z","v":32979,"vw":52.752706},{"c":52.645,"h":52.75,"l":52.63,"n":199,"o":52.74,"t":"2026-10-14T15:30:00Z","v":25738,"vw":52.696662},{"c":52.6597,"h":52.69,"l":52.6208,"n":170,"o":52.65,"t":"2026-10-14T15:45:00Z","v":23831,"vw":52.654863},{"c":52.59,"h":52.6601,"l":52.5899,"n":300,"o":52.655,"t":"2026-10-14T16:00:00Z","v":34149,"vw":52.635457},{"c":52.56,"h":52.59,"l":52.5401,"n":249,"o":52.59,"t":"2026-10-14T16:15:00Z","v":28301,"vw":52.559007},{"c":52.5978,"h":52.62,"l":52.554,"n":311,"o":52.555,"t":"2026-10-14T16:30:00Z","v":38081,"vw":52.580887},{"c":52.5841,"h":52.605,"l":52.565,"n":307,"o":52.595,"t":"2026-10-14T16:45:00Z","v":91968,"vw":52.579389},{"c":52.5201,"h":52.615,"l":52.515,"n":260,"o":52.5997,"t":"2026-10-14T17:00:00Z","v":54634,"vw":52.565572},{"c":52.485,"h":52.545,"l":52.485,"n":325,"o":52.5101,"t":"2026-10-14T17:15:00Z","v":51560,"vw":52.514933},{"c":52.44,"h":52.4901,"l":52.44,"n":287,"o":52.485,"t":"2026-10-14T17:30:00Z","v":54568,"vw":52.468927},{"c":52.3999,"h":52.4599,"l":52.38,"n":417,"o":52.4501,"t":"2026-10-14T17:45:00Z","v":70680,"vw":52.40627},{"c":52.435,"h":52.455,"l":52.355,"n":266,"o":52.3999,"t":"2026-10-14T18:00:00Z","v":34261,"vw":52.394966},{"c":52.4801,"h":52.4851,"l":52.435,"n":299,"o":52.435,"t":"2026-10-14T18:15:00Z","v":84124,"vw":52.469586},{"c":52.4301,"h":52.47,"l":52.4251,"n":348,"o":52.47,"t":"2026-10-14T18:30:00Z","v":198774,"vw":52.448257},{"c":52.46,"h":52.48,"l":52.4151,"n":299,"o":52.43,"t":"2026-10-14T18:45:00Z","v":68063,"vw":52.45254},{"c":52.48,"h":52.5176,"l":52.43,"n":270,"o":52.45,"t":"2026-10-14T19:00:00Z","v":48469,"vw":52.458333},{"c":52.5401,"h":52.57,"l":52.48,"n":379,"o":52.4801,"t":"2026-10-14T19:15:00Z","v":87047,"vw":52.54156},{"c":52.494,"h":52.585,"l":52.47,"n":444,"o":52.54,"t":"2026-10-14T19:30:00Z","v":85896,"vw":52.522011},{"c":52.64,"h":52.64,"l":52.45,"n":862,"o":52.48,"t":"2026-10-14T19:45:00Z","v":111015,"vw":52.54097},{"c":52.65,"h":52.65,"l":52.65,"n":10,"o":52.65,"t":"2026-10-14T20:00:00Z","v":24186,"vw":52.65},{"c":52.57,"h":52.57,"l":52.57,"n":2,"o":52.57,"t":"2026-10-15T11:15:00Z","v":400,"vw":52.57},{"c":52.82,"h":52.82,"l":52.77,"n":2,"o":52.77,"t":"2026-10-15T13:15:00Z","v":289,"vw":52.802699},{"c":52.73,"h":52.895,"l":52.68,"n":1173,"o":52.74,"t":"2026-10-15T13:30:00Z","v":88249,"vw":52.761225},{"c":52.78,"h":52.79,"l":52.6299,"n":595,"o":52.72,"t":"2026-10-15T13:45:00Z","v":59800,"vw":52.693833},{"c":53.03,"h":53.06,"l":52.75,"n":608,"o":52.78,"t":"2026-10-15T14:00:00Z","v":56653,"vw":52.968625},{"c":52.97,"h":53.05,"l":52.96,"n":426,"o":53.05,"t":"2026-10-15T14:15:00Z","v":50783,"vw":52.990589},{"c":53.15,"h":53.18,"l":52.97,"n":432,"o":52.98,"t":"2026-10-15T14:30:00Z","v":37328,"vw":53.081272},{"c":53.18,"h":53.19,"l":53.09,"n":245,"o":53.15,"t":"2026-10-15T14:45:00Z","v":14826,"vw":53.137542},{"c":53.2201,"h":53.25,"l":53.19,"n":246,"o":53.1999,"t":"2026-10-15T15:00:00Z","v":15424,"vw":53.218086},{"c":53.18,"h":53.25,"l":53.14,"n":251,"o":53.245,"t":"2026-10-15T15:15:00Z","v":21763,"vw":53.178614},{"c":53.12,"h":53.2,"l":53.115,"n":188,"o":53.18,"t":"2026-10-15T15:30:00Z","v":25207,"vw":53.152155},{"c":53.125,"h":53.14,"l":53.1041,"n":169,"o":53.115,"t":"2026-10-15T15:45:00Z","v":18791,"vw":53.120349},{"c":53.0241,"h":53.12,"l":53.0241,"n":214,"o":53.12,"t":"2026-10-15T16:00:00Z","v":34956,"vw":53.056558},{"c":53.005,"h":53.03,"l":52.985,"n":202,"o":53.03,"t":"2026-10-15T16:15:00Z","v":26753,"vw":53.012535},{"c":53.045,"h":53.065,"l":52.985,"n":216,"o":52.995,"t":"2026-10-15T16:30:00Z","v":76130,"vw":53.015698},{"c":53.0488,"h":53.05,"l":52.9972,"n":115,"o":53.05,"t":"2026-10-15T16:45:00Z","v":32710,"vw":53.037857},{"c":53.05,"h":53.07,"l":53.0226,"n":241,"o":53.045,"t":"2026-10-15T17:00:00Z","v":60121,"vw":53.048851},{"c":53.08,"h":53.095,"l":53.045,"n":164,"o":53.0499,"t":"2026-10-15T17:15:00Z","v":53847,"vw":53.074881},{"c":53.1401,"h":53.145,"l":53.0814,"n":197,"o":53.0814,"t":"2026-10-15T17:30:00Z","v":33470,"vw":53.116583},{"c":53.165,"h":53.165,"l":53.1101,"n":363,"o":53.125,"t":"2026-10-15T17:45:00Z","v":47459,"vw":53.127572},{"c":53.095,"h":53.175,"l":53.095,"n":281,"o":53.155,"t":"2026-10-15T18:00:00Z","v":50572,"vw":53.137409},{"c":53.0801,"h":53.1201,"l":53.065,"n":291,"o":53.0999,"t":"2026-10-15T18:15:00Z","v":106829,"vw":53.093894},{"c":53.085,"h":53.105,"l":53.07,"n":297,"o":53.08,"t":"2026-10-15T18:30:00Z","v":59874,"vw":53.088685},{"c":53.115,"h":53.1159,"l":53.065,"n":226,"o":53.0801,"t":"2026-10-15T18:45:00Z","v":36699,"vw":53.088421},{"c":53.21,"h":53.21,"l":53.12,"n":288,"o":53.12,"t":"2026-10-15T19:00:00Z","v":77223,"vw":53.166532},{"c":53.215,"h":53.2999,"l":53.215,"n":395,"o":53.22,"t":"2026-10-15T19:15:00Z","v":60090,"vw":53.258031},{"c":53.31,"h":53.32,"l":53.215,"n":467,"o":53.215,"t":"2026-10-15T19:30:00Z","v":348473,"vw":53.28135},{"c":53.33,"h":53.355,"l":53.225,"n":716,"o":53.31,"t":"2026-10-15T19:45:00Z","v":82133,"vw":53.281136},{"c":53.6879,"h":53.6879,"l":53.34,"n":9,"o":53.34,"t":"2026-10-15T20:00:00Z","v":3494,"vw":53.439771},{"c":53.45,"h":53.5,"l":53.39,"n":5,"o":53.5,"t":"2026-10-15T20:30:00Z","v":3692,"vw":53.42729},{"c":53.49,"h":53.49,"l":53.49,"n":15,"o":53.49,"t":"2026-10-16T13:00:00Z","v":302,"vw":53.49},{"c":53.655,"h":53.6798,"l":53.41,"n":771,"o":53.45,"t":"2026-10-16T13:30:00Z","v":72586,"vw":53.524613},{"c":53.605,"h":53.71,"l":53.605,"n":591,"o":53.66,"t":"2026-10-16T13:45:00Z","v":77218,"vw":53.65541},{"c":53.475,"h":53.69,"l":53.445,"n":661,"o":53.6,"t":"2026-10-16T14:00:00Z","v":116267,"vw":53.559265},{"c":53.48,"h":53.545,"l":53.46,"n":353,"o":53.48,"t":"2026-10-16T14:15:00Z","v":158397,"vw":53.495746},{"c":53.4199,"h":53.52,"l":53.415,"n":299,"o":53.495,"t":"2026-10-16T14:30:00Z","v":20490,"vw":53.466143},{"c":53.44,"h":53.49,"l":53.41,"n":199,"o":53.41,"t":"2026-10-16T14:45:00Z","v":27137,"vw":53.437876},{"c":53.395,"h":53.45,"l":53.36,"n":234,"o":53.44,"t":"2026-10-16T15:00:00Z","v":19290,"vw":53.415722},{"c":53.295,"h":53.399,"l":53.2901,"n":231,"o":53.393,"t":"2026-10-16T15:15:00Z","v":26608,"vw":53.350288},{"c":53.195,"h":53.33,"l":53.1899,"n":204,"o":53.295,"t":"2026-10-16T15:30:00Z","v":27349,"vw":53.290196},{"c":53.085,"h":53.24,"l":53.0801,"n":244,"o":53.195,"t":"2026-10-16T15:45:00Z","v":40575,"vw":53.169344},{"c":53.09,"h":53.11,"l":53.03,"n":344,"o":53.08,"t":"2026-10-16T16:00:00Z","v":70579,"vw":53.080976},{"c":53.06,"h":53.1201,"l":53.05,"n":214,"o":53.12,"t":"2026-10-16T16:15:00Z","v":36195,"vw":53.090764},{"c":52.995,"h":53.055,"l":52.985,"n":229,"o":53.055,"t":"2026-10-16T16:30:00Z","v":40606,"vw":53.010665},{"c":52.92,"h":53,"l":52.9,"n":203,"o":52.995,"t":"2026-10-16T16:45:00Z","v":47710,"vw":52.945368},{"c":52.795,"h":52.93,"l":52.78,"n":412,"o":52.93,"t":"2026-10-16T17:00:00Z","v":248920,"vw":52.833365},{"c":52.8299,"h":52.83,"l":52.73,"n":219,"o":52.79,"t":"2026-10-16T17:15:00Z","v":26038,"vw":52.77949},{"c":52.9151,"h":52.96,"l":52.795,"n":520,"o":52.8365,"t":"2026-10-16T17:30:00Z","v":58626,"vw":52.872641},{"c":52.74,"h":52.92,"l":52.74,"n":353,"o":52.9,"t":"2026-10-16T17:45:00Z","v":112676,"vw":52.772327},{"c":52.74,"h":52.75,"l":52.66,"n":443,"o":52.73,"t":"2026-10-16T18:00:00Z","v":47591,"vw":52.709501},{"c":52.74,"h":52.7699,"l":52.7,"n":280,"o":52.75,"t":"2026-10-16T18:15:00Z","v":40571,"vw":52.736129},{"c":52.765,"h":52.79,"l":52.705,"n":245,"o":52.735,"t":"2026-10-16T18:30:00Z","v":28383,"vw":52.753326},{"c":52.7599,"h":52.7799,"l":52.705,"n":235,"o":52.76,"t":"2026-10-16T18:45:00Z","v":39287,"vw":52.742354},{"c":52.785,"h":52.785,"l":52.68,"n":488,"o":52.74,"t":"2026-10-16T19:00:00Z","v":64534,"vw":52.725777},{"c":52.8101,"h":52.845,"l":52.76,"n":489,"o":52.83,"t":"2026-10-16T19:15:00Z","v":218528,"vw":52.815397},{"c":52.72,"h":52.84,"l":52.705,"n":815,"o":52.82,"t":"2026-10-16T19:30:00Z","v":109215,"vw":52.761102},{"c":52.83,"h":52.845,"l":52.72,"n":983,"o":52.735,"t":"2026-10-16T19:45:00Z","v":184687,"vw":52.799318},{"c":52.83,"h":52.83,"l":52.83,"n":10,"o":52.83,"t":"2026-10-16T20:00:00Z","v":1817,"vw":52.83},{"c":52.93,"h":53.09,"l":52.93,"n":1073,"o":53.09,"t":"2026-10-19T13:30:00Z","v":74373,"vw":53.021151},{"c":52.81,"h":52.94,"l":52.79,"n":720,"o":52.92,"t":"2026-10-19T13:45:00Z","v":66374,"vw":52.867547},{"c":52.89,"h":52.89,"l":52.8041,"n":363,"o":52.81,"t":"2026-10-19T14:00:00Z","v":49425,"vw":52.851776},{"c":52.9099,"h":52.98,"l":52.89,"n":306,"o":52.93,"t":"2026-10-19T14:15:00Z","v":53078,"vw":52.943078},{"c":52.845,"h":52.925,"l":52.83,"n":446,"o":52.925,"t":"2026-10-19T14:30:00Z","v":30017,"vw":52.863476},{"c":52.9,"h":52.905,"l":52.84,"n":170,"o":52.88,"t":"2026-10-19T14:45:00Z","v":15130,"vw":52.873975},{"c":53.08,"h":53.08,"l":52.9,"n":254,"o":52.9,"t":"2026-10-19T15:00:00Z","v":41868,"vw":52.979834},{"c":53.085,"h":53.12,"l":53.054,"n":177,"o":53.065,"t":"2026-10-19T15:15:00Z","v":27524,"vw":53.088028},{"c":53.1041,"h":53.135,"l":53.055,"n":200,"o":53.09,"t":"2026-10-19T15:30:00Z","v":26585,"vw":53.090565},{"c":53.05,"h":53.115,"l":53.05,"n":235,"o":53.09,"t":"2026-10-19T15:45:00Z","v":38844,"vw":53.091284},{"c":52.965,"h":53.055,"l":52.9298,"n":306,"o":53.0501,"t":"2026-10-19T16:00:00Z","v":25328,"vw":52.970841},{"c":52.9182,"h":52.9699,"l":52.905,"n":102,"o":52.9699,"t":"2026-10-19T16:15:00Z","v":17522,"vw":52.936384},{"c":52.905,"h":52.93,"l":52.865,"n":246,"o":52.92,"t":"2026-10-19T16:30:00Z","v":43808,"vw":52.898305},{"c":52.85,"h":52.919,"l":52.85,"n":233,"o":52.919,"t":"2026-10-19T16:45:00Z","v":45930,"vw":52.884021},{"c":52.81,"h":52.8576,"l":52.79,"n":291,"o":52.85,"t":"2026-10-19T17:00:00Z","v":126535,"vw":52.813959},{"c":52.8359,"h":52.86,"l":52.81,"n":287,"o":52.815,"t":"2026-10-19T17:15:00Z","v":58995,"vw":52.829316},{"c":52.825,"h":52.86,"l":52.785,"n":394,"o":52.845,"t":"2026-10-19T17:30:00Z","v":66785,"vw":52.822054},{"c":52.83,"h":52.835,"l":52.78,"n":455,"o":52.811,"t":"2026-10-19T17:45:00Z","v":60067,"vw":52.810201},{"c":52.835,"h":52.8476,"l":52.81,"n":313,"o":52.845,"t":"2026-10-19T18:00:00Z","v":51054,"vw":52.826801},{"c":52.805,"h":52.86,"l":52.785,"n":293,"o":52.83,"t":"2026-10-19T18:15:00Z","v":38407,"vw":52.835361},{"c":52.8059,"h":52.815,"l":52.7799,"n":259,"o":52.79,"t":"2026-10-19T18:30:00Z","v":48583,"vw":52.797488},{"c":52.81,"h":52.85,"l":52.79,"n":258,"o":52.8099,"t":"2026-10-19T18:45:00Z","v":54792,"vw":52.817209},{"c":52.785,"h":52.84,"l":52.7797,"n":249,"o":52.81,"t":"2026-10-19T19:00:00Z","v":350542,"vw":52.798685},{"c":52.8299,"h":52.855,"l":52.79,"n":282,"o":52.79,"t":"2026-10-19T19:15:00Z","v":54819,"vw":52.82125},{"c":52.885,"h":52.89,"l":52.82,"n":292,"o":52.83,"t":"2026-10-19T19:30:00Z","v":50247,"vw":52.86631},{"c":52.8,"h":52.88,"l":52.77,"n":487,"o":52.88,"t":"2026-10-19T19:45:00Z","v":57249,"vw":52.80895},{"c":52.82,"h":52.82,"l":52.82,"n":9,"o":52.82,"t":"2026-10-19T20:00:00Z","v":34285,"vw":52.82},{"c":53.07,"h":53.14,"l":52.875,"n":1048,"o":52.89,"t":"2026-10-20T13:30:00Z","v":106467,"vw":53.008413},{"c":53.36,"h":53.36,"l":53.055,"n":597,"o":53.08,"t":"2026-10-20T13:45:00Z","v":41102,"vw":53.214451},{"c":53.19,"h":53.35,"l":53.165,"n":919,"o":53.35,"t":"2026-10-20T14:00:00Z","v":122602,"vw":53.251792},{"c":53.55,"h":53.5578,"l":53.2,"n":796,"o":53.21,"t":"2026-10-20T14:15:00Z","v":86316,"vw":53.332856},{"c":53.6,"h":53.615,"l":53.4999,"n":683,"o":53.56,"t":"2026-10-20T14:30:00Z","v":139587,"vw":53.581176},{"c":53.71,"h":53.72,"l":53.58,"n":395,"o":53.59,"t":"2026-10-20T14:45:00Z","v":31134,"vw":53.637577},{"c":53.53,"h":53.715,"l":53.46,"n":1052,"o":53.69,"t":"2026-10-20T15:00:00Z","v":114911,"vw":53.623304},{"c":53.52,"h":53.62,"l":53.51,"n":442,"o":53.54,"t":"2026-10-20T15:15:00Z","v":51786,"vw":53.546824},{"c":53.55,"h":53.57,"l":53.43,"n":331,"o":53.4972,"t":"2026-10-20T15:30:00Z","v":25923,"vw":53.488616},{"c":53.47,"h":53.545,"l":53.465,"n":1022,"o":53.545,"t":"2026-10-20T15:45:00Z","v":146615,"vw":53.492756},{"c":53.415,"h":53.49,"l":53.405,"n":414,"o":53.48,"t":"2026-10-20T16:00:00Z","v":73538,"vw":53.445842},{"c":53.415,"h":53.44,"l":53.34,"n":299,"o":53.43,"t":"2026-10-20T16:15:00Z","v":28072,"vw":53.382209},{"c":53.4634,"h":53.495,"l":53.416,"n":335,"o":53.42,"t":"2026-10-20T16:30:00Z","v":55600,"vw":53.455279},{"c":53.385,"h":53.505,"l":53.38,"n":350,"o":53.4699,"t":"2026-10-20T16:45:00Z","v":79257,"vw":53.429659},{"c":53.4,"h":53.42,"l":53.38,"n":320,"o":53.4101,"t":"2026-10-20T17:00:00Z","v":28301,"vw":53.404021},{"c":53.44,"h":53.45,"l":53.4001,"n":226,"o":53.4041,"t":"2026-10-20T17:15:00Z","v":34073,"vw":53.421702},{"c":53.4851,"h":53.4901,"l":53.445,"n":267,"o":53.445,"t":"2026-10-20T17:30:00Z","v":373717,"vw":53.469627},{"c":53.495,"h":53.51,"l":53.4828,"n":306,"o":53.495,"t":"2026-10-20T17:45:00Z","v":61083,"vw":53.493852},{"c":53.535,"h":53.545,"l":53.5,"n":309,"o":53.5,"t":"2026-10-20T18:00:00Z","v":43321,"vw":53.524196},{"c":53.491,"h":53.55,"l":53.47,"n":265,"o":53.55,"t":"2026-10-20T18:15:00Z","v":85986,"vw":53.50146},{"c":53.455,"h":53.5059,"l":53.45,"n":225,"o":53.495,"t":"2026-10-20T18:30:00Z","v":47706,"vw":53.48504},{"c":53.505,"h":53.515,"l":53.4541,"n":241,"o":53.4541,"t":"2026-10-20T18:45:00Z","v":67710,"vw":53.493349},{"c":53.52,"h":53.545,"l":53.505,"n":363,"o":53.51,"t":"2026-10-20T19:00:00Z","v":62217,"vw":53.529301},{"c":53.53,"h":53.555,"l":53.49,"n":744,"o":53.515,"t":"2026-10-20T19:15:00Z","v":137126,"vw":53.515252},{"c":53.55,"h":53.55,"l":53.465,"n":573,"o":53.525,"t":"2026-10-20T19:30:00Z","v":78515,"vw":53.517533},{"c":53.52,"h":53.5599,"l":53.495,"n":916,"o":53.545,"t":"2026-10-20T19:45:00Z","v":128243,"vw":53.528437},{"c":53.53,"h":53.53,"l":53.53,"n":7,"o":53.53,"t":"2026-10-20T20:00:00Z","v":45275,"vw":53.53},{"c":53.2301,"h":53.2301,"l":53.2301,"n":1,"o":53.2301,"t":"2026-10-20T23:00:00Z","v":100,"vw":53.2301},{"c":53.77,"h":53.77,"l":53.66,"n":4,"o":53.66,"t":"2026-10-21T13:15:00Z","v":996,"vw":53.758866},{"c":53.645,"h":53.76,"l":53.6373,"n":907,"o":53.75,"t":"2026-10-21T13:30:00Z","v":71242,"vw":53.718366},{"c":53.68,"h":53.765,"l":53.64,"n":527,"o":53.64,"t":"2026-10-21T13:45:00Z","v":34545,"vw":53.724668},{"c":53.56,"h":53.67,"l":53.465,"n":445,"o":53.67,"t":"2026-10-21T14:00:00Z","v":56245,"vw":53.530655},{"c":53.5401,"h":53.61,"l":53.52,"n":413,"o":53.565,"t":"2026-10-21T14:15:00Z","v":35772,"vw":53.564258},{"c":53.66,"h":53.6697,"l":53.555,"n":266,"o":53.555,"t":"2026-10-21T14:30:00Z","v":17622,"vw":53.626332},{"c":53.63,"h":53.72,"l":53.63,"n":189,"o":53.66,"t":"2026-10-21T14:45:00Z","v":28488,"vw":53.691581},{"c":53.55,"h":53.6,"l":53.55,"n":149,"o":53.6,"t":"2026-10-21T15:00:00Z","v":12019,"vw":53.573144},{"c":53.625,"h":53.625,"l":53.53,"n":365,"o":53.5541,"t":"2026-10-21T15:15:00Z","v":44474,"vw":53.572507},{"c":53.6,"h":53.63,"l":53.595,"n":165,"o":53.63,"t":"2026-10-21T15:30:00Z","v":18613,"vw":53.609314},{"c":53.645,"h":53.65,"l":53.605,"n":160,"o":53.605,"t":"2026-10-21T15:45:00Z","v":14995,"vw":53.626329},{"c":53.615,"h":53.639,"l":53.5741,"n":238,"o":53.639,"t":"2026-10-21T16:00:00Z","v":28042,"vw":53.602461},{"c":53.61,"h":53.6299,"l":53.5859,"n":127,"o":53.6299,"t":"2026-10-21T16:15:00Z","v":19847,"vw":53.608021},{"c":53.68,"h":53.77,"l":53.59,"n":465,"o":53.62,"t":"2026-10-21T16:30:00Z","v":49999,"vw":53.662252},{"c":53.645,"h":53.66,"l":53.6201,"n":193,"o":53.6477,"t":"2026-10-21T16:45:00Z","v":30056,"vw":53.640251},{"c":53.62,"h":53.655,"l":53.61,"n":200,"o":53.63,"t":"2026-10-21T17:00:00Z","v":35640,"vw":53.631222},{"c":53.63,"h":53.63,"l":53.6101,"n":141,"o":53.619,"t":"2026-10-21T17:15:00Z","v":56533,"vw":53.62295},{"c":53.633,"h":53.65,"l":53.62,"n":200,"o":53.6201,"t":"2026-10-21T17:30:00Z","v":69484,"vw":53.636084},{"c":53.65,"h":53.66,"l":53.63,"n":246,"o":53.634,"t":"2026-10-21T17:45:00Z","v":36963,"vw":53.638924},{"c":53.67,"h":53.67,"l":53.635,"n":148,"o":53.655,"t":"2026-10-21T18:00:00Z","v":44399,"vw":53.655516},{"c":53.665,"h":53.69,"l":53.645,"n":221,"o":53.675,"t":"2026-10-21T18:15:00Z","v":39059,"vw":53.662827},{"c":53.685,"h":53.69,"l":53.6699,"n":160,"o":53.6699,"t":"2026-10-21T18:30:00Z","v":41380,"vw":53.68058},{"c":53.4499,"h":53.69,"l":53.4499,"n":377,"o":53.69,"t":"2026-10-21T18:45:00Z","v":43585,"vw":53.613354},{"c":53.375,"h":53.42,"l":53.305,"n":568,"o":53.42,"t":"2026-10-21T19:00:00Z","v":64792,"vw":53.359572},{"c":53.55,"h":53.55,"l":53.4,"n":558,"o":53.405,"t":"2026-10-21T19:15:00Z","v":229661,"vw":53.458539},{"c":53.545,"h":53.56,"l":53.52,"n":415,"o":53.5459,"t":"2026-10-21T19:30:00Z","v":30151,"vw":53.539742},{"c":53.56,"h":53.59,"l":53.535,"n":588,"o":53.55,"t":"2026-10-21T19:45:00Z","v":54643,"vw":53.559746},{"c":53.56,"h":53.56,"l":53.56,"n":10,"o":53.56,"t":"2026-10-21T20:00:00Z","v":9199,"vw":53.56},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-21T21:15:00Z","v":228,"vw":53.2},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-21T22:30:00Z","v":144,"vw":53.2},{"c":53.38,"h":53.5,"l":53.26,"n":1265,"o":53.26,"t":"2026-10-22T13:30:00Z","v":122510,"vw":53.373021},{"c":53.67,"h":53.67,"l":53.36,"n":996,"o":53.38,"t":"2026-10-22T13:45:00Z","v":97087,"vw":53.492997},{"c":53.63,"h":53.74,"l":53.555,"n":787,"o":53.68,"t":"2026-10-22T14:00:00Z","v":87043,"vw":53.660637},{"c":53.41,"h":53.68,"l":53.4,"n":442,"o":53.605,"t":"2026-10-22T14:15:00Z","v":52890,"vw":53.548385},{"c":53.425,"h":53.425,"l":53.3,"n":424,"o":53.42,"t":"2026-10-22T14:30:00Z","v":38383,"vw":53.378822},{"c":53.495,"h":53.495,"l":53.36,"n":420,"o":53.41,"t":"2026-10-22T14:45:00Z","v":34252,"vw":53.410894},{"c":53.405,"h":53.5,"l":53.395,"n":399,"o":53.5,"t":"2026-10-22T15:00:00Z","v":25759,"vw":53.430484},{"c":53.51,"h":53.61,"l":53.425,"n":337,"o":53.425,"t":"2026-10-22T15:15:00Z","v":33017,"vw":53.530887},{"c":53.55,"h":53.61,"l":53.49,"n":595,"o":53.53,"t":"2026-10-22T15:30:00Z","v":92844,"vw":53.534525},{"c":53.7041,"h":53.71,"l":53.55,"n":168,"o":53.55,"t":"2026-10-22T15:45:00Z","v":11198,"vw":53.633156},{"c":53.715,"h":53.7472,"l":53.66,"n":291,"o":53.7,"t":"2026-10-22T16:00:00Z","v":34047,"vw":53.708566},{"c":53.76,"h":53.795,"l":53.73,"n":206,"o":53.73,"t":"2026-10-22T16:15:00Z","v":15135,"vw":53.755221},{"c":53.6,"h":53.76,"l":53.6,"n":321,"o":53.74,"t":"2026-10-22T16:30:00Z","v":27809,"vw":53.711852},{"c":53.76,"h":53.765,"l":53.57,"n":387,"o":53.6,"t":"2026-10-22T16:45:00Z","v":35350,"vw":53.644636},{"c":53.67,"h":53.7696,"l":53.65,"n":321,"o":53.755,"t":"2026-10-22T17:00:00Z","v":25184,"vw":53.716725},{"c":53.72,"h":53.725,"l":53.65,"n":367,"o":53.67,"t":"2026-10-22T17:15:00Z","v":55633,"vw":53.671149},{"c":53.73,"h":53.755,"l":53.69,"n":254,"o":53.705,"t":"2026-10-22T17:30:00Z","v":57144,"vw":53.711352},{"c":53.705,"h":53.73,"l":53.66,"n":347,"o":53.73,"t":"2026-10-22T17:45:00Z","v":65436,"vw":53.697644},{"c":53.705,"h":53.7272,"l":53.605,"n":283,"o":53.695,"t":"2026-10-22T18:00:00Z","v":31053,"vw":53.676246},{"c":53.72,"h":53.785,"l":53.68,"n":351,"o":53.6958,"t":"2026-10-22T18:15:00Z","v":43288,"vw":53.736705},{"c":53.705,"h":53.725,"l":53.66,"n":324,"o":53.705,"t":"2026-10-22T18:30:00Z","v":65774,"vw":53.694182},{"c":53.705,"h":53.73,"l":53.695,"n":315,"o":53.7041,"t":"2026-10-22T18:45:00Z","v":87116,"vw":53.713448},{"c":53.79,"h":53.805,"l":53.68,"n":317,"o":53.7,"t":"2026-10-22T19:00:00Z","v":57845,"vw":53.729905},{"c":53.835,"h":53.835,"l":53.7659,"n":315,"o":53.7897,"t":"2026-10-22T19:15:00Z","v":52413,"vw":53.805138},{"c":53.76,"h":53.825,"l":53.75,"n":422,"o":53.82,"t":"2026-10-22T19:30:00Z","v":63951,"vw":53.787932},{"c":53.89,"h":53.92,"l":53.7299,"n":1182,"o":53.755,"t":"2026-10-22T19:45:00Z","v":222696,"vw":53.867184},{"c":53.89,"h":53.89,"l":53.89,"n":10,"o":53.89,"t":"2026-10-22T20:00:00Z","v":14716,"vw":53.89},{"c":54.27,"h":54.27,"l":54.27,"n":1,"o":54.27,"t":"2026-10-22T22:30:00Z","v":470,"vw":54.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":61.583706904691645,"iv":0.3990294772611048,"gamma":0.03836351290407758,"theta":-0.025497033423648466,"vega":0.035599109399482964,"rho":0.005790114791479616,"breakevenPct":14.305706476306696},{"delta":0.2,"premium":0.46367227263955346,"strike":58.45310909441786,"iv":0.2834806998730481,"gamma":0.06500405165610201,"theta":-0.022169538084391305,"vega":0.0427051789499876,"rho":0.007717594783593327,"breakevenPct":8.56233898481189},{"delta":0.25,"premium":0.5004885466941589,"strike":56.98045813223364,"iv":0.22696594153799513,"gamma":0.09178371603806273,"theta":-0.020652564648566588,"vega":0.04851716382500579,"rho":0.009625078367293682,"breakevenPct":5.916614481164181},{"delta":0.3,"premium":0.5235023312556605,"strike":56.05990674977358,"iv":0.18548802104483042,"gamma":0.12311975127871927,"theta":-0.018946950047241753,"vega":0.05306155486611233,"rho":0.011505739938395971,"breakevenPct":4.262777005766053},{"delta":0.35,"premium":0.5370249077182083,"strike":55.51900369127167,"iv":0.15682028460008887,"gamma":0.15945822096063178,"theta":-0.01735702998404884,"vega":0.05608033943179149,"rho":0.013350091933778918,"breakevenPct":3.291005341790807},{"delta":0.4,"premium":0.5498868312154804,"strike":55.00452675138079,"iv":0.12904422453511732,"gamma":0.19614489427613419,"theta":-0.01577516305159399,"vega":0.058992931357784856,"rho":0.015191916534480729,"breakevenPct":2.366710120870205},{"delta":0.45,"premium":0.6871154318116277,"strike":54.738827748930234,"iv":0.13117654193327685,"gamma":0.19328982772016945,"theta":-0.016215359267713045,"vega":0.059144297668668,"rho":0.01730160408813695,"breakevenPct":2.1299855919326625},{"delta":0.5,"premium":0.8254480167575522,"strike":54.47533711093799,"iv":0.13357435151484717,"gamma":0.19008375506675665,"theta":-0.016673505035290418,"vega":0.05927115299367941,"rho":0.019413669421073323,"breakevenPct":1.8993645249595446},{"delta":0.55,"premium":0.9637806017034769,"strike":54.21184647294576,"iv":0.13597216109641747,"gamma":0.18687768241334388,"theta":-0.017131650802867795,"vega":0.059398008318690826,"rho":0.0215257347540097,"breakevenPct":1.6687434579864262},{"delta":0.6,"premium":1.0930846930846931,"strike":53.96192696192696,"iv":0.13622097902097902,"gamma":0.18353092463092463,"theta":-0.017237296037296037,"vega":0.0586052836052836,"rho":0.02363579931719785,"breakevenPct":1.4464928229438996},{"delta":0.65,"premium":1.1853535353535354,"strike":53.76767676767677,"iv":0.12765454545454544,"gamma":0.1796070707070707,"theta":-0.015896969696969698,"vega":0.054040404040404035,"rho":0.02573765664121474,"breakevenPct":1.2585780413309402},{"delta":0.7,"premium":1.2776223776223776,"strike":53.57342657342657,"iv":0.11908811188811189,"gamma":0.17568321678321677,"theta":-0.014556643356643358,"vega":0.049475524475524474,"rho":0.027839513965231627,"breakevenPct":1.070663259717981},{"delta":0.75,"premium":1.3698912198912199,"strike":53.37917637917638,"iv":0.11052167832167831,"gamma":0.17175936285936286,"theta":-0.013216317016317015,"vega":0.044910644910644906,"rho":0.02994137128924852,"breakevenPct":0.8827484781050216},{"delta":0.8,"premium":1.4621600621600623,"strike":53.184926184926184,"iv":0.10195524475524474,"gamma":0.16783550893550891,"theta":-0.011875990675990676,"vega":0.04034576534576534,"rho":0.03204322861326541,"breakevenPct":0.694833696492062}],"put":[{"delta":0.1,"premium":0.4030523478987922,"strike":45.73837217417743,"iv":0.5112947526980695,"gamma":0.02211421367890134,"theta":-0.02301926110733559,"vega":0.02656583956215025,"rho":-0.00481370909189683,"breakevenPct":16.463387089960143},{"delta":0.15,"premium":0.5149752327821212,"strike":48.599009311284846,"iv":0.41289661672456013,"gamma":0.03711664054994522,"theta":-0.02429370213466535,"vega":0.03558028838087432,"rho":-0.007184130294039901,"breakevenPct":11.398499947479777},{"delta":0.2,"premium":0.5731209359064362,"strike":50.641612478752485,"iv":0.3229711716731035,"gamma":0.05694370170946231,"theta":-0.02236433213466394,"vega":0.042669480317177676,"rho":-0.009553249649528356,"breakevenPct":7.741861907414698},{"delta":0.25,"premium":0.5596188340807174,"strike":52.19910313901345,"iv":0.23239928251121078,"gamma":0.08843219730941704,"theta":-0.0178552466367713,"vega":0.048151210762331836,"rho":-0.01185121139397983,"breakevenPct":4.847089911677296},{"delta":0.3,"premium":0.7502017937219729,"strike":52.647533632286994,"iv":0.2427580269058296,"gamma":0.09233354260089686,"theta":-0.02023192825112108,"vega":0.052545829596412554,"rho":-0.014186459416689761,"breakevenPct":4.3719700781923345},{"delta":0.35,"premium":0.9472986247544203,"strike":53.10510805500982,"iv":0.251499115913556,"gamma":0.0959360510805501,"theta":-0.022299705304518667,"vega":0.05646247544204322,"rho":-0.01652457516962334,"breakevenPct":3.8920039980552774},{"delta":0.4,"premium":1.168320235756385,"strike":53.59626719056975,"iv":0.25429872298624756,"gamma":0.0984409626719057,"theta":-0.023232907662082518,"vega":0.058623575638506877,"rho":-0.018873223800854974,"breakevenPct":3.394238152177342},{"delta":0.45,"premium":1.4020071138211385,"strike":54.09044715447155,"iv":0.25743211382113823,"gamma":0.10023770325203253,"theta":-0.024045223577235774,"vega":0.06042713414634147,"rho":-0.02122721450327538,"breakevenPct":2.9142435219266583},{"delta":0.5,"premium":1.6941819105691058,"strike":54.59857723577236,"iv":0.2621069105691057,"gamma":0.09876412601626017,"theta":-0.02429928861788618,"vega":0.060579573170731704,"rho":-0.023605874770399004,"breakevenPct":2.5163159660894596},{"delta":0.55,"premium":2.0169384057971023,"strike":55.1268115942029,"iv":0.2682474637681159,"gamma":0.09626847826086957,"theta":-0.02452536231884058,"vega":0.06037028985507246,"rho":-0.026000999654333806,"breakevenPct":2.137694511874338},{"delta":0.6,"premium":2.4547403381642514,"strike":55.73067632850242,"iv":0.27990205314009664,"gamma":0.08992789855072464,"theta":-0.024646135265700482,"vega":0.058800241545893715,"rho":-0.02845806285865349,"breakevenPct":1.8317007732851243},{"delta":0.65,"premium":3.075966608084359,"strike":56.48681898066784,"iv":0.3017978910369069,"gamma":0.08038189806678382,"theta":-0.02523550087873462,"vega":0.05649349736379613,"rho":-0.03103823020209434,"breakevenPct":1.5830986316869757},{"delta":0.7,"premium":3.9155579399141622,"strike":57.44635193133047,"iv":0.33140686695278965,"gamma":0.06865793991416311,"theta":-0.025755364806866955,"vega":0.05310386266094421,"rho":-0.03377663737781636,"breakevenPct":1.3620895680554501}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":61.583706904691645,"iv":0.3990294772611048,"gamma":0.03836351290407758,"theta":-0.025497033423648466,"vega":0.035599109399482964,"rho":0.005790114791479616,"breakevenPct":14.305706476306696},{"delta":0.2,"premium":0.46367227263955346,"strike":58.45310909441786,"iv":0.2834806998730481,"gamma":0.06500405165610201,"theta":-0.022169538084391305,"vega":0.0427051789499876,"rho":0.007717594783593327,"breakevenPct":8.56233898481189},{"delta":0.25,"premium":0.5004885466941589,"strike":56.98045813223364,"iv":0.22696594153799513,"gamma":0.09178371603806273,"theta":-0.020652564648566588,"vega":0.04851716382500579,"rho":0.009625078367293682,"breakevenPct":5.916614481164181},{"delta":0.3,"premium":0.5235023312556605,"strike":56.05990674977358,"iv":0.18548802104483042,"gamma":0.12311975127871927,"theta":-0.018946950047241753,"vega":0.05306155486611233,"rho":0.011505739938395971,"breakevenPct":4.262777005766053},{"delta":0.35,"premium":0.5370249077182083,"strike":55.51900369127167,"iv":0.15682028460008887,"gamma":0.15945822096063178,"theta":-0.01735702998404884,"vega":0.05608033943179149,"rho":0.013350091933778918,"breakevenPct":3.291005341790807},{"delta":0.4,"premium":0.5498868312154804,"strike":55.00452675138079,"iv":0.12904422453511732,"gamma":0.19614489427613419,"theta":-0.01577516305159399,"vega":0.058992931357784856,"rho":0.015191916534480729,"breakevenPct":2.366710120870205},{"delta":0.45,"premium":0.6871154318116277,"strike":54.738827748930234,"iv":0.13117654193327685,"gamma":0.19328982772016945,"theta":-0.016215359267713045,"vega":0.059144297668668,"rho":0.01730160408813695,"breakevenPct":2.1299855919326625},{"delta":0.5,"premium":0.8254480167575522,"strike":54.47533711093799,"iv":0.13357435151484717,"gamma":0.19008375506675665,"theta":-0.016673505035290418,"vega":0.05927115299367941,"rho":0.019413669421073323,"breakevenPct":1.8993645249595446},{"delta":0.55,"premium":0.9637806017034769,"strike":54.21184647294576,"iv":0.13597216109641747,"gamma":0.18687768241334388,"theta":-0.017131650802867795,"vega":0.059398008318690826,"rho":0.0215257347540097,"breakevenPct":1.6687434579864262},{"delta":0.6,"premium":1.0930846930846931,"strike":53.96192696192696,"iv":0.13622097902097902,"gamma":0.18353092463092463,"theta":-0.017237296037296037,"vega":0.0586052836052836,"rho":0.02363579931719785,"breakevenPct":1.4464928229438996},{"delta":0.65,"premium":1.1853535353535354,"strike":53.76767676767677,"iv":0.12765454545454544,"gamma":0.1796070707070707,"theta":-0.015896969696969698,"vega":0.054040404040404035,"rho":0.02573765664121474,"breakevenPct":1.2585780413309402},{"delta":0.7,"premium":1.2776223776223776,"strike":53.57342657342657,"iv":0.11908811188811189,"gamma":0.17568321678321677,"theta":-0.014556643356643358,"vega":0.049475524475524474,"rho":0.027839513965231627,"breakevenPct":1.070663259717981},{"delta":0.75,"premium":1.3698912198912199,"strike":53.37917637917638,"iv":0.11052167832167831,"gamma":0.17175936285936286,"theta":-0.013216317016317015,"vega":0.044910644910644906,"rho":0.02994137128924852,"breakevenPct":0.8827484781050216},{"delta":0.8,"premium":1.4621600621600623,"strike":53.184926184926184,"iv":0.10195524475524474,"gamma":0.16783550893550891,"theta":-0.011875990675990676,"vega":0.04034576534576534,"rho":0.03204322861326541,"breakevenPct":0.694833696492062}],"put":[{"delta":0.1,"premium":0.4030523478987922,"strike":45.73837217417743,"iv":0.5112947526980695,"gamma":0.02211421367890134,"theta":-0.02301926110733559,"vega":0.02656583956215025,"rho":-0.00481370909189683,"breakevenPct":16.463387089960143},{"delta":0.15,"premium":0.5149752327821212,"strike":48.599009311284846,"iv":0.41289661672456013,"gamma":0.03711664054994522,"theta":-0.02429370213466535,"vega":0.03558028838087432,"rho":-0.007184130294039901,"breakevenPct":11.398499947479777},{"delta":0.2,"premium":0.5731209359064362,"strike":50.641612478752485,"iv":0.3229711716731035,"gamma":0.05694370170946231,"theta":-0.02236433213466394,"vega":0.042669480317177676,"rho":-0.009553249649528356,"breakevenPct":7.741861907414698},{"delta":0.25,"premium":0.5596188340807174,"strike":52.19910313901345,"iv":0.23239928251121078,"gamma":0.08843219730941704,"theta":-0.0178552466367713,"vega":0.048151210762331836,"rho":-0.01185121139397983,"breakevenPct":4.847089911677296},{"delta":0.3,"premium":0.7502017937219729,"strike":52.647533632286994,"iv":0.2427580269058296,"gamma":0.09233354260089686,"theta":-0.02023192825112108,"vega":0.052545829596412554,"rho":-0.014186459416689761,"breakevenPct":4.3719700781923345},{"delta":0.35,"premium":0.9472986247544203,"strike":53.10510805500982,"iv":0.251499115913556,"gamma":0.0959360510805501,"theta":-0.022299705304518667,"vega":0.05646247544204322,"rho":-0.01652457516962334,"breakevenPct":3.8920039980552774},{"delta":0.4,"premium":1.168320235756385,"strike":53.59626719056975,"iv":0.25429872298624756,"gamma":0.0984409626719057,"theta":-0.023232907662082518,"vega":0.058623575638506877,"rho":-0.018873223800854974,"breakevenPct":3.394238152177342},{"delta":0.45,"premium":1.4020071138211385,"strike":54.09044715447155,"iv":0.25743211382113823,"gamma":0.10023770325203253,"theta":-0.024045223577235774,"vega":0.06042713414634147,"rho":-0.02122721450327538,"breakevenPct":2.9142435219266583},{"delta":0.5,"premium":1.6941819105691058,"strike":54.59857723577236,"iv":0.2621069105691057,"gamma":0.09876412601626017,"theta":-0.02429928861788618,"vega":0.060579573170731704,"rho":-0.023605874770399004,"breakevenPct":2.5163159660894596},{"delta":0.55,"premium":2.0169384057971023,"strike":55.1268115942029,"iv":0.2682474637681159,"gamma":0.09626847826086957,"theta":-0.02452536231884058,"vega":0.06037028985507246,"rho":-0.026000999654333806,"breakevenPct":2.137694511874338},{"delta":0.6,"premium":2.4547403381642514,"strike":55.73067632850242,"iv":0.27990205314009664,"gamma":0.08992789855072464,"theta":-0.024646135265700482,"vega":0.058800241545893715,"rho":-0.02845806285865349,"breakevenPct":1.8317007732851243},{"delta":0.65,"premium":3.075966608084359,"strike":56.48681898066784,"iv":0.3017978910369069,"gamma":0.08038189806678382,"theta":-0.02523550087873462,"vega":0.05649349736379613,"rho":-0.03103823020209434,"breakevenPct":1.5830986316869757},{"delta":0.7,"premium":3.9155579399141622,"strike":57.44635193133047,"iv":0.33140686695278965,"gamma":0.06865793991416311,"theta":-0.025755364806866955,"vega":0.05310386266094421,"rho":-0.03377663737781636,"breakevenPct":1.3620895680554501}]}},"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"}}