{"symbol":"GPIQ","url":"https://intraalpha.com/companies/GPIQ","capturedAt":"2026-10-22T23:56:44.159Z","state":"ready","quote":{"symbol":"GPIQ","last_price":55.143,"prev_close":56.69,"regular_close":55.2,"change":-1.547,"change_pct":-2.7289,"regular_change":-1.49,"regular_change_pct":-2.6283,"extended_change":-0.057,"extended_change_pct":-0.1033,"bid":55.05,"ask":55.24,"bid_size":100,"ask_size":400,"volume":2607924,"vwap":55.422404,"open":55.94,"high":56.01,"low":55,"close":55.2,"trade_count":32250,"last_trade_at":"2026-10-22T23:56:12.328897598Z","last_quote_at":"2026-10-22T23:56:36.59833104Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.423486311-04:00","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":6200000000,"net_expense_ratio":0.0029,"portfolio_turnover":0.19,"dividend_yield":0.0033,"inception_date":"2023-10-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:42.879361+00:00"},"optionObservedAt":"2026-10-22T19:55:01.624Z","bars":[{"c":56.25,"h":56.44,"l":56.22,"n":521,"o":56.2883,"t":"2026-10-15T08:00:00Z","v":12730,"vw":56.312689},{"c":56.31,"h":56.31,"l":56.31,"n":2,"o":56.31,"t":"2026-10-15T08:15:00Z","v":103,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":15,"o":56.31,"t":"2026-10-15T08:20:00Z","v":780,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-15T08:35:00Z","v":253,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":7,"o":56.31,"t":"2026-10-15T08:40:00Z","v":327,"vw":56.31},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-15T08:55:00Z","v":3001,"vw":56.4},{"c":56.37,"h":56.37,"l":56.37,"n":3,"o":56.37,"t":"2026-10-15T09:30:00Z","v":132,"vw":56.37},{"c":56.32,"h":56.76,"l":56.32,"n":5,"o":56.76,"t":"2026-10-15T09:40:00Z","v":604,"vw":56.686667},{"c":56.32,"h":56.32,"l":56.32,"n":5,"o":56.32,"t":"2026-10-15T10:40:00Z","v":396,"vw":56.32},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-15T10:50:00Z","v":465,"vw":56.31},{"c":56.27,"h":56.32,"l":56.27,"n":98,"o":56.32,"t":"2026-10-15T11:00:00Z","v":2691,"vw":56.28518},{"c":56.29,"h":56.29,"l":56.23,"n":47,"o":56.25,"t":"2026-10-15T11:05:00Z","v":2262,"vw":56.262321},{"c":56.39,"h":56.39,"l":56.39,"n":13,"o":56.39,"t":"2026-10-15T11:15:00Z","v":2532,"vw":56.39},{"c":56.3,"h":56.32,"l":56.28,"n":49,"o":56.3,"t":"2026-10-15T11:20:00Z","v":3704,"vw":56.298003},{"c":56.3369,"h":56.3369,"l":56.3369,"n":6,"o":56.3369,"t":"2026-10-15T11:25:00Z","v":545,"vw":56.3369},{"c":56.34,"h":56.3622,"l":56.34,"n":4,"o":56.3622,"t":"2026-10-15T11:30:00Z","v":314,"vw":56.348102},{"c":56.3677,"h":56.38,"l":56.3677,"n":6,"o":56.38,"t":"2026-10-15T11:45:00Z","v":898,"vw":56.37491},{"c":56.2657,"h":56.3622,"l":56.2657,"n":27,"o":56.3622,"t":"2026-10-15T11:55:00Z","v":3621,"vw":56.308036},{"c":56.25,"h":56.25,"l":56.25,"n":26,"o":56.25,"t":"2026-10-15T12:00:00Z","v":659,"vw":56.25},{"c":56.325,"h":56.325,"l":56.325,"n":1,"o":56.325,"t":"2026-10-15T12:05:00Z","v":100,"vw":56.325},{"c":56.2662,"h":56.3782,"l":56.2662,"n":16,"o":56.28,"t":"2026-10-15T12:10:00Z","v":745,"vw":56.290086},{"c":56.33,"h":56.33,"l":56.33,"n":2,"o":56.33,"t":"2026-10-15T12:15:00Z","v":454,"vw":56.33},{"c":56.32,"h":56.33,"l":56.2652,"n":23,"o":56.33,"t":"2026-10-15T12:25:00Z","v":3348,"vw":56.27541},{"c":56.232,"h":56.25,"l":56.21,"n":138,"o":56.25,"t":"2026-10-15T12:30:00Z","v":2255,"vw":56.23175},{"c":56.28,"h":56.3014,"l":56.28,"n":30,"o":56.29,"t":"2026-10-15T12:35:00Z","v":3507,"vw":56.294732},{"c":56.36,"h":56.36,"l":56.31,"n":15,"o":56.31,"t":"2026-10-15T12:40:00Z","v":481,"vw":56.342759},{"c":56.2877,"h":56.3538,"l":56.2877,"n":19,"o":56.33,"t":"2026-10-15T12:45:00Z","v":2285,"vw":56.324937},{"c":56.24,"h":56.3,"l":56.24,"n":41,"o":56.3,"t":"2026-10-15T12:50:00Z","v":4271,"vw":56.26391},{"c":56.25,"h":56.27,"l":56.2,"n":73,"o":56.25,"t":"2026-10-15T12:55:00Z","v":7418,"vw":56.242904},{"c":56.26,"h":56.2635,"l":56.26,"n":16,"o":56.2635,"t":"2026-10-15T13:00:00Z","v":3437,"vw":56.260193},{"c":56.24,"h":56.24,"l":56.24,"n":7,"o":56.24,"t":"2026-10-15T13:05:00Z","v":151,"vw":56.24},{"c":56.1941,"h":56.1941,"l":56.1941,"n":35,"o":56.1941,"t":"2026-10-15T13:10:00Z","v":611,"vw":56.1941},{"c":56.27,"h":56.27,"l":56.27,"n":4,"o":56.27,"t":"2026-10-15T13:15:00Z","v":711,"vw":56.27},{"c":56.27,"h":56.27,"l":56.2113,"n":12,"o":56.2113,"t":"2026-10-15T13:20:00Z","v":894,"vw":56.224846},{"c":56.11,"h":56.23,"l":56.0428,"n":1235,"o":56.22,"t":"2026-10-15T13:30:00Z","v":150091,"vw":56.158501},{"c":56.3,"h":56.3,"l":56.035,"n":886,"o":56.1082,"t":"2026-10-15T13:35:00Z","v":92583,"vw":56.128772},{"c":56.27,"h":56.32,"l":56.21,"n":627,"o":56.29,"t":"2026-10-15T13:40:00Z","v":77190,"vw":56.279184},{"c":56.17,"h":56.325,"l":56.15,"n":637,"o":56.27,"t":"2026-10-15T13:45:00Z","v":68086,"vw":56.207111},{"c":55.98,"h":56.185,"l":55.98,"n":1240,"o":56.17,"t":"2026-10-15T13:50:00Z","v":100659,"vw":56.042399},{"c":56.06,"h":56.06,"l":55.94,"n":618,"o":55.975,"t":"2026-10-15T13:55:00Z","v":49699,"vw":55.99157},{"c":56.22,"h":56.225,"l":56.055,"n":426,"o":56.055,"t":"2026-10-15T14:00:00Z","v":47825,"vw":56.130167},{"c":56.26,"h":56.28,"l":56.21,"n":373,"o":56.21,"t":"2026-10-15T14:05:00Z","v":54108,"vw":56.253589},{"c":56.239,"h":56.3579,"l":56.22,"n":461,"o":56.29,"t":"2026-10-15T14:10:00Z","v":58170,"vw":56.28147},{"c":56.285,"h":56.285,"l":56.2,"n":374,"o":56.2399,"t":"2026-10-15T14:15:00Z","v":49021,"vw":56.236722},{"c":56.275,"h":56.3167,"l":56.2397,"n":336,"o":56.28,"t":"2026-10-15T14:20:00Z","v":21986,"vw":56.287249},{"c":56.2699,"h":56.2917,"l":56.245,"n":350,"o":56.27,"t":"2026-10-15T14:25:00Z","v":39744,"vw":56.27623},{"c":56.275,"h":56.29,"l":56.2,"n":345,"o":56.26,"t":"2026-10-15T14:30:00Z","v":24398,"vw":56.258301},{"c":56.32,"h":56.32,"l":56.19,"n":410,"o":56.29,"t":"2026-10-15T14:35:00Z","v":18547,"vw":56.23895},{"c":56.42,"h":56.4599,"l":56.32,"n":309,"o":56.335,"t":"2026-10-15T14:40:00Z","v":24793,"vw":56.402531},{"c":56.425,"h":56.465,"l":56.415,"n":234,"o":56.4201,"t":"2026-10-15T14:45:00Z","v":13888,"vw":56.43702},{"c":56.445,"h":56.45,"l":56.38,"n":246,"o":56.415,"t":"2026-10-15T14:50:00Z","v":19516,"vw":56.409366},{"c":56.535,"h":56.5458,"l":56.43,"n":279,"o":56.444,"t":"2026-10-15T14:55:00Z","v":21607,"vw":56.517117},{"c":56.57,"h":56.57,"l":56.465,"n":235,"o":56.5299,"t":"2026-10-15T15:00:00Z","v":26372,"vw":56.528434},{"c":56.575,"h":56.59,"l":56.5,"n":278,"o":56.58,"t":"2026-10-15T15:05:00Z","v":30960,"vw":56.548023},{"c":56.62,"h":56.645,"l":56.555,"n":192,"o":56.58,"t":"2026-10-15T15:10:00Z","v":20868,"vw":56.597106},{"c":56.635,"h":56.69,"l":56.61,"n":227,"o":56.635,"t":"2026-10-15T15:15:00Z","v":32890,"vw":56.640508},{"c":56.61,"h":56.635,"l":56.59,"n":224,"o":56.6297,"t":"2026-10-15T15:20:00Z","v":32108,"vw":56.622033},{"c":56.59,"h":56.62,"l":56.565,"n":197,"o":56.62,"t":"2026-10-15T15:25:00Z","v":13029,"vw":56.584763},{"c":56.52,"h":56.595,"l":56.505,"n":170,"o":56.595,"t":"2026-10-15T15:30:00Z","v":16437,"vw":56.523281},{"c":56.54,"h":56.58,"l":56.53,"n":155,"o":56.53,"t":"2026-10-15T15:35:00Z","v":25914,"vw":56.548299},{"c":56.52,"h":56.585,"l":56.5186,"n":165,"o":56.565,"t":"2026-10-15T15:40:00Z","v":10598,"vw":56.56028},{"c":56.565,"h":56.5759,"l":56.505,"n":135,"o":56.515,"t":"2026-10-15T15:45:00Z","v":8581,"vw":56.535992},{"c":56.515,"h":56.57,"l":56.51,"n":119,"o":56.5684,"t":"2026-10-15T15:50:00Z","v":12502,"vw":56.539343},{"c":56.6199,"h":56.6199,"l":56.49,"n":190,"o":56.5286,"t":"2026-10-15T15:55:00Z","v":12815,"vw":56.564836},{"c":56.57,"h":56.64,"l":56.57,"n":143,"o":56.615,"t":"2026-10-15T16:00:00Z","v":8091,"vw":56.606061},{"c":56.595,"h":56.605,"l":56.57,"n":115,"o":56.57,"t":"2026-10-15T16:05:00Z","v":12735,"vw":56.587359},{"c":56.55,"h":56.59,"l":56.54,"n":91,"o":56.575,"t":"2026-10-15T16:10:00Z","v":6738,"vw":56.571789},{"c":56.53,"h":56.55,"l":56.525,"n":121,"o":56.545,"t":"2026-10-15T16:15:00Z","v":10325,"vw":56.536983},{"c":56.49,"h":56.525,"l":56.49,"n":155,"o":56.525,"t":"2026-10-15T16:20:00Z","v":12926,"vw":56.510439},{"c":56.47,"h":56.495,"l":56.4501,"n":116,"o":56.495,"t":"2026-10-15T16:25:00Z","v":8737,"vw":56.46716},{"c":56.49,"h":56.4901,"l":56.445,"n":159,"o":56.46,"t":"2026-10-15T16:30:00Z","v":28252,"vw":56.462009},{"c":56.525,"h":56.575,"l":56.505,"n":116,"o":56.505,"t":"2026-10-15T16:35:00Z","v":12301,"vw":56.542244},{"c":56.5276,"h":56.5276,"l":56.49,"n":85,"o":56.505,"t":"2026-10-15T16:40:00Z","v":17091,"vw":56.501849},{"c":56.51,"h":56.565485,"l":56.51,"n":90,"o":56.565485,"t":"2026-10-15T16:45:00Z","v":20777,"vw":56.524694},{"c":56.48,"h":56.52,"l":56.47,"n":143,"o":56.52,"t":"2026-10-15T16:50:00Z","v":20445,"vw":56.488741},{"c":56.525,"h":56.525,"l":56.485,"n":105,"o":56.495,"t":"2026-10-15T16:55:00Z","v":7534,"vw":56.504972},{"c":56.535544,"h":56.535544,"l":56.5,"n":98,"o":56.53,"t":"2026-10-15T17:00:00Z","v":8035,"vw":56.518663},{"c":56.56,"h":56.56,"l":56.525,"n":98,"o":56.55,"t":"2026-10-15T17:05:00Z","v":15979,"vw":56.543495},{"c":56.56,"h":56.59,"l":56.535,"n":106,"o":56.5688,"t":"2026-10-15T17:10:00Z","v":9275,"vw":56.558945},{"c":56.59,"h":56.6,"l":56.575,"n":64,"o":56.5801,"t":"2026-10-15T17:15:00Z","v":6406,"vw":56.586607},{"c":56.6,"h":56.6,"l":56.565,"n":105,"o":56.59,"t":"2026-10-15T17:20:00Z","v":11445,"vw":56.581604},{"c":56.595,"h":56.605,"l":56.58,"n":69,"o":56.59,"t":"2026-10-15T17:25:00Z","v":4020,"vw":56.593631},{"c":56.625,"h":56.63,"l":56.59,"n":69,"o":56.59,"t":"2026-10-15T17:30:00Z","v":7359,"vw":56.599591},{"c":56.67,"h":56.675,"l":56.64,"n":88,"o":56.64,"t":"2026-10-15T17:35:00Z","v":11064,"vw":56.660899},{"c":56.695,"h":56.74,"l":56.67,"n":113,"o":56.675546,"t":"2026-10-15T17:40:00Z","v":7079,"vw":56.703153},{"c":56.695,"h":56.715,"l":56.69,"n":78,"o":56.705,"t":"2026-10-15T17:45:00Z","v":9024,"vw":56.698526},{"c":56.685,"h":56.725,"l":56.685,"n":360,"o":56.69,"t":"2026-10-15T17:50:00Z","v":10505,"vw":56.704218},{"c":56.7,"h":56.705,"l":56.68,"n":114,"o":56.68,"t":"2026-10-15T17:55:00Z","v":13718,"vw":56.700389},{"c":56.58,"h":56.68,"l":56.58,"n":140,"o":56.68,"t":"2026-10-15T18:00:00Z","v":12307,"vw":56.642463},{"c":56.585,"h":56.61,"l":56.57,"n":77,"o":56.59,"t":"2026-10-15T18:05:00Z","v":7573,"vw":56.58585},{"c":56.535,"h":56.58,"l":56.535,"n":102,"o":56.58,"t":"2026-10-15T18:10:00Z","v":12743,"vw":56.561513},{"c":56.545,"h":56.55,"l":56.525,"n":54,"o":56.55,"t":"2026-10-15T18:15:00Z","v":8658,"vw":56.545253},{"c":56.525,"h":56.54,"l":56.515,"n":104,"o":56.54,"t":"2026-10-15T18:20:00Z","v":8006,"vw":56.528365},{"c":56.535,"h":56.54,"l":56.5099,"n":61,"o":56.526,"t":"2026-10-15T18:25:00Z","v":3879,"vw":56.526121},{"c":56.5597,"h":56.56,"l":56.54,"n":73,"o":56.54,"t":"2026-10-15T18:30:00Z","v":8986,"vw":56.545531},{"c":56.56,"h":56.58,"l":56.555,"n":74,"o":56.555,"t":"2026-10-15T18:35:00Z","v":5811,"vw":56.567552},{"c":56.575,"h":56.575,"l":56.5301,"n":86,"o":56.56,"t":"2026-10-15T18:40:00Z","v":5316,"vw":56.556955},{"c":56.585486,"h":56.585486,"l":56.565,"n":65,"o":56.565,"t":"2026-10-15T18:45:00Z","v":5100,"vw":56.579955},{"c":56.615,"h":56.615,"l":56.58,"n":82,"o":56.58,"t":"2026-10-15T18:50:00Z","v":9171,"vw":56.595183},{"c":56.655,"h":56.655,"l":56.605,"n":171,"o":56.62,"t":"2026-10-15T18:55:00Z","v":45432,"vw":56.636084},{"c":56.715,"h":56.7188,"l":56.66,"n":102,"o":56.66,"t":"2026-10-15T19:00:00Z","v":18483,"vw":56.69987},{"c":56.7434,"h":56.756261,"l":56.7177,"n":97,"o":56.7177,"t":"2026-10-15T19:05:00Z","v":30362,"vw":56.737912},{"c":56.815,"h":56.815,"l":56.7423,"n":92,"o":56.7423,"t":"2026-10-15T19:10:00Z","v":6880,"vw":56.775877},{"c":56.86,"h":56.87,"l":56.81,"n":100,"o":56.81,"t":"2026-10-15T19:15:00Z","v":11342,"vw":56.841048},{"c":56.865,"h":56.875,"l":56.8395,"n":101,"o":56.85,"t":"2026-10-15T19:20:00Z","v":15301,"vw":56.862714},{"c":56.82,"h":56.89,"l":56.82,"n":101,"o":56.865,"t":"2026-10-15T19:25:00Z","v":26348,"vw":56.846985},{"c":56.82,"h":56.84,"l":56.795,"n":92,"o":56.81,"t":"2026-10-15T19:30:00Z","v":7580,"vw":56.811724},{"c":56.865,"h":56.875,"l":56.815,"n":93,"o":56.815,"t":"2026-10-15T19:35:00Z","v":6218,"vw":56.844919},{"c":56.85,"h":56.88,"l":56.845,"n":153,"o":56.86,"t":"2026-10-15T19:40:00Z","v":13506,"vw":56.862037},{"c":56.885,"h":56.91,"l":56.85,"n":153,"o":56.85,"t":"2026-10-15T19:45:00Z","v":20933,"vw":56.888352},{"c":56.86,"h":56.88,"l":56.79,"n":267,"o":56.88,"t":"2026-10-15T19:50:00Z","v":53587,"vw":56.851506},{"c":56.83,"h":56.865,"l":56.8,"n":325,"o":56.82,"t":"2026-10-15T19:55:00Z","v":39207,"vw":56.827834},{"c":56.84,"h":56.84,"l":56.84,"n":13,"o":56.84,"t":"2026-10-15T20:00:00Z","v":4827,"vw":56.84},{"c":56.83,"h":56.83,"l":56.83,"n":3,"o":56.83,"t":"2026-10-15T20:10:00Z","v":275,"vw":56.83},{"c":56.768,"h":56.85,"l":56.768,"n":106,"o":56.85,"t":"2026-10-15T20:25:00Z","v":1481,"vw":56.81713},{"c":56.88,"h":56.88,"l":56.87,"n":5,"o":56.87,"t":"2026-10-15T20:30:00Z","v":1501,"vw":56.873289},{"c":56.85,"h":56.85,"l":56.85,"n":13,"o":56.85,"t":"2026-10-15T20:35:00Z","v":1000,"vw":56.85},{"c":56.85,"h":56.85,"l":56.85,"n":3,"o":56.85,"t":"2026-10-15T20:55:00Z","v":124,"vw":56.85},{"c":56.78,"h":56.78,"l":56.78,"n":2,"o":56.78,"t":"2026-10-15T21:00:00Z","v":1002,"vw":56.78},{"c":56.838,"h":56.8747,"l":56.838,"n":6,"o":56.8747,"t":"2026-10-15T21:10:00Z","v":4449,"vw":56.873663},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-15T22:10:00Z","v":100,"vw":56.83},{"c":56.8025,"h":56.8025,"l":56.8025,"n":3,"o":56.8025,"t":"2026-10-15T22:15:00Z","v":466,"vw":56.8025},{"c":56.8,"h":56.81,"l":56.8,"n":26,"o":56.8,"t":"2026-10-15T22:30:00Z","v":11593,"vw":56.800263},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-15T22:35:00Z","v":2501,"vw":56.81},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-10-15T22:40:00Z","v":2500,"vw":56.81},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-15T22:45:00Z","v":2301,"vw":56.81},{"c":56.8,"h":56.81,"l":56.8,"n":24,"o":56.8,"t":"2026-10-15T22:50:00Z","v":1898,"vw":56.807817},{"c":56.6011,"h":56.81,"l":56.6011,"n":3,"o":56.81,"t":"2026-10-15T22:55:00Z","v":2683,"vw":56.795969},{"c":56.76,"h":56.76,"l":56.74,"n":5,"o":56.74,"t":"2026-10-15T23:30:00Z","v":2710,"vw":56.751111},{"c":56.7,"h":56.71,"l":56.6053,"n":5,"o":56.71,"t":"2026-10-15T23:40:00Z","v":5003,"vw":56.703106},{"c":56.98,"h":57.08,"l":56.91,"n":240,"o":57.08,"t":"2026-10-16T08:00:00Z","v":11836,"vw":56.975889},{"c":56.98,"h":56.98,"l":56.96,"n":12,"o":56.97,"t":"2026-10-16T08:05:00Z","v":1193,"vw":56.975178},{"c":56.99,"h":56.99,"l":56.99,"n":4,"o":56.99,"t":"2026-10-16T08:15:00Z","v":280,"vw":56.99},{"c":56.98,"h":56.985,"l":56.98,"n":38,"o":56.985,"t":"2026-10-16T08:20:00Z","v":1655,"vw":56.9815},{"c":56.92,"h":56.92,"l":56.92,"n":5,"o":56.92,"t":"2026-10-16T08:55:00Z","v":159,"vw":56.92},{"c":56.9953,"h":56.9953,"l":56.9953,"n":1,"o":56.9953,"t":"2026-10-16T09:40:00Z","v":131,"vw":56.9953},{"c":56.9121,"h":56.9121,"l":56.9121,"n":1,"o":56.9121,"t":"2026-10-16T09:45:00Z","v":936,"vw":56.9121},{"c":56.9,"h":56.9,"l":56.9,"n":15,"o":56.9,"t":"2026-10-16T09:50:00Z","v":244,"vw":56.9},{"c":56.8,"h":56.8,"l":56.8,"n":19,"o":56.8,"t":"2026-10-16T10:05:00Z","v":657,"vw":56.8},{"c":56.6789,"h":56.6789,"l":56.6789,"n":4,"o":56.6789,"t":"2026-10-16T11:00:00Z","v":1013,"vw":56.6789},{"c":56.77,"h":56.77,"l":56.77,"n":2,"o":56.77,"t":"2026-10-16T11:45:00Z","v":101,"vw":56.77},{"c":56.76,"h":56.77,"l":56.76,"n":9,"o":56.77,"t":"2026-10-16T11:50:00Z","v":508,"vw":56.767143},{"c":56.76,"h":56.76,"l":56.76,"n":12,"o":56.76,"t":"2026-10-16T11:55:00Z","v":513,"vw":56.76},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-10-16T12:25:00Z","v":577,"vw":56.88},{"c":56.9219,"h":56.9219,"l":56.9219,"n":2,"o":56.9219,"t":"2026-10-16T12:30:00Z","v":104,"vw":56.9219},{"c":56.83,"h":56.83,"l":56.83,"n":2,"o":56.83,"t":"2026-10-16T12:40:00Z","v":1391,"vw":56.83},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-16T12:45:00Z","v":166,"vw":56.83},{"c":56.82,"h":56.82,"l":56.81,"n":7,"o":56.81,"t":"2026-10-16T12:50:00Z","v":5756,"vw":56.81087},{"c":56.8,"h":56.8,"l":56.8,"n":4,"o":56.8,"t":"2026-10-16T12:55:00Z","v":2526,"vw":56.8},{"c":56.78,"h":56.8,"l":56.78,"n":5,"o":56.8,"t":"2026-10-16T13:00:00Z","v":1186,"vw":56.784095},{"c":56.768,"h":56.77,"l":56.7631,"n":4,"o":56.77,"t":"2026-10-16T13:05:00Z","v":660,"vw":56.767405},{"c":56.83,"h":56.83,"l":56.77,"n":5,"o":56.77,"t":"2026-10-16T13:10:00Z","v":533,"vw":56.800817},{"c":56.75,"h":56.82,"l":56.75,"n":20,"o":56.82,"t":"2026-10-16T13:15:00Z","v":2886,"vw":56.758241},{"c":56.6,"h":56.76,"l":56.6,"n":675,"o":56.76,"t":"2026-10-16T13:30:00Z","v":101862,"vw":56.663339},{"c":56.47,"h":56.605,"l":56.43,"n":753,"o":56.595,"t":"2026-10-16T13:35:00Z","v":82543,"vw":56.529227},{"c":56.52,"h":56.52,"l":56.3901,"n":401,"o":56.47,"t":"2026-10-16T13:40:00Z","v":34946,"vw":56.431967},{"c":56.43,"h":56.52,"l":56.405,"n":361,"o":56.505,"t":"2026-10-16T13:45:00Z","v":15590,"vw":56.456361},{"c":56.37,"h":56.45,"l":56.32,"n":387,"o":56.44,"t":"2026-10-16T13:50:00Z","v":22560,"vw":56.358253},{"c":56.3401,"h":56.43,"l":56.315,"n":332,"o":56.41,"t":"2026-10-16T13:55:00Z","v":18568,"vw":56.358645},{"c":56.41,"h":56.42,"l":56.32,"n":411,"o":56.36,"t":"2026-10-16T14:00:00Z","v":28650,"vw":56.383339},{"c":56.37,"h":56.405,"l":56.33,"n":351,"o":56.405,"t":"2026-10-16T14:05:00Z","v":45406,"vw":56.365628},{"c":56.4014,"h":56.425,"l":56.29,"n":463,"o":56.334,"t":"2026-10-16T14:10:00Z","v":31463,"vw":56.331738},{"c":56.3899,"h":56.44,"l":56.3799,"n":265,"o":56.4147,"t":"2026-10-16T14:15:00Z","v":22317,"vw":56.418545},{"c":56.38,"h":56.41,"l":56.35,"n":211,"o":56.39,"t":"2026-10-16T14:20:00Z","v":7370,"vw":56.379445},{"c":56.32,"h":56.379,"l":56.305,"n":285,"o":56.379,"t":"2026-10-16T14:25:00Z","v":15482,"vw":56.329964},{"c":56.4098,"h":56.41,"l":56.31,"n":199,"o":56.32,"t":"2026-10-16T14:30:00Z","v":17188,"vw":56.370936},{"c":56.495,"h":56.51,"l":56.43,"n":190,"o":56.435,"t":"2026-10-16T14:35:00Z","v":14782,"vw":56.46161},{"c":56.4814,"h":56.51,"l":56.4486,"n":192,"o":56.5082,"t":"2026-10-16T14:40:00Z","v":9663,"vw":56.488186},{"c":56.51,"h":56.535,"l":56.48,"n":187,"o":56.485,"t":"2026-10-16T14:45:00Z","v":17170,"vw":56.505994},{"c":56.37,"h":56.5379,"l":56.3699,"n":294,"o":56.5379,"t":"2026-10-16T14:50:00Z","v":14777,"vw":56.449294},{"c":56.39,"h":56.3998,"l":56.365,"n":249,"o":56.3701,"t":"2026-10-16T14:55:00Z","v":33614,"vw":56.37955},{"c":56.3,"h":56.38,"l":56.3,"n":354,"o":56.38,"t":"2026-10-16T15:00:00Z","v":20817,"vw":56.334806},{"c":56.1414,"h":56.3,"l":56.1414,"n":624,"o":56.3,"t":"2026-10-16T15:05:00Z","v":20886,"vw":56.210972},{"c":56.175,"h":56.1776,"l":56.1114,"n":243,"o":56.145,"t":"2026-10-16T15:10:00Z","v":15975,"vw":56.153946},{"c":56.165,"h":56.185,"l":56.14,"n":242,"o":56.18,"t":"2026-10-16T15:15:00Z","v":19720,"vw":56.161315},{"c":56.109,"h":56.18,"l":56.0591,"n":410,"o":56.18,"t":"2026-10-16T15:20:00Z","v":32376,"vw":56.100473},{"c":56.11,"h":56.14,"l":56.095,"n":301,"o":56.12,"t":"2026-10-16T15:25:00Z","v":49480,"vw":56.123428},{"c":56.175,"h":56.19,"l":56.115,"n":244,"o":56.115,"t":"2026-10-16T15:30:00Z","v":38385,"vw":56.171315},{"c":56.205,"h":56.21,"l":56.145,"n":211,"o":56.18,"t":"2026-10-16T15:35:00Z","v":13657,"vw":56.182521},{"c":56.17,"h":56.195,"l":56.17,"n":212,"o":56.19,"t":"2026-10-16T15:40:00Z","v":13589,"vw":56.187396},{"c":56.17,"h":56.22,"l":56.16,"n":204,"o":56.175,"t":"2026-10-16T15:45:00Z","v":22276,"vw":56.185987},{"c":56.1,"h":56.19,"l":56.1,"n":325,"o":56.19,"t":"2026-10-16T15:50:00Z","v":21418,"vw":56.143242},{"c":56.055,"h":56.1,"l":56.055,"n":253,"o":56.095,"t":"2026-10-16T15:55:00Z","v":14503,"vw":56.078936},{"c":56.035,"h":56.05,"l":55.97,"n":795,"o":56.05,"t":"2026-10-16T16:00:00Z","v":64425,"vw":56.008556},{"c":56.015,"h":56.0424,"l":55.995,"n":358,"o":56.0371,"t":"2026-10-16T16:05:00Z","v":46858,"vw":56.025189},{"c":56.095,"h":56.1,"l":56.02,"n":204,"o":56.02,"t":"2026-10-16T16:10:00Z","v":11688,"vw":56.051931},{"c":56.07,"h":56.13,"l":56.065,"n":154,"o":56.1,"t":"2026-10-16T16:15:00Z","v":9031,"vw":56.095332},{"c":56.1,"h":56.1166,"l":56.075,"n":158,"o":56.08,"t":"2026-10-16T16:20:00Z","v":12406,"vw":56.101589},{"c":56.08,"h":56.1,"l":56.08,"n":150,"o":56.1,"t":"2026-10-16T16:25:00Z","v":11175,"vw":56.084933},{"c":56.01,"h":56.07,"l":56.01,"n":205,"o":56.07,"t":"2026-10-16T16:30:00Z","v":11105,"vw":56.054859},{"c":56.04,"h":56.0599,"l":55.99,"n":227,"o":56,"t":"2026-10-16T16:35:00Z","v":15305,"vw":56.010953},{"c":56.02,"h":56.035,"l":55.995,"n":196,"o":56.02,"t":"2026-10-16T16:40:00Z","v":19799,"vw":56.017128},{"c":55.975,"h":56.04,"l":55.955,"n":387,"o":56.04,"t":"2026-10-16T16:45:00Z","v":47058,"vw":56.008279},{"c":55.975,"h":55.987,"l":55.9561,"n":203,"o":55.98,"t":"2026-10-16T16:50:00Z","v":51965,"vw":55.971533},{"c":55.97,"h":55.97,"l":55.9314,"n":374,"o":55.96,"t":"2026-10-16T16:55:00Z","v":13773,"vw":55.953599},{"c":55.8323,"h":55.97,"l":55.8323,"n":570,"o":55.97,"t":"2026-10-16T17:00:00Z","v":61297,"vw":55.896319},{"c":55.81,"h":55.835,"l":55.77,"n":463,"o":55.835,"t":"2026-10-16T17:05:00Z","v":28479,"vw":55.805319},{"c":55.77,"h":55.83,"l":55.76,"n":305,"o":55.81,"t":"2026-10-16T17:10:00Z","v":28237,"vw":55.80433},{"c":55.6624,"h":55.775,"l":55.6563,"n":592,"o":55.775,"t":"2026-10-16T17:15:00Z","v":70820,"vw":55.690576},{"c":55.689,"h":55.689,"l":55.63,"n":324,"o":55.655,"t":"2026-10-16T17:20:00Z","v":23414,"vw":55.659206},{"c":55.74,"h":55.765,"l":55.665,"n":271,"o":55.7,"t":"2026-10-16T17:25:00Z","v":17241,"vw":55.707143},{"c":55.805,"h":55.805,"l":55.734,"n":252,"o":55.77,"t":"2026-10-16T17:30:00Z","v":28096,"vw":55.771142},{"c":55.759,"h":55.825,"l":55.759,"n":227,"o":55.81,"t":"2026-10-16T17:35:00Z","v":9875,"vw":55.78677},{"c":55.835,"h":55.8882,"l":55.745,"n":223,"o":55.755,"t":"2026-10-16T17:40:00Z","v":39274,"vw":55.837569},{"c":55.755,"h":55.841,"l":55.755,"n":205,"o":55.83,"t":"2026-10-16T17:45:00Z","v":11007,"vw":55.79341},{"c":55.715,"h":55.77,"l":55.71,"n":561,"o":55.765,"t":"2026-10-16T17:50:00Z","v":27052,"vw":55.751013},{"c":55.68,"h":55.7299,"l":55.67,"n":284,"o":55.7299,"t":"2026-10-16T17:55:00Z","v":18968,"vw":55.698294},{"c":55.6,"h":55.67,"l":55.59,"n":514,"o":55.67,"t":"2026-10-16T18:00:00Z","v":51187,"vw":55.618203},{"c":55.67,"h":55.68,"l":55.6,"n":228,"o":55.605,"t":"2026-10-16T18:05:00Z","v":24981,"vw":55.635786},{"c":55.6769,"h":55.6769,"l":55.625,"n":171,"o":55.67,"t":"2026-10-16T18:10:00Z","v":8091,"vw":55.659878},{"c":55.6,"h":55.68,"l":55.59,"n":308,"o":55.66,"t":"2026-10-16T18:15:00Z","v":29434,"vw":55.61821},{"c":55.62,"h":55.62,"l":55.56,"n":282,"o":55.6,"t":"2026-10-16T18:20:00Z","v":20495,"vw":55.595661},{"c":55.615,"h":55.615,"l":55.565,"n":221,"o":55.61,"t":"2026-10-16T18:25:00Z","v":16000,"vw":55.593922},{"c":55.61,"h":55.62,"l":55.56,"n":277,"o":55.6,"t":"2026-10-16T18:30:00Z","v":48266,"vw":55.59379},{"c":55.5781,"h":55.6,"l":55.55,"n":337,"o":55.6,"t":"2026-10-16T18:35:00Z","v":18849,"vw":55.57434},{"c":55.57,"h":55.6,"l":55.53,"n":330,"o":55.6,"t":"2026-10-16T18:40:00Z","v":19151,"vw":55.557047},{"c":55.525,"h":55.575,"l":55.515,"n":236,"o":55.565,"t":"2026-10-16T18:45:00Z","v":18613,"vw":55.54029},{"c":55.485,"h":55.535,"l":55.48,"n":685,"o":55.535,"t":"2026-10-16T18:50:00Z","v":73433,"vw":55.504349},{"c":55.4901,"h":55.4981,"l":55.435,"n":369,"o":55.48,"t":"2026-10-16T18:55:00Z","v":30306,"vw":55.466822},{"c":55.4401,"h":55.505,"l":55.44,"n":302,"o":55.505,"t":"2026-10-16T19:00:00Z","v":22076,"vw":55.472707},{"c":55.4199,"h":55.4699,"l":55.3511,"n":472,"o":55.445,"t":"2026-10-16T19:05:00Z","v":36556,"vw":55.408099},{"c":55.58,"h":55.58,"l":55.41,"n":284,"o":55.41,"t":"2026-10-16T19:10:00Z","v":34059,"vw":55.470366},{"c":55.53,"h":55.605,"l":55.475,"n":350,"o":55.59,"t":"2026-10-16T19:15:00Z","v":52140,"vw":55.533526},{"c":55.585,"h":55.605,"l":55.515,"n":270,"o":55.525,"t":"2026-10-16T19:20:00Z","v":19363,"vw":55.561507},{"c":55.62,"h":55.62,"l":55.57,"n":268,"o":55.6,"t":"2026-10-16T19:25:00Z","v":40462,"vw":55.600012},{"c":55.515,"h":55.64,"l":55.485,"n":370,"o":55.63,"t":"2026-10-16T19:30:00Z","v":53537,"vw":55.527976},{"c":55.5,"h":55.555,"l":55.47,"n":306,"o":55.525,"t":"2026-10-16T19:35:00Z","v":51117,"vw":55.50034},{"c":55.439,"h":55.5099,"l":55.425,"n":444,"o":55.5,"t":"2026-10-16T19:40:00Z","v":79718,"vw":55.482563},{"c":55.485,"h":55.505,"l":55.425,"n":247,"o":55.4413,"t":"2026-10-16T19:45:00Z","v":32317,"vw":55.469754},{"c":55.515,"h":55.56,"l":55.48,"n":445,"o":55.49,"t":"2026-10-16T19:50:00Z","v":59067,"vw":55.517652},{"c":55.53,"h":55.595,"l":55.52,"n":556,"o":55.53,"t":"2026-10-16T19:55:00Z","v":66037,"vw":55.561884},{"c":55.57,"h":55.57,"l":55.55,"n":15,"o":55.55,"t":"2026-10-16T20:00:00Z","v":5494,"vw":55.551828},{"c":55.5423,"h":55.67,"l":55.5423,"n":42,"o":55.67,"t":"2026-10-16T20:05:00Z","v":1754,"vw":55.613017},{"c":55.52,"h":55.54,"l":55.52,"n":28,"o":55.53,"t":"2026-10-16T20:10:00Z","v":1264,"vw":55.534469},{"c":55.59,"h":55.59,"l":55.59,"n":6,"o":55.59,"t":"2026-10-16T20:15:00Z","v":3837,"vw":55.59},{"c":55.6,"h":55.6,"l":55.59,"n":15,"o":55.59,"t":"2026-10-16T20:20:00Z","v":1905,"vw":55.597139},{"c":55.6,"h":55.6,"l":55.6,"n":33,"o":55.6,"t":"2026-10-16T20:25:00Z","v":455,"vw":55.6},{"c":55.65,"h":55.65,"l":55.65,"n":7,"o":55.65,"t":"2026-10-16T20:35:00Z","v":167,"vw":55.65},{"c":55.64,"h":55.64,"l":55.64,"n":6,"o":55.64,"t":"2026-10-16T20:40:00Z","v":915,"vw":55.64},{"c":55.6,"h":55.64,"l":55.6,"n":35,"o":55.64,"t":"2026-10-16T20:45:00Z","v":2289,"vw":55.633842},{"c":55.63,"h":55.65,"l":55.63,"n":110,"o":55.65,"t":"2026-10-16T20:50:00Z","v":1238,"vw":55.64},{"c":55.6,"h":55.6,"l":55.6,"n":33,"o":55.6,"t":"2026-10-16T20:55:00Z","v":524,"vw":55.6},{"c":55.7328,"h":55.7328,"l":55.7328,"n":1,"o":55.7328,"t":"2026-10-16T21:00:00Z","v":5000,"vw":55.7328},{"c":55.6126,"h":55.6126,"l":55.6,"n":30,"o":55.6,"t":"2026-10-16T21:05:00Z","v":5913,"vw":55.601115},{"c":55.6,"h":55.6,"l":55.6,"n":24,"o":55.6,"t":"2026-10-16T21:15:00Z","v":2293,"vw":55.6},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-16T21:20:00Z","v":450,"vw":55.64},{"c":55.61,"h":55.61,"l":55.6078,"n":20,"o":55.6078,"t":"2026-10-16T21:25:00Z","v":698,"vw":55.608268},{"c":55.61,"h":55.61,"l":55.61,"n":5,"o":55.61,"t":"2026-10-16T21:35:00Z","v":145,"vw":55.61},{"c":55.61,"h":55.61,"l":55.61,"n":4,"o":55.61,"t":"2026-10-16T21:40:00Z","v":127,"vw":55.61},{"c":55.6,"h":55.6,"l":55.6,"n":26,"o":55.6,"t":"2026-10-16T21:50:00Z","v":1351,"vw":55.6},{"c":55.62,"h":55.62,"l":55.62,"n":2,"o":55.62,"t":"2026-10-16T22:00:00Z","v":101,"vw":55.62},{"c":55.57,"h":55.58,"l":55.57,"n":47,"o":55.58,"t":"2026-10-16T22:05:00Z","v":743,"vw":55.577319},{"c":55.55,"h":55.55,"l":55.55,"n":48,"o":55.55,"t":"2026-10-16T22:15:00Z","v":672,"vw":55.55},{"c":55.6999,"h":55.6999,"l":55.57,"n":21,"o":55.57,"t":"2026-10-16T22:25:00Z","v":881,"vw":55.669923},{"c":55.59,"h":55.59,"l":55.59,"n":8,"o":55.59,"t":"2026-10-16T22:30:00Z","v":333,"vw":55.59},{"c":55.61,"h":55.6432,"l":55.61,"n":12,"o":55.6432,"t":"2026-10-16T22:35:00Z","v":622,"vw":55.63192},{"c":55.57,"h":55.57,"l":55.57,"n":25,"o":55.57,"t":"2026-10-16T22:40:00Z","v":292,"vw":55.57},{"c":55.58,"h":55.58,"l":55.57,"n":17,"o":55.57,"t":"2026-10-16T22:45:00Z","v":620,"vw":55.571912},{"c":55.63,"h":55.63,"l":55.4758,"n":9,"o":55.4758,"t":"2026-10-16T22:50:00Z","v":1431,"vw":55.519857},{"c":55.52,"h":55.52,"l":55.51,"n":46,"o":55.51,"t":"2026-10-16T23:15:00Z","v":693,"vw":55.51578},{"c":55.47,"h":55.5211,"l":55.47,"n":48,"o":55.5211,"t":"2026-10-16T23:25:00Z","v":847,"vw":55.49185},{"c":55.536,"h":55.536,"l":55.536,"n":3,"o":55.536,"t":"2026-10-16T23:30:00Z","v":311,"vw":55.536},{"c":55.4796,"h":55.4796,"l":55.4796,"n":1,"o":55.4796,"t":"2026-10-16T23:35:00Z","v":300,"vw":55.4796},{"c":55.5,"h":55.5,"l":55.5,"n":6,"o":55.5,"t":"2026-10-16T23:40:00Z","v":3609,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":6,"o":55.5,"t":"2026-10-16T23:45:00Z","v":2129,"vw":55.5},{"c":55.5,"h":55.58,"l":55.5,"n":8,"o":55.55,"t":"2026-10-16T23:50:00Z","v":1718,"vw":55.536601},{"c":56.32,"h":56.34,"l":56.25,"n":305,"o":56.34,"t":"2026-10-19T08:00:00Z","v":4402,"vw":56.309405},{"c":56.17,"h":56.17,"l":56.17,"n":6,"o":56.17,"t":"2026-10-19T08:25:00Z","v":459,"vw":56.17},{"c":56.3889,"h":56.3889,"l":56.3889,"n":1,"o":56.3889,"t":"2026-10-19T08:30:00Z","v":124,"vw":56.3889},{"c":56.2,"h":56.2,"l":56.2,"n":8,"o":56.2,"t":"2026-10-19T09:15:00Z","v":371,"vw":56.2},{"c":56.23,"h":56.23,"l":56.23,"n":2,"o":56.23,"t":"2026-10-19T10:00:00Z","v":180,"vw":56.23},{"c":56.26,"h":56.26,"l":56.26,"n":6,"o":56.26,"t":"2026-10-19T10:10:00Z","v":301,"vw":56.26},{"c":56.19,"h":56.26,"l":56.19,"n":16,"o":56.26,"t":"2026-10-19T10:15:00Z","v":418,"vw":56.23},{"c":56.19,"h":56.19,"l":56.18,"n":2,"o":56.18,"t":"2026-10-19T10:35:00Z","v":700,"vw":56.182857},{"c":56.12,"h":56.21,"l":56.12,"n":24,"o":56.21,"t":"2026-10-19T11:00:00Z","v":2405,"vw":56.135402},{"c":56.183,"h":56.2,"l":56.18,"n":7,"o":56.2,"t":"2026-10-19T11:05:00Z","v":2205,"vw":56.196636},{"c":56.13,"h":56.13,"l":56.13,"n":28,"o":56.13,"t":"2026-10-19T11:10:00Z","v":500,"vw":56.13},{"c":56.2064,"h":56.2069,"l":56.2,"n":7,"o":56.2069,"t":"2026-10-19T11:25:00Z","v":615,"vw":56.20323},{"c":56.09,"h":56.09,"l":56.09,"n":26,"o":56.09,"t":"2026-10-19T11:30:00Z","v":201,"vw":56.09},{"c":56.11,"h":56.11,"l":56.06,"n":19,"o":56.06,"t":"2026-10-19T11:35:00Z","v":735,"vw":56.1},{"c":56.1565,"h":56.17,"l":56.1565,"n":9,"o":56.17,"t":"2026-10-19T11:40:00Z","v":824,"vw":56.16325},{"c":56.1636,"h":56.1636,"l":56.13,"n":10,"o":56.13,"t":"2026-10-19T11:45:00Z","v":875,"vw":56.1342},{"c":56.15,"h":56.16,"l":56.15,"n":14,"o":56.16,"t":"2026-10-19T11:50:00Z","v":638,"vw":56.156631},{"c":56.16,"h":56.16,"l":56.16,"n":6,"o":56.16,"t":"2026-10-19T12:00:00Z","v":201,"vw":56.16},{"c":56.21,"h":56.21,"l":56.2,"n":14,"o":56.2,"t":"2026-10-19T12:05:00Z","v":1216,"vw":56.201016},{"c":56.24,"h":56.24,"l":56.214,"n":41,"o":56.2199,"t":"2026-10-19T12:10:00Z","v":1150,"vw":56.227847},{"c":56.24,"h":56.24,"l":56.24,"n":2,"o":56.24,"t":"2026-10-19T12:15:00Z","v":150,"vw":56.24},{"c":56.25,"h":56.25,"l":56.14,"n":35,"o":56.24,"t":"2026-10-19T12:25:00Z","v":7082,"vw":56.165499},{"c":56.1317,"h":56.23,"l":56.1317,"n":8,"o":56.23,"t":"2026-10-19T12:30:00Z","v":604,"vw":56.21034},{"c":56.11,"h":56.25,"l":56.11,"n":12,"o":56.2499,"t":"2026-10-19T12:35:00Z","v":2677,"vw":56.138631},{"c":56.22,"h":56.22,"l":56.22,"n":17,"o":56.22,"t":"2026-10-19T12:40:00Z","v":362,"vw":56.22},{"c":56.2,"h":56.2,"l":56.2,"n":7,"o":56.2,"t":"2026-10-19T12:45:00Z","v":600,"vw":56.2},{"c":56.26,"h":56.26,"l":56.26,"n":5,"o":56.26,"t":"2026-10-19T12:55:00Z","v":903,"vw":56.26},{"c":56.25,"h":56.25,"l":56.23,"n":31,"o":56.25,"t":"2026-10-19T13:05:00Z","v":2591,"vw":56.239069},{"c":56.26,"h":56.26,"l":56.2486,"n":23,"o":56.26,"t":"2026-10-19T13:10:00Z","v":22342,"vw":56.25787},{"c":56.25,"h":56.27,"l":56.25,"n":15,"o":56.2509,"t":"2026-10-19T13:15:00Z","v":1400,"vw":56.262081},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-19T13:20:00Z","v":102,"vw":56.25},{"c":56.23,"h":56.23,"l":56.23,"n":19,"o":56.23,"t":"2026-10-19T13:25:00Z","v":1171,"vw":56.23},{"c":56.2868,"h":56.315,"l":56.1874,"n":670,"o":56.25,"t":"2026-10-19T13:30:00Z","v":98554,"vw":56.248324},{"c":56.205,"h":56.3258,"l":56.2,"n":606,"o":56.27,"t":"2026-10-19T13:35:00Z","v":17358,"vw":56.247247},{"c":56.23,"h":56.3,"l":56.21,"n":279,"o":56.24,"t":"2026-10-19T13:40:00Z","v":49209,"vw":56.251221},{"c":56.2101,"h":56.2899,"l":56.1985,"n":311,"o":56.22,"t":"2026-10-19T13:45:00Z","v":42276,"vw":56.24671},{"c":56.1985,"h":56.28,"l":56.18,"n":211,"o":56.2399,"t":"2026-10-19T13:50:00Z","v":34464,"vw":56.239704},{"c":56.155,"h":56.2,"l":56.12,"n":312,"o":56.19,"t":"2026-10-19T13:55:00Z","v":29972,"vw":56.156373},{"c":56.09,"h":56.1599,"l":56.06,"n":394,"o":56.15,"t":"2026-10-19T14:00:00Z","v":21099,"vw":56.113067},{"c":56.15,"h":56.15,"l":56.09,"n":210,"o":56.1,"t":"2026-10-19T14:05:00Z","v":17956,"vw":56.13177},{"c":56.315,"h":56.315,"l":56.155,"n":216,"o":56.1748,"t":"2026-10-19T14:10:00Z","v":11002,"vw":56.224148},{"c":56.37,"h":56.42,"l":56.3161,"n":239,"o":56.319,"t":"2026-10-19T14:15:00Z","v":17707,"vw":56.373148},{"c":56.4,"h":56.405,"l":56.36,"n":214,"o":56.3978,"t":"2026-10-19T14:20:00Z","v":11642,"vw":56.38573},{"c":56.36,"h":56.4,"l":56.36,"n":240,"o":56.4,"t":"2026-10-19T14:25:00Z","v":16044,"vw":56.382673},{"c":56.27,"h":56.38,"l":56.25,"n":278,"o":56.3699,"t":"2026-10-19T14:30:00Z","v":18275,"vw":56.294662},{"c":56.275,"h":56.31,"l":56.2501,"n":291,"o":56.27,"t":"2026-10-19T14:35:00Z","v":33898,"vw":56.275327},{"c":56.32,"h":56.3599,"l":56.285,"n":194,"o":56.285,"t":"2026-10-19T14:40:00Z","v":17770,"vw":56.327329},{"c":56.35,"h":56.405,"l":56.335,"n":170,"o":56.335,"t":"2026-10-19T14:45:00Z","v":14380,"vw":56.375065},{"c":56.38,"h":56.38,"l":56.32,"n":189,"o":56.3377,"t":"2026-10-19T14:50:00Z","v":16512,"vw":56.351215},{"c":56.3888,"h":56.405,"l":56.365,"n":146,"o":56.38,"t":"2026-10-19T14:55:00Z","v":16681,"vw":56.395727},{"c":56.419,"h":56.42,"l":56.375,"n":172,"o":56.41,"t":"2026-10-19T15:00:00Z","v":7986,"vw":56.40427},{"c":56.44,"h":56.465,"l":56.41,"n":194,"o":56.42,"t":"2026-10-19T15:05:00Z","v":24770,"vw":56.442467},{"c":56.42,"h":56.47,"l":56.405,"n":178,"o":56.415,"t":"2026-10-19T15:10:00Z","v":31766,"vw":56.445778},{"c":56.4701,"h":56.49,"l":56.435,"n":173,"o":56.435,"t":"2026-10-19T15:15:00Z","v":52547,"vw":56.447117},{"c":56.5473,"h":56.5473,"l":56.47,"n":166,"o":56.47,"t":"2026-10-19T15:20:00Z","v":58087,"vw":56.523584},{"c":56.565,"h":56.585,"l":56.54,"n":190,"o":56.55,"t":"2026-10-19T15:25:00Z","v":21085,"vw":56.560523},{"c":56.575,"h":56.58,"l":56.525,"n":172,"o":56.57,"t":"2026-10-19T15:30:00Z","v":21961,"vw":56.556412},{"c":56.605,"h":56.615,"l":56.565,"n":128,"o":56.565,"t":"2026-10-19T15:35:00Z","v":67037,"vw":56.59382},{"c":56.5899,"h":56.605,"l":56.5799,"n":135,"o":56.5801,"t":"2026-10-19T15:40:00Z","v":11972,"vw":56.589457},{"c":56.565,"h":56.58,"l":56.545,"n":158,"o":56.58,"t":"2026-10-19T15:45:00Z","v":16196,"vw":56.563874},{"c":56.55,"h":56.58,"l":56.55,"n":135,"o":56.575,"t":"2026-10-19T15:50:00Z","v":20748,"vw":56.571345},{"c":56.525,"h":56.56,"l":56.52,"n":170,"o":56.56,"t":"2026-10-19T15:55:00Z","v":22376,"vw":56.535828},{"c":56.44,"h":56.525,"l":56.405,"n":220,"o":56.525,"t":"2026-10-19T16:00:00Z","v":30285,"vw":56.45532},{"c":56.435,"h":56.455,"l":56.405,"n":97,"o":56.4499,"t":"2026-10-19T16:05:00Z","v":6162,"vw":56.424134},{"c":56.47,"h":56.48,"l":56.43,"n":113,"o":56.43,"t":"2026-10-19T16:10:00Z","v":5492,"vw":56.462707},{"c":56.435,"h":56.475,"l":56.435,"n":104,"o":56.465,"t":"2026-10-19T16:15:00Z","v":6379,"vw":56.457918},{"c":56.405,"h":56.415,"l":56.4,"n":110,"o":56.4,"t":"2026-10-19T16:20:00Z","v":10528,"vw":56.406865},{"c":56.395,"h":56.42,"l":56.38,"n":102,"o":56.411,"t":"2026-10-19T16:25:00Z","v":20935,"vw":56.384469},{"c":56.3992,"h":56.3992,"l":56.35,"n":139,"o":56.385,"t":"2026-10-19T16:30:00Z","v":10556,"vw":56.370857},{"c":56.365,"h":56.4,"l":56.355,"n":121,"o":56.4,"t":"2026-10-19T16:35:00Z","v":6776,"vw":56.388513},{"c":56.405,"h":56.41,"l":56.36,"n":131,"o":56.3601,"t":"2026-10-19T16:40:00Z","v":12918,"vw":56.393824},{"c":56.335,"h":56.395,"l":56.33,"n":100,"o":56.395,"t":"2026-10-19T16:45:00Z","v":8408,"vw":56.34172},{"c":56.305,"h":56.34,"l":56.29,"n":206,"o":56.335,"t":"2026-10-19T16:50:00Z","v":40868,"vw":56.319451},{"c":56.285,"h":56.33,"l":56.285,"n":107,"o":56.305,"t":"2026-10-19T16:55:00Z","v":25329,"vw":56.306079},{"c":56.2999,"h":56.2999,"l":56.2699,"n":163,"o":56.285,"t":"2026-10-19T17:00:00Z","v":149937,"vw":56.283675},{"c":56.245,"h":56.295,"l":56.245,"n":101,"o":56.295,"t":"2026-10-19T17:05:00Z","v":10690,"vw":56.278036},{"c":56.28,"h":56.295,"l":56.24,"n":91,"o":56.24,"t":"2026-10-19T17:10:00Z","v":7524,"vw":56.276813},{"c":56.285,"h":56.31,"l":56.27,"n":97,"o":56.275,"t":"2026-10-19T17:15:00Z","v":13229,"vw":56.28748},{"c":56.2603,"h":56.28,"l":56.255,"n":133,"o":56.274,"t":"2026-10-19T17:20:00Z","v":16467,"vw":56.268368},{"c":56.29,"h":56.31,"l":56.2499,"n":81,"o":56.2666,"t":"2026-10-19T17:25:00Z","v":9003,"vw":56.279126},{"c":56.2599,"h":56.29,"l":56.2599,"n":74,"o":56.275,"t":"2026-10-19T17:30:00Z","v":3512,"vw":56.275702},{"c":56.275,"h":56.275,"l":56.245,"n":61,"o":56.265,"t":"2026-10-19T17:35:00Z","v":6574,"vw":56.263376},{"c":56.2599,"h":56.28,"l":56.235,"n":108,"o":56.27,"t":"2026-10-19T17:40:00Z","v":10809,"vw":56.25616},{"c":56.2057,"h":56.24,"l":56.18,"n":141,"o":56.235,"t":"2026-10-19T17:45:00Z","v":19533,"vw":56.217919},{"c":56.22,"h":56.2392,"l":56.205,"n":493,"o":56.215,"t":"2026-10-19T17:50:00Z","v":7290,"vw":56.219027},{"c":56.275,"h":56.275,"l":56.2,"n":68,"o":56.23,"t":"2026-10-19T17:55:00Z","v":8631,"vw":56.209535},{"c":56.225,"h":56.26,"l":56.1999,"n":73,"o":56.26,"t":"2026-10-19T18:00:00Z","v":2273,"vw":56.216236},{"c":56.25,"h":56.25,"l":56.215,"n":67,"o":56.235,"t":"2026-10-19T18:05:00Z","v":29092,"vw":56.247633},{"c":56.265,"h":56.27,"l":56.244,"n":71,"o":56.26,"t":"2026-10-19T18:10:00Z","v":12161,"vw":56.259566},{"c":56.265,"h":56.2799,"l":56.25,"n":77,"o":56.25,"t":"2026-10-19T18:15:00Z","v":6266,"vw":56.260775},{"c":56.205,"h":56.26,"l":56.1999,"n":92,"o":56.26,"t":"2026-10-19T18:20:00Z","v":17057,"vw":56.239344},{"c":56.17,"h":56.205,"l":56.16,"n":132,"o":56.205,"t":"2026-10-19T18:25:00Z","v":11539,"vw":56.195076},{"c":56.19,"h":56.21,"l":56.185,"n":97,"o":56.19,"t":"2026-10-19T18:30:00Z","v":7291,"vw":56.196081},{"c":56.225,"h":56.225,"l":56.16,"n":51,"o":56.16,"t":"2026-10-19T18:35:00Z","v":6765,"vw":56.188529},{"c":56.24,"h":56.245,"l":56.23,"n":80,"o":56.23,"t":"2026-10-19T18:40:00Z","v":5775,"vw":56.236417},{"c":56.26,"h":56.29,"l":56.255,"n":70,"o":56.255,"t":"2026-10-19T18:45:00Z","v":10301,"vw":56.273645},{"c":56.25,"h":56.27,"l":56.24,"n":86,"o":56.26,"t":"2026-10-19T18:50:00Z","v":5595,"vw":56.25854},{"c":56.27,"h":56.27,"l":56.2499,"n":68,"o":56.25,"t":"2026-10-19T18:55:00Z","v":4175,"vw":56.258701},{"c":56.305,"h":56.305,"l":56.275,"n":73,"o":56.2891,"t":"2026-10-19T19:00:00Z","v":5915,"vw":56.281259},{"c":56.2597,"h":56.32,"l":56.25,"n":99,"o":56.3101,"t":"2026-10-19T19:05:00Z","v":9499,"vw":56.285247},{"c":56.26,"h":56.275,"l":56.26,"n":61,"o":56.26,"t":"2026-10-19T19:10:00Z","v":4632,"vw":56.265627},{"c":56.315,"h":56.32,"l":56.27,"n":60,"o":56.27,"t":"2026-10-19T19:15:00Z","v":6902,"vw":56.294787},{"c":56.3586,"h":56.36,"l":56.295,"n":75,"o":56.325,"t":"2026-10-19T19:20:00Z","v":10102,"vw":56.330751},{"c":56.32,"h":56.39,"l":56.315,"n":79,"o":56.39,"t":"2026-10-19T19:25:00Z","v":11108,"vw":56.329185},{"c":56.34,"h":56.34,"l":56.3036,"n":98,"o":56.3036,"t":"2026-10-19T19:30:00Z","v":15781,"vw":56.33057},{"c":56.375,"h":56.38,"l":56.34,"n":88,"o":56.34,"t":"2026-10-19T19:35:00Z","v":7618,"vw":56.370477},{"c":56.3399,"h":56.375,"l":56.3399,"n":126,"o":56.36,"t":"2026-10-19T19:40:00Z","v":7506,"vw":56.359342},{"c":56.3,"h":56.33,"l":56.3,"n":133,"o":56.33,"t":"2026-10-19T19:45:00Z","v":8549,"vw":56.314808},{"c":56.22,"h":56.3,"l":56.18,"n":209,"o":56.3,"t":"2026-10-19T19:50:00Z","v":23324,"vw":56.212642},{"c":56.18,"h":56.25,"l":56.16,"n":285,"o":56.23,"t":"2026-10-19T19:55:00Z","v":33084,"vw":56.2028},{"c":56.2,"h":56.2,"l":56.2,"n":19,"o":56.2,"t":"2026-10-19T20:00:00Z","v":7480,"vw":56.2},{"c":56.25,"h":56.26,"l":56.25,"n":5,"o":56.26,"t":"2026-10-19T20:10:00Z","v":818,"vw":56.2575},{"c":56.3,"h":56.3,"l":56.3,"n":2,"o":56.3,"t":"2026-10-19T20:50:00Z","v":107,"vw":56.3},{"c":56.27,"h":56.27,"l":56.27,"n":4,"o":56.27,"t":"2026-10-19T20:55:00Z","v":113,"vw":56.27},{"c":56.324,"h":56.324,"l":56.324,"n":1,"o":56.324,"t":"2026-10-19T21:00:00Z","v":200,"vw":56.324},{"c":56.3431,"h":56.3431,"l":56.3431,"n":1,"o":56.3431,"t":"2026-10-19T21:15:00Z","v":100,"vw":56.3431},{"c":56.3,"h":56.3,"l":56.3,"n":5,"o":56.3,"t":"2026-10-19T21:45:00Z","v":192,"vw":56.3},{"c":56.34,"h":56.34,"l":56.34,"n":2,"o":56.34,"t":"2026-10-19T21:55:00Z","v":5010,"vw":56.34},{"c":56.34,"h":56.34,"l":56.34,"n":4,"o":56.34,"t":"2026-10-19T22:05:00Z","v":621,"vw":56.34},{"c":56.33,"h":56.33,"l":56.33,"n":5,"o":56.33,"t":"2026-10-19T22:15:00Z","v":505,"vw":56.33},{"c":56.35,"h":56.35,"l":56.35,"n":4,"o":56.35,"t":"2026-10-19T22:20:00Z","v":1476,"vw":56.35},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-19T22:30:00Z","v":400,"vw":56.35},{"c":56.36,"h":56.36,"l":56.35,"n":6,"o":56.36,"t":"2026-10-19T22:35:00Z","v":851,"vw":56.358438},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-10-19T22:45:00Z","v":100,"vw":56.31},{"c":56.4089,"h":56.4089,"l":56.4089,"n":1,"o":56.4089,"t":"2026-10-19T22:55:00Z","v":100,"vw":56.4089},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-19T23:05:00Z","v":400,"vw":56.35},{"c":56.3462,"h":56.3462,"l":56.3462,"n":1,"o":56.3462,"t":"2026-10-19T23:15:00Z","v":500,"vw":56.3462},{"c":56.3447,"h":56.3447,"l":56.3447,"n":1,"o":56.3447,"t":"2026-10-19T23:35:00Z","v":500,"vw":56.3447},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-19T23:40:00Z","v":100,"vw":56.35},{"c":56.3,"h":56.3,"l":56.3,"n":2,"o":56.3,"t":"2026-10-19T23:45:00Z","v":101,"vw":56.3},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-10-19T23:50:00Z","v":100,"vw":56.31},{"c":56.05,"h":56.2999,"l":56.0324,"n":360,"o":56.0324,"t":"2026-10-20T08:00:00Z","v":8673,"vw":56.133361},{"c":56.07,"h":56.07,"l":56.07,"n":1,"o":56.07,"t":"2026-10-20T08:25:00Z","v":100,"vw":56.07},{"c":56.05,"h":56.05,"l":56.05,"n":9,"o":56.05,"t":"2026-10-20T08:50:00Z","v":154,"vw":56.05},{"c":56.05,"h":56.05,"l":56.05,"n":4,"o":56.05,"t":"2026-10-20T09:00:00Z","v":119,"vw":56.05},{"c":56.04,"h":56.04,"l":56.04,"n":28,"o":56.04,"t":"2026-10-20T09:55:00Z","v":2114,"vw":56.04},{"c":56.06,"h":56.06,"l":56.06,"n":4,"o":56.06,"t":"2026-10-20T10:10:00Z","v":264,"vw":56.06},{"c":56,"h":56,"l":56,"n":30,"o":56,"t":"2026-10-20T11:00:00Z","v":375,"vw":56},{"c":55.99,"h":55.99,"l":55.9596,"n":9,"o":55.99,"t":"2026-10-20T11:05:00Z","v":3019,"vw":55.987973},{"c":55.98,"h":55.98,"l":55.9582,"n":6,"o":55.98,"t":"2026-10-20T11:10:00Z","v":6216,"vw":55.978594},{"c":55.96,"h":55.96,"l":55.95,"n":19,"o":55.9595,"t":"2026-10-20T11:15:00Z","v":946,"vw":55.955501},{"c":55.9566,"h":55.9566,"l":55.95,"n":4,"o":55.95,"t":"2026-10-20T11:20:00Z","v":524,"vw":55.955057},{"c":55.95,"h":56,"l":55.95,"n":49,"o":56,"t":"2026-10-20T11:25:00Z","v":3033,"vw":55.983389},{"c":55.93,"h":55.93,"l":55.93,"n":8,"o":55.93,"t":"2026-10-20T11:30:00Z","v":200,"vw":55.93},{"c":55.91,"h":55.91,"l":55.91,"n":24,"o":55.91,"t":"2026-10-20T11:35:00Z","v":441,"vw":55.91},{"c":55.9761,"h":55.9761,"l":55.92,"n":7,"o":55.92,"t":"2026-10-20T11:40:00Z","v":509,"vw":55.933229},{"c":55.9,"h":55.9,"l":55.9,"n":5,"o":55.9,"t":"2026-10-20T11:45:00Z","v":392,"vw":55.9},{"c":55.912,"h":55.912,"l":55.912,"n":1,"o":55.912,"t":"2026-10-20T11:50:00Z","v":400,"vw":55.912},{"c":55.9062,"h":55.9062,"l":55.9062,"n":1,"o":55.9062,"t":"2026-10-20T11:55:00Z","v":200,"vw":55.9062},{"c":55.93,"h":55.93,"l":55.93,"n":22,"o":55.93,"t":"2026-10-20T12:00:00Z","v":195,"vw":55.93},{"c":55.8904,"h":55.8904,"l":55.8904,"n":1,"o":55.8904,"t":"2026-10-20T12:05:00Z","v":500,"vw":55.8904},{"c":55.9,"h":55.9,"l":55.88,"n":9,"o":55.9,"t":"2026-10-20T12:15:00Z","v":408,"vw":55.893802},{"c":55.88,"h":55.89,"l":55.88,"n":25,"o":55.89,"t":"2026-10-20T12:25:00Z","v":543,"vw":55.886601},{"c":55.91,"h":55.91,"l":55.91,"n":4,"o":55.91,"t":"2026-10-20T12:35:00Z","v":135,"vw":55.91},{"c":55.94,"h":55.94,"l":55.94,"n":4,"o":55.94,"t":"2026-10-20T12:40:00Z","v":118,"vw":55.94},{"c":56,"h":56,"l":56,"n":6,"o":56,"t":"2026-10-20T12:50:00Z","v":4322,"vw":56},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-10-20T13:15:00Z","v":100,"vw":56.05},{"c":55.88,"h":56.05,"l":55.81,"n":690,"o":56.05,"t":"2026-10-20T13:30:00Z","v":81118,"vw":55.924458},{"c":55.828,"h":55.932,"l":55.81,"n":592,"o":55.87,"t":"2026-10-20T13:35:00Z","v":37199,"vw":55.860979},{"c":55.65,"h":55.82,"l":55.65,"n":674,"o":55.82,"t":"2026-10-20T13:40:00Z","v":22997,"vw":55.721919},{"c":55.845,"h":55.8499,"l":55.64,"n":350,"o":55.65,"t":"2026-10-20T13:45:00Z","v":19426,"vw":55.724785},{"c":55.859,"h":55.89,"l":55.8,"n":290,"o":55.83,"t":"2026-10-20T13:50:00Z","v":13981,"vw":55.827472},{"c":56.0351,"h":56.0351,"l":55.86,"n":198,"o":55.86,"t":"2026-10-20T13:55:00Z","v":9237,"vw":55.934917},{"c":56.0694,"h":56.08,"l":56.0099,"n":305,"o":56.025,"t":"2026-10-20T14:00:00Z","v":14626,"vw":56.042799},{"c":56.18,"h":56.2,"l":56.05,"n":251,"o":56.05,"t":"2026-10-20T14:05:00Z","v":33404,"vw":56.143583},{"c":56.17,"h":56.2,"l":56.145,"n":168,"o":56.18,"t":"2026-10-20T14:10:00Z","v":10551,"vw":56.183228},{"c":56.29,"h":56.29,"l":56.205,"n":184,"o":56.205,"t":"2026-10-20T14:15:00Z","v":16165,"vw":56.2434},{"c":56.315,"h":56.315,"l":56.2691,"n":175,"o":56.28,"t":"2026-10-20T14:20:00Z","v":22894,"vw":56.286064},{"c":56.44,"h":56.45,"l":56.29,"n":144,"o":56.305,"t":"2026-10-20T14:25:00Z","v":3008,"vw":56.390277},{"c":56.38,"h":56.48,"l":56.36,"n":170,"o":56.46,"t":"2026-10-20T14:30:00Z","v":10251,"vw":56.424906},{"c":56.38,"h":56.4,"l":56.35,"n":188,"o":56.38,"t":"2026-10-20T14:35:00Z","v":16884,"vw":56.3704},{"c":56.39,"h":56.4389,"l":56.37,"n":177,"o":56.39,"t":"2026-10-20T14:40:00Z","v":17565,"vw":56.409354},{"c":56.38,"h":56.4498,"l":56.36,"n":132,"o":56.41,"t":"2026-10-20T14:45:00Z","v":31409,"vw":56.438867},{"c":56.42,"h":56.42,"l":56.36,"n":116,"o":56.38,"t":"2026-10-20T14:50:00Z","v":6095,"vw":56.397268},{"c":56.45,"h":56.48,"l":56.43,"n":155,"o":56.43,"t":"2026-10-20T14:55:00Z","v":14084,"vw":56.456274},{"c":56.4195,"h":56.445,"l":56.39,"n":170,"o":56.42,"t":"2026-10-20T15:00:00Z","v":12517,"vw":56.421386},{"c":56.41,"h":56.4299,"l":56.3901,"n":101,"o":56.41,"t":"2026-10-20T15:05:00Z","v":23530,"vw":56.424546},{"c":56.225,"h":56.38,"l":56.1591,"n":280,"o":56.38,"t":"2026-10-20T15:10:00Z","v":27573,"vw":56.319189},{"c":56.29,"h":56.32,"l":56.195,"n":138,"o":56.195,"t":"2026-10-20T15:15:00Z","v":18383,"vw":56.287772},{"c":56.255,"h":56.295,"l":56.2301,"n":148,"o":56.295,"t":"2026-10-20T15:20:00Z","v":41899,"vw":56.284116},{"c":56.25,"h":56.27,"l":56.245,"n":89,"o":56.27,"t":"2026-10-20T15:25:00Z","v":5612,"vw":56.25195},{"c":56.21,"h":56.25,"l":56.18,"n":153,"o":56.25,"t":"2026-10-20T15:30:00Z","v":16915,"vw":56.208984},{"c":56.17,"h":56.205,"l":56.17,"n":99,"o":56.205,"t":"2026-10-20T15:35:00Z","v":18577,"vw":56.195294},{"c":56.241,"h":56.2693,"l":56.21,"n":45,"o":56.21,"t":"2026-10-20T15:40:00Z","v":4112,"vw":56.251694},{"c":56.25,"h":56.2699,"l":56.2,"n":63,"o":56.2493,"t":"2026-10-20T15:45:00Z","v":7764,"vw":56.246352},{"c":56.3,"h":56.3,"l":56.2101,"n":184,"o":56.23,"t":"2026-10-20T15:50:00Z","v":102373,"vw":56.231522},{"c":56.3,"h":56.31,"l":56.26,"n":121,"o":56.29,"t":"2026-10-20T15:55:00Z","v":14272,"vw":56.297455},{"c":56.255,"h":56.32,"l":56.24,"n":80,"o":56.32,"t":"2026-10-20T16:00:00Z","v":7923,"vw":56.289439},{"c":56.275,"h":56.295,"l":56.25,"n":51,"o":56.2501,"t":"2026-10-20T16:05:00Z","v":4760,"vw":56.258283},{"c":56.23,"h":56.2595,"l":56.22,"n":96,"o":56.255,"t":"2026-10-20T16:10:00Z","v":6925,"vw":56.238891},{"c":56.17,"h":56.2594,"l":56.17,"n":93,"o":56.24,"t":"2026-10-20T16:15:00Z","v":10474,"vw":56.228605},{"c":56.19,"h":56.2267,"l":56.16,"n":77,"o":56.16,"t":"2026-10-20T16:20:00Z","v":7652,"vw":56.196817},{"c":56.24,"h":56.26,"l":56.19,"n":82,"o":56.19,"t":"2026-10-20T16:25:00Z","v":6782,"vw":56.220811},{"c":56.245,"h":56.27,"l":56.24,"n":88,"o":56.24,"t":"2026-10-20T16:30:00Z","v":10404,"vw":56.259304},{"c":56.2892,"h":56.31,"l":56.265,"n":53,"o":56.265,"t":"2026-10-20T16:35:00Z","v":5029,"vw":56.277611},{"c":56.25,"h":56.29,"l":56.23,"n":60,"o":56.26,"t":"2026-10-20T16:40:00Z","v":4095,"vw":56.272071},{"c":56.2692,"h":56.2692,"l":56.21,"n":77,"o":56.24,"t":"2026-10-20T16:45:00Z","v":5673,"vw":56.246825},{"c":56.15,"h":56.25,"l":56.14,"n":274,"o":56.25,"t":"2026-10-20T16:50:00Z","v":15215,"vw":56.19875},{"c":56.17,"h":56.2,"l":56.165,"n":114,"o":56.19,"t":"2026-10-20T16:55:00Z","v":23900,"vw":56.172757},{"c":56.1987,"h":56.2,"l":56.15,"n":128,"o":56.17,"t":"2026-10-20T17:00:00Z","v":45328,"vw":56.172242},{"c":56.18,"h":56.2,"l":56.18,"n":45,"o":56.2,"t":"2026-10-20T17:05:00Z","v":3165,"vw":56.194171},{"c":56.2,"h":56.21,"l":56.17,"n":97,"o":56.1899,"t":"2026-10-20T17:10:00Z","v":35674,"vw":56.194466},{"c":56.2199,"h":56.22,"l":56.2,"n":60,"o":56.205,"t":"2026-10-20T17:15:00Z","v":9017,"vw":56.207856},{"c":56.26,"h":56.275,"l":56.234,"n":82,"o":56.234,"t":"2026-10-20T17:20:00Z","v":9233,"vw":56.256461},{"c":56.26,"h":56.27,"l":56.245,"n":48,"o":56.25,"t":"2026-10-20T17:25:00Z","v":14238,"vw":56.25569},{"c":56.25,"h":56.285,"l":56.2435,"n":67,"o":56.27,"t":"2026-10-20T17:30:00Z","v":12133,"vw":56.276143},{"c":56.265,"h":56.27,"l":56.2503,"n":59,"o":56.26,"t":"2026-10-20T17:35:00Z","v":15117,"vw":56.261979},{"c":56.25,"h":56.28,"l":56.25,"n":99,"o":56.265,"t":"2026-10-20T17:40:00Z","v":15622,"vw":56.263659},{"c":56.25,"h":56.28,"l":56.25,"n":399,"o":56.2599,"t":"2026-10-20T17:45:00Z","v":6622,"vw":56.260324},{"c":56.29,"h":56.3098,"l":56.27,"n":50,"o":56.27,"t":"2026-10-20T17:50:00Z","v":3803,"vw":56.285354},{"c":56.27,"h":56.3,"l":56.27,"n":48,"o":56.3,"t":"2026-10-20T17:55:00Z","v":3836,"vw":56.277485},{"c":56.2554,"h":56.2991,"l":56.25,"n":85,"o":56.2991,"t":"2026-10-20T18:00:00Z","v":17173,"vw":56.276429},{"c":56.278,"h":56.29,"l":56.2499,"n":72,"o":56.2499,"t":"2026-10-20T18:05:00Z","v":6511,"vw":56.268253},{"c":56.28,"h":56.29,"l":56.2699,"n":92,"o":56.28,"t":"2026-10-20T18:10:00Z","v":17782,"vw":56.279587},{"c":56.255,"h":56.29,"l":56.255,"n":89,"o":56.29,"t":"2026-10-20T18:15:00Z","v":12190,"vw":56.279285},{"c":56.24,"h":56.26,"l":56.24,"n":85,"o":56.2599,"t":"2026-10-20T18:20:00Z","v":12856,"vw":56.249592},{"c":56.24,"h":56.25,"l":56.23,"n":57,"o":56.235,"t":"2026-10-20T18:25:00Z","v":14545,"vw":56.233047},{"c":56.19,"h":56.245,"l":56.19,"n":72,"o":56.245,"t":"2026-10-20T18:30:00Z","v":7587,"vw":56.211858},{"c":56.17,"h":56.195,"l":56.17,"n":79,"o":56.1861,"t":"2026-10-20T18:35:00Z","v":13816,"vw":56.183369},{"c":56.11,"h":56.19,"l":56.11,"n":94,"o":56.19,"t":"2026-10-20T18:40:00Z","v":4897,"vw":56.153624},{"c":56.17,"h":56.19,"l":56.12,"n":75,"o":56.12,"t":"2026-10-20T18:45:00Z","v":4733,"vw":56.16874},{"c":56.2,"h":56.2,"l":56.1614,"n":109,"o":56.1799,"t":"2026-10-20T18:50:00Z","v":15536,"vw":56.176376},{"c":56.2,"h":56.22,"l":56.1899,"n":91,"o":56.205,"t":"2026-10-20T18:55:00Z","v":6411,"vw":56.202121},{"c":56.18,"h":56.21,"l":56.18,"n":69,"o":56.185,"t":"2026-10-20T19:00:00Z","v":9660,"vw":56.198283},{"c":56.19,"h":56.2,"l":56.18,"n":84,"o":56.19,"t":"2026-10-20T19:05:00Z","v":9947,"vw":56.190014},{"c":56.16,"h":56.185,"l":56.16,"n":123,"o":56.18,"t":"2026-10-20T19:10:00Z","v":11679,"vw":56.175415},{"c":56.155,"h":56.17,"l":56.155,"n":56,"o":56.165,"t":"2026-10-20T19:15:00Z","v":13482,"vw":56.165},{"c":56.09,"h":56.1586,"l":56.07,"n":154,"o":56.1586,"t":"2026-10-20T19:20:00Z","v":11056,"vw":56.103696},{"c":56.085,"h":56.12,"l":56.085,"n":137,"o":56.099,"t":"2026-10-20T19:25:00Z","v":9444,"vw":56.103617},{"c":56.1499,"h":56.15,"l":56.08,"n":58,"o":56.08,"t":"2026-10-20T19:30:00Z","v":14978,"vw":56.115254},{"c":56.08,"h":56.15,"l":56.08,"n":130,"o":56.15,"t":"2026-10-20T19:35:00Z","v":10367,"vw":56.123568},{"c":56.13,"h":56.14,"l":56.085,"n":156,"o":56.085,"t":"2026-10-20T19:40:00Z","v":28420,"vw":56.118344},{"c":56.13,"h":56.15,"l":56.12,"n":168,"o":56.14,"t":"2026-10-20T19:45:00Z","v":14064,"vw":56.139441},{"c":56.135,"h":56.145,"l":56.085,"n":160,"o":56.12,"t":"2026-10-20T19:50:00Z","v":11897,"vw":56.123025},{"c":56.13,"h":56.14,"l":56.09,"n":288,"o":56.14,"t":"2026-10-20T19:55:00Z","v":36952,"vw":56.109984},{"c":56.13,"h":56.13,"l":56.13,"n":11,"o":56.13,"t":"2026-10-20T20:00:00Z","v":16194,"vw":56.13},{"c":56.24,"h":56.24,"l":56.22,"n":3,"o":56.22,"t":"2026-10-20T20:40:00Z","v":300,"vw":56.233333},{"c":56.26,"h":56.26,"l":56.24,"n":5,"o":56.24,"t":"2026-10-20T20:45:00Z","v":304,"vw":56.25},{"c":56.4752,"h":56.4752,"l":56.4752,"n":3,"o":56.4752,"t":"2026-10-20T20:55:00Z","v":202,"vw":56.4752},{"c":56.452,"h":56.4776,"l":56.42,"n":19,"o":56.42,"t":"2026-10-20T21:00:00Z","v":1513,"vw":56.436455},{"c":56.4279,"h":56.4279,"l":56.4279,"n":2,"o":56.4279,"t":"2026-10-20T21:20:00Z","v":1701,"vw":56.4279},{"c":56.4852,"h":56.4852,"l":56.4852,"n":1,"o":56.4852,"t":"2026-10-20T21:25:00Z","v":100,"vw":56.4852},{"c":56.47,"h":56.47,"l":56.46,"n":3,"o":56.46,"t":"2026-10-20T21:45:00Z","v":610,"vw":56.466109},{"c":56.55,"h":56.55,"l":56.46,"n":53,"o":56.46,"t":"2026-10-20T22:00:00Z","v":1423,"vw":56.528425},{"c":56.55,"h":56.56,"l":56.55,"n":2,"o":56.56,"t":"2026-10-20T22:25:00Z","v":600,"vw":56.551667},{"c":56.54,"h":56.57,"l":56.54,"n":5,"o":56.57,"t":"2026-10-20T22:30:00Z","v":650,"vw":56.564545},{"c":56.5876,"h":56.5876,"l":56.5876,"n":1,"o":56.5876,"t":"2026-10-20T22:35:00Z","v":100,"vw":56.5876},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-10-20T22:40:00Z","v":1639,"vw":56.52},{"c":56.58,"h":56.58,"l":56.58,"n":4,"o":56.58,"t":"2026-10-20T22:50:00Z","v":175,"vw":56.58},{"c":56.586,"h":56.586,"l":56.586,"n":1,"o":56.586,"t":"2026-10-20T22:55:00Z","v":1000,"vw":56.586},{"c":56.55,"h":56.55,"l":56.55,"n":2,"o":56.55,"t":"2026-10-20T23:00:00Z","v":239,"vw":56.55},{"c":56.55,"h":56.55,"l":56.55,"n":31,"o":56.55,"t":"2026-10-20T23:05:00Z","v":250,"vw":56.55},{"c":56.53,"h":56.53,"l":56.53,"n":2,"o":56.53,"t":"2026-10-20T23:10:00Z","v":5010,"vw":56.53},{"c":56.52,"h":56.55,"l":56.52,"n":13,"o":56.54,"t":"2026-10-20T23:15:00Z","v":1609,"vw":56.529332},{"c":56.5,"h":56.51,"l":56.5,"n":33,"o":56.51,"t":"2026-10-20T23:20:00Z","v":450,"vw":56.506667},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-20T23:45:00Z","v":130,"vw":56.6},{"c":56.71,"h":56.84,"l":56.42,"n":147,"o":56.682,"t":"2026-10-21T08:00:00Z","v":2910,"vw":56.604203},{"c":56.56,"h":56.56,"l":56.56,"n":2,"o":56.56,"t":"2026-10-21T08:05:00Z","v":160,"vw":56.56},{"c":56.4589,"h":56.4589,"l":56.4589,"n":1,"o":56.4589,"t":"2026-10-21T08:15:00Z","v":336,"vw":56.4589},{"c":56.47,"h":56.47,"l":56.46,"n":8,"o":56.46,"t":"2026-10-21T08:20:00Z","v":599,"vw":56.467076},{"c":56.44,"h":56.44,"l":56.44,"n":8,"o":56.44,"t":"2026-10-21T08:35:00Z","v":936,"vw":56.44},{"c":56.32,"h":56.32,"l":56.32,"n":7,"o":56.32,"t":"2026-10-21T08:40:00Z","v":201,"vw":56.32},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-10-21T08:55:00Z","v":157,"vw":56.41},{"c":56.41,"h":56.41,"l":56.41,"n":3,"o":56.41,"t":"2026-10-21T09:00:00Z","v":205,"vw":56.41},{"c":56.35,"h":56.35,"l":56.35,"n":15,"o":56.35,"t":"2026-10-21T09:15:00Z","v":1412,"vw":56.35},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-21T09:35:00Z","v":129,"vw":56.4},{"c":56.4,"h":56.4,"l":56.4,"n":3,"o":56.4,"t":"2026-10-21T09:45:00Z","v":130,"vw":56.4},{"c":56.29,"h":56.29,"l":56.29,"n":3,"o":56.29,"t":"2026-10-21T10:30:00Z","v":161,"vw":56.29},{"c":56.45,"h":56.45,"l":56.45,"n":6,"o":56.45,"t":"2026-10-21T11:00:00Z","v":1443,"vw":56.45},{"c":56.44,"h":56.45,"l":56.44,"n":8,"o":56.45,"t":"2026-10-21T11:05:00Z","v":439,"vw":56.44557},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-21T11:10:00Z","v":200,"vw":56.45},{"c":56.4,"h":56.415,"l":56.4,"n":25,"o":56.415,"t":"2026-10-21T11:20:00Z","v":939,"vw":56.408318},{"c":56.3903,"h":56.3903,"l":56.3903,"n":1,"o":56.3903,"t":"2026-10-21T11:25:00Z","v":1579,"vw":56.3903},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-21T11:45:00Z","v":100,"vw":56.49},{"c":56.57,"h":56.57,"l":56.57,"n":6,"o":56.57,"t":"2026-10-21T11:50:00Z","v":400,"vw":56.57},{"c":56.42,"h":56.42,"l":56.42,"n":16,"o":56.42,"t":"2026-10-21T12:05:00Z","v":1027,"vw":56.42},{"c":56.42,"h":56.42,"l":56.42,"n":22,"o":56.42,"t":"2026-10-21T12:10:00Z","v":8252,"vw":56.42},{"c":56.4438,"h":56.4438,"l":56.4438,"n":2,"o":56.4438,"t":"2026-10-21T12:15:00Z","v":203,"vw":56.4438},{"c":56.4514,"h":56.4514,"l":56.41,"n":13,"o":56.42,"t":"2026-10-21T12:20:00Z","v":1507,"vw":56.439255},{"c":56.46,"h":56.46,"l":56.45,"n":5,"o":56.45,"t":"2026-10-21T12:25:00Z","v":1177,"vw":56.451563},{"c":56.46,"h":56.46,"l":56.46,"n":63,"o":56.46,"t":"2026-10-21T12:30:00Z","v":1360,"vw":56.46},{"c":56.5599,"h":56.5599,"l":56.5599,"n":1,"o":56.5599,"t":"2026-10-21T12:35:00Z","v":750,"vw":56.5599},{"c":56.5712,"h":56.5712,"l":56.5712,"n":1,"o":56.5712,"t":"2026-10-21T12:40:00Z","v":150,"vw":56.5712},{"c":56.416,"h":56.416,"l":56.416,"n":5,"o":56.416,"t":"2026-10-21T12:45:00Z","v":157,"vw":56.416},{"c":56.47,"h":56.47,"l":56.47,"n":15,"o":56.47,"t":"2026-10-21T12:50:00Z","v":354,"vw":56.47},{"c":56.5,"h":56.5,"l":56.48,"n":10,"o":56.48,"t":"2026-10-21T12:55:00Z","v":501,"vw":56.485333},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-21T13:00:00Z","v":101,"vw":56.5},{"c":56.5,"h":56.5042,"l":56.5,"n":8,"o":56.5042,"t":"2026-10-21T13:05:00Z","v":290,"vw":56.5022},{"c":56.49,"h":56.49,"l":56.49,"n":3,"o":56.49,"t":"2026-10-21T13:15:00Z","v":202,"vw":56.49},{"c":56.485,"h":56.55,"l":56.41,"n":461,"o":56.52,"t":"2026-10-21T13:30:00Z","v":63709,"vw":56.49109},{"c":56.5,"h":56.5,"l":56.39,"n":488,"o":56.495,"t":"2026-10-21T13:35:00Z","v":23210,"vw":56.431204},{"c":56.38,"h":56.485,"l":56.33,"n":268,"o":56.45,"t":"2026-10-21T13:40:00Z","v":24228,"vw":56.416483},{"c":56.52,"h":56.54,"l":56.385,"n":178,"o":56.385,"t":"2026-10-21T13:45:00Z","v":13685,"vw":56.500268},{"c":56.41,"h":56.515,"l":56.41,"n":249,"o":56.515,"t":"2026-10-21T13:50:00Z","v":27475,"vw":56.46368},{"c":56.505,"h":56.52,"l":56.43,"n":161,"o":56.43,"t":"2026-10-21T13:55:00Z","v":15894,"vw":56.491777},{"c":56.5,"h":56.5614,"l":56.5,"n":211,"o":56.5,"t":"2026-10-21T14:00:00Z","v":10626,"vw":56.534504},{"c":56.415,"h":56.4899,"l":56.415,"n":221,"o":56.4899,"t":"2026-10-21T14:05:00Z","v":19808,"vw":56.457813},{"c":56.35,"h":56.4117,"l":56.35,"n":180,"o":56.4117,"t":"2026-10-21T14:10:00Z","v":7173,"vw":56.368771},{"c":56.385,"h":56.42,"l":56.34,"n":185,"o":56.3922,"t":"2026-10-21T14:15:00Z","v":10669,"vw":56.384549},{"c":56.4231,"h":56.445,"l":56.3486,"n":206,"o":56.39,"t":"2026-10-21T14:20:00Z","v":21308,"vw":56.4217},{"c":56.4499,"h":56.47,"l":56.42,"n":165,"o":56.43,"t":"2026-10-21T14:25:00Z","v":7555,"vw":56.44562},{"c":56.525,"h":56.529,"l":56.45,"n":145,"o":56.47,"t":"2026-10-21T14:30:00Z","v":5372,"vw":56.484199},{"c":56.43,"h":56.53,"l":56.42,"n":168,"o":56.52,"t":"2026-10-21T14:35:00Z","v":9609,"vw":56.49182},{"c":56.5,"h":56.51,"l":56.42,"n":133,"o":56.42,"t":"2026-10-21T14:40:00Z","v":15149,"vw":56.457708},{"c":56.55,"h":56.55,"l":56.49,"n":129,"o":56.5,"t":"2026-10-21T14:45:00Z","v":5843,"vw":56.520117},{"c":56.53,"h":56.58,"l":56.53,"n":163,"o":56.55,"t":"2026-10-21T14:50:00Z","v":14474,"vw":56.559492},{"c":56.56,"h":56.565,"l":56.52,"n":200,"o":56.52,"t":"2026-10-21T14:55:00Z","v":18966,"vw":56.541464},{"c":56.57,"h":56.59,"l":56.54,"n":148,"o":56.56,"t":"2026-10-21T15:00:00Z","v":8777,"vw":56.56841},{"c":56.57,"h":56.58,"l":56.56,"n":131,"o":56.57,"t":"2026-10-21T15:05:00Z","v":9884,"vw":56.568633},{"c":56.647,"h":56.66,"l":56.59,"n":193,"o":56.59,"t":"2026-10-21T15:10:00Z","v":20589,"vw":56.63095},{"c":56.59,"h":56.64,"l":56.58,"n":136,"o":56.635,"t":"2026-10-21T15:15:00Z","v":6523,"vw":56.612108},{"c":56.61,"h":56.62,"l":56.565,"n":108,"o":56.565,"t":"2026-10-21T15:20:00Z","v":5938,"vw":56.599407},{"c":56.645,"h":56.645,"l":56.62,"n":141,"o":56.62,"t":"2026-10-21T15:25:00Z","v":6104,"vw":56.632714},{"c":56.675,"h":56.69,"l":56.645,"n":152,"o":56.645,"t":"2026-10-21T15:30:00Z","v":42000,"vw":56.671176},{"c":56.75,"h":56.75,"l":56.675,"n":156,"o":56.6899,"t":"2026-10-21T15:35:00Z","v":12001,"vw":56.734919},{"c":56.74,"h":56.75,"l":56.725,"n":148,"o":56.74,"t":"2026-10-21T15:40:00Z","v":14563,"vw":56.733836},{"c":56.76,"h":56.78,"l":56.75,"n":126,"o":56.75,"t":"2026-10-21T15:45:00Z","v":17366,"vw":56.768969},{"c":56.76,"h":56.78,"l":56.755,"n":134,"o":56.77,"t":"2026-10-21T15:50:00Z","v":13160,"vw":56.765066},{"c":56.754,"h":56.77,"l":56.75,"n":126,"o":56.75,"t":"2026-10-21T15:55:00Z","v":17033,"vw":56.763841},{"c":56.74,"h":56.759,"l":56.73,"n":146,"o":56.755,"t":"2026-10-21T16:00:00Z","v":8310,"vw":56.744688},{"c":56.725,"h":56.745,"l":56.72,"n":95,"o":56.7401,"t":"2026-10-21T16:05:00Z","v":6325,"vw":56.727971},{"c":56.73,"h":56.74,"l":56.71,"n":136,"o":56.73,"t":"2026-10-21T16:10:00Z","v":11332,"vw":56.723818},{"c":56.7278,"h":56.74,"l":56.7112,"n":101,"o":56.7399,"t":"2026-10-21T16:15:00Z","v":16564,"vw":56.726851},{"c":56.715,"h":56.74,"l":56.71,"n":179,"o":56.735,"t":"2026-10-21T16:20:00Z","v":52351,"vw":56.718426},{"c":56.675,"h":56.7192,"l":56.665,"n":103,"o":56.7192,"t":"2026-10-21T16:25:00Z","v":13598,"vw":56.69641},{"c":56.68,"h":56.7,"l":56.675,"n":118,"o":56.69,"t":"2026-10-21T16:30:00Z","v":12315,"vw":56.684714},{"c":56.8399,"h":56.84,"l":56.68,"n":146,"o":56.6801,"t":"2026-10-21T16:35:00Z","v":15250,"vw":56.728387},{"c":56.79,"h":56.85,"l":56.75,"n":111,"o":56.84,"t":"2026-10-21T16:40:00Z","v":13433,"vw":56.7887},{"c":56.76,"h":56.7999,"l":56.755,"n":126,"o":56.7999,"t":"2026-10-21T16:45:00Z","v":8872,"vw":56.766405},{"c":56.81,"h":56.82,"l":56.778,"n":106,"o":56.78,"t":"2026-10-21T16:50:00Z","v":9271,"vw":56.810027},{"c":56.81,"h":56.8296,"l":56.805,"n":123,"o":56.82,"t":"2026-10-21T16:55:00Z","v":13460,"vw":56.813191},{"c":56.8,"h":56.82,"l":56.79,"n":89,"o":56.8,"t":"2026-10-21T17:00:00Z","v":9880,"vw":56.805616},{"c":56.84,"h":56.85,"l":56.8061,"n":79,"o":56.81,"t":"2026-10-21T17:05:00Z","v":9439,"vw":56.836132},{"c":56.84,"h":56.85,"l":56.8399,"n":92,"o":56.8499,"t":"2026-10-21T17:10:00Z","v":9097,"vw":56.841927},{"c":56.867,"h":56.8799,"l":56.835,"n":91,"o":56.84,"t":"2026-10-21T17:15:00Z","v":7396,"vw":56.864491},{"c":56.845,"h":56.8799,"l":56.845,"n":93,"o":56.87,"t":"2026-10-21T17:20:00Z","v":5858,"vw":56.863768},{"c":56.84,"h":56.84,"l":56.825,"n":92,"o":56.835,"t":"2026-10-21T17:25:00Z","v":14258,"vw":56.83394},{"c":56.785,"h":56.84,"l":56.77,"n":155,"o":56.84,"t":"2026-10-21T17:30:00Z","v":7604,"vw":56.80903},{"c":56.77,"h":56.8052,"l":56.77,"n":181,"o":56.795,"t":"2026-10-21T17:35:00Z","v":16686,"vw":56.785775},{"c":56.81,"h":56.8223,"l":56.78,"n":160,"o":56.78,"t":"2026-10-21T17:40:00Z","v":15626,"vw":56.801799},{"c":56.8,"h":56.805,"l":56.785,"n":377,"o":56.8,"t":"2026-10-21T17:45:00Z","v":6035,"vw":56.799043},{"c":56.795,"h":56.805,"l":56.795,"n":74,"o":56.8,"t":"2026-10-21T17:50:00Z","v":4160,"vw":56.801893},{"c":56.775,"h":56.795,"l":56.775,"n":126,"o":56.795,"t":"2026-10-21T17:55:00Z","v":12416,"vw":56.784959},{"c":56.785,"h":56.785,"l":56.765,"n":84,"o":56.78,"t":"2026-10-21T18:00:00Z","v":14423,"vw":56.77063},{"c":56.7999,"h":56.8005,"l":56.78,"n":78,"o":56.785,"t":"2026-10-21T18:05:00Z","v":6484,"vw":56.789947},{"c":56.79,"h":56.805,"l":56.785,"n":73,"o":56.805,"t":"2026-10-21T18:10:00Z","v":12250,"vw":56.793833},{"c":56.825,"h":56.83,"l":56.8,"n":57,"o":56.8,"t":"2026-10-21T18:15:00Z","v":6136,"vw":56.826999},{"c":56.815,"h":56.825,"l":56.815,"n":50,"o":56.82,"t":"2026-10-21T18:20:00Z","v":3855,"vw":56.820768},{"c":56.825,"h":56.8299,"l":56.81,"n":87,"o":56.815,"t":"2026-10-21T18:25:00Z","v":3233,"vw":56.818526},{"c":56.825,"h":56.84,"l":56.82,"n":98,"o":56.83,"t":"2026-10-21T18:30:00Z","v":12372,"vw":56.830414},{"c":56.815,"h":56.839,"l":56.815,"n":78,"o":56.825,"t":"2026-10-21T18:35:00Z","v":12009,"vw":56.824044},{"c":56.8097,"h":56.83,"l":56.8097,"n":84,"o":56.82,"t":"2026-10-21T18:40:00Z","v":9562,"vw":56.820981},{"c":56.75,"h":56.81,"l":56.74,"n":126,"o":56.81,"t":"2026-10-21T18:45:00Z","v":6864,"vw":56.780877},{"c":56.745,"h":56.745,"l":56.689,"n":103,"o":56.725,"t":"2026-10-21T18:50:00Z","v":10127,"vw":56.714254},{"c":56.635,"h":56.75,"l":56.625,"n":148,"o":56.75,"t":"2026-10-21T18:55:00Z","v":12271,"vw":56.670616},{"c":56.575,"h":56.62,"l":56.52,"n":196,"o":56.62,"t":"2026-10-21T19:00:00Z","v":39956,"vw":56.567566},{"c":56.6,"h":56.63,"l":56.55,"n":89,"o":56.57,"t":"2026-10-21T19:05:00Z","v":13503,"vw":56.590971},{"c":56.6199,"h":56.6199,"l":56.5355,"n":102,"o":56.58,"t":"2026-10-21T19:10:00Z","v":11483,"vw":56.563184},{"c":56.6798,"h":56.6798,"l":56.615,"n":157,"o":56.615,"t":"2026-10-21T19:15:00Z","v":19298,"vw":56.639182},{"c":56.66,"h":56.68,"l":56.64,"n":92,"o":56.67,"t":"2026-10-21T19:20:00Z","v":12096,"vw":56.659415},{"c":56.73,"h":56.73,"l":56.6894,"n":72,"o":56.6894,"t":"2026-10-21T19:25:00Z","v":3753,"vw":56.712723},{"c":56.74,"h":56.755,"l":56.72,"n":143,"o":56.728,"t":"2026-10-21T19:30:00Z","v":22702,"vw":56.739415},{"c":56.735,"h":56.75,"l":56.73,"n":108,"o":56.7399,"t":"2026-10-21T19:35:00Z","v":4739,"vw":56.737905},{"c":56.74,"h":56.7401,"l":56.7,"n":132,"o":56.735,"t":"2026-10-21T19:40:00Z","v":15559,"vw":56.716211},{"c":56.79,"h":56.79,"l":56.745,"n":140,"o":56.75,"t":"2026-10-21T19:45:00Z","v":9586,"vw":56.770162},{"c":56.745,"h":56.785,"l":56.7355,"n":194,"o":56.78,"t":"2026-10-21T19:50:00Z","v":30893,"vw":56.753623},{"c":56.71,"h":56.75,"l":56.71,"n":153,"o":56.75,"t":"2026-10-21T19:55:00Z","v":17707,"vw":56.734258},{"c":56.69,"h":56.69,"l":56.69,"n":11,"o":56.69,"t":"2026-10-21T20:00:00Z","v":12620,"vw":56.69},{"c":56.78,"h":56.78,"l":56.78,"n":3,"o":56.78,"t":"2026-10-21T20:05:00Z","v":200,"vw":56.78},{"c":56.68,"h":56.78,"l":56.68,"n":38,"o":56.7661,"t":"2026-10-21T20:10:00Z","v":3606,"vw":56.702211},{"c":56.68,"h":56.69,"l":56.68,"n":18,"o":56.69,"t":"2026-10-21T20:15:00Z","v":879,"vw":56.681414},{"c":56.74,"h":56.74,"l":56.74,"n":2,"o":56.74,"t":"2026-10-21T20:20:00Z","v":2501,"vw":56.74},{"c":56.74,"h":56.74,"l":56.74,"n":1,"o":56.74,"t":"2026-10-21T20:45:00Z","v":100,"vw":56.74},{"c":56.75,"h":56.75,"l":56.74,"n":5,"o":56.74,"t":"2026-10-21T20:55:00Z","v":268,"vw":56.745},{"c":56.75,"h":56.75,"l":56.75,"n":3,"o":56.75,"t":"2026-10-21T21:00:00Z","v":1743,"vw":56.75},{"c":56.68,"h":56.68,"l":56.68,"n":7,"o":56.68,"t":"2026-10-21T21:20:00Z","v":119,"vw":56.68},{"c":56.74,"h":56.7449,"l":56.74,"n":7,"o":56.7449,"t":"2026-10-21T21:25:00Z","v":5966,"vw":56.740217},{"c":56.72,"h":56.72,"l":56.7,"n":3,"o":56.7,"t":"2026-10-21T21:50:00Z","v":1901,"vw":56.714737},{"c":56.68,"h":56.68,"l":56.68,"n":11,"o":56.68,"t":"2026-10-21T21:55:00Z","v":705,"vw":56.68},{"c":56.57,"h":56.68,"l":56.57,"n":42,"o":56.68,"t":"2026-10-21T22:00:00Z","v":4865,"vw":56.659231},{"c":56.7316,"h":56.7316,"l":56.7316,"n":2,"o":56.7316,"t":"2026-10-21T22:10:00Z","v":155,"vw":56.7316},{"c":56.5,"h":56.57,"l":56.5,"n":100,"o":56.57,"t":"2026-10-21T22:15:00Z","v":2056,"vw":56.530355},{"c":56.56,"h":56.56,"l":56.56,"n":3,"o":56.56,"t":"2026-10-21T22:40:00Z","v":1215,"vw":56.56},{"c":56.35,"h":56.35,"l":56.35,"n":2,"o":56.35,"t":"2026-10-21T22:50:00Z","v":1002,"vw":56.35},{"c":56.39,"h":56.4,"l":56.39,"n":31,"o":56.4,"t":"2026-10-21T23:20:00Z","v":432,"vw":56.395},{"c":56.4,"h":56.4,"l":56.38,"n":18,"o":56.38,"t":"2026-10-21T23:45:00Z","v":501,"vw":56.389381},{"c":56.35,"h":56.3777,"l":56.35,"n":17,"o":56.3777,"t":"2026-10-21T23:50:00Z","v":14618,"vw":56.350192},{"c":56.38,"h":56.38,"l":56.38,"n":1,"o":56.38,"t":"2026-10-21T23:55:00Z","v":200,"vw":56.38},{"c":55.88,"h":56.12,"l":55.85,"n":634,"o":56.09,"t":"2026-10-22T08:00:00Z","v":10187,"vw":55.962095},{"c":55.85,"h":55.85,"l":55.85,"n":17,"o":55.85,"t":"2026-10-22T08:05:00Z","v":214,"vw":55.85},{"c":55.88,"h":55.88,"l":55.88,"n":3,"o":55.88,"t":"2026-10-22T08:20:00Z","v":863,"vw":55.88},{"c":55.8589,"h":55.8589,"l":55.8589,"n":1,"o":55.8589,"t":"2026-10-22T08:25:00Z","v":100,"vw":55.8589},{"c":55.9359,"h":55.9359,"l":55.9359,"n":6,"o":55.9359,"t":"2026-10-22T09:15:00Z","v":527,"vw":55.9359},{"c":55.89,"h":55.89,"l":55.86,"n":32,"o":55.86,"t":"2026-10-22T09:40:00Z","v":464,"vw":55.879286},{"c":55.84,"h":55.84,"l":55.84,"n":21,"o":55.84,"t":"2026-10-22T09:45:00Z","v":445,"vw":55.84},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-22T10:00:00Z","v":150,"vw":56},{"c":55.91,"h":55.91,"l":55.91,"n":1,"o":55.91,"t":"2026-10-22T10:35:00Z","v":130,"vw":55.91},{"c":55.95,"h":55.9768,"l":55.95,"n":49,"o":55.96,"t":"2026-10-22T11:00:00Z","v":2739,"vw":55.959302},{"c":55.9,"h":55.9,"l":55.88,"n":23,"o":55.88,"t":"2026-10-22T11:05:00Z","v":1525,"vw":55.888351},{"c":55.92,"h":55.92,"l":55.92,"n":4,"o":55.92,"t":"2026-10-22T11:15:00Z","v":1043,"vw":55.92},{"c":55.8914,"h":55.8914,"l":55.8914,"n":3,"o":55.8914,"t":"2026-10-22T11:20:00Z","v":106,"vw":55.8914},{"c":55.84,"h":55.8999,"l":55.84,"n":78,"o":55.8926,"t":"2026-10-22T11:25:00Z","v":5093,"vw":55.857338},{"c":55.93,"h":55.93,"l":55.84,"n":44,"o":55.85,"t":"2026-10-22T11:30:00Z","v":1966,"vw":55.86115},{"c":55.93,"h":55.93,"l":55.93,"n":8,"o":55.93,"t":"2026-10-22T11:35:00Z","v":346,"vw":55.93},{"c":55.9338,"h":55.9338,"l":55.9338,"n":1,"o":55.9338,"t":"2026-10-22T11:40:00Z","v":150,"vw":55.9338},{"c":55.92,"h":55.92,"l":55.92,"n":4,"o":55.92,"t":"2026-10-22T11:50:00Z","v":187,"vw":55.92},{"c":55.9392,"h":55.9392,"l":55.9392,"n":2,"o":55.9392,"t":"2026-10-22T11:55:00Z","v":303,"vw":55.9392},{"c":55.9247,"h":55.9263,"l":55.9247,"n":5,"o":55.9263,"t":"2026-10-22T12:05:00Z","v":525,"vw":55.925685},{"c":55.9299,"h":55.93,"l":55.9299,"n":5,"o":55.93,"t":"2026-10-22T12:15:00Z","v":453,"vw":55.92995},{"c":55.9061,"h":55.9061,"l":55.9061,"n":6,"o":55.9061,"t":"2026-10-22T12:20:00Z","v":126,"vw":55.9061},{"c":55.9,"h":55.9,"l":55.9,"n":2,"o":55.9,"t":"2026-10-22T12:25:00Z","v":157,"vw":55.9},{"c":55.94,"h":55.94,"l":55.93,"n":8,"o":55.93,"t":"2026-10-22T12:30:00Z","v":672,"vw":55.93687},{"c":55.96,"h":55.96,"l":55.96,"n":3,"o":55.96,"t":"2026-10-22T12:35:00Z","v":102,"vw":55.96},{"c":55.9685,"h":56,"l":55.96,"n":28,"o":55.9699,"t":"2026-10-22T12:40:00Z","v":6971,"vw":55.970141},{"c":55.98,"h":55.98,"l":55.98,"n":2,"o":55.98,"t":"2026-10-22T12:45:00Z","v":405,"vw":55.98},{"c":55.96,"h":55.96,"l":55.96,"n":8,"o":55.96,"t":"2026-10-22T12:50:00Z","v":558,"vw":55.96},{"c":55.9221,"h":55.945,"l":55.92,"n":15,"o":55.945,"t":"2026-10-22T12:55:00Z","v":696,"vw":55.931373},{"c":55.95,"h":55.96,"l":55.94,"n":14,"o":55.96,"t":"2026-10-22T13:00:00Z","v":1066,"vw":55.953197},{"c":55.9485,"h":55.9485,"l":55.9485,"n":4,"o":55.9485,"t":"2026-10-22T13:05:00Z","v":256,"vw":55.9485},{"c":55.9435,"h":55.9435,"l":55.9435,"n":2,"o":55.9435,"t":"2026-10-22T13:10:00Z","v":189,"vw":55.9435},{"c":55.89,"h":55.89,"l":55.8393,"n":68,"o":55.89,"t":"2026-10-22T13:20:00Z","v":2291,"vw":55.864962},{"c":55.93,"h":55.98,"l":55.81,"n":891,"o":55.94,"t":"2026-10-22T13:30:00Z","v":89320,"vw":55.911223},{"c":55.9101,"h":55.925,"l":55.829,"n":732,"o":55.92,"t":"2026-10-22T13:35:00Z","v":47697,"vw":55.903199},{"c":55.885,"h":55.895,"l":55.815,"n":531,"o":55.89,"t":"2026-10-22T13:40:00Z","v":73037,"vw":55.85732},{"c":55.825,"h":55.88,"l":55.76,"n":709,"o":55.88,"t":"2026-10-22T13:45:00Z","v":48764,"vw":55.798144},{"c":55.855,"h":55.855,"l":55.76,"n":383,"o":55.83,"t":"2026-10-22T13:50:00Z","v":40866,"vw":55.786654},{"c":55.94,"h":55.97,"l":55.85,"n":299,"o":55.85,"t":"2026-10-22T13:55:00Z","v":24334,"vw":55.908286},{"c":55.96,"h":56.01,"l":55.92,"n":387,"o":55.93,"t":"2026-10-22T14:00:00Z","v":12678,"vw":55.973933},{"c":55.85,"h":55.9599,"l":55.845,"n":396,"o":55.9599,"t":"2026-10-22T14:05:00Z","v":20614,"vw":55.880865},{"c":55.775,"h":55.85,"l":55.775,"n":415,"o":55.845,"t":"2026-10-22T14:10:00Z","v":25851,"vw":55.820114},{"c":55.77,"h":55.785,"l":55.73,"n":614,"o":55.77,"t":"2026-10-22T14:15:00Z","v":54719,"vw":55.759753},{"c":55.675,"h":55.765,"l":55.675,"n":706,"o":55.765,"t":"2026-10-22T14:20:00Z","v":45258,"vw":55.71686},{"c":55.6,"h":55.7,"l":55.575,"n":718,"o":55.6867,"t":"2026-10-22T14:25:00Z","v":36425,"vw":55.639686},{"c":55.51,"h":55.58,"l":55.48,"n":1053,"o":55.58,"t":"2026-10-22T14:30:00Z","v":81882,"vw":55.51833},{"c":55.48,"h":55.515,"l":55.46,"n":562,"o":55.515,"t":"2026-10-22T14:35:00Z","v":50141,"vw":55.487505},{"c":55.5,"h":55.535,"l":55.48,"n":467,"o":55.48,"t":"2026-10-22T14:40:00Z","v":43354,"vw":55.506897},{"c":55.455,"h":55.51,"l":55.41,"n":707,"o":55.49,"t":"2026-10-22T14:45:00Z","v":46134,"vw":55.442597},{"c":55.46,"h":55.46,"l":55.41,"n":433,"o":55.43,"t":"2026-10-22T14:50:00Z","v":20033,"vw":55.430739},{"c":55.505,"h":55.505,"l":55.4,"n":417,"o":55.47,"t":"2026-10-22T14:55:00Z","v":24406,"vw":55.451343},{"c":55.43,"h":55.52,"l":55.43,"n":405,"o":55.505,"t":"2026-10-22T15:00:00Z","v":22957,"vw":55.465494},{"c":55.42,"h":55.45,"l":55.395,"n":645,"o":55.44,"t":"2026-10-22T15:05:00Z","v":51361,"vw":55.418827},{"c":55.37,"h":55.415,"l":55.355,"n":697,"o":55.405,"t":"2026-10-22T15:10:00Z","v":64910,"vw":55.384159},{"c":55.49,"h":55.5,"l":55.38,"n":280,"o":55.38,"t":"2026-10-22T15:15:00Z","v":21457,"vw":55.447366},{"c":55.575,"h":55.58,"l":55.4899,"n":337,"o":55.49,"t":"2026-10-22T15:20:00Z","v":49021,"vw":55.509331},{"c":55.4598,"h":55.585,"l":55.4598,"n":355,"o":55.585,"t":"2026-10-22T15:25:00Z","v":27841,"vw":55.546378},{"c":55.44,"h":55.47,"l":55.41,"n":295,"o":55.46,"t":"2026-10-22T15:30:00Z","v":18162,"vw":55.436102},{"c":55.45,"h":55.4899,"l":55.445,"n":340,"o":55.445,"t":"2026-10-22T15:35:00Z","v":23335,"vw":55.465055},{"c":55.4186,"h":55.46,"l":55.395,"n":462,"o":55.46,"t":"2026-10-22T15:40:00Z","v":72896,"vw":55.418479},{"c":55.4292,"h":55.44,"l":55.41,"n":263,"o":55.42,"t":"2026-10-22T15:45:00Z","v":14161,"vw":55.422215},{"c":55.478,"h":55.51,"l":55.45,"n":239,"o":55.45,"t":"2026-10-22T15:50:00Z","v":20799,"vw":55.486762},{"c":55.57,"h":55.57,"l":55.485,"n":203,"o":55.49,"t":"2026-10-22T15:55:00Z","v":20812,"vw":55.543536},{"c":55.56,"h":55.62,"l":55.5375,"n":233,"o":55.57,"t":"2026-10-22T16:00:00Z","v":25319,"vw":55.567977},{"c":55.565,"h":55.58,"l":55.505,"n":200,"o":55.55,"t":"2026-10-22T16:05:00Z","v":8862,"vw":55.545668},{"c":55.5899,"h":55.595,"l":55.565,"n":170,"o":55.59,"t":"2026-10-22T16:10:00Z","v":8740,"vw":55.58342},{"c":55.6,"h":55.605,"l":55.57,"n":249,"o":55.58,"t":"2026-10-22T16:15:00Z","v":25236,"vw":55.595176},{"c":55.589,"h":55.6299,"l":55.5798,"n":243,"o":55.59,"t":"2026-10-22T16:20:00Z","v":32300,"vw":55.601514},{"c":55.565,"h":55.615,"l":55.5524,"n":203,"o":55.595,"t":"2026-10-22T16:25:00Z","v":10809,"vw":55.57013},{"c":55.45,"h":55.55,"l":55.45,"n":350,"o":55.55,"t":"2026-10-22T16:30:00Z","v":18283,"vw":55.509527},{"c":55.42,"h":55.48,"l":55.42,"n":236,"o":55.445,"t":"2026-10-22T16:35:00Z","v":27417,"vw":55.444011},{"c":55.34,"h":55.415,"l":55.331,"n":593,"o":55.415,"t":"2026-10-22T16:40:00Z","v":48774,"vw":55.370351},{"c":55.24,"h":55.345,"l":55.235,"n":777,"o":55.345,"t":"2026-10-22T16:45:00Z","v":51996,"vw":55.291377},{"c":55.28,"h":55.295,"l":55.2,"n":416,"o":55.23,"t":"2026-10-22T16:50:00Z","v":21322,"vw":55.22876},{"c":55.36,"h":55.36,"l":55.3,"n":185,"o":55.305,"t":"2026-10-22T16:55:00Z","v":10230,"vw":55.323455},{"c":55.25,"h":55.375,"l":55.245,"n":307,"o":55.375,"t":"2026-10-22T17:00:00Z","v":42268,"vw":55.26907},{"c":55.26,"h":55.27,"l":55.24,"n":340,"o":55.26,"t":"2026-10-22T17:05:00Z","v":54970,"vw":55.265154},{"c":55.29,"h":55.29,"l":55.2486,"n":227,"o":55.265,"t":"2026-10-22T17:10:00Z","v":23767,"vw":55.269568},{"c":55.32,"h":55.335,"l":55.26,"n":206,"o":55.3,"t":"2026-10-22T17:15:00Z","v":34441,"vw":55.312792},{"c":55.315,"h":55.3589,"l":55.2999,"n":208,"o":55.315,"t":"2026-10-22T17:20:00Z","v":50888,"vw":55.312287},{"c":55.32,"h":55.325,"l":55.28,"n":197,"o":55.31,"t":"2026-10-22T17:25:00Z","v":14670,"vw":55.303967},{"c":55.35,"h":55.35,"l":55.295,"n":138,"o":55.295,"t":"2026-10-22T17:30:00Z","v":25289,"vw":55.307381},{"c":55.325,"h":55.36,"l":55.315,"n":225,"o":55.36,"t":"2026-10-22T17:35:00Z","v":23516,"vw":55.326558},{"c":55.35,"h":55.365,"l":55.32,"n":171,"o":55.33,"t":"2026-10-22T17:40:00Z","v":8526,"vw":55.335362},{"c":55.295,"h":55.35,"l":55.285,"n":306,"o":55.345,"t":"2026-10-22T17:45:00Z","v":27824,"vw":55.312765},{"c":55.2632,"h":55.28,"l":55.245,"n":479,"o":55.28,"t":"2026-10-22T17:50:00Z","v":16923,"vw":55.25747},{"c":55.215,"h":55.275,"l":55.21,"n":270,"o":55.27,"t":"2026-10-22T17:55:00Z","v":29420,"vw":55.237294},{"c":55.115,"h":55.22,"l":55.11,"n":539,"o":55.2109,"t":"2026-10-22T18:00:00Z","v":41054,"vw":55.159834},{"c":55.18,"h":55.189,"l":55.1214,"n":207,"o":55.1214,"t":"2026-10-22T18:05:00Z","v":21217,"vw":55.155698},{"c":55.195,"h":55.2399,"l":55.16,"n":212,"o":55.17,"t":"2026-10-22T18:10:00Z","v":17251,"vw":55.205417},{"c":55.2798,"h":55.2798,"l":55.19,"n":154,"o":55.19,"t":"2026-10-22T18:15:00Z","v":10621,"vw":55.246521},{"c":55.255,"h":55.31,"l":55.25,"n":169,"o":55.28,"t":"2026-10-22T18:20:00Z","v":15692,"vw":55.2785},{"c":55.15,"h":55.2582,"l":55.15,"n":279,"o":55.255,"t":"2026-10-22T18:25:00Z","v":19373,"vw":55.203794},{"c":55.12,"h":55.1399,"l":55.0905,"n":456,"o":55.11,"t":"2026-10-22T18:30:00Z","v":22391,"vw":55.110296},{"c":55.115,"h":55.14,"l":55.1099,"n":194,"o":55.1197,"t":"2026-10-22T18:35:00Z","v":14292,"vw":55.120957},{"c":55.155,"h":55.1599,"l":55.09,"n":222,"o":55.115,"t":"2026-10-22T18:40:00Z","v":10420,"vw":55.120439},{"c":55.1099,"h":55.15,"l":55.1,"n":203,"o":55.15,"t":"2026-10-22T18:45:00Z","v":29876,"vw":55.118029},{"c":55.095,"h":55.1265,"l":55.09,"n":203,"o":55.1106,"t":"2026-10-22T18:50:00Z","v":20180,"vw":55.103914},{"c":55.0713,"h":55.1287,"l":55.07,"n":276,"o":55.11,"t":"2026-10-22T18:55:00Z","v":26292,"vw":55.105866},{"c":55.0799,"h":55.08,"l":55.03,"n":321,"o":55.07,"t":"2026-10-22T19:00:00Z","v":30874,"vw":55.050138},{"c":55.0722,"h":55.09,"l":55.06,"n":233,"o":55.085,"t":"2026-10-22T19:05:00Z","v":13140,"vw":55.073993},{"c":55.12,"h":55.15,"l":55.0599,"n":281,"o":55.075,"t":"2026-10-22T19:10:00Z","v":49945,"vw":55.115651},{"c":55.145,"h":55.15,"l":55.11,"n":192,"o":55.115,"t":"2026-10-22T19:15:00Z","v":12919,"vw":55.123757},{"c":55.165,"h":55.17,"l":55.115,"n":204,"o":55.13,"t":"2026-10-22T19:20:00Z","v":16119,"vw":55.142932},{"c":55.215,"h":55.215,"l":55.145,"n":233,"o":55.165,"t":"2026-10-22T19:25:00Z","v":21309,"vw":55.168185},{"c":55.0901,"h":55.2199,"l":55.0901,"n":376,"o":55.21,"t":"2026-10-22T19:30:00Z","v":23527,"vw":55.150088},{"c":55.04,"h":55.105,"l":55.035,"n":347,"o":55.09,"t":"2026-10-22T19:35:00Z","v":21196,"vw":55.062284},{"c":55.05,"h":55.05,"l":55.02,"n":469,"o":55.0407,"t":"2026-10-22T19:40:00Z","v":27527,"vw":55.036207},{"c":55.06,"h":55.07,"l":55,"n":627,"o":55.045,"t":"2026-10-22T19:45:00Z","v":57846,"vw":55.025809},{"c":55.215,"h":55.22,"l":55.06,"n":395,"o":55.065,"t":"2026-10-22T19:50:00Z","v":45203,"vw":55.165552},{"c":55.19,"h":55.215,"l":55.15,"n":569,"o":55.21,"t":"2026-10-22T19:55:00Z","v":105162,"vw":55.186631},{"c":55.24,"h":55.24,"l":55.2,"n":54,"o":55.2,"t":"2026-10-22T20:00:00Z","v":6334,"vw":55.212919},{"c":55.24,"h":55.24,"l":55.24,"n":7,"o":55.24,"t":"2026-10-22T20:10:00Z","v":338,"vw":55.24},{"c":55.2483,"h":55.2483,"l":55.2483,"n":1,"o":55.2483,"t":"2026-10-22T20:15:00Z","v":1000,"vw":55.2483},{"c":55.242,"h":55.2499,"l":55.242,"n":8,"o":55.2499,"t":"2026-10-22T20:20:00Z","v":489,"vw":55.243663},{"c":55.2475,"h":55.25,"l":55.24,"n":13,"o":55.24,"t":"2026-10-22T20:25:00Z","v":611,"vw":55.2435},{"c":55.21,"h":55.22,"l":55.21,"n":40,"o":55.21,"t":"2026-10-22T20:30:00Z","v":11414,"vw":55.21009},{"c":55.25,"h":55.25,"l":55.2461,"n":8,"o":55.2461,"t":"2026-10-22T20:40:00Z","v":296,"vw":55.24805},{"c":55.17,"h":55.25,"l":55.17,"n":172,"o":55.25,"t":"2026-10-22T20:45:00Z","v":3617,"vw":55.206918},{"c":55.23,"h":55.2336,"l":55.15,"n":52,"o":55.2336,"t":"2026-10-22T20:50:00Z","v":3475,"vw":55.17121},{"c":55.24,"h":55.24,"l":55.24,"n":1,"o":55.24,"t":"2026-10-22T20:55:00Z","v":362,"vw":55.24},{"c":55.21,"h":55.21,"l":55.21,"n":7,"o":55.21,"t":"2026-10-22T21:00:00Z","v":380,"vw":55.21},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-10-22T21:05:00Z","v":100,"vw":55.2},{"c":55.23,"h":55.23,"l":55.23,"n":2,"o":55.23,"t":"2026-10-22T21:25:00Z","v":222,"vw":55.23},{"c":55.21,"h":55.21,"l":55.16,"n":43,"o":55.19,"t":"2026-10-22T21:30:00Z","v":1474,"vw":55.182222},{"c":55.25,"h":55.25,"l":55.25,"n":16,"o":55.25,"t":"2026-10-22T21:35:00Z","v":244,"vw":55.25},{"c":55.2,"h":55.2,"l":55.2,"n":11,"o":55.2,"t":"2026-10-22T21:50:00Z","v":128,"vw":55.2},{"c":55.1448,"h":55.1448,"l":55.1448,"n":3,"o":55.1448,"t":"2026-10-22T21:55:00Z","v":153,"vw":55.1448},{"c":55.21,"h":55.21,"l":55.21,"n":11,"o":55.21,"t":"2026-10-22T22:05:00Z","v":258,"vw":55.21},{"c":55.1545,"h":55.1545,"l":55.1545,"n":7,"o":55.1545,"t":"2026-10-22T22:10:00Z","v":233,"vw":55.1545},{"c":55.2,"h":55.2,"l":55.2,"n":18,"o":55.2,"t":"2026-10-22T22:15:00Z","v":208,"vw":55.2},{"c":55.2494,"h":55.2494,"l":55.2494,"n":5,"o":55.2494,"t":"2026-10-22T22:30:00Z","v":130,"vw":55.2494},{"c":55.2457,"h":55.2457,"l":55.2,"n":26,"o":55.2,"t":"2026-10-22T22:35:00Z","v":859,"vw":55.208978},{"c":55.2,"h":55.21,"l":55.2,"n":12,"o":55.21,"t":"2026-10-22T22:40:00Z","v":796,"vw":55.203963},{"c":55.2,"h":55.2,"l":55.2,"n":4,"o":55.2,"t":"2026-10-22T22:50:00Z","v":704,"vw":55.2},{"c":55.23,"h":55.23,"l":55.23,"n":13,"o":55.23,"t":"2026-10-22T22:55:00Z","v":523,"vw":55.23},{"c":55.1,"h":55.23,"l":55.1,"n":19,"o":55.23,"t":"2026-10-22T23:00:00Z","v":2427,"vw":55.215205},{"c":55.24,"h":55.24,"l":55.2,"n":25,"o":55.2,"t":"2026-10-22T23:05:00Z","v":476,"vw":55.22231},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-10-22T23:10:00Z","v":130,"vw":55.2},{"c":55.1845,"h":55.1845,"l":55.1845,"n":2,"o":55.1845,"t":"2026-10-22T23:15:00Z","v":301,"vw":55.1845},{"c":55.15,"h":55.17,"l":55.15,"n":22,"o":55.17,"t":"2026-10-22T23:30:00Z","v":5411,"vw":55.155577},{"c":55.15,"h":55.15,"l":55.1,"n":35,"o":55.1,"t":"2026-10-22T23:35:00Z","v":2526,"vw":55.126531},{"c":55.11,"h":55.11,"l":55.11,"n":3,"o":55.11,"t":"2026-10-22T23:40:00Z","v":376,"vw":55.11},{"c":55.09,"h":55.09,"l":55.09,"n":1,"o":55.09,"t":"2026-10-22T23:45:00Z","v":500,"vw":55.09},{"c":55.12,"h":55.12,"l":55.12,"n":3,"o":55.12,"t":"2026-10-22T23:50:00Z","v":2504,"vw":55.12}],"history":[{"c":48.19,"h":48.2,"l":47.8801,"n":1034,"o":48.15,"t":"2024-10-21T04:00:00Z","v":49073,"vw":48.07194},{"c":48.24,"h":48.29,"l":47.948,"n":703,"o":48.19,"t":"2024-10-22T04:00:00Z","v":37220,"vw":48.148964},{"c":47.65,"h":48.24,"l":47.3363,"n":1166,"o":48.24,"t":"2024-10-23T04:00:00Z","v":56821,"vw":47.771472},{"c":47.98,"h":48.07,"l":47.7034,"n":953,"o":48.0248,"t":"2024-10-24T04:00:00Z","v":136210,"vw":47.927934},{"c":48.21,"h":48.56,"l":48.1301,"n":769,"o":48.23,"t":"2024-10-25T04:00:00Z","v":56829,"vw":48.347808},{"c":48.24,"h":48.56,"l":48.16,"n":1193,"o":48.56,"t":"2024-10-28T04:00:00Z","v":72569,"vw":48.322224},{"c":48.59,"h":48.66,"l":48.0835,"n":779,"o":48.29,"t":"2024-10-29T04:00:00Z","v":45983,"vw":48.466852},{"c":48.32,"h":48.62,"l":48.305,"n":872,"o":48.62,"t":"2024-10-30T04:00:00Z","v":53229,"vw":48.484037},{"c":47.33,"h":48.15,"l":47.31,"n":1721,"o":48.15,"t":"2024-10-31T04:00:00Z","v":209011,"vw":47.476856},{"c":47.66,"h":47.89,"l":47.46,"n":716,"o":47.46,"t":"2024-11-01T04:00:00Z","v":75078,"vw":47.734665},{"c":47.13,"h":47.36,"l":46.95,"n":1117,"o":47.26,"t":"2024-11-04T05:00:00Z","v":60423,"vw":47.197477},{"c":47.69,"h":47.7164,"l":47.11,"n":754,"o":47.11,"t":"2024-11-05T05:00:00Z","v":35492,"vw":47.539252},{"c":48.82,"h":48.92,"l":48.15,"n":1037,"o":48.15,"t":"2024-11-06T05:00:00Z","v":106844,"vw":48.677477},{"c":49.37,"h":49.4,"l":48.8937,"n":981,"o":49,"t":"2024-11-07T05:00:00Z","v":67676,"vw":49.244357},{"c":49.38,"h":49.4,"l":49.25,"n":1001,"o":49.4,"t":"2024-11-08T05:00:00Z","v":66752,"vw":49.354994},{"c":49.41,"h":49.63,"l":49.2399,"n":1774,"o":49.63,"t":"2024-11-11T05:00:00Z","v":144446,"vw":49.398432},{"c":49.35,"h":49.45,"l":49.12,"n":1384,"o":49.45,"t":"2024-11-12T05:00:00Z","v":148120,"vw":49.34951},{"c":49.3,"h":49.49,"l":49.18,"n":1447,"o":49.38,"t":"2024-11-13T05:00:00Z","v":139090,"vw":49.32068},{"c":49.03,"h":49.38,"l":48.95,"n":1394,"o":49.38,"t":"2024-11-14T05:00:00Z","v":141829,"vw":49.167202},{"c":48.12,"h":48.8,"l":47.94,"n":2387,"o":48.8,"t":"2024-11-15T05:00:00Z","v":173915,"vw":48.215122},{"c":48.41,"h":48.53,"l":48.14,"n":1310,"o":48.37,"t":"2024-11-18T05:00:00Z","v":93576,"vw":48.363231},{"c":48.7,"h":48.73,"l":48.172,"n":1366,"o":48.24,"t":"2024-11-19T05:00:00Z","v":182565,"vw":48.432797},{"c":48.67,"h":48.8,"l":48.1611,"n":1393,"o":48.8,"t":"2024-11-20T05:00:00Z","v":64862,"vw":48.43387},{"c":48.85,"h":48.95,"l":48.26,"n":1068,"o":48.87,"t":"2024-11-21T05:00:00Z","v":65930,"vw":48.702266},{"c":48.91,"h":48.93,"l":48.71,"n":965,"o":48.83,"t":"2024-11-22T05:00:00Z","v":60168,"vw":48.849282},{"c":49.01,"h":49.34,"l":48.7815,"n":1266,"o":49.22,"t":"2024-11-25T05:00:00Z","v":125261,"vw":49.00011},{"c":49.22,"h":49.24,"l":49.03,"n":832,"o":49.03,"t":"2024-11-26T05:00:00Z","v":79517,"vw":49.138822},{"c":48.92,"h":49.19,"l":48.67,"n":1629,"o":49.19,"t":"2024-11-27T05:00:00Z","v":149945,"vw":48.835191},{"c":49.27,"h":49.3,"l":48.933,"n":746,"o":49.03,"t":"2024-11-29T05:00:00Z","v":49345,"vw":49.163933},{"c":49.68,"h":49.7338,"l":49.46,"n":1227,"o":49.46,"t":"2024-12-02T05:00:00Z","v":130219,"vw":49.628694},{"c":49.37,"h":49.39,"l":49.1515,"n":1019,"o":49.3,"t":"2024-12-03T05:00:00Z","v":81050,"vw":49.254913},{"c":49.78,"h":49.78,"l":49.47,"n":1143,"o":49.6,"t":"2024-12-04T05:00:00Z","v":120809,"vw":49.694947},{"c":49.71,"h":49.829,"l":49.67,"n":849,"o":49.7,"t":"2024-12-05T05:00:00Z","v":52915,"vw":49.743874},{"c":50.01,"h":50.01,"l":49.78,"n":885,"o":49.85,"t":"2024-12-06T05:00:00Z","v":67258,"vw":49.950172},{"c":49.74,"h":50.02,"l":49.65,"n":1356,"o":50.02,"t":"2024-12-09T05:00:00Z","v":90095,"vw":49.803553},{"c":49.63,"h":49.9241,"l":49.53,"n":945,"o":49.73,"t":"2024-12-10T05:00:00Z","v":53058,"vw":49.712015},{"c":50.26,"h":50.29,"l":49.895,"n":775,"o":49.93,"t":"2024-12-11T05:00:00Z","v":113914,"vw":50.209856},{"c":50.02,"h":50.18,"l":49.99,"n":975,"o":50.18,"t":"2024-12-12T05:00:00Z","v":57453,"vw":50.091325},{"c":50.29,"h":50.425,"l":50.0793,"n":774,"o":50.3,"t":"2024-12-13T05:00:00Z","v":55165,"vw":50.255957},{"c":50.74,"h":50.8,"l":50.45,"n":1114,"o":50.47,"t":"2024-12-16T05:00:00Z","v":91971,"vw":50.673143},{"c":50.54,"h":50.74,"l":50.4703,"n":1330,"o":50.74,"t":"2024-12-17T05:00:00Z","v":85680,"vw":50.565777},{"c":49.31,"h":50.6472,"l":49.22,"n":1465,"o":50.59,"t":"2024-12-18T05:00:00Z","v":80030,"vw":50.092578},{"c":49.18,"h":49.74,"l":49.1551,"n":1728,"o":49.7,"t":"2024-12-19T05:00:00Z","v":106112,"vw":49.424276},{"c":49.56,"h":49.95,"l":48.8,"n":1512,"o":48.82,"t":"2024-12-20T05:00:00Z","v":97013,"vw":49.425318},{"c":49.99,"h":50.01,"l":49.455,"n":1324,"o":49.73,"t":"2024-12-23T05:00:00Z","v":161036,"vw":49.808538},{"c":50.42,"h":50.47,"l":50.0409,"n":761,"o":50.11,"t":"2024-12-24T05:00:00Z","v":61773,"vw":50.250021},{"c":50.45,"h":50.54,"l":50.3,"n":1415,"o":50.42,"t":"2024-12-26T05:00:00Z","v":87582,"vw":50.439113},{"c":49.97,"h":50.26,"l":49.585,"n":2248,"o":50.26,"t":"2024-12-27T05:00:00Z","v":104775,"vw":49.822644},{"c":49.41,"h":49.7,"l":49.08,"n":2314,"o":49.4,"t":"2024-12-30T05:00:00Z","v":139167,"vw":49.450363},{"c":49.03,"h":49.529,"l":48.9101,"n":1626,"o":49.47,"t":"2024-12-31T05:00:00Z","v":83471,"vw":49.174485},{"c":48.95,"h":49.49,"l":48.5234,"n":2174,"o":49.39,"t":"2025-01-02T05:00:00Z","v":148303,"vw":49.113402},{"c":49.27,"h":49.34,"l":48.73,"n":1231,"o":48.88,"t":"2025-01-03T05:00:00Z","v":107844,"vw":48.975543},{"c":49.74,"h":49.97,"l":49.535,"n":2351,"o":49.72,"t":"2025-01-06T05:00:00Z","v":202510,"vw":49.816102},{"c":48.99,"h":49.93,"l":48.8315,"n":2441,"o":49.93,"t":"2025-01-07T05:00:00Z","v":182811,"vw":49.25002},{"c":49.01,"h":49.12,"l":48.61,"n":1701,"o":49.04,"t":"2025-01-08T05:00:00Z","v":91796,"vw":48.912971},{"c":48.33,"h":48.75,"l":48.03,"n":3142,"o":48.75,"t":"2025-01-10T05:00:00Z","v":177426,"vw":48.343042},{"c":48.18,"h":48.2,"l":47.6659,"n":2722,"o":47.88,"t":"2025-01-13T05:00:00Z","v":294952,"vw":47.894708},{"c":48.16,"h":48.576,"l":47.85,"n":1753,"o":48.51,"t":"2025-01-14T05:00:00Z","v":110133,"vw":48.250907},{"c":49.15,"h":49.25,"l":48.77,"n":1722,"o":48.89,"t":"2025-01-15T05:00:00Z","v":199807,"vw":49.034457},{"c":48.89,"h":49.38,"l":48.89,"n":1849,"o":49.38,"t":"2025-01-16T05:00:00Z","v":166355,"vw":49.160427},{"c":49.6,"h":49.719,"l":49.39,"n":1500,"o":49.68,"t":"2025-01-17T05:00:00Z","v":105663,"vw":49.575119},{"c":49.82,"h":49.93,"l":49.43,"n":2041,"o":49.9,"t":"2025-01-21T05:00:00Z","v":257502,"vw":49.677216},{"c":50.34,"h":50.47,"l":50.09,"n":1269,"o":50.09,"t":"2025-01-22T05:00:00Z","v":104336,"vw":50.346317},{"c":50.45,"h":50.45,"l":50.1,"n":1512,"o":50.18,"t":"2025-01-23T05:00:00Z","v":144273,"vw":50.275041},{"c":50.23,"h":50.47,"l":50.1,"n":1594,"o":50.47,"t":"2025-01-24T05:00:00Z","v":148796,"vw":50.344904},{"c":49.04,"h":49.3259,"l":48.7001,"n":3710,"o":49.02,"t":"2025-01-27T05:00:00Z","v":216079,"vw":48.965226},{"c":49.69,"h":49.76,"l":48.88,"n":1387,"o":49.17,"t":"2025-01-28T05:00:00Z","v":186798,"vw":49.26373},{"c":49.52,"h":49.88,"l":49.27,"n":1817,"o":49.88,"t":"2025-01-29T05:00:00Z","v":144661,"vw":49.519373},{"c":49.84,"h":49.9983,"l":49.43,"n":1384,"o":49.87,"t":"2025-01-30T05:00:00Z","v":116004,"vw":49.750647},{"c":49.76,"h":50.39,"l":49.68,"n":1695,"o":50.21,"t":"2025-01-31T05:00:00Z","v":146668,"vw":50.170289},{"c":49.02,"h":49.22,"l":48.44,"n":3500,"o":48.72,"t":"2025-02-03T05:00:00Z","v":311887,"vw":48.907092},{"c":49.52,"h":49.5599,"l":49.048,"n":1626,"o":49.14,"t":"2025-02-04T05:00:00Z","v":113360,"vw":49.42463},{"c":49.72,"h":49.74,"l":49.23,"n":1936,"o":49.39,"t":"2025-02-05T05:00:00Z","v":147794,"vw":49.522512},{"c":49.96,"h":49.96,"l":49.67,"n":1888,"o":49.75,"t":"2025-02-06T05:00:00Z","v":174242,"vw":49.786501},{"c":49.47,"h":50.1286,"l":49.4214,"n":2658,"o":50.09,"t":"2025-02-07T05:00:00Z","v":165513,"vw":49.738476},{"c":49.96,"h":50.03,"l":49.7001,"n":2033,"o":49.8,"t":"2025-02-10T05:00:00Z","v":159890,"vw":49.934062},{"c":49.89,"h":50.0075,"l":49.75,"n":2248,"o":49.77,"t":"2025-02-11T05:00:00Z","v":168532,"vw":49.881891},{"c":49.89,"h":49.9793,"l":49.47,"n":2030,"o":49.59,"t":"2025-02-12T05:00:00Z","v":128624,"vw":49.780443},{"c":50.42,"h":50.4245,"l":49.995,"n":1607,"o":50.13,"t":"2025-02-13T05:00:00Z","v":149188,"vw":50.247078},{"c":50.63,"h":50.65,"l":50.4539,"n":1876,"o":50.51,"t":"2025-02-14T05:00:00Z","v":132360,"vw":50.537709},{"c":50.7,"h":50.85,"l":50.48,"n":3153,"o":50.85,"t":"2025-02-18T05:00:00Z","v":235798,"vw":50.626134},{"c":50.77,"h":50.84,"l":50.545,"n":2093,"o":50.7,"t":"2025-02-19T05:00:00Z","v":176823,"vw":50.703969},{"c":50.62,"h":50.77,"l":50.2216,"n":2507,"o":50.77,"t":"2025-02-20T05:00:00Z","v":207580,"vw":50.489082},{"c":49.81,"h":50.85,"l":49.7517,"n":4284,"o":50.79,"t":"2025-02-21T05:00:00Z","v":243069,"vw":50.099091},{"c":49.32,"h":50.0252,"l":49.26,"n":4112,"o":49.99,"t":"2025-02-24T05:00:00Z","v":221298,"vw":49.596192},{"c":48.75,"h":49.32,"l":48.4,"n":4558,"o":49.32,"t":"2025-02-25T05:00:00Z","v":287547,"vw":48.713231},{"c":48.86,"h":49.3099,"l":48.56,"n":2848,"o":49,"t":"2025-02-26T05:00:00Z","v":117249,"vw":48.935992},{"c":47.59,"h":49.3,"l":47.55,"n":5323,"o":49.3,"t":"2025-02-27T05:00:00Z","v":248996,"vw":48.34841},{"c":48.26,"h":48.33,"l":47.25,"n":3637,"o":47.5,"t":"2025-02-28T05:00:00Z","v":229239,"vw":47.732173},{"c":46.91,"h":48.26,"l":46.575,"n":4720,"o":48.21,"t":"2025-03-03T05:00:00Z","v":253052,"vw":47.420166},{"c":46.74,"h":47.458,"l":46.0134,"n":3776,"o":46.47,"t":"2025-03-04T05:00:00Z","v":249570,"vw":46.580135},{"c":47.33,"h":47.4583,"l":46.3,"n":2417,"o":46.82,"t":"2025-03-05T05:00:00Z","v":132960,"vw":46.924079},{"c":46.1,"h":46.9623,"l":45.89,"n":4167,"o":46.68,"t":"2025-03-06T05:00:00Z","v":236369,"vw":46.275062},{"c":46.43,"h":46.5303,"l":45.39,"n":3705,"o":46.14,"t":"2025-03-07T05:00:00Z","v":235423,"vw":46.031631},{"c":44.76,"h":45.7,"l":44.3,"n":6342,"o":45.695,"t":"2025-03-10T04:00:00Z","v":409069,"vw":44.945},{"c":44.61,"h":45.15,"l":44.1548,"n":3210,"o":44.71,"t":"2025-03-11T04:00:00Z","v":204506,"vw":44.630176},{"c":45.1,"h":45.4593,"l":44.65,"n":2113,"o":45.38,"t":"2025-03-12T04:00:00Z","v":113693,"vw":45.159158},{"c":44.33,"h":45.05,"l":44.13,"n":3201,"o":45.05,"t":"2025-03-13T04:00:00Z","v":257127,"vw":44.400576},{"c":45.36,"h":45.44,"l":44.7892,"n":2009,"o":44.83,"t":"2025-03-14T04:00:00Z","v":250432,"vw":45.305628},{"c":45.64,"h":45.89,"l":45.2,"n":2639,"o":45.23,"t":"2025-03-17T04:00:00Z","v":141913,"vw":45.455981},{"c":44.95,"h":45.46,"l":44.7483,"n":2861,"o":45.46,"t":"2025-03-18T04:00:00Z","v":178167,"vw":44.945002},{"c":45.51,"h":45.779,"l":44.912,"n":1585,"o":45.17,"t":"2025-03-19T04:00:00Z","v":105851,"vw":45.287596},{"c":45.38,"h":45.8397,"l":45.0192,"n":1856,"o":45.24,"t":"2025-03-20T04:00:00Z","v":159081,"vw":45.395374},{"c":45.54,"h":45.55,"l":44.81,"n":2083,"o":44.93,"t":"2025-03-21T04:00:00Z","v":128918,"vw":45.189325},{"c":46.39,"h":46.46,"l":46.04,"n":2947,"o":46.25,"t":"2025-03-24T04:00:00Z","v":246330,"vw":46.314361},{"c":46.64,"h":46.65,"l":46.3623,"n":2498,"o":46.57,"t":"2025-03-25T04:00:00Z","v":223186,"vw":46.549176},{"c":45.9,"h":46.61,"l":45.75,"n":2903,"o":46.61,"t":"2025-03-26T04:00:00Z","v":485526,"vw":45.989455},{"c":45.67,"h":46.0685,"l":45.565,"n":2019,"o":45.77,"t":"2025-03-27T04:00:00Z","v":193368,"vw":45.728897},{"c":44.64,"h":45.5579,"l":44.4602,"n":4073,"o":45.54,"t":"2025-03-28T04:00:00Z","v":283419,"vw":44.805791},{"c":44.6,"h":44.63,"l":43.5401,"n":3677,"o":44.03,"t":"2025-03-31T04:00:00Z","v":191124,"vw":44.037536},{"c":44.53,"h":44.56,"l":43.7955,"n":2752,"o":44.12,"t":"2025-04-01T04:00:00Z","v":177405,"vw":44.20674},{"c":44.8,"h":45.02,"l":43.82,"n":2652,"o":43.82,"t":"2025-04-02T04:00:00Z","v":273770,"vw":44.530535},{"c":42.6,"h":43.44,"l":42.55,"n":5200,"o":43.28,"t":"2025-04-03T04:00:00Z","v":469105,"vw":43.076804},{"c":40.05,"h":41.55,"l":40.0104,"n":5437,"o":41.45,"t":"2025-04-04T04:00:00Z","v":473917,"vw":40.758886},{"c":40.07,"h":41.705,"l":38.13,"n":5719,"o":38.41,"t":"2025-04-07T04:00:00Z","v":734558,"vw":39.638641},{"c":39.39,"h":41.8294,"l":38.8,"n":3148,"o":41.57,"t":"2025-04-08T04:00:00Z","v":291365,"vw":40.654507},{"c":43.88,"h":43.9756,"l":39.15,"n":2625,"o":39.15,"t":"2025-04-09T04:00:00Z","v":266884,"vw":40.958423},{"c":42.13,"h":42.94,"l":41,"n":2826,"o":42.91,"t":"2025-04-10T04:00:00Z","v":562196,"vw":42.008274},{"c":42.83,"h":42.91,"l":41.69,"n":1845,"o":42.13,"t":"2025-04-11T04:00:00Z","v":201388,"vw":42.344157},{"c":43.13,"h":43.86,"l":42.77,"n":2243,"o":43.65,"t":"2025-04-14T04:00:00Z","v":225710,"vw":43.228296},{"c":43.19,"h":43.5095,"l":43.0619,"n":1789,"o":43.28,"t":"2025-04-15T04:00:00Z","v":105842,"vw":43.287576},{"c":42.01,"h":42.7344,"l":41.42,"n":2524,"o":42.46,"t":"2025-04-16T04:00:00Z","v":206304,"vw":42.272151},{"c":42.01,"h":42.33,"l":41.75,"n":1608,"o":42.33,"t":"2025-04-17T04:00:00Z","v":270103,"vw":42.195164},{"c":41.01,"h":41.5957,"l":40.55,"n":3532,"o":41.52,"t":"2025-04-21T04:00:00Z","v":211656,"vw":40.912964},{"c":42.02,"h":42.325,"l":41.3843,"n":2011,"o":41.47,"t":"2025-04-22T04:00:00Z","v":255327,"vw":41.958014},{"c":42.9,"h":43.7,"l":42.821,"n":2945,"o":43.4,"t":"2025-04-23T04:00:00Z","v":327098,"vw":43.329181},{"c":43.96,"h":44.06,"l":42.9933,"n":1515,"o":43.13,"t":"2025-04-24T04:00:00Z","v":101033,"vw":43.748355},{"c":44.5,"h":44.53,"l":43.87,"n":3243,"o":44.1,"t":"2025-04-25T04:00:00Z","v":254269,"vw":44.263528},{"c":44.49,"h":44.6797,"l":43.9601,"n":3486,"o":44.63,"t":"2025-04-28T04:00:00Z","v":247589,"vw":44.379266},{"c":44.74,"h":44.8097,"l":44.2333,"n":2798,"o":44.37,"t":"2025-04-29T04:00:00Z","v":612669,"vw":44.703699},{"c":44.77,"h":44.8294,"l":43.675,"n":3372,"o":44.11,"t":"2025-04-30T04:00:00Z","v":234520,"vw":44.198073},{"c":44.81,"h":45.2392,"l":44.78,"n":2460,"o":44.945,"t":"2025-05-01T04:00:00Z","v":230796,"vw":45.014433},{"c":45.39,"h":45.54,"l":45.05,"n":2709,"o":45.24,"t":"2025-05-02T04:00:00Z","v":254203,"vw":45.372012},{"c":45.19,"h":45.4195,"l":45.02,"n":2968,"o":45.075,"t":"2025-05-05T04:00:00Z","v":509975,"vw":45.252372},{"c":44.79,"h":45.07,"l":44.58,"n":2654,"o":44.72,"t":"2025-05-06T04:00:00Z","v":213134,"vw":44.841885},{"c":44.99,"h":45.1,"l":44.47,"n":2896,"o":44.9,"t":"2025-05-07T04:00:00Z","v":210257,"vw":44.808427},{"c":45.38,"h":45.6997,"l":45.054,"n":2934,"o":45.35,"t":"2025-05-08T04:00:00Z","v":1448009,"vw":45.578966},{"c":45.35,"h":45.65,"l":45.22,"n":2838,"o":45.65,"t":"2025-05-09T04:00:00Z","v":211867,"vw":45.392147},{"c":46.88,"h":46.9,"l":46.4166,"n":3286,"o":46.9,"t":"2025-05-12T04:00:00Z","v":292028,"vw":46.64811},{"c":47.43,"h":47.55,"l":46.89,"n":3794,"o":47.06,"t":"2025-05-13T04:00:00Z","v":395145,"vw":47.381309},{"c":47.64,"h":47.67,"l":47.37,"n":3438,"o":47.59,"t":"2025-05-14T04:00:00Z","v":296381,"vw":47.562811},{"c":47.64,"h":47.85,"l":47.3703,"n":3677,"o":47.5,"t":"2025-05-15T04:00:00Z","v":424725,"vw":47.60572},{"c":47.81,"h":47.8348,"l":47.55,"n":2992,"o":47.83,"t":"2025-05-16T04:00:00Z","v":228990,"vw":47.728116},{"c":47.87,"h":47.9,"l":47.29,"n":4020,"o":47.31,"t":"2025-05-19T04:00:00Z","v":383528,"vw":47.730128},{"c":47.76,"h":47.8094,"l":47.47,"n":3546,"o":47.75,"t":"2025-05-20T04:00:00Z","v":347467,"vw":47.673903},{"c":47.25,"h":47.9494,"l":47.1,"n":3910,"o":47.415,"t":"2025-05-21T04:00:00Z","v":420662,"vw":47.646427},{"c":47.33,"h":47.58,"l":47.17,"n":2913,"o":47.27,"t":"2025-05-22T04:00:00Z","v":272677,"vw":47.426432},{"c":46.99,"h":47.1797,"l":46.6,"n":3654,"o":46.81,"t":"2025-05-23T04:00:00Z","v":277687,"vw":46.988135},{"c":47.89,"h":48,"l":47.3837,"n":3345,"o":47.52,"t":"2025-05-27T04:00:00Z","v":252895,"vw":47.670664},{"c":47.73,"h":48.0496,"l":47.67,"n":3609,"o":47.98,"t":"2025-05-28T04:00:00Z","v":290671,"vw":47.870339},{"c":47.81,"h":48.3,"l":47.6304,"n":3295,"o":48.3,"t":"2025-05-29T04:00:00Z","v":324783,"vw":47.87106},{"c":47.76,"h":47.86,"l":47.25,"n":4162,"o":47.81,"t":"2025-05-30T04:00:00Z","v":335196,"vw":47.621056},{"c":47.65,"h":47.65,"l":47.14,"n":3853,"o":47.27,"t":"2025-06-02T04:00:00Z","v":282327,"vw":47.426459},{"c":47.95,"h":48.02,"l":47.6022,"n":3430,"o":47.72,"t":"2025-06-03T04:00:00Z","v":353678,"vw":47.875855},{"c":48.05,"h":48.12,"l":47.83,"n":3527,"o":48.02,"t":"2025-06-04T04:00:00Z","v":301002,"vw":48.037658},{"c":47.78,"h":48.33,"l":47.61,"n":4327,"o":48.32,"t":"2025-06-05T04:00:00Z","v":387794,"vw":48.049065},{"c":48.12,"h":48.28,"l":48.0035,"n":3156,"o":48.05,"t":"2025-06-06T04:00:00Z","v":316344,"vw":48.165636},{"c":48.22,"h":48.3295,"l":48.1,"n":3730,"o":48.23,"t":"2025-06-09T04:00:00Z","v":293806,"vw":48.256772},{"c":48.49,"h":48.51,"l":48.08,"n":3958,"o":48.32,"t":"2025-06-10T04:00:00Z","v":397012,"vw":48.372632},{"c":48.34,"h":48.6466,"l":48.21,"n":3740,"o":48.6,"t":"2025-06-11T04:00:00Z","v":274531,"vw":48.468785},{"c":48.44,"h":48.5,"l":48.2201,"n":2890,"o":48.3,"t":"2025-06-12T04:00:00Z","v":282298,"vw":48.400042},{"c":47.98,"h":48.32,"l":47.89,"n":4868,"o":48.07,"t":"2025-06-13T04:00:00Z","v":402479,"vw":48.100339},{"c":48.51,"h":48.59,"l":48.31,"n":3304,"o":48.32,"t":"2025-06-16T04:00:00Z","v":300681,"vw":48.491323},{"c":48.15,"h":48.46,"l":48.0834,"n":3690,"o":48.4,"t":"2025-06-17T04:00:00Z","v":208970,"vw":48.3031},{"c":48.18,"h":48.4153,"l":48.0506,"n":3116,"o":48.26,"t":"2025-06-18T04:00:00Z","v":271714,"vw":48.267119},{"c":48.05,"h":48.52,"l":47.9,"n":4891,"o":48.49,"t":"2025-06-20T04:00:00Z","v":296119,"vw":48.145917},{"c":48.47,"h":48.49,"l":47.88,"n":4080,"o":48.13,"t":"2025-06-23T04:00:00Z","v":323298,"vw":48.284475},{"c":49.04,"h":49.09,"l":48.8,"n":3578,"o":48.86,"t":"2025-06-24T04:00:00Z","v":371529,"vw":48.969148},{"c":49.13,"h":49.29,"l":49.01,"n":4276,"o":49.25,"t":"2025-06-25T04:00:00Z","v":577754,"vw":49.108927},{"c":49.47,"h":49.53,"l":49.18,"n":3765,"o":49.37,"t":"2025-06-26T04:00:00Z","v":399103,"vw":49.356075},{"c":49.61,"h":49.7,"l":49.35,"n":4278,"o":49.45,"t":"2025-06-27T04:00:00Z","v":600043,"vw":49.573679},{"c":49.81,"h":49.88,"l":49.63,"n":6110,"o":49.79,"t":"2025-06-30T04:00:00Z","v":640035,"vw":49.725295},{"c":49.11,"h":49.329,"l":48.9414,"n":5822,"o":49.29,"t":"2025-07-01T04:00:00Z","v":374355,"vw":49.151913},{"c":49.36,"h":49.37,"l":49.0201,"n":3176,"o":49.09,"t":"2025-07-02T04:00:00Z","v":353923,"vw":49.248374},{"c":49.69,"h":49.73,"l":49.4758,"n":2970,"o":49.53,"t":"2025-07-03T04:00:00Z","v":316952,"vw":49.631551},{"c":49.41,"h":49.57,"l":49.2672,"n":6414,"o":49.57,"t":"2025-07-07T04:00:00Z","v":454373,"vw":49.46021},{"c":49.47,"h":49.56,"l":49.37,"n":4155,"o":49.56,"t":"2025-07-08T04:00:00Z","v":420946,"vw":49.468937},{"c":49.74,"h":49.8,"l":49.52,"n":4027,"o":49.64,"t":"2025-07-09T04:00:00Z","v":418552,"vw":49.648092},{"c":49.69,"h":49.81,"l":49.51,"n":4282,"o":49.81,"t":"2025-07-10T04:00:00Z","v":427476,"vw":49.657964},{"c":49.63,"h":49.71,"l":49.48,"n":3923,"o":49.62,"t":"2025-07-11T04:00:00Z","v":336911,"vw":49.61769},{"c":49.76,"h":49.81,"l":49.45,"n":4304,"o":49.65,"t":"2025-07-14T04:00:00Z","v":407401,"vw":49.700006},{"c":49.81,"h":50.03,"l":49.8,"n":4028,"o":50,"t":"2025-07-15T04:00:00Z","v":473933,"vw":49.929911},{"c":49.86,"h":49.89,"l":49.45,"n":4934,"o":49.86,"t":"2025-07-16T04:00:00Z","v":455056,"vw":49.733102},{"c":50.15,"h":50.16,"l":49.8639,"n":3605,"o":50,"t":"2025-07-17T04:00:00Z","v":414177,"vw":50.048833},{"c":50.13,"h":50.27,"l":50.05,"n":3789,"o":50.27,"t":"2025-07-18T04:00:00Z","v":321343,"vw":50.131153},{"c":50.32,"h":50.45,"l":50.17,"n":4835,"o":50.2,"t":"2025-07-21T04:00:00Z","v":472601,"vw":50.370326},{"c":50.15,"h":50.39,"l":49.92,"n":4660,"o":50.39,"t":"2025-07-22T04:00:00Z","v":368688,"vw":50.143177},{"c":50.32,"h":50.33,"l":50.05,"n":3296,"o":50.29,"t":"2025-07-23T04:00:00Z","v":301558,"vw":50.190823},{"c":50.42,"h":50.49,"l":50.29,"n":3382,"o":50.45,"t":"2025-07-24T04:00:00Z","v":358696,"vw":50.412811},{"c":50.5,"h":50.59,"l":50.398,"n":4519,"o":50.45,"t":"2025-07-25T04:00:00Z","v":463117,"vw":50.519452},{"c":50.68,"h":50.74,"l":50.57,"n":5167,"o":50.74,"t":"2025-07-28T04:00:00Z","v":630496,"vw":50.644161},{"c":50.62,"h":50.9099,"l":50.55,"n":4634,"o":50.87,"t":"2025-07-29T04:00:00Z","v":491718,"vw":50.702936},{"c":50.67,"h":50.7999,"l":50.45,"n":4664,"o":50.75,"t":"2025-07-30T04:00:00Z","v":466492,"vw":50.64866},{"c":50.47,"h":51.19,"l":50.38,"n":6432,"o":51.19,"t":"2025-07-31T04:00:00Z","v":661805,"vw":50.725542},{"c":49.25,"h":49.64,"l":49.0501,"n":8965,"o":49.58,"t":"2025-08-01T04:00:00Z","v":712250,"vw":49.293338},{"c":50,"h":50.0199,"l":49.6046,"n":5305,"o":49.64,"t":"2025-08-04T04:00:00Z","v":480440,"vw":49.87533},{"c":49.75,"h":50.1662,"l":49.7,"n":4922,"o":50.13,"t":"2025-08-05T04:00:00Z","v":419312,"vw":49.893604},{"c":50.23,"h":50.26,"l":49.7895,"n":3744,"o":49.85,"t":"2025-08-06T04:00:00Z","v":392540,"vw":50.053559},{"c":50.36,"h":50.61,"l":50.0733,"n":4873,"o":50.55,"t":"2025-08-07T04:00:00Z","v":618435,"vw":50.368852},{"c":50.71,"h":50.72,"l":50.4577,"n":3799,"o":50.48,"t":"2025-08-08T04:00:00Z","v":448881,"vw":50.622758},{"c":50.61,"h":50.86,"l":50.53,"n":5948,"o":50.77,"t":"2025-08-11T04:00:00Z","v":652410,"vw":50.721335},{"c":51.08,"h":51.08,"l":50.6138,"n":4788,"o":50.81,"t":"2025-08-12T04:00:00Z","v":680854,"vw":50.946966},{"c":51.09,"h":51.265,"l":50.98,"n":6232,"o":51.26,"t":"2025-08-13T04:00:00Z","v":1020823,"vw":51.072772},{"c":51.09,"h":51.1899,"l":50.97,"n":4566,"o":51,"t":"2025-08-14T04:00:00Z","v":401192,"vw":51.072562},{"c":50.95,"h":51.13,"l":50.84,"n":4818,"o":51.13,"t":"2025-08-15T04:00:00Z","v":394289,"vw":50.952753},{"c":50.97,"h":50.983,"l":50.83,"n":5851,"o":50.91,"t":"2025-08-18T04:00:00Z","v":590612,"vw":50.916241},{"c":50.44,"h":50.93,"l":50.3724,"n":6970,"o":50.93,"t":"2025-08-19T04:00:00Z","v":530490,"vw":50.561437},{"c":50.22,"h":50.4,"l":49.67,"n":7221,"o":50.4,"t":"2025-08-20T04:00:00Z","v":592187,"vw":50.023758},{"c":50.04,"h":50.26,"l":49.8338,"n":4711,"o":50.18,"t":"2025-08-21T04:00:00Z","v":488679,"vw":50.035463},{"c":50.7,"h":50.815,"l":50.04,"n":5018,"o":50.17,"t":"2025-08-22T04:00:00Z","v":472584,"vw":50.617043},{"c":50.62,"h":50.81,"l":50.52,"n":6224,"o":50.65,"t":"2025-08-25T04:00:00Z","v":686045,"vw":50.714691},{"c":50.78,"h":50.79,"l":50.5,"n":4489,"o":50.65,"t":"2025-08-26T04:00:00Z","v":534591,"vw":50.658806},{"c":50.84,"h":50.88,"l":50.625,"n":5115,"o":50.75,"t":"2025-08-27T04:00:00Z","v":661813,"vw":50.805117},{"c":51.12,"h":51.165,"l":50.7705,"n":5021,"o":50.94,"t":"2025-08-28T04:00:00Z","v":593241,"vw":51.043481},{"c":50.68,"h":51,"l":50.56,"n":7522,"o":51,"t":"2025-08-29T04:00:00Z","v":752557,"vw":50.695758},{"c":49.9,"h":49.9116,"l":49.43,"n":11165,"o":49.64,"t":"2025-09-02T04:00:00Z","v":785820,"vw":49.639957},{"c":50.25,"h":50.3665,"l":50.0058,"n":5803,"o":50.21,"t":"2025-09-03T04:00:00Z","v":399646,"vw":50.18056},{"c":50.65,"h":50.65,"l":50.195,"n":4328,"o":50.35,"t":"2025-09-04T04:00:00Z","v":390519,"vw":50.444789},{"c":50.74,"h":51.03,"l":50.4,"n":5483,"o":50.96,"t":"2025-09-05T04:00:00Z","v":550413,"vw":50.701945},{"c":50.92,"h":51.0588,"l":50.86,"n":6754,"o":50.95,"t":"2025-09-08T04:00:00Z","v":630066,"vw":50.970757},{"c":51.04,"h":51.07,"l":50.82,"n":5102,"o":50.95,"t":"2025-09-09T04:00:00Z","v":565663,"vw":50.954939},{"c":51.07,"h":51.24,"l":50.94,"n":5289,"o":51.23,"t":"2025-09-10T04:00:00Z","v":554211,"vw":51.135345},{"c":51.32,"h":51.36,"l":51.14,"n":4471,"o":51.29,"t":"2025-09-11T04:00:00Z","v":504546,"vw":51.291995},{"c":51.49,"h":51.54,"l":51.32,"n":5083,"o":51.425,"t":"2025-09-12T04:00:00Z","v":860972,"vw":51.449244},{"c":51.78,"h":51.78,"l":51.6,"n":5791,"o":51.64,"t":"2025-09-15T04:00:00Z","v":660923,"vw":51.708251},{"c":51.76,"h":51.88,"l":51.71,"n":4910,"o":51.88,"t":"2025-09-16T04:00:00Z","v":419430,"vw":51.772272},{"c":51.71,"h":51.81,"l":51.32,"n":9447,"o":51.78,"t":"2025-09-17T04:00:00Z","v":793390,"vw":51.62401},{"c":52.04,"h":52.1799,"l":51.8903,"n":5053,"o":52.01,"t":"2025-09-18T04:00:00Z","v":525501,"vw":52.074377},{"c":52.3,"h":52.3196,"l":52.06,"n":5720,"o":52.22,"t":"2025-09-19T04:00:00Z","v":759728,"vw":52.204672},{"c":52.5,"h":52.53,"l":52.24,"n":6422,"o":52.26,"t":"2025-09-22T04:00:00Z","v":759069,"vw":52.416759},{"c":52.24,"h":52.54,"l":52.16,"n":6147,"o":52.54,"t":"2025-09-23T04:00:00Z","v":557115,"vw":52.339615},{"c":52.14,"h":52.36,"l":51.94,"n":5688,"o":52.36,"t":"2025-09-24T04:00:00Z","v":551979,"vw":52.117207},{"c":51.95,"h":52.0699,"l":51.63,"n":6199,"o":51.96,"t":"2025-09-25T04:00:00Z","v":532059,"vw":51.89176},{"c":52.17,"h":52.1799,"l":51.815,"n":5931,"o":52.06,"t":"2025-09-26T04:00:00Z","v":713396,"vw":52.05986},{"c":52.34,"h":52.54,"l":52.26,"n":7153,"o":52.41,"t":"2025-09-29T04:00:00Z","v":898377,"vw":52.392969},{"c":52.46,"h":52.47,"l":52.17,"n":8106,"o":52.36,"t":"2025-09-30T04:00:00Z","v":991674,"vw":52.299455},{"c":52.17,"h":52.2065,"l":51.7594,"n":7393,"o":51.8,"t":"2025-10-01T04:00:00Z","v":1048230,"vw":52.048422},{"c":52.31,"h":52.38,"l":52.15,"n":5077,"o":52.38,"t":"2025-10-02T04:00:00Z","v":513437,"vw":52.268859},{"c":52.18,"h":52.43,"l":52.06,"n":6069,"o":52.4,"t":"2025-10-03T04:00:00Z","v":842397,"vw":52.311251},{"c":52.48,"h":52.5899,"l":52.35,"n":5742,"o":52.49,"t":"2025-10-06T04:00:00Z","v":694398,"vw":52.479611},{"c":52.29,"h":52.609,"l":52.18,"n":6886,"o":52.59,"t":"2025-10-07T04:00:00Z","v":789903,"vw":52.390391},{"c":52.74,"h":52.74,"l":52.36,"n":5911,"o":52.38,"t":"2025-10-08T04:00:00Z","v":675045,"vw":52.563792},{"c":52.69,"h":52.76,"l":52.48,"n":5551,"o":52.76,"t":"2025-10-09T04:00:00Z","v":563118,"vw":52.609712},{"c":51.27,"h":52.8564,"l":51.23,"n":13932,"o":52.78,"t":"2025-10-10T04:00:00Z","v":1169510,"vw":51.993148},{"c":52.23,"h":52.265,"l":51.85,"n":5911,"o":52.03,"t":"2025-10-13T04:00:00Z","v":586225,"vw":52.101049},{"c":51.91,"h":52.2098,"l":51.3,"n":6412,"o":51.64,"t":"2025-10-14T04:00:00Z","v":560400,"vw":51.78261},{"c":52.16,"h":52.4896,"l":51.74,"n":4888,"o":52.33,"t":"2025-10-15T04:00:00Z","v":472137,"vw":52.234033},{"c":52.03,"h":52.5899,"l":51.7,"n":5633,"o":52.42,"t":"2025-10-16T04:00:00Z","v":431643,"vw":52.157667},{"c":52.33,"h":52.43,"l":51.7713,"n":5258,"o":51.91,"t":"2025-10-17T04:00:00Z","v":526872,"vw":52.089858},{"c":52.93,"h":52.98,"l":52.57,"n":5305,"o":52.6,"t":"2025-10-20T04:00:00Z","v":527868,"vw":52.858654},{"c":52.9,"h":52.9992,"l":52.76,"n":5407,"o":52.93,"t":"2025-10-21T04:00:00Z","v":517508,"vw":52.890599},{"c":52.51,"h":52.9,"l":52.0889,"n":7142,"o":52.9,"t":"2025-10-22T04:00:00Z","v":608557,"vw":52.535906},{"c":52.89,"h":52.9327,"l":52.47,"n":4804,"o":52.5,"t":"2025-10-23T04:00:00Z","v":522609,"vw":52.72919},{"c":53.32,"h":53.42,"l":53.2029,"n":5890,"o":53.3,"t":"2025-10-24T04:00:00Z","v":833993,"vw":53.341127},{"c":54.07,"h":54.1,"l":53.77,"n":8424,"o":53.82,"t":"2025-10-27T04:00:00Z","v":997938,"vw":53.940169},{"c":54.36,"h":54.4849,"l":54.12,"n":6897,"o":54.24,"t":"2025-10-28T04:00:00Z","v":792002,"vw":54.292489},{"c":54.53,"h":54.6292,"l":54.1701,"n":7586,"o":54.54,"t":"2025-10-29T04:00:00Z","v":992581,"vw":54.484315},{"c":53.92,"h":54.38,"l":53.92,"n":9848,"o":54.33,"t":"2025-10-30T04:00:00Z","v":1184240,"vw":54.16771},{"c":54.14,"h":54.46,"l":53.9687,"n":9683,"o":54.46,"t":"2025-10-31T04:00:00Z","v":1113693,"vw":54.234845},{"c":53.86,"h":54.09,"l":53.7,"n":7609,"o":53.99,"t":"2025-11-03T05:00:00Z","v":896379,"vw":53.880314},{"c":53.03,"h":53.5323,"l":52.96,"n":9527,"o":53.3,"t":"2025-11-04T05:00:00Z","v":896037,"vw":53.242677},{"c":53.31,"h":53.5298,"l":52.875,"n":6426,"o":52.93,"t":"2025-11-05T05:00:00Z","v":738539,"vw":53.326964},{"c":52.51,"h":53.22,"l":52.4,"n":8972,"o":53.22,"t":"2025-11-06T05:00:00Z","v":903151,"vw":52.738702},{"c":52.42,"h":52.42,"l":51.5301,"n":11519,"o":52.36,"t":"2025-11-07T05:00:00Z","v":1208321,"vw":51.98177},{"c":53.4,"h":53.45,"l":52.9,"n":7285,"o":53.03,"t":"2025-11-10T05:00:00Z","v":779104,"vw":53.2237},{"c":53.3,"h":53.3711,"l":53.03,"n":5364,"o":53.19,"t":"2025-11-11T05:00:00Z","v":607972,"vw":53.216698},{"c":53.26,"h":53.5,"l":53.04,"n":5548,"o":53.49,"t":"2025-11-12T05:00:00Z","v":557835,"vw":53.220471},{"c":52.35,"h":53.0599,"l":52.17,"n":8799,"o":53,"t":"2025-11-13T05:00:00Z","v":781126,"vw":52.530007},{"c":52.4,"h":52.71,"l":51.48,"n":8501,"o":51.7,"t":"2025-11-14T05:00:00Z","v":1045777,"vw":52.257684},{"c":52.03,"h":52.695,"l":51.7165,"n":10760,"o":52.27,"t":"2025-11-17T05:00:00Z","v":1230077,"vw":52.280516},{"c":51.46,"h":51.885,"l":51.03,"n":9941,"o":51.74,"t":"2025-11-18T05:00:00Z","v":1080554,"vw":51.497279},{"c":51.72,"h":52.2395,"l":51.335,"n":6282,"o":51.51,"t":"2025-11-19T05:00:00Z","v":869016,"vw":51.735779},{"c":50.59,"h":52.88,"l":50.53,"n":13747,"o":52.595,"t":"2025-11-20T05:00:00Z","v":1676534,"vw":51.654324},{"c":51.01,"h":51.55,"l":50.192,"n":9805,"o":50.725,"t":"2025-11-21T05:00:00Z","v":1118883,"vw":50.896009},{"c":52.23,"h":52.318,"l":51.4101,"n":6554,"o":51.45,"t":"2025-11-24T05:00:00Z","v":799043,"vw":51.960502},{"c":52.55,"h":52.63,"l":51.64,"n":6200,"o":52.11,"t":"2025-11-25T05:00:00Z","v":919806,"vw":52.207894},{"c":52.97,"h":53.08,"l":52.64,"n":6522,"o":52.82,"t":"2025-11-26T05:00:00Z","v":1065719,"vw":52.913607},{"c":53.33,"h":53.33,"l":53.05,"n":7687,"o":53.16,"t":"2025-11-28T05:00:00Z","v":939869,"vw":53.180432},{"c":52.7,"h":52.88,"l":52.4,"n":8328,"o":52.52,"t":"2025-12-01T05:00:00Z","v":868974,"vw":52.650811},{"c":53.06,"h":53.15,"l":52.75,"n":6004,"o":52.875,"t":"2025-12-02T05:00:00Z","v":754564,"vw":53.01945},{"c":53.17,"h":53.22,"l":52.7895,"n":5835,"o":52.91,"t":"2025-12-03T05:00:00Z","v":687230,"vw":53.059436},{"c":53.15,"h":53.26,"l":52.95,"n":6521,"o":53.26,"t":"2025-12-04T05:00:00Z","v":524755,"vw":53.088456},{"c":53.34,"h":53.525,"l":53.21,"n":7188,"o":53.22,"t":"2025-12-05T05:00:00Z","v":990122,"vw":53.337393},{"c":53.25,"h":53.5291,"l":53.09,"n":9518,"o":53.42,"t":"2025-12-08T05:00:00Z","v":1003521,"vw":53.254487},{"c":53.33,"h":53.36,"l":53.0885,"n":6574,"o":53.18,"t":"2025-12-09T05:00:00Z","v":961077,"vw":53.271339},{"c":53.5,"h":53.61,"l":53.045,"n":6460,"o":53.23,"t":"2025-12-10T05:00:00Z","v":725431,"vw":53.292568},{"c":53.39,"h":53.4,"l":52.85,"n":7451,"o":53.28,"t":"2025-12-11T05:00:00Z","v":860588,"vw":53.194631},{"c":52.6,"h":53.26,"l":52.4002,"n":10314,"o":53.2,"t":"2025-12-12T05:00:00Z","v":973343,"vw":52.751882},{"c":52.4,"h":52.93,"l":52.28,"n":8580,"o":52.91,"t":"2025-12-15T05:00:00Z","v":836512,"vw":52.56545},{"c":52.51,"h":52.6199,"l":52.12,"n":7068,"o":52.23,"t":"2025-12-16T05:00:00Z","v":862366,"vw":52.383664},{"c":51.63,"h":52.6,"l":51.62,"n":10390,"o":52.57,"t":"2025-12-17T05:00:00Z","v":943882,"vw":51.960661},{"c":52.34,"h":52.6,"l":52.15,"n":5993,"o":52.36,"t":"2025-12-18T05:00:00Z","v":752383,"vw":52.394603},{"c":52.94,"h":52.96,"l":52.505,"n":5680,"o":52.505,"t":"2025-12-19T05:00:00Z","v":729587,"vw":52.872085},{"c":53.16,"h":53.38,"l":53.0469,"n":7391,"o":53.32,"t":"2025-12-22T05:00:00Z","v":921870,"vw":53.188431},{"c":53.37,"h":53.38,"l":53.06,"n":5988,"o":53.11,"t":"2025-12-23T05:00:00Z","v":842785,"vw":53.257066},{"c":53.52,"h":53.52,"l":53.34,"n":4580,"o":53.37,"t":"2025-12-24T05:00:00Z","v":576696,"vw":53.418111},{"c":53.51,"h":53.59,"l":53.445,"n":10320,"o":53.55,"t":"2025-12-26T05:00:00Z","v":1282140,"vw":53.527221},{"c":53.32,"h":53.43,"l":53.16,"n":10559,"o":53.25,"t":"2025-12-29T05:00:00Z","v":1385842,"vw":53.286136},{"c":53.22,"h":53.41,"l":53.21,"n":8263,"o":53.26,"t":"2025-12-30T05:00:00Z","v":1104689,"vw":53.287111},{"c":52.87,"h":53.26,"l":52.855,"n":10776,"o":53.26,"t":"2025-12-31T05:00:00Z","v":1355598,"vw":53.064879},{"c":52.31,"h":52.98,"l":52.09,"n":13169,"o":52.79,"t":"2026-01-02T05:00:00Z","v":1320277,"vw":52.4886},{"c":52.69,"h":52.8793,"l":52.59,"n":10925,"o":52.85,"t":"2026-01-05T05:00:00Z","v":1650075,"vw":52.73682},{"c":53.08,"h":53.1099,"l":52.73,"n":9035,"o":52.77,"t":"2026-01-06T05:00:00Z","v":1305125,"vw":52.977008},{"c":53.12,"h":53.367,"l":53.03,"n":7634,"o":53.13,"t":"2026-01-07T05:00:00Z","v":1079929,"vw":53.211629},{"c":52.9,"h":53.07,"l":52.69,"n":10335,"o":53.04,"t":"2026-01-08T05:00:00Z","v":1130102,"vw":52.842342},{"c":53.33,"h":53.405,"l":52.78,"n":8059,"o":52.96,"t":"2026-01-09T05:00:00Z","v":1068500,"vw":53.229836},{"c":53.38,"h":53.479,"l":53.031,"n":9396,"o":53.06,"t":"2026-01-12T05:00:00Z","v":1258312,"vw":53.329464},{"c":53.32,"h":53.5001,"l":53.16,"n":8926,"o":53.38,"t":"2026-01-13T05:00:00Z","v":833416,"vw":53.300211},{"c":52.89,"h":53.14,"l":52.53,"n":13703,"o":53.14,"t":"2026-01-14T05:00:00Z","v":1248209,"vw":52.728777},{"c":53.07,"h":53.42,"l":53.0101,"n":7043,"o":53.31,"t":"2026-01-15T05:00:00Z","v":915813,"vw":53.259111},{"c":53.06,"h":53.35,"l":52.9,"n":7397,"o":53.31,"t":"2026-01-16T05:00:00Z","v":783012,"vw":53.115175},{"c":52.08,"h":52.61,"l":52.011,"n":18220,"o":52.29,"t":"2026-01-20T05:00:00Z","v":1719367,"vw":52.285462},{"c":52.71,"h":53.01,"l":52.059,"n":9417,"o":52.13,"t":"2026-01-21T05:00:00Z","v":1294085,"vw":52.560683},{"c":53.08,"h":53.18,"l":52.845,"n":6350,"o":53.18,"t":"2026-01-22T05:00:00Z","v":819647,"vw":53.060342},{"c":53.27,"h":53.43,"l":52.9399,"n":7134,"o":52.98,"t":"2026-01-23T05:00:00Z","v":812123,"vw":53.235508},{"c":53.45,"h":53.58,"l":53.2,"n":8684,"o":53.28,"t":"2026-01-26T05:00:00Z","v":1052460,"vw":53.458433},{"c":53.83,"h":53.88,"l":53.59,"n":7649,"o":53.73,"t":"2026-01-27T05:00:00Z","v":1350155,"vw":53.793657},{"c":53.94,"h":54.148,"l":53.84,"n":7092,"o":54.04,"t":"2026-01-28T05:00:00Z","v":985237,"vw":53.97057},{"c":53.77,"h":53.96,"l":52.94,"n":12250,"o":53.92,"t":"2026-01-29T05:00:00Z","v":1359949,"vw":53.41357},{"c":53.27,"h":53.69,"l":53.08,"n":11148,"o":53.64,"t":"2026-01-30T05:00:00Z","v":1194724,"vw":53.405965},{"c":53.15,"h":53.29,"l":52.53,"n":8408,"o":52.67,"t":"2026-02-02T05:00:00Z","v":851210,"vw":53.043882},{"c":52.43,"h":53.3,"l":52,"n":15096,"o":53.3,"t":"2026-02-03T05:00:00Z","v":1423622,"vw":52.431912},{"c":51.62,"h":52.34,"l":51.1655,"n":16662,"o":52.32,"t":"2026-02-04T05:00:00Z","v":1666420,"vw":51.697445},{"c":50.92,"h":51.5188,"l":50.701,"n":15893,"o":51.26,"t":"2026-02-05T05:00:00Z","v":1430357,"vw":51.005683},{"c":51.95,"h":52.0987,"l":51.085,"n":10092,"o":51.3,"t":"2026-02-06T05:00:00Z","v":1117740,"vw":51.593922},{"c":52.37,"h":52.49,"l":51.6393,"n":9374,"o":51.85,"t":"2026-02-09T05:00:00Z","v":1114249,"vw":52.17498},{"c":52.15,"h":52.5299,"l":52.11,"n":7119,"o":52.4,"t":"2026-02-10T05:00:00Z","v":659285,"vw":52.342322},{"c":52.28,"h":52.59,"l":51.84,"n":7014,"o":52.44,"t":"2026-02-11T05:00:00Z","v":632305,"vw":52.277599},{"c":51.28,"h":52.4599,"l":51.1994,"n":13911,"o":52.43,"t":"2026-02-12T05:00:00Z","v":1173905,"vw":51.695346},{"c":51.39,"h":51.735,"l":50.93,"n":9449,"o":51.28,"t":"2026-02-13T05:00:00Z","v":861923,"vw":51.438895},{"c":51.38,"h":51.589,"l":50.7301,"n":10523,"o":51.21,"t":"2026-02-17T05:00:00Z","v":1011678,"vw":51.197968},{"c":51.76,"h":52.0499,"l":51.38,"n":6384,"o":51.48,"t":"2026-02-18T05:00:00Z","v":617069,"vw":51.774498},{"c":51.56,"h":51.7399,"l":51.365,"n":8879,"o":51.57,"t":"2026-02-19T05:00:00Z","v":703258,"vw":51.508947},{"c":52,"h":52.11,"l":51.28,"n":8404,"o":51.38,"t":"2026-02-20T05:00:00Z","v":790371,"vw":51.852467},{"c":51.46,"h":51.96,"l":51.255,"n":11993,"o":51.9,"t":"2026-02-23T05:00:00Z","v":967671,"vw":51.481626},{"c":51.96,"h":52.03,"l":51.32,"n":6678,"o":51.56,"t":"2026-02-24T05:00:00Z","v":665644,"vw":51.859732},{"c":52.6,"h":52.63,"l":52.199,"n":6938,"o":52.199,"t":"2026-02-25T05:00:00Z","v":1127814,"vw":52.497886},{"c":52.11,"h":52.66,"l":51.66,"n":10872,"o":52.66,"t":"2026-02-26T05:00:00Z","v":1094267,"vw":52.073973},{"c":51.97,"h":52,"l":51.56,"n":10234,"o":51.66,"t":"2026-02-27T05:00:00Z","v":1269605,"vw":51.828627},{"c":51.57,"h":51.6926,"l":50.87,"n":11632,"o":50.99,"t":"2026-03-02T05:00:00Z","v":1009535,"vw":51.337044},{"c":51.07,"h":51.22,"l":50.295,"n":13459,"o":50.73,"t":"2026-03-03T05:00:00Z","v":1534551,"vw":50.883554},{"c":51.75,"h":51.91,"l":51.23,"n":6698,"o":51.27,"t":"2026-03-04T05:00:00Z","v":1060880,"vw":51.660561},{"c":51.65,"h":51.92,"l":51.14,"n":9438,"o":51.6,"t":"2026-03-05T05:00:00Z","v":1021527,"vw":51.547542},{"c":50.98,"h":51.43,"l":50.85,"n":10374,"o":51.075,"t":"2026-03-06T05:00:00Z","v":906852,"vw":51.078798},{"c":51.6,"h":51.68,"l":50.3255,"n":10655,"o":50.44,"t":"2026-03-09T04:00:00Z","v":1127547,"vw":50.868945},{"c":51.59,"h":52,"l":51.43,"n":7514,"o":51.57,"t":"2026-03-10T04:00:00Z","v":735493,"vw":51.742828},{"c":51.63,"h":51.9459,"l":51.43,"n":6854,"o":51.73,"t":"2026-03-11T04:00:00Z","v":647632,"vw":51.623127},{"c":50.88,"h":51.395,"l":50.845,"n":9972,"o":51.35,"t":"2026-03-12T04:00:00Z","v":943508,"vw":51.037678},{"c":50.6,"h":51.35,"l":50.51,"n":11030,"o":51.12,"t":"2026-03-13T04:00:00Z","v":983880,"vw":50.770577},{"c":51.18,"h":51.41,"l":51.05,"n":6597,"o":51.06,"t":"2026-03-16T04:00:00Z","v":756941,"vw":51.182818},{"c":51.41,"h":51.57,"l":51.29,"n":5682,"o":51.34,"t":"2026-03-17T04:00:00Z","v":628629,"vw":51.431596},{"c":50.77,"h":51.395,"l":50.75,"n":9810,"o":51.31,"t":"2026-03-18T04:00:00Z","v":900298,"vw":51.070986},{"c":50.65,"h":50.83,"l":50.14,"n":9394,"o":50.41,"t":"2026-03-19T04:00:00Z","v":795740,"vw":50.40844},{"c":49.74,"h":50.5487,"l":49.4701,"n":15485,"o":50.5,"t":"2026-03-20T04:00:00Z","v":1045718,"vw":49.948117},{"c":50.32,"h":50.84,"l":50.15,"n":9521,"o":50.47,"t":"2026-03-23T04:00:00Z","v":1157286,"vw":50.48317},{"c":50.01,"h":50.31,"l":49.85,"n":8794,"o":50.16,"t":"2026-03-24T04:00:00Z","v":799666,"vw":50.06867},{"c":50.33,"h":50.608,"l":50.155,"n":6862,"o":50.5,"t":"2026-03-25T04:00:00Z","v":901063,"vw":50.385965},{"c":49.19,"h":50.0499,"l":49.17,"n":14044,"o":50.01,"t":"2026-03-26T04:00:00Z","v":1327029,"vw":49.588159},{"c":48.27,"h":49.02,"l":48.175,"n":16018,"o":49,"t":"2026-03-27T04:00:00Z","v":1581949,"vw":48.501484},{"c":47.96,"h":48.715,"l":47.715,"n":11745,"o":48.6,"t":"2026-03-30T04:00:00Z","v":1342099,"vw":48.177571},{"c":49.49,"h":49.5795,"l":48.43,"n":10008,"o":48.55,"t":"2026-03-31T04:00:00Z","v":1437263,"vw":49.014177},{"c":49.59,"h":49.85,"l":49.32,"n":8080,"o":49.455,"t":"2026-04-01T04:00:00Z","v":1072432,"vw":49.630046},{"c":49.68,"h":49.695,"l":48.66,"n":7300,"o":48.79,"t":"2026-04-02T04:00:00Z","v":720558,"vw":49.31535},{"c":49.92,"h":50.05,"l":49.62,"n":8384,"o":49.73,"t":"2026-04-06T04:00:00Z","v":965802,"vw":49.835577},{"c":49.94,"h":49.94,"l":49.16,"n":8804,"o":49.7,"t":"2026-04-07T04:00:00Z","v":643257,"vw":49.557737},{"c":51.18,"h":51.34,"l":50.87,"n":8069,"o":51.34,"t":"2026-04-08T04:00:00Z","v":1085260,"vw":51.132314},{"c":51.46,"h":51.475,"l":50.9651,"n":6855,"o":51.14,"t":"2026-04-09T04:00:00Z","v":901627,"vw":51.243407},{"c":51.52,"h":51.686,"l":51.42,"n":6548,"o":51.52,"t":"2026-04-10T04:00:00Z","v":708454,"vw":51.540446},{"c":51.98,"h":51.985,"l":51.35,"n":9577,"o":51.47,"t":"2026-04-13T04:00:00Z","v":1170655,"vw":51.643873},{"c":52.69,"h":52.69,"l":52.18,"n":9540,"o":52.19,"t":"2026-04-14T04:00:00Z","v":1327100,"vw":52.458837},{"c":53.27,"h":53.2799,"l":52.68,"n":8326,"o":52.75,"t":"2026-04-15T04:00:00Z","v":1154205,"vw":52.986633},{"c":53.47,"h":53.5599,"l":53.115,"n":8190,"o":53.37,"t":"2026-04-16T04:00:00Z","v":1110032,"vw":53.368666},{"c":53.99,"h":54.06,"l":53.69,"n":10224,"o":53.82,"t":"2026-04-17T04:00:00Z","v":1358271,"vw":53.935269},{"c":53.88,"h":53.96,"l":53.57,"n":9915,"o":53.89,"t":"2026-04-20T04:00:00Z","v":971242,"vw":53.808483},{"c":53.7,"h":54.085,"l":53.55,"n":8098,"o":53.95,"t":"2026-04-21T04:00:00Z","v":826236,"vw":53.84408},{"c":54.42,"h":54.4301,"l":53.98,"n":8158,"o":54.09,"t":"2026-04-22T04:00:00Z","v":1198034,"vw":54.259111},{"c":54.2,"h":54.5399,"l":53.7865,"n":10083,"o":54.31,"t":"2026-04-23T04:00:00Z","v":1302335,"vw":54.266602},{"c":55.03,"h":55.06,"l":54.5247,"n":12652,"o":54.62,"t":"2026-04-24T04:00:00Z","v":1679981,"vw":54.884776},{"c":55.05,"h":55.065,"l":54.805,"n":11637,"o":55.02,"t":"2026-04-27T04:00:00Z","v":1535647,"vw":54.955745},{"c":54.62,"h":54.7498,"l":54.355,"n":12204,"o":54.6,"t":"2026-04-28T04:00:00Z","v":1334672,"vw":54.537785},{"c":54.89,"h":54.89,"l":54.56,"n":8811,"o":54.8,"t":"2026-04-29T04:00:00Z","v":1175821,"vw":54.732255},{"c":55.29,"h":55.35,"l":54.62,"n":10812,"o":55.15,"t":"2026-04-30T04:00:00Z","v":1780144,"vw":55.038877},{"c":55.23,"h":55.33,"l":54.895,"n":9359,"o":54.895,"t":"2026-05-01T04:00:00Z","v":1225286,"vw":55.208539},{"c":55.17,"h":55.4,"l":54.91,"n":10646,"o":55.23,"t":"2026-05-04T04:00:00Z","v":1208847,"vw":55.189814},{"c":55.73,"h":55.8,"l":55.47,"n":8834,"o":55.5,"t":"2026-05-05T04:00:00Z","v":1185643,"vw":55.687338},{"c":56.57,"h":56.5965,"l":56.04,"n":13044,"o":56.16,"t":"2026-05-06T04:00:00Z","v":1872789,"vw":56.318439},{"c":56.58,"h":56.94,"l":56.3743,"n":12002,"o":56.67,"t":"2026-05-07T04:00:00Z","v":1311095,"vw":56.674802},{"c":57.57,"h":57.57,"l":56.87,"n":12895,"o":56.9,"t":"2026-05-08T04:00:00Z","v":1777235,"vw":57.334128},{"c":57.75,"h":57.81,"l":57.44,"n":14481,"o":57.545,"t":"2026-05-11T04:00:00Z","v":1623962,"vw":57.691556},{"c":57.35,"h":57.52,"l":56.6601,"n":15641,"o":57.45,"t":"2026-05-12T04:00:00Z","v":1515453,"vw":57.086326},{"c":57.83,"h":57.94,"l":57.2,"n":10372,"o":57.51,"t":"2026-05-13T04:00:00Z","v":1295522,"vw":57.676187},{"c":58.19,"h":58.305,"l":57.82,"n":12123,"o":57.9,"t":"2026-05-14T04:00:00Z","v":1364143,"vw":58.153775},{"c":57.55,"h":57.9199,"l":57.28,"n":14192,"o":57.53,"t":"2026-05-15T04:00:00Z","v":1041615,"vw":57.622667},{"c":57.27,"h":58.01,"l":56.825,"n":14152,"o":57.675,"t":"2026-05-18T04:00:00Z","v":1450606,"vw":57.264057},{"c":57.04,"h":57.33,"l":56.61,"n":9598,"o":56.91,"t":"2026-05-19T04:00:00Z","v":866007,"vw":57.009371},{"c":57.78,"h":57.795,"l":57.19,"n":9917,"o":57.3,"t":"2026-05-20T04:00:00Z","v":1087283,"vw":57.570519},{"c":57.88,"h":58.04,"l":57.39,"n":10207,"o":57.55,"t":"2026-05-21T04:00:00Z","v":1202745,"vw":57.661303},{"c":58.12,"h":58.38,"l":58.01,"n":10806,"o":58.23,"t":"2026-05-22T04:00:00Z","v":1159439,"vw":58.238846},{"c":58.91,"h":58.9839,"l":58.545,"n":14510,"o":58.71,"t":"2026-05-26T04:00:00Z","v":1780448,"vw":58.806316},{"c":58.9,"h":59.14,"l":58.63,"n":14741,"o":59.14,"t":"2026-05-27T04:00:00Z","v":1624610,"vw":58.830156},{"c":59.28,"h":59.3316,"l":58.71,"n":11090,"o":58.94,"t":"2026-05-28T04:00:00Z","v":1376317,"vw":59.126093},{"c":59.47,"h":59.655,"l":59.26,"n":13278,"o":59.46,"t":"2026-05-29T04:00:00Z","v":1976556,"vw":59.460389},{"c":59.22,"h":59.3796,"l":58.8,"n":14611,"o":58.95,"t":"2026-06-01T04:00:00Z","v":1377051,"vw":59.113197},{"c":59.45,"h":59.46,"l":58.981,"n":10329,"o":59.18,"t":"2026-06-02T04:00:00Z","v":1081314,"vw":59.2965},{"c":59.34,"h":59.57,"l":59.11,"n":11358,"o":59.49,"t":"2026-06-03T04:00:00Z","v":1141838,"vw":59.35722},{"c":59.14,"h":59.32,"l":58.63,"n":12147,"o":58.85,"t":"2026-06-04T04:00:00Z","v":1044866,"vw":59.030795},{"c":56.79,"h":58.59,"l":56.72,"n":25008,"o":58.58,"t":"2026-06-05T04:00:00Z","v":2240329,"vw":57.674729},{"c":57.62,"h":58.08,"l":57.4,"n":15076,"o":57.69,"t":"2026-06-08T04:00:00Z","v":1756316,"vw":57.738091},{"c":57.01,"h":58.265,"l":55.355,"n":24319,"o":58.09,"t":"2026-06-09T04:00:00Z","v":2585078,"vw":56.714693},{"c":55.95,"h":57.24,"l":55.89,"n":14865,"o":56.46,"t":"2026-06-10T04:00:00Z","v":1247418,"vw":56.409402},{"c":57.64,"h":57.7499,"l":56.071,"n":11843,"o":56.37,"t":"2026-06-11T04:00:00Z","v":1560605,"vw":56.891732},{"c":58.05,"h":58.18,"l":57.29,"n":11121,"o":57.73,"t":"2026-06-12T04:00:00Z","v":1208002,"vw":57.894467},{"c":59.52,"h":59.57,"l":59.11,"n":11685,"o":59.22,"t":"2026-06-15T04:00:00Z","v":1298394,"vw":59.426008},{"c":58.66,"h":59.57,"l":58.63,"n":13049,"o":59.46,"t":"2026-06-16T04:00:00Z","v":980341,"vw":59.101361},{"c":58.21,"h":59.04,"l":58.07,"n":11357,"o":59,"t":"2026-06-17T04:00:00Z","v":1058004,"vw":58.682974},{"c":59.39,"h":59.5,"l":58.9,"n":10781,"o":59.1,"t":"2026-06-18T04:00:00Z","v":1234927,"vw":59.259246},{"c":59.37,"h":59.83,"l":59.11,"n":16833,"o":59.57,"t":"2026-06-22T04:00:00Z","v":1765774,"vw":59.399843},{"c":57.61,"h":58.3159,"l":57.48,"n":22011,"o":57.75,"t":"2026-06-23T04:00:00Z","v":1970559,"vw":57.828101},{"c":57.44,"h":58.08,"l":56.93,"n":13708,"o":57.71,"t":"2026-06-24T04:00:00Z","v":1451438,"vw":57.464077},{"c":57.88,"h":58.66,"l":57.03,"n":12177,"o":58.59,"t":"2026-06-25T04:00:00Z","v":1385431,"vw":57.803141},{"c":57.1,"h":57.79,"l":56.83,"n":13861,"o":57.165,"t":"2026-06-26T04:00:00Z","v":1335288,"vw":57.363443},{"c":58.44,"h":58.46,"l":57.06,"n":15146,"o":57.86,"t":"2026-06-29T04:00:00Z","v":2019080,"vw":57.979754},{"c":59.31,"h":59.42,"l":58.46,"n":13714,"o":58.57,"t":"2026-06-30T04:00:00Z","v":1859293,"vw":59.10886},{"c":58.05,"h":58.49,"l":58,"n":15287,"o":58.295,"t":"2026-07-01T04:00:00Z","v":1188731,"vw":58.249402},{"c":57.15,"h":58.39,"l":56.71,"n":17853,"o":58.1,"t":"2026-07-02T04:00:00Z","v":1318049,"vw":57.391111},{"c":57.88,"h":58.1,"l":57.47,"n":13661,"o":57.5802,"t":"2026-07-06T04:00:00Z","v":1588124,"vw":57.921524},{"c":56.93,"h":57.4,"l":56.55,"n":19690,"o":57.3,"t":"2026-07-07T04:00:00Z","v":1723200,"vw":56.96436},{"c":57.09,"h":57.14,"l":56.28,"n":14941,"o":56.615,"t":"2026-07-08T04:00:00Z","v":1512426,"vw":56.784437},{"c":57.95,"h":58.039,"l":57.37,"n":10619,"o":57.555,"t":"2026-07-09T04:00:00Z","v":1020623,"vw":57.849845},{"c":58.15,"h":58.2,"l":57.52,"n":11215,"o":57.74,"t":"2026-07-10T04:00:00Z","v":1428847,"vw":57.973399},{"c":57.15,"h":57.66,"l":57.02,"n":16692,"o":57.55,"t":"2026-07-13T04:00:00Z","v":1229111,"vw":57.338867},{"c":57.75,"h":57.91,"l":57.38,"n":9288,"o":57.76,"t":"2026-07-14T04:00:00Z","v":915161,"vw":57.737536},{"c":57.59,"h":58.0896,"l":57.05,"n":13883,"o":58.08,"t":"2026-07-15T04:00:00Z","v":1203932,"vw":57.49301},{"c":56.73,"h":57.3,"l":56.455,"n":18935,"o":57.27,"t":"2026-07-16T04:00:00Z","v":1466176,"vw":56.869773},{"c":55.98,"h":56.4794,"l":55.262,"n":19586,"o":55.82,"t":"2026-07-17T04:00:00Z","v":1419854,"vw":55.904448},{"c":56.03,"h":56.7476,"l":55.975,"n":12959,"o":56.47,"t":"2026-07-20T04:00:00Z","v":1221201,"vw":56.348234},{"c":56.99,"h":57.06,"l":56.525,"n":10095,"o":56.81,"t":"2026-07-21T04:00:00Z","v":839008,"vw":56.885298},{"c":56.75,"h":57.04,"l":56.63,"n":10346,"o":56.7,"t":"2026-07-22T04:00:00Z","v":852616,"vw":56.864285},{"c":55.78,"h":56.27,"l":55.42,"n":20807,"o":55.97,"t":"2026-07-23T04:00:00Z","v":1539057,"vw":55.794119},{"c":55.18,"h":55.83,"l":55.034,"n":19639,"o":55.78,"t":"2026-07-24T04:00:00Z","v":1533540,"vw":55.368467},{"c":55.03,"h":55.8,"l":54.52,"n":21435,"o":55.8,"t":"2026-07-27T04:00:00Z","v":2212009,"vw":55.094868},{"c":54.53,"h":54.805,"l":53.9,"n":20142,"o":54.57,"t":"2026-07-28T04:00:00Z","v":1810499,"vw":54.370992},{"c":53.47,"h":54.88,"l":53.43,"n":21695,"o":54.48,"t":"2026-07-29T04:00:00Z","v":1826526,"vw":54.037055},{"c":55.2,"h":55.29,"l":54.39,"n":15053,"o":54.6,"t":"2026-07-30T04:00:00Z","v":1942464,"vw":54.972322},{"c":55.52,"h":56.09,"l":54.89,"n":18961,"o":55.82,"t":"2026-07-31T04:00:00Z","v":1956285,"vw":55.467901},{"c":55.78,"h":55.895,"l":54.876,"n":19248,"o":55.075,"t":"2026-08-03T04:00:00Z","v":1697669,"vw":55.524984},{"c":57.27,"h":57.365,"l":56.25,"n":18843,"o":56.25,"t":"2026-08-04T04:00:00Z","v":1635877,"vw":57.000343},{"c":56.88,"h":57.57,"l":56.86,"n":20261,"o":57.405,"t":"2026-08-05T04:00:00Z","v":1268760,"vw":57.231106},{"c":56.68,"h":56.96,"l":56.272,"n":16608,"o":56.49,"t":"2026-08-06T04:00:00Z","v":1424259,"vw":56.697543},{"c":57.29,"h":57.295,"l":56.85,"n":15682,"o":57.15,"t":"2026-08-07T04:00:00Z","v":1571096,"vw":57.106974},{"c":57.16,"h":57.41,"l":57.13,"n":17925,"o":57.41,"t":"2026-08-10T04:00:00Z","v":1316136,"vw":57.238197},{"c":56.97,"h":57.32,"l":56.84,"n":18811,"o":57.32,"t":"2026-08-11T04:00:00Z","v":1594667,"vw":57.020903},{"c":57.27,"h":57.515,"l":57.2108,"n":15653,"o":57.38,"t":"2026-08-12T04:00:00Z","v":1218134,"vw":57.317616},{"c":57.72,"h":57.82,"l":57.19,"n":13082,"o":57.24,"t":"2026-08-13T04:00:00Z","v":1438145,"vw":57.657669},{"c":57.66,"h":57.83,"l":57.475,"n":14919,"o":57.83,"t":"2026-08-14T04:00:00Z","v":961353,"vw":57.599344},{"c":57.59,"h":57.86,"l":57.54,"n":12555,"o":57.83,"t":"2026-08-17T04:00:00Z","v":1194751,"vw":57.699374},{"c":56.85,"h":57.0899,"l":56.72,"n":18132,"o":57.045,"t":"2026-08-18T04:00:00Z","v":1417311,"vw":56.879799},{"c":56.76,"h":57.2,"l":56.55,"n":15994,"o":57.2,"t":"2026-08-19T04:00:00Z","v":1448463,"vw":56.771624},{"c":56.46,"h":56.73,"l":56.325,"n":15591,"o":56.55,"t":"2026-08-20T04:00:00Z","v":1412699,"vw":56.525185},{"c":56.65,"h":56.8259,"l":56.38,"n":12887,"o":56.62,"t":"2026-08-21T04:00:00Z","v":1017159,"vw":56.597105},{"c":56.19,"h":56.4,"l":55.97,"n":22532,"o":56.365,"t":"2026-08-24T04:00:00Z","v":1445787,"vw":56.203921},{"c":56.5,"h":56.69,"l":56.27,"n":11189,"o":56.58,"t":"2026-08-25T04:00:00Z","v":1215386,"vw":56.462273},{"c":56.56,"h":56.6487,"l":56.33,"n":10444,"o":56.41,"t":"2026-08-26T04:00:00Z","v":1117276,"vw":56.498528},{"c":57.24,"h":57.245,"l":56.81,"n":10792,"o":56.99,"t":"2026-08-27T04:00:00Z","v":1575184,"vw":57.049985},{"c":56.93,"h":57.5099,"l":56.8251,"n":14764,"o":57.22,"t":"2026-08-28T04:00:00Z","v":1486905,"vw":57.056134},{"c":56.98,"h":57.01,"l":56.705,"n":16952,"o":56.89,"t":"2026-08-31T04:00:00Z","v":2221417,"vw":56.831327},{"c":55.84,"h":56.155,"l":55.625,"n":20646,"o":56.03,"t":"2026-09-01T04:00:00Z","v":1606018,"vw":55.857935},{"c":55.91,"h":55.9599,"l":55.64,"n":11464,"o":55.8,"t":"2026-09-02T04:00:00Z","v":1156535,"vw":55.858591},{"c":56.47,"h":56.57,"l":55.975,"n":11050,"o":56.055,"t":"2026-09-03T04:00:00Z","v":1333393,"vw":56.370517},{"c":56.62,"h":56.77,"l":56.445,"n":12281,"o":56.595,"t":"2026-09-04T04:00:00Z","v":1365787,"vw":56.574179},{"c":56.6,"h":56.85,"l":56.45,"n":18817,"o":56.785,"t":"2026-09-08T04:00:00Z","v":1861258,"vw":56.636659},{"c":56.41,"h":56.63,"l":56.25,"n":12879,"o":56.538,"t":"2026-09-09T04:00:00Z","v":997194,"vw":56.429921},{"c":55.9,"h":56.1062,"l":55.78,"n":15444,"o":55.89,"t":"2026-09-10T04:00:00Z","v":1116134,"vw":55.940789},{"c":56.33,"h":56.49,"l":56.23,"n":8191,"o":56.4,"t":"2026-09-11T04:00:00Z","v":821536,"vw":56.37754},{"c":55.98,"h":56.255,"l":55.51,"n":15920,"o":55.585,"t":"2026-09-14T04:00:00Z","v":1644597,"vw":55.916261},{"c":55.7,"h":56,"l":55.63,"n":11707,"o":55.96,"t":"2026-09-15T04:00:00Z","v":897792,"vw":55.75311},{"c":55.72,"h":56.21,"l":55.37,"n":12212,"o":55.99,"t":"2026-09-16T04:00:00Z","v":1174431,"vw":55.895686},{"c":56.57,"h":56.6465,"l":56.3387,"n":9144,"o":56.54,"t":"2026-09-17T04:00:00Z","v":896614,"vw":56.517841},{"c":56.88,"h":56.88,"l":56.4796,"n":11025,"o":56.75,"t":"2026-09-18T04:00:00Z","v":1147614,"vw":56.666424},{"c":58.03,"h":58.1285,"l":57.3,"n":15697,"o":57.33,"t":"2026-09-21T04:00:00Z","v":1962130,"vw":57.825754},{"c":58.34,"h":58.39,"l":58.04,"n":13600,"o":58.08,"t":"2026-09-22T04:00:00Z","v":1827977,"vw":58.256387},{"c":58.01,"h":58.34,"l":57.855,"n":14197,"o":58.25,"t":"2026-09-23T04:00:00Z","v":2109209,"vw":58.019159},{"c":58.03,"h":58.1,"l":57.685,"n":12552,"o":57.715,"t":"2026-09-24T04:00:00Z","v":1602003,"vw":57.893314},{"c":58.22,"h":58.285,"l":57.955,"n":11976,"o":58.05,"t":"2026-09-25T04:00:00Z","v":1438879,"vw":58.166652},{"c":57.76,"h":58.07,"l":57.45,"n":18659,"o":58.02,"t":"2026-09-28T04:00:00Z","v":2123388,"vw":57.80711},{"c":57.86,"h":58.0508,"l":57.6999,"n":13488,"o":58.03,"t":"2026-09-29T04:00:00Z","v":1809658,"vw":57.847349},{"c":57.98,"h":58.29,"l":57.95,"n":15228,"o":58.04,"t":"2026-09-30T04:00:00Z","v":2454780,"vw":58.170878},{"c":57.61,"h":57.73,"l":57.25,"n":14522,"o":57.635,"t":"2026-10-01T04:00:00Z","v":1715393,"vw":57.490065},{"c":58.02,"h":58.309,"l":57.93,"n":13399,"o":58.06,"t":"2026-10-02T04:00:00Z","v":1738125,"vw":58.107357},{"c":58.41,"h":58.478,"l":58.01,"n":12622,"o":58.01,"t":"2026-10-05T04:00:00Z","v":1628579,"vw":58.306852},{"c":58.66,"h":58.82,"l":58.635,"n":16008,"o":58.74,"t":"2026-10-06T04:00:00Z","v":2194317,"vw":58.732102},{"c":58.55,"h":58.56,"l":58.2,"n":18246,"o":58.35,"t":"2026-10-07T04:00:00Z","v":2578530,"vw":58.415414},{"c":57.93,"h":58.51,"l":57.7014,"n":17704,"o":58.365,"t":"2026-10-08T04:00:00Z","v":2107738,"vw":58.120553},{"c":58.19,"h":58.28,"l":58.01,"n":10802,"o":58.275,"t":"2026-10-09T04:00:00Z","v":1263031,"vw":58.148939},{"c":57.91,"h":58.25,"l":57.825,"n":14800,"o":58.15,"t":"2026-10-12T04:00:00Z","v":1277255,"vw":57.941029},{"c":57.79,"h":57.818,"l":57.49,"n":14383,"o":57.59,"t":"2026-10-13T04:00:00Z","v":1453217,"vw":57.690167},{"c":56.85,"h":57.599,"l":56.6814,"n":22533,"o":57.45,"t":"2026-10-14T04:00:00Z","v":1877340,"vw":57.062698},{"c":56.84,"h":56.91,"l":55.94,"n":19886,"o":56.22,"t":"2026-10-15T04:00:00Z","v":1961793,"vw":56.41868},{"c":55.55,"h":56.73,"l":55.3511,"n":28245,"o":56.725,"t":"2026-10-16T04:00:00Z","v":2496606,"vw":55.915281},{"c":56.2,"h":56.615,"l":56.06,"n":14411,"o":56.25,"t":"2026-10-19T04:00:00Z","v":1646915,"vw":56.337192},{"c":56.13,"h":56.48,"l":55.64,"n":13325,"o":56.05,"t":"2026-10-20T04:00:00Z","v":1349024,"vw":56.184595},{"c":56.69,"h":56.8799,"l":56.33,"n":12825,"o":56.52,"t":"2026-10-21T04:00:00Z","v":1188999,"vw":56.653609},{"c":55.2,"h":56.01,"l":55,"n":32250,"o":55.94,"t":"2026-10-22T04:00:00Z","v":2607924,"vw":55.422404}],"volatilityBars":[{"c":57.3,"h":57.33,"l":57.05,"n":265,"o":57.07,"t":"2026-09-21T08:00:00Z","v":8213,"vw":57.129892},{"c":57.28,"h":57.28,"l":57.28,"n":2,"o":57.28,"t":"2026-09-21T08:15:00Z","v":150,"vw":57.28},{"c":57.32,"h":57.3286,"l":57.32,"n":6,"o":57.3286,"t":"2026-09-21T08:30:00Z","v":356,"vw":57.323686},{"c":57.33,"h":57.33,"l":57.33,"n":8,"o":57.33,"t":"2026-09-21T08:45:00Z","v":350,"vw":57.33},{"c":57.31,"h":57.31,"l":57.31,"n":17,"o":57.31,"t":"2026-09-21T09:00:00Z","v":365,"vw":57.31},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-09-21T09:15:00Z","v":279,"vw":57.3},{"c":57.34,"h":57.34,"l":57.34,"n":3,"o":57.34,"t":"2026-09-21T09:30:00Z","v":120,"vw":57.34},{"c":57.33,"h":57.33,"l":57.33,"n":11,"o":57.33,"t":"2026-09-21T10:00:00Z","v":2162,"vw":57.33},{"c":57.32,"h":57.32,"l":57.32,"n":12,"o":57.32,"t":"2026-09-21T10:15:00Z","v":452,"vw":57.32},{"c":57.32,"h":57.32,"l":57.32,"n":1,"o":57.32,"t":"2026-09-21T10:30:00Z","v":100,"vw":57.32},{"c":57.2601,"h":57.33,"l":57.2601,"n":91,"o":57.3103,"t":"2026-09-21T11:00:00Z","v":6367,"vw":57.307608},{"c":57.32,"h":57.32,"l":57.27,"n":21,"o":57.29,"t":"2026-09-21T11:15:00Z","v":2659,"vw":57.295121},{"c":57.3,"h":57.3399,"l":57.3,"n":23,"o":57.32,"t":"2026-09-21T11:30:00Z","v":1174,"vw":57.323184},{"c":57.32,"h":57.33,"l":57.32,"n":20,"o":57.3207,"t":"2026-09-21T11:45:00Z","v":796,"vw":57.324755},{"c":57.3623,"h":57.3623,"l":57.33,"n":38,"o":57.34,"t":"2026-09-21T12:00:00Z","v":2273,"vw":57.343467},{"c":57.33,"h":57.36,"l":57.32,"n":62,"o":57.36,"t":"2026-09-21T12:15:00Z","v":3290,"vw":57.330207},{"c":57.3,"h":57.34,"l":57.3,"n":55,"o":57.34,"t":"2026-09-21T12:30:00Z","v":3909,"vw":57.307232},{"c":57.35,"h":57.35,"l":57.2851,"n":19,"o":57.3,"t":"2026-09-21T12:45:00Z","v":2133,"vw":57.294104},{"c":57.33,"h":57.3356,"l":57.33,"n":12,"o":57.3356,"t":"2026-09-21T13:00:00Z","v":649,"vw":57.334251},{"c":57.33,"h":57.34,"l":57.32,"n":23,"o":57.34,"t":"2026-09-21T13:15:00Z","v":1350,"vw":57.331388},{"c":57.4798,"h":57.48,"l":57.3,"n":1317,"o":57.33,"t":"2026-09-21T13:30:00Z","v":168853,"vw":57.373821},{"c":57.565,"h":57.59,"l":57.475,"n":800,"o":57.48,"t":"2026-09-21T13:45:00Z","v":84283,"vw":57.525577},{"c":57.59,"h":57.6,"l":57.54,"n":708,"o":57.57,"t":"2026-09-21T14:00:00Z","v":68194,"vw":57.564598},{"c":57.6901,"h":57.7,"l":57.59,"n":654,"o":57.59,"t":"2026-09-21T14:15:00Z","v":87072,"vw":57.646944},{"c":57.685,"h":57.74,"l":57.67,"n":666,"o":57.69,"t":"2026-09-21T14:30:00Z","v":136297,"vw":57.70011},{"c":57.735,"h":57.75,"l":57.68,"n":548,"o":57.685,"t":"2026-09-21T14:45:00Z","v":69890,"vw":57.705774},{"c":57.775,"h":57.78,"l":57.74,"n":490,"o":57.745,"t":"2026-09-21T15:00:00Z","v":45560,"vw":57.761098},{"c":57.78,"h":57.79,"l":57.765,"n":477,"o":57.78,"t":"2026-09-21T15:15:00Z","v":55766,"vw":57.775297},{"c":57.79,"h":57.8,"l":57.7609,"n":1302,"o":57.79,"t":"2026-09-21T15:30:00Z","v":48428,"vw":57.787174},{"c":57.795,"h":57.83,"l":57.78,"n":477,"o":57.8,"t":"2026-09-21T15:45:00Z","v":53625,"vw":57.808254},{"c":57.855,"h":57.87,"l":57.79,"n":437,"o":57.795,"t":"2026-09-21T16:00:00Z","v":66932,"vw":57.83515},{"c":57.885,"h":57.9,"l":57.8499,"n":386,"o":57.86,"t":"2026-09-21T16:15:00Z","v":47035,"vw":57.869009},{"c":57.885,"h":57.915,"l":57.875,"n":367,"o":57.89,"t":"2026-09-21T16:30:00Z","v":63159,"vw":57.893582},{"c":57.9,"h":57.9,"l":57.875,"n":248,"o":57.885,"t":"2026-09-21T16:45:00Z","v":24702,"vw":57.886189},{"c":57.92,"h":57.92,"l":57.89,"n":285,"o":57.8901,"t":"2026-09-21T17:00:00Z","v":49046,"vw":57.900102},{"c":57.91,"h":57.915,"l":57.88,"n":235,"o":57.915,"t":"2026-09-21T17:15:00Z","v":24248,"vw":57.898663},{"c":57.935,"h":57.94,"l":57.885,"n":307,"o":57.905,"t":"2026-09-21T17:30:00Z","v":77233,"vw":57.902135},{"c":57.94,"h":57.95,"l":57.93,"n":260,"o":57.935,"t":"2026-09-21T17:45:00Z","v":25525,"vw":57.94246},{"c":57.965,"h":57.97,"l":57.935,"n":262,"o":57.935,"t":"2026-09-21T18:00:00Z","v":52536,"vw":57.950991},{"c":57.985,"h":57.99,"l":57.96,"n":291,"o":57.96,"t":"2026-09-21T18:15:00Z","v":55147,"vw":57.979707},{"c":57.9959,"h":58,"l":57.965,"n":296,"o":57.99,"t":"2026-09-21T18:30:00Z","v":69286,"vw":57.990415},{"c":58.029,"h":58.04,"l":57.99,"n":463,"o":58,"t":"2026-09-21T18:45:00Z","v":60490,"vw":58.015428},{"c":58.04,"h":58.04,"l":58.005,"n":276,"o":58.025,"t":"2026-09-21T19:00:00Z","v":50413,"vw":58.017156},{"c":58.045,"h":58.0551,"l":58.035,"n":295,"o":58.045,"t":"2026-09-21T19:15:00Z","v":45243,"vw":58.047489},{"c":58.095,"h":58.1285,"l":58.045,"n":402,"o":58.045,"t":"2026-09-21T19:30:00Z","v":80013,"vw":58.099505},{"c":58.01,"h":58.1,"l":58.01,"n":1141,"o":58.09,"t":"2026-09-21T19:45:00Z","v":285782,"vw":58.052295},{"c":58.03,"h":58.03,"l":58.0203,"n":34,"o":58.03,"t":"2026-09-21T20:00:00Z","v":3521,"vw":58.029561},{"c":58.04,"h":58.04,"l":58.03,"n":21,"o":58.04,"t":"2026-09-21T20:15:00Z","v":1158,"vw":58.03354},{"c":58.03,"h":58.0393,"l":58.03,"n":9,"o":58.0393,"t":"2026-09-21T20:30:00Z","v":1553,"vw":58.03649},{"c":58.03,"h":58.03,"l":58.02,"n":4,"o":58.02,"t":"2026-09-21T20:45:00Z","v":381,"vw":58.026596},{"c":58.04,"h":58.04,"l":58.04,"n":11,"o":58.04,"t":"2026-09-21T21:00:00Z","v":611,"vw":58.04},{"c":58.04,"h":58.04,"l":58.0077,"n":21,"o":58.0077,"t":"2026-09-21T21:15:00Z","v":334,"vw":58.025895},{"c":58.06,"h":58.06,"l":58.05,"n":4,"o":58.05,"t":"2026-09-21T22:00:00Z","v":1502,"vw":58.056667},{"c":58.0132,"h":58.09,"l":58,"n":21,"o":58.09,"t":"2026-09-21T22:45:00Z","v":7936,"vw":58.083342},{"c":58.143,"h":58.143,"l":58.143,"n":2,"o":58.143,"t":"2026-09-21T23:30:00Z","v":1722,"vw":58.143},{"c":58.0975,"h":58.1,"l":58.0975,"n":2,"o":58.1,"t":"2026-09-21T23:45:00Z","v":1120,"vw":58.09875},{"c":58.03,"h":58.16,"l":58.03,"n":238,"o":58.16,"t":"2026-09-22T08:00:00Z","v":15581,"vw":58.148381},{"c":57.92,"h":57.92,"l":57.92,"n":6,"o":57.92,"t":"2026-09-22T08:30:00Z","v":1910,"vw":57.92},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-09-22T08:45:00Z","v":199,"vw":58},{"c":58.08,"h":58.09,"l":58.08,"n":18,"o":58.09,"t":"2026-09-22T09:00:00Z","v":3883,"vw":58.082231},{"c":58.06,"h":58.06,"l":58.06,"n":3,"o":58.06,"t":"2026-09-22T09:15:00Z","v":225,"vw":58.06},{"c":58.06,"h":58.07,"l":58.06,"n":10,"o":58.07,"t":"2026-09-22T09:30:00Z","v":520,"vw":58.065652},{"c":58.0268,"h":58.05,"l":58.0268,"n":2,"o":58.05,"t":"2026-09-22T09:45:00Z","v":505,"vw":58.040582},{"c":58.047,"h":58.06,"l":58,"n":28,"o":58,"t":"2026-09-22T11:00:00Z","v":8909,"vw":58.053741},{"c":58.09,"h":58.09,"l":58.09,"n":6,"o":58.09,"t":"2026-09-22T11:45:00Z","v":764,"vw":58.09},{"c":58.0676,"h":58.0761,"l":58.03,"n":27,"o":58.0761,"t":"2026-09-22T12:00:00Z","v":1103,"vw":58.047684},{"c":58.06,"h":58.06,"l":58.06,"n":5,"o":58.06,"t":"2026-09-22T12:15:00Z","v":638,"vw":58.06},{"c":58.05,"h":58.06,"l":58.05,"n":4,"o":58.06,"t":"2026-09-22T12:30:00Z","v":1833,"vw":58.059448},{"c":58.0683,"h":58.0683,"l":58.05,"n":5,"o":58.05,"t":"2026-09-22T12:45:00Z","v":3639,"vw":58.052017},{"c":58.0401,"h":58.0782,"l":58.0173,"n":21,"o":58.0173,"t":"2026-09-22T13:00:00Z","v":1092,"vw":58.048797},{"c":58.04,"h":58.05,"l":58.02,"n":29,"o":58.02,"t":"2026-09-22T13:15:00Z","v":2679,"vw":58.037717},{"c":58.215,"h":58.238,"l":58.04,"n":1458,"o":58.06,"t":"2026-09-22T13:30:00Z","v":139925,"vw":58.158654},{"c":58.24,"h":58.245,"l":58.18,"n":760,"o":58.205,"t":"2026-09-22T13:45:00Z","v":93702,"vw":58.208897},{"c":58.25,"h":58.285,"l":58.2,"n":714,"o":58.235,"t":"2026-09-22T14:00:00Z","v":47893,"vw":58.223675},{"c":58.26,"h":58.2799,"l":58.2101,"n":572,"o":58.255,"t":"2026-09-22T14:15:00Z","v":42966,"vw":58.246074},{"c":58.1986,"h":58.3,"l":58.16,"n":572,"o":58.26,"t":"2026-09-22T14:30:00Z","v":49991,"vw":58.256906},{"c":58.2101,"h":58.24,"l":58.165,"n":476,"o":58.185,"t":"2026-09-22T14:45:00Z","v":48488,"vw":58.215905},{"c":58.24,"h":58.24,"l":58.195,"n":560,"o":58.22,"t":"2026-09-22T15:00:00Z","v":86869,"vw":58.213039},{"c":58.22,"h":58.2399,"l":58.21,"n":462,"o":58.23,"t":"2026-09-22T15:15:00Z","v":36827,"vw":58.225883},{"c":58.189,"h":58.22,"l":58.175,"n":395,"o":58.2,"t":"2026-09-22T15:30:00Z","v":38043,"vw":58.194545},{"c":58.19,"h":58.21,"l":58.175,"n":257,"o":58.186,"t":"2026-09-22T15:45:00Z","v":193217,"vw":58.198597},{"c":58.215,"h":58.225,"l":58.1799,"n":286,"o":58.195,"t":"2026-09-22T16:00:00Z","v":37687,"vw":58.209945},{"c":58.175,"h":58.22,"l":58.17,"n":326,"o":58.215,"t":"2026-09-22T16:15:00Z","v":60094,"vw":58.193008},{"c":58.195,"h":58.205,"l":58.175,"n":217,"o":58.179,"t":"2026-09-22T16:30:00Z","v":27524,"vw":58.191114},{"c":58.24,"h":58.24,"l":58.2,"n":239,"o":58.205,"t":"2026-09-22T16:45:00Z","v":34567,"vw":58.223221},{"c":58.2301,"h":58.25,"l":58.2301,"n":195,"o":58.24,"t":"2026-09-22T17:00:00Z","v":22573,"vw":58.238938},{"c":58.25,"h":58.255,"l":58.2245,"n":488,"o":58.2399,"t":"2026-09-22T17:15:00Z","v":39087,"vw":58.239492},{"c":58.245,"h":58.25,"l":58.225,"n":279,"o":58.25,"t":"2026-09-22T17:30:00Z","v":42678,"vw":58.235059},{"c":58.28,"h":58.295,"l":58.2321,"n":610,"o":58.25,"t":"2026-09-22T17:45:00Z","v":45912,"vw":58.258802},{"c":58.29,"h":58.295,"l":58.25,"n":258,"o":58.285,"t":"2026-09-22T18:00:00Z","v":40729,"vw":58.269542},{"c":58.305,"h":58.326,"l":58.29,"n":362,"o":58.295,"t":"2026-09-22T18:15:00Z","v":63799,"vw":58.306429},{"c":58.3,"h":58.305,"l":58.27,"n":213,"o":58.305,"t":"2026-09-22T18:30:00Z","v":50025,"vw":58.289599},{"c":58.28,"h":58.3,"l":58.2748,"n":347,"o":58.3,"t":"2026-09-22T18:45:00Z","v":36468,"vw":58.289158},{"c":58.3138,"h":58.32,"l":58.28,"n":279,"o":58.28,"t":"2026-09-22T19:00:00Z","v":35221,"vw":58.298088},{"c":58.329,"h":58.33,"l":58.31,"n":406,"o":58.315,"t":"2026-09-22T19:15:00Z","v":76690,"vw":58.318128},{"c":58.345,"h":58.37,"l":58.325,"n":471,"o":58.33,"t":"2026-09-22T19:30:00Z","v":97601,"vw":58.352923},{"c":58.33,"h":58.39,"l":58.32,"n":962,"o":58.35,"t":"2026-09-22T19:45:00Z","v":271947,"vw":58.356818},{"c":58.36,"h":58.39,"l":58.3306,"n":32,"o":58.34,"t":"2026-09-22T20:00:00Z","v":3605,"vw":58.342148},{"c":58.35,"h":58.38,"l":58.34,"n":6,"o":58.34,"t":"2026-09-22T20:15:00Z","v":1440,"vw":58.353423},{"c":58.3799,"h":58.3799,"l":58.3799,"n":2,"o":58.3799,"t":"2026-09-22T20:30:00Z","v":211,"vw":58.3799},{"c":58.33,"h":58.34,"l":58.33,"n":10,"o":58.34,"t":"2026-09-22T20:45:00Z","v":774,"vw":58.336204},{"c":58.3237,"h":58.3237,"l":58.3237,"n":7,"o":58.3237,"t":"2026-09-22T21:30:00Z","v":256,"vw":58.3237},{"c":58.33,"h":58.33,"l":58.33,"n":9,"o":58.33,"t":"2026-09-22T21:45:00Z","v":165,"vw":58.33},{"c":58.27,"h":58.3,"l":58.27,"n":23,"o":58.3,"t":"2026-09-22T22:00:00Z","v":1840,"vw":58.283636},{"c":58.35,"h":58.36,"l":58.236,"n":27,"o":58.236,"t":"2026-09-22T22:15:00Z","v":5560,"vw":58.348384},{"c":58.26,"h":58.26,"l":58.26,"n":3,"o":58.26,"t":"2026-09-22T22:30:00Z","v":136,"vw":58.26},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-09-22T22:45:00Z","v":100,"vw":58.35},{"c":58.34,"h":58.34,"l":58.34,"n":3,"o":58.34,"t":"2026-09-22T23:00:00Z","v":289,"vw":58.34},{"c":58.2755,"h":58.35,"l":58.2755,"n":3,"o":58.35,"t":"2026-09-22T23:15:00Z","v":386,"vw":58.307367},{"c":58.26,"h":58.26,"l":58.26,"n":2,"o":58.26,"t":"2026-09-22T23:30:00Z","v":170,"vw":58.26},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-09-22T23:45:00Z","v":509,"vw":58.34},{"c":58.4,"h":58.41,"l":58.35,"n":208,"o":58.38,"t":"2026-09-23T08:00:00Z","v":9787,"vw":58.383164},{"c":58.37,"h":58.37,"l":58.35,"n":41,"o":58.35,"t":"2026-09-23T09:00:00Z","v":1986,"vw":58.351617},{"c":58.4048,"h":58.4048,"l":58.4048,"n":2,"o":58.4048,"t":"2026-09-23T09:15:00Z","v":102,"vw":58.4048},{"c":58.35,"h":58.35,"l":58.35,"n":23,"o":58.35,"t":"2026-09-23T09:45:00Z","v":327,"vw":58.35},{"c":58.34,"h":58.35,"l":58.34,"n":16,"o":58.35,"t":"2026-09-23T11:00:00Z","v":2921,"vw":58.34429},{"c":58.3,"h":58.34,"l":58.3,"n":47,"o":58.34,"t":"2026-09-23T11:15:00Z","v":1635,"vw":58.320446},{"c":58.2,"h":58.25,"l":58.2,"n":34,"o":58.25,"t":"2026-09-23T11:30:00Z","v":3484,"vw":58.22936},{"c":58.21,"h":58.21,"l":58.2,"n":10,"o":58.2,"t":"2026-09-23T11:45:00Z","v":935,"vw":58.207311},{"c":58.25,"h":58.25,"l":58.21,"n":7,"o":58.245,"t":"2026-09-23T12:00:00Z","v":601,"vw":58.240909},{"c":58.2239,"h":58.25,"l":58.2121,"n":4,"o":58.2121,"t":"2026-09-23T12:15:00Z","v":418,"vw":58.225844},{"c":58.2262,"h":58.2865,"l":58.2262,"n":31,"o":58.27,"t":"2026-09-23T12:30:00Z","v":3195,"vw":58.277973},{"c":58.2899,"h":58.29,"l":58.2899,"n":12,"o":58.29,"t":"2026-09-23T12:45:00Z","v":801,"vw":58.28995},{"c":58.3,"h":58.33,"l":58.25,"n":28,"o":58.33,"t":"2026-09-23T13:00:00Z","v":12212,"vw":58.254883},{"c":58.215,"h":58.34,"l":58.195,"n":1322,"o":58.3,"t":"2026-09-23T13:30:00Z","v":97662,"vw":58.239934},{"c":58.105,"h":58.225,"l":58.1024,"n":751,"o":58.22,"t":"2026-09-23T13:45:00Z","v":100027,"vw":58.14343},{"c":57.95,"h":58.16,"l":57.93,"n":1055,"o":58.14,"t":"2026-09-23T14:00:00Z","v":67121,"vw":58.039726},{"c":57.91,"h":57.98,"l":57.855,"n":1051,"o":57.945,"t":"2026-09-23T14:15:00Z","v":134110,"vw":57.917167},{"c":57.955,"h":57.98,"l":57.87,"n":667,"o":57.91,"t":"2026-09-23T14:30:00Z","v":73091,"vw":57.942574},{"c":58.105,"h":58.105,"l":57.955,"n":725,"o":57.96,"t":"2026-09-23T14:45:00Z","v":107405,"vw":58.03581},{"c":58.055,"h":58.1,"l":58.045,"n":460,"o":58.1,"t":"2026-09-23T15:00:00Z","v":71948,"vw":58.073111},{"c":58.02,"h":58.09,"l":58.01,"n":480,"o":58.06,"t":"2026-09-23T15:15:00Z","v":39150,"vw":58.059152},{"c":58.04,"h":58.045,"l":58.015,"n":336,"o":58.02,"t":"2026-09-23T15:30:00Z","v":632004,"vw":58.029991},{"c":57.99,"h":58.046,"l":57.96,"n":402,"o":58.046,"t":"2026-09-23T15:45:00Z","v":54790,"vw":57.997742},{"c":57.995,"h":58.005,"l":57.975,"n":343,"o":57.99,"t":"2026-09-23T16:00:00Z","v":30443,"vw":57.991386},{"c":57.97,"h":58.01,"l":57.96,"n":312,"o":57.995,"t":"2026-09-23T16:15:00Z","v":34199,"vw":57.980219},{"c":57.935,"h":58.005,"l":57.935,"n":364,"o":57.97,"t":"2026-09-23T16:30:00Z","v":38059,"vw":57.979601},{"c":57.8997,"h":57.965,"l":57.89,"n":367,"o":57.935,"t":"2026-09-23T16:45:00Z","v":31080,"vw":57.918434},{"c":57.8857,"h":57.9354,"l":57.87,"n":354,"o":57.9354,"t":"2026-09-23T17:00:00Z","v":33906,"vw":57.890032},{"c":57.915,"h":57.96,"l":57.895,"n":322,"o":57.895,"t":"2026-09-23T17:15:00Z","v":40196,"vw":57.931177},{"c":58.005,"h":58.005,"l":57.9,"n":376,"o":57.91,"t":"2026-09-23T17:30:00Z","v":46976,"vw":57.939654},{"c":58.03,"h":58.03,"l":57.985,"n":587,"o":58,"t":"2026-09-23T17:45:00Z","v":48144,"vw":58.01201},{"c":57.995,"h":58.025,"l":57.965,"n":224,"o":58.025,"t":"2026-09-23T18:00:00Z","v":35810,"vw":57.988604},{"c":58.005,"h":58.025,"l":57.995,"n":288,"o":57.995,"t":"2026-09-23T18:15:00Z","v":41784,"vw":58.006546},{"c":57.995,"h":58.0099,"l":57.965,"n":282,"o":58.006,"t":"2026-09-23T18:30:00Z","v":69102,"vw":57.994244},{"c":58.01,"h":58.02,"l":57.99,"n":217,"o":57.995,"t":"2026-09-23T18:45:00Z","v":27454,"vw":58.011017},{"c":58.0138,"h":58.0373,"l":57.99,"n":268,"o":58.01,"t":"2026-09-23T19:00:00Z","v":25066,"vw":58.011289},{"c":58.005,"h":58.01,"l":57.985,"n":214,"o":58.01,"t":"2026-09-23T19:15:00Z","v":25702,"vw":57.994866},{"c":57.975,"h":58.0199,"l":57.96,"n":358,"o":58,"t":"2026-09-23T19:30:00Z","v":45571,"vw":57.999311},{"c":57.99,"h":58.02,"l":57.935,"n":702,"o":57.99,"t":"2026-09-23T19:45:00Z","v":100873,"vw":57.977726},{"c":58.02,"h":58.1,"l":58.01,"n":41,"o":58.01,"t":"2026-09-23T20:00:00Z","v":4066,"vw":58.019659},{"c":58.05,"h":58.05,"l":58.05,"n":9,"o":58.05,"t":"2026-09-23T20:15:00Z","v":760,"vw":58.05},{"c":58,"h":58.02,"l":58,"n":30,"o":58.01,"t":"2026-09-23T20:30:00Z","v":1376,"vw":58.007628},{"c":58.01,"h":58.01,"l":58.01,"n":21,"o":58.01,"t":"2026-09-23T21:00:00Z","v":2001,"vw":58.01},{"c":58.01,"h":58.01,"l":58,"n":6,"o":58,"t":"2026-09-23T21:30:00Z","v":837,"vw":58.006525},{"c":58.02,"h":58.02,"l":58.02,"n":1,"o":58.02,"t":"2026-09-23T22:00:00Z","v":130,"vw":58.02},{"c":58.11,"h":58.11,"l":58.02,"n":6,"o":58.02,"t":"2026-09-23T22:15:00Z","v":664,"vw":58.074503},{"c":58.02,"h":58.09,"l":58.02,"n":11,"o":58.09,"t":"2026-09-23T22:30:00Z","v":422,"vw":58.055},{"c":58.08,"h":58.08,"l":58.08,"n":3,"o":58.08,"t":"2026-09-23T23:00:00Z","v":202,"vw":58.08},{"c":58.06,"h":58.06,"l":58.06,"n":1,"o":58.06,"t":"2026-09-23T23:15:00Z","v":225,"vw":58.06},{"c":58.11,"h":58.11,"l":58.06,"n":17,"o":58.06,"t":"2026-09-23T23:45:00Z","v":1485,"vw":58.079818},{"c":57.72,"h":57.95,"l":57.72,"n":247,"o":57.91,"t":"2026-09-24T08:00:00Z","v":4633,"vw":57.83878},{"c":57.6,"h":57.61,"l":57.6,"n":15,"o":57.61,"t":"2026-09-24T08:30:00Z","v":1455,"vw":57.609265},{"c":57.58,"h":57.58,"l":57.58,"n":5,"o":57.58,"t":"2026-09-24T08:45:00Z","v":217,"vw":57.58},{"c":57.57,"h":57.57,"l":57.57,"n":4,"o":57.57,"t":"2026-09-24T09:15:00Z","v":590,"vw":57.57},{"c":57.54,"h":57.57,"l":57.54,"n":17,"o":57.57,"t":"2026-09-24T09:30:00Z","v":449,"vw":57.555},{"c":57.59,"h":57.59,"l":57.59,"n":1,"o":57.59,"t":"2026-09-24T09:45:00Z","v":100,"vw":57.59},{"c":57.65,"h":57.65,"l":57.65,"n":3,"o":57.65,"t":"2026-09-24T10:00:00Z","v":156,"vw":57.65},{"c":57.66,"h":57.66,"l":57.66,"n":25,"o":57.66,"t":"2026-09-24T10:30:00Z","v":735,"vw":57.66},{"c":57.76,"h":57.9,"l":57.54,"n":46,"o":57.7,"t":"2026-09-24T11:00:00Z","v":2901,"vw":57.814271},{"c":57.73,"h":57.85,"l":57.66,"n":13,"o":57.85,"t":"2026-09-24T11:15:00Z","v":1259,"vw":57.707347},{"c":57.94,"h":57.94,"l":57.66,"n":21,"o":57.73,"t":"2026-09-24T11:30:00Z","v":5603,"vw":57.699985},{"c":57.64,"h":57.66,"l":57.6,"n":26,"o":57.61,"t":"2026-09-24T11:45:00Z","v":2389,"vw":57.613526},{"c":57.71,"h":57.71,"l":57.6,"n":29,"o":57.61,"t":"2026-09-24T12:00:00Z","v":3589,"vw":57.629883},{"c":57.7,"h":57.7,"l":57.634,"n":3,"o":57.634,"t":"2026-09-24T12:15:00Z","v":854,"vw":57.641756},{"c":57.5901,"h":57.85,"l":57.5901,"n":22,"o":57.67,"t":"2026-09-24T12:30:00Z","v":10698,"vw":57.60171},{"c":57.7399,"h":57.7399,"l":57.65,"n":10,"o":57.66,"t":"2026-09-24T12:45:00Z","v":4622,"vw":57.668985},{"c":57.7,"h":57.73,"l":57.7,"n":26,"o":57.73,"t":"2026-09-24T13:15:00Z","v":508,"vw":57.717692},{"c":57.7924,"h":57.82,"l":57.685,"n":1133,"o":57.7,"t":"2026-09-24T13:30:00Z","v":123475,"vw":57.754087},{"c":57.77,"h":57.85,"l":57.73,"n":549,"o":57.805,"t":"2026-09-24T13:45:00Z","v":40568,"vw":57.774661},{"c":57.795,"h":57.83,"l":57.77,"n":550,"o":57.78,"t":"2026-09-24T14:00:00Z","v":53474,"vw":57.804257},{"c":57.84,"h":57.8658,"l":57.7699,"n":593,"o":57.8,"t":"2026-09-24T14:15:00Z","v":57631,"vw":57.800947},{"c":57.79,"h":57.875,"l":57.79,"n":439,"o":57.855,"t":"2026-09-24T14:30:00Z","v":35487,"vw":57.832694},{"c":57.74,"h":57.83,"l":57.74,"n":517,"o":57.785,"t":"2026-09-24T14:45:00Z","v":42394,"vw":57.78759},{"c":57.695,"h":57.78,"l":57.69,"n":574,"o":57.755,"t":"2026-09-24T15:00:00Z","v":46723,"vw":57.712026},{"c":57.7,"h":57.745,"l":57.69,"n":411,"o":57.7099,"t":"2026-09-24T15:15:00Z","v":57333,"vw":57.724292},{"c":57.72,"h":57.735,"l":57.69,"n":412,"o":57.7,"t":"2026-09-24T15:30:00Z","v":88533,"vw":57.6983},{"c":57.75,"h":57.775,"l":57.6944,"n":303,"o":57.74,"t":"2026-09-24T15:45:00Z","v":72951,"vw":57.760635},{"c":57.75,"h":57.76,"l":57.695,"n":319,"o":57.755,"t":"2026-09-24T16:00:00Z","v":27375,"vw":57.727386},{"c":57.94,"h":58.015,"l":57.755,"n":533,"o":57.755,"t":"2026-09-24T16:15:00Z","v":107595,"vw":57.915716},{"c":57.995,"h":58.1,"l":57.905,"n":287,"o":57.94,"t":"2026-09-24T16:30:00Z","v":51059,"vw":58.001298},{"c":58.0699,"h":58.095,"l":57.98,"n":345,"o":57.995,"t":"2026-09-24T16:45:00Z","v":72920,"vw":58.033528},{"c":58.065,"h":58.095,"l":58.01,"n":381,"o":58.05,"t":"2026-09-24T17:00:00Z","v":55186,"vw":58.057155},{"c":57.98,"h":58.05,"l":57.93,"n":275,"o":58.04,"t":"2026-09-24T17:15:00Z","v":30867,"vw":58.021631},{"c":57.91,"h":58.005,"l":57.904,"n":184,"o":57.99,"t":"2026-09-24T17:30:00Z","v":15671,"vw":57.960566},{"c":57.95,"h":57.96,"l":57.9043,"n":644,"o":57.905,"t":"2026-09-24T17:45:00Z","v":120821,"vw":57.929095},{"c":57.935,"h":57.95,"l":57.84,"n":261,"o":57.94,"t":"2026-09-24T18:00:00Z","v":42997,"vw":57.89024},{"c":57.995,"h":58.005,"l":57.9399,"n":377,"o":57.94,"t":"2026-09-24T18:15:00Z","v":65081,"vw":57.974972},{"c":58.005,"h":58.05,"l":57.95,"n":268,"o":57.99,"t":"2026-09-24T18:30:00Z","v":36870,"vw":57.990745},{"c":58.055,"h":58.065,"l":58.005,"n":286,"o":58.005,"t":"2026-09-24T18:45:00Z","v":48681,"vw":58.043762},{"c":57.995,"h":58.055,"l":57.9899,"n":330,"o":58.05,"t":"2026-09-24T19:00:00Z","v":70312,"vw":58.004832},{"c":58.0188,"h":58.05,"l":57.999,"n":239,"o":57.999,"t":"2026-09-24T19:15:00Z","v":30223,"vw":58.033884},{"c":58.035,"h":58.045,"l":58.02,"n":325,"o":58.02,"t":"2026-09-24T19:30:00Z","v":76557,"vw":58.031504},{"c":58.045,"h":58.0799,"l":58.029,"n":605,"o":58.03,"t":"2026-09-24T19:45:00Z","v":74946,"vw":58.047848},{"c":57.8788,"h":58.09,"l":57.8788,"n":14,"o":58.03,"t":"2026-09-24T20:00:00Z","v":3992,"vw":58.012085},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-09-24T20:15:00Z","v":104,"vw":58},{"c":58.1,"h":58.2147,"l":58.1,"n":6,"o":58.2147,"t":"2026-09-24T20:30:00Z","v":805,"vw":58.143809},{"c":58.11,"h":58.11,"l":58.11,"n":3,"o":58.11,"t":"2026-09-24T20:45:00Z","v":311,"vw":58.11},{"c":58.02,"h":58.02,"l":58.02,"n":5,"o":58.02,"t":"2026-09-24T21:00:00Z","v":210,"vw":58.02},{"c":58.01,"h":58.01,"l":58.01,"n":2,"o":58.01,"t":"2026-09-24T21:15:00Z","v":1200,"vw":58.01},{"c":57.8555,"h":57.8555,"l":57.8555,"n":2,"o":57.8555,"t":"2026-09-24T22:00:00Z","v":531,"vw":57.8555},{"c":58.08,"h":58.299,"l":58.01,"n":3,"o":58.299,"t":"2026-09-24T23:15:00Z","v":480,"vw":58.175104},{"c":58,"h":58.18,"l":57.98,"n":42,"o":57.9926,"t":"2026-09-24T23:45:00Z","v":1790,"vw":58.101398},{"c":58.23,"h":58.26,"l":58.12,"n":106,"o":58.12,"t":"2026-09-25T08:00:00Z","v":3368,"vw":58.210361},{"c":58.4,"h":58.4,"l":58.4,"n":5,"o":58.4,"t":"2026-09-25T09:00:00Z","v":222,"vw":58.4},{"c":58.3,"h":58.3,"l":58.3,"n":2,"o":58.3,"t":"2026-09-25T09:45:00Z","v":125,"vw":58.3},{"c":58.33,"h":58.33,"l":58.26,"n":6,"o":58.2708,"t":"2026-09-25T11:00:00Z","v":1473,"vw":58.2704},{"c":58.33,"h":58.33,"l":58.33,"n":3,"o":58.33,"t":"2026-09-25T11:15:00Z","v":301,"vw":58.33},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-09-25T11:30:00Z","v":100,"vw":58.33},{"c":58.34,"h":58.34,"l":58.2815,"n":31,"o":58.33,"t":"2026-09-25T11:45:00Z","v":2062,"vw":58.315462},{"c":58.3727,"h":58.3727,"l":58.3299,"n":22,"o":58.33,"t":"2026-09-25T12:00:00Z","v":2394,"vw":58.349424},{"c":58.28,"h":58.35,"l":58.27,"n":37,"o":58.33,"t":"2026-09-25T12:15:00Z","v":55907,"vw":58.34599},{"c":58.24,"h":58.24,"l":58.24,"n":6,"o":58.24,"t":"2026-09-25T12:45:00Z","v":622,"vw":58.24},{"c":58.22,"h":58.23,"l":58.22,"n":33,"o":58.23,"t":"2026-09-25T13:00:00Z","v":1185,"vw":58.224299},{"c":58.19,"h":58.21,"l":58.19,"n":14,"o":58.21,"t":"2026-09-25T13:15:00Z","v":4948,"vw":58.198557},{"c":58.205,"h":58.225,"l":58.05,"n":1200,"o":58.05,"t":"2026-09-25T13:30:00Z","v":165840,"vw":58.141333},{"c":58.225,"h":58.26,"l":58.17,"n":525,"o":58.205,"t":"2026-09-25T13:45:00Z","v":65813,"vw":58.216639},{"c":58.02,"h":58.2299,"l":58.02,"n":746,"o":58.2299,"t":"2026-09-25T14:00:00Z","v":99830,"vw":58.087222},{"c":58,"h":58.07,"l":57.955,"n":685,"o":58.02,"t":"2026-09-25T14:15:00Z","v":74825,"vw":58.015339},{"c":58.0377,"h":58.09,"l":57.99,"n":352,"o":58.0099,"t":"2026-09-25T14:30:00Z","v":26300,"vw":58.034683},{"c":58.13,"h":58.135,"l":58.039,"n":405,"o":58.055,"t":"2026-09-25T14:45:00Z","v":31392,"vw":58.069655},{"c":58.135,"h":58.19,"l":58.11,"n":455,"o":58.12,"t":"2026-09-25T15:00:00Z","v":67650,"vw":58.157095},{"c":58.115,"h":58.16,"l":58.11,"n":461,"o":58.135,"t":"2026-09-25T15:15:00Z","v":62649,"vw":58.134439},{"c":58.03,"h":58.17,"l":58.03,"n":444,"o":58.11,"t":"2026-09-25T15:30:00Z","v":34230,"vw":58.110783},{"c":58.145,"h":58.145,"l":58.005,"n":359,"o":58.03,"t":"2026-09-25T15:45:00Z","v":36252,"vw":58.05531},{"c":58.251,"h":58.2798,"l":58.1499,"n":362,"o":58.1558,"t":"2026-09-25T16:00:00Z","v":72039,"vw":58.241913},{"c":58.244,"h":58.285,"l":58.14,"n":380,"o":58.25,"t":"2026-09-25T16:15:00Z","v":72428,"vw":58.221826},{"c":58.23,"h":58.26,"l":58.18,"n":372,"o":58.245,"t":"2026-09-25T16:30:00Z","v":45622,"vw":58.212458},{"c":58.2,"h":58.235,"l":58.175,"n":345,"o":58.2212,"t":"2026-09-25T16:45:00Z","v":34822,"vw":58.207716},{"c":58.25,"h":58.26,"l":58.185,"n":298,"o":58.2,"t":"2026-09-25T17:00:00Z","v":34711,"vw":58.226885},{"c":58.245,"h":58.26,"l":58.23,"n":256,"o":58.255,"t":"2026-09-25T17:15:00Z","v":28218,"vw":58.247914},{"c":58.23,"h":58.25,"l":58.21,"n":288,"o":58.25,"t":"2026-09-25T17:30:00Z","v":39239,"vw":58.231337},{"c":58.24,"h":58.245,"l":58.22,"n":586,"o":58.22,"t":"2026-09-25T17:45:00Z","v":21334,"vw":58.232484},{"c":58.265,"h":58.265,"l":58.225,"n":236,"o":58.2499,"t":"2026-09-25T18:00:00Z","v":40226,"vw":58.24345},{"c":58.205,"h":58.265,"l":58.185,"n":223,"o":58.2601,"t":"2026-09-25T18:15:00Z","v":25431,"vw":58.224046},{"c":58.205,"h":58.235,"l":58.17,"n":264,"o":58.215,"t":"2026-09-25T18:30:00Z","v":22929,"vw":58.210874},{"c":58.18,"h":58.22,"l":58.18,"n":269,"o":58.22,"t":"2026-09-25T18:45:00Z","v":26603,"vw":58.199279},{"c":58.215,"h":58.215,"l":58.18,"n":290,"o":58.19,"t":"2026-09-25T19:00:00Z","v":40155,"vw":58.198272},{"c":58.175,"h":58.225,"l":58.17,"n":309,"o":58.215,"t":"2026-09-25T19:15:00Z","v":46991,"vw":58.1937},{"c":58.205,"h":58.21,"l":58.155,"n":407,"o":58.175,"t":"2026-09-25T19:30:00Z","v":67393,"vw":58.179274},{"c":58.2,"h":58.265,"l":58.19,"n":531,"o":58.21,"t":"2026-09-25T19:45:00Z","v":68195,"vw":58.225899},{"c":58.27,"h":58.27,"l":58.22,"n":23,"o":58.22,"t":"2026-09-25T20:00:00Z","v":4404,"vw":58.232636},{"c":58.2795,"h":58.2795,"l":58.2795,"n":1,"o":58.2795,"t":"2026-09-25T20:45:00Z","v":100,"vw":58.2795},{"c":58.29,"h":58.29,"l":58.25,"n":20,"o":58.25,"t":"2026-09-25T21:15:00Z","v":2531,"vw":58.287565},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-09-25T21:30:00Z","v":100,"vw":58.36},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-09-25T22:15:00Z","v":350,"vw":58.33},{"c":58.32,"h":58.35,"l":58.32,"n":4,"o":58.35,"t":"2026-09-25T22:30:00Z","v":301,"vw":58.333333},{"c":58.3,"h":58.32,"l":58.3,"n":11,"o":58.3,"t":"2026-09-25T23:45:00Z","v":1414,"vw":58.306082},{"c":58,"h":58.02,"l":57.9,"n":464,"o":57.9,"t":"2026-09-28T08:00:00Z","v":9465,"vw":57.966335},{"c":57.92,"h":57.92,"l":57.92,"n":4,"o":57.92,"t":"2026-09-28T08:30:00Z","v":343,"vw":57.92},{"c":57.85,"h":57.85,"l":57.84,"n":60,"o":57.85,"t":"2026-09-28T09:00:00Z","v":3355,"vw":57.846935},{"c":57.85,"h":57.85,"l":57.85,"n":31,"o":57.85,"t":"2026-09-28T10:00:00Z","v":509,"vw":57.85},{"c":57.85,"h":57.85,"l":57.85,"n":11,"o":57.85,"t":"2026-09-28T10:15:00Z","v":390,"vw":57.85},{"c":57.8502,"h":57.8502,"l":57.8502,"n":1,"o":57.8502,"t":"2026-09-28T10:30:00Z","v":285,"vw":57.8502},{"c":57.9,"h":58,"l":57.89,"n":65,"o":57.96,"t":"2026-09-28T11:00:00Z","v":11580,"vw":57.969251},{"c":57.94,"h":57.9501,"l":57.8901,"n":36,"o":57.92,"t":"2026-09-28T11:15:00Z","v":21478,"vw":57.913812},{"c":58,"h":58,"l":57.93,"n":17,"o":57.94,"t":"2026-09-28T11:30:00Z","v":8042,"vw":57.943346},{"c":57.9015,"h":57.95,"l":57.9,"n":37,"o":57.93,"t":"2026-09-28T11:45:00Z","v":5570,"vw":57.927891},{"c":57.99,"h":58,"l":57.99,"n":12,"o":58,"t":"2026-09-28T12:00:00Z","v":3603,"vw":57.992533},{"c":58.0082,"h":58.03,"l":58.0082,"n":19,"o":58.03,"t":"2026-09-28T12:15:00Z","v":1974,"vw":58.019912},{"c":58.03,"h":58.05,"l":58.01,"n":18,"o":58.04,"t":"2026-09-28T12:30:00Z","v":1256,"vw":58.032956},{"c":58.05,"h":58.0999,"l":58.03,"n":31,"o":58.05,"t":"2026-09-28T13:00:00Z","v":7885,"vw":58.050393},{"c":58.06,"h":58.08,"l":58.01,"n":28,"o":58.01,"t":"2026-09-28T13:15:00Z","v":2490,"vw":58.054709},{"c":57.82,"h":58.07,"l":57.82,"n":2223,"o":58.02,"t":"2026-09-28T13:30:00Z","v":278557,"vw":57.947118},{"c":57.875,"h":57.9,"l":57.785,"n":1187,"o":57.84,"t":"2026-09-28T13:45:00Z","v":95954,"vw":57.84148},{"c":57.685,"h":57.895,"l":57.67,"n":1237,"o":57.885,"t":"2026-09-28T14:00:00Z","v":96223,"vw":57.777051},{"c":57.7351,"h":57.8,"l":57.685,"n":1007,"o":57.685,"t":"2026-09-28T14:15:00Z","v":72578,"vw":57.75813},{"c":57.56,"h":57.76,"l":57.55,"n":1155,"o":57.735,"t":"2026-09-28T14:30:00Z","v":113249,"vw":57.7047},{"c":57.52,"h":57.5514,"l":57.45,"n":1066,"o":57.5514,"t":"2026-09-28T14:45:00Z","v":61796,"vw":57.503297},{"c":57.6399,"h":57.665,"l":57.53,"n":737,"o":57.54,"t":"2026-09-28T15:00:00Z","v":46346,"vw":57.604207},{"c":57.655,"h":57.665,"l":57.59,"n":673,"o":57.635,"t":"2026-09-28T15:15:00Z","v":55383,"vw":57.626981},{"c":57.62,"h":57.71,"l":57.6099,"n":458,"o":57.65,"t":"2026-09-28T15:30:00Z","v":34728,"vw":57.655481},{"c":57.705,"h":57.705,"l":57.61,"n":437,"o":57.61,"t":"2026-09-28T15:45:00Z","v":28396,"vw":57.653655},{"c":57.69,"h":57.719,"l":57.665,"n":340,"o":57.695,"t":"2026-09-28T16:00:00Z","v":37022,"vw":57.685672},{"c":57.91,"h":57.97,"l":57.6898,"n":615,"o":57.6974,"t":"2026-09-28T16:15:00Z","v":108210,"vw":57.85605},{"c":57.8,"h":57.91,"l":57.7943,"n":411,"o":57.9,"t":"2026-09-28T16:30:00Z","v":48189,"vw":57.86242},{"c":57.815,"h":57.85,"l":57.79,"n":369,"o":57.82,"t":"2026-09-28T16:45:00Z","v":55614,"vw":57.814857},{"c":57.92,"h":57.92,"l":57.755,"n":793,"o":57.81,"t":"2026-09-28T17:00:00Z","v":288607,"vw":57.822756},{"c":57.83,"h":57.92,"l":57.81,"n":382,"o":57.92,"t":"2026-09-28T17:15:00Z","v":89184,"vw":57.850697},{"c":57.835,"h":57.865,"l":57.824,"n":282,"o":57.84,"t":"2026-09-28T17:30:00Z","v":47601,"vw":57.838385},{"c":57.85,"h":57.86,"l":57.83,"n":712,"o":57.84,"t":"2026-09-28T17:45:00Z","v":28617,"vw":57.841874},{"c":57.87,"h":57.875,"l":57.82,"n":254,"o":57.84,"t":"2026-09-28T18:00:00Z","v":29332,"vw":57.853571},{"c":57.8499,"h":57.885,"l":57.83,"n":282,"o":57.87,"t":"2026-09-28T18:15:00Z","v":71580,"vw":57.859401},{"c":57.84,"h":57.85,"l":57.79,"n":276,"o":57.84,"t":"2026-09-28T18:30:00Z","v":44015,"vw":57.828873},{"c":57.885,"h":57.89,"l":57.83,"n":276,"o":57.84,"t":"2026-09-28T18:45:00Z","v":96326,"vw":57.856556},{"c":57.77,"h":57.87,"l":57.77,"n":326,"o":57.87,"t":"2026-09-28T19:00:00Z","v":56847,"vw":57.807887},{"c":57.7999,"h":57.82,"l":57.765,"n":281,"o":57.775,"t":"2026-09-28T19:15:00Z","v":31973,"vw":57.801037},{"c":57.74,"h":57.8,"l":57.725,"n":430,"o":57.8,"t":"2026-09-28T19:30:00Z","v":48318,"vw":57.756795},{"c":57.75,"h":57.7654,"l":57.715,"n":528,"o":57.745,"t":"2026-09-28T19:45:00Z","v":52104,"vw":57.742546},{"c":57.78,"h":57.81,"l":57.749,"n":105,"o":57.76,"t":"2026-09-28T20:00:00Z","v":7539,"vw":57.764533},{"c":57.79,"h":57.7952,"l":57.78,"n":20,"o":57.7952,"t":"2026-09-28T20:15:00Z","v":4000,"vw":57.789597},{"c":57.79,"h":57.79,"l":57.7889,"n":4,"o":57.7889,"t":"2026-09-28T20:30:00Z","v":219,"vw":57.789491},{"c":57.89,"h":57.89,"l":57.81,"n":4,"o":57.81,"t":"2026-09-28T21:00:00Z","v":800,"vw":57.837034},{"c":57.7501,"h":57.7501,"l":57.7501,"n":1,"o":57.7501,"t":"2026-09-28T21:15:00Z","v":373,"vw":57.7501},{"c":57.83,"h":57.84,"l":57.83,"n":5,"o":57.84,"t":"2026-09-28T21:45:00Z","v":536,"vw":57.836928},{"c":57.84,"h":57.85,"l":57.84,"n":7,"o":57.85,"t":"2026-09-28T22:00:00Z","v":369,"vw":57.845196},{"c":57.83,"h":57.95,"l":57.83,"n":5,"o":57.95,"t":"2026-09-28T23:00:00Z","v":741,"vw":57.862432},{"c":58.06,"h":58.06,"l":57.88,"n":2,"o":57.88,"t":"2026-09-28T23:30:00Z","v":3121,"vw":57.886979},{"c":57.83,"h":57.83,"l":57.83,"n":3,"o":57.83,"t":"2026-09-28T23:45:00Z","v":802,"vw":57.83},{"c":57.6111,"h":57.9,"l":57.57,"n":241,"o":57.86,"t":"2026-09-29T08:00:00Z","v":8942,"vw":57.700433},{"c":57.85,"h":57.85,"l":57.85,"n":9,"o":57.85,"t":"2026-09-29T08:45:00Z","v":560,"vw":57.85},{"c":57.83,"h":57.83,"l":57.83,"n":9,"o":57.83,"t":"2026-09-29T09:15:00Z","v":897,"vw":57.83},{"c":57.89,"h":57.89,"l":57.89,"n":9,"o":57.89,"t":"2026-09-29T09:45:00Z","v":252,"vw":57.89},{"c":57.97,"h":57.97,"l":57.89,"n":13,"o":57.89,"t":"2026-09-29T11:00:00Z","v":3000,"vw":57.963441},{"c":57.94,"h":57.94,"l":57.94,"n":3,"o":57.94,"t":"2026-09-29T11:30:00Z","v":267,"vw":57.94},{"c":57.98,"h":57.98,"l":57.94,"n":16,"o":57.94,"t":"2026-09-29T11:45:00Z","v":684,"vw":57.95307},{"c":57.98,"h":57.98,"l":57.98,"n":2,"o":57.98,"t":"2026-09-29T12:15:00Z","v":110,"vw":57.98},{"c":57.94,"h":57.94,"l":57.94,"n":4,"o":57.94,"t":"2026-09-29T12:30:00Z","v":180,"vw":57.94},{"c":57.97,"h":57.9717,"l":57.92,"n":13,"o":57.95,"t":"2026-09-29T12:45:00Z","v":1032,"vw":57.953522},{"c":57.95,"h":57.95,"l":57.95,"n":4,"o":57.95,"t":"2026-09-29T13:00:00Z","v":230,"vw":57.95},{"c":58,"h":58,"l":57.91,"n":36,"o":57.91,"t":"2026-09-29T13:15:00Z","v":4338,"vw":57.979829},{"c":57.79,"h":58.0508,"l":57.765,"n":1242,"o":58.03,"t":"2026-09-29T13:30:00Z","v":126496,"vw":57.891622},{"c":57.85,"h":57.92,"l":57.78,"n":752,"o":57.8,"t":"2026-09-29T13:45:00Z","v":102599,"vw":57.83805},{"c":57.87,"h":57.91,"l":57.815,"n":798,"o":57.88,"t":"2026-09-29T14:00:00Z","v":88481,"vw":57.856517},{"c":57.935,"h":57.9799,"l":57.83,"n":616,"o":57.87,"t":"2026-09-29T14:15:00Z","v":88468,"vw":57.91774},{"c":57.93,"h":57.98,"l":57.915,"n":842,"o":57.95,"t":"2026-09-29T14:30:00Z","v":144113,"vw":57.948478},{"c":57.9224,"h":57.98,"l":57.9,"n":577,"o":57.94,"t":"2026-09-29T14:45:00Z","v":42365,"vw":57.955697},{"c":57.885,"h":57.92,"l":57.83,"n":587,"o":57.92,"t":"2026-09-29T15:00:00Z","v":64094,"vw":57.879679},{"c":57.77,"h":57.905,"l":57.745,"n":654,"o":57.89,"t":"2026-09-29T15:15:00Z","v":73591,"vw":57.815395},{"c":57.79,"h":57.855,"l":57.76,"n":422,"o":57.78,"t":"2026-09-29T15:30:00Z","v":45365,"vw":57.811483},{"c":57.8147,"h":57.85,"l":57.775,"n":559,"o":57.81,"t":"2026-09-29T15:45:00Z","v":64247,"vw":57.808982},{"c":57.7792,"h":57.835,"l":57.765,"n":420,"o":57.81,"t":"2026-09-29T16:00:00Z","v":54338,"vw":57.799808},{"c":57.8159,"h":57.825,"l":57.775,"n":281,"o":57.78,"t":"2026-09-29T16:15:00Z","v":52311,"vw":57.794236},{"c":57.7299,"h":57.815,"l":57.7299,"n":429,"o":57.815,"t":"2026-09-29T16:30:00Z","v":40252,"vw":57.79077},{"c":57.745,"h":57.79,"l":57.6999,"n":315,"o":57.72,"t":"2026-09-29T16:45:00Z","v":38751,"vw":57.744848},{"c":57.745,"h":57.765,"l":57.715,"n":240,"o":57.729,"t":"2026-09-29T17:00:00Z","v":30838,"vw":57.733064},{"c":57.795,"h":57.81,"l":57.73,"n":217,"o":57.756,"t":"2026-09-29T17:15:00Z","v":45672,"vw":57.768588},{"c":57.78,"h":57.8138,"l":57.755,"n":254,"o":57.8,"t":"2026-09-29T17:30:00Z","v":30938,"vw":57.788844},{"c":57.725,"h":57.795,"l":57.705,"n":627,"o":57.7898,"t":"2026-09-29T17:45:00Z","v":63292,"vw":57.739864},{"c":57.82,"h":57.83,"l":57.72,"n":413,"o":57.725,"t":"2026-09-29T18:00:00Z","v":96279,"vw":57.766446},{"c":57.84,"h":57.865,"l":57.81,"n":201,"o":57.825,"t":"2026-09-29T18:15:00Z","v":40202,"vw":57.834266},{"c":57.8897,"h":57.9163,"l":57.805,"n":282,"o":57.835,"t":"2026-09-29T18:30:00Z","v":90136,"vw":57.843614},{"c":57.9,"h":57.91,"l":57.87,"n":236,"o":57.895,"t":"2026-09-29T18:45:00Z","v":67993,"vw":57.893456},{"c":57.855,"h":57.915,"l":57.855,"n":350,"o":57.905,"t":"2026-09-29T19:00:00Z","v":54159,"vw":57.890389},{"c":57.865,"h":57.885,"l":57.8501,"n":265,"o":57.8699,"t":"2026-09-29T19:15:00Z","v":53506,"vw":57.867009},{"c":57.83,"h":57.88,"l":57.83,"n":283,"o":57.865,"t":"2026-09-29T19:30:00Z","v":33949,"vw":57.858446},{"c":57.85,"h":57.9,"l":57.82,"n":585,"o":57.8298,"t":"2026-09-29T19:45:00Z","v":135239,"vw":57.855017},{"c":57.86,"h":57.86,"l":57.86,"n":10,"o":57.86,"t":"2026-09-29T20:00:00Z","v":4609,"vw":57.86},{"c":57.99,"h":58.1,"l":57.99,"n":4,"o":58.1,"t":"2026-09-29T20:30:00Z","v":230,"vw":58.038458},{"c":57.985,"h":58,"l":57.98,"n":9,"o":58,"t":"2026-09-29T20:45:00Z","v":5854,"vw":57.997632},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-09-29T21:15:00Z","v":201,"vw":57.94},{"c":57.99,"h":57.99,"l":57.94,"n":4,"o":57.94,"t":"2026-09-29T21:30:00Z","v":359,"vw":57.971685},{"c":58,"h":58.0671,"l":58,"n":5,"o":58.0671,"t":"2026-09-29T21:45:00Z","v":207,"vw":58.03355},{"c":58.02,"h":58.02,"l":58,"n":8,"o":58.02,"t":"2026-09-29T22:15:00Z","v":2521,"vw":58.004},{"c":58.0383,"h":58.0383,"l":58.0383,"n":1,"o":58.0383,"t":"2026-09-29T22:30:00Z","v":100,"vw":58.0383},{"c":58.03,"h":58.03,"l":57.99,"n":8,"o":57.99,"t":"2026-09-29T23:00:00Z","v":601,"vw":58.01627},{"c":58,"h":58.03,"l":58,"n":8,"o":58.03,"t":"2026-09-29T23:15:00Z","v":709,"vw":58.008333},{"c":57.9999,"h":58,"l":57.9999,"n":2,"o":58,"t":"2026-09-29T23:45:00Z","v":244,"vw":57.99995},{"c":57.97,"h":57.98,"l":57.81,"n":258,"o":57.92,"t":"2026-09-30T08:00:00Z","v":7371,"vw":57.901758},{"c":57.95,"h":57.95,"l":57.95,"n":5,"o":57.95,"t":"2026-09-30T08:45:00Z","v":2380,"vw":57.95},{"c":57.9,"h":57.9,"l":57.89,"n":11,"o":57.9,"t":"2026-09-30T09:00:00Z","v":1549,"vw":57.895775},{"c":57.82,"h":57.85,"l":57.82,"n":36,"o":57.85,"t":"2026-09-30T10:45:00Z","v":1945,"vw":57.840007},{"c":57.8,"h":57.88,"l":57.8,"n":31,"o":57.88,"t":"2026-09-30T11:00:00Z","v":2061,"vw":57.848452},{"c":57.87,"h":57.87,"l":57.87,"n":5,"o":57.87,"t":"2026-09-30T11:15:00Z","v":1644,"vw":57.87},{"c":57.89,"h":57.9,"l":57.83,"n":25,"o":57.83,"t":"2026-09-30T11:30:00Z","v":1568,"vw":57.861131},{"c":57.84,"h":57.84,"l":57.84,"n":4,"o":57.84,"t":"2026-09-30T11:45:00Z","v":200,"vw":57.84},{"c":57.8,"h":57.8448,"l":57.8,"n":30,"o":57.8448,"t":"2026-09-30T12:00:00Z","v":4792,"vw":57.80362},{"c":57.81,"h":57.83,"l":57.81,"n":10,"o":57.83,"t":"2026-09-30T12:15:00Z","v":2826,"vw":57.824684},{"c":58.0999,"h":58.0999,"l":57.9,"n":76,"o":57.9,"t":"2026-09-30T12:30:00Z","v":15802,"vw":58.030634},{"c":57.99,"h":58.0987,"l":57.99,"n":34,"o":58.0987,"t":"2026-09-30T12:45:00Z","v":7168,"vw":58.001056},{"c":58.09,"h":58.0997,"l":58.085,"n":14,"o":58.085,"t":"2026-09-30T13:00:00Z","v":765,"vw":58.090764},{"c":58.08,"h":58.08,"l":58,"n":31,"o":58,"t":"2026-09-30T13:15:00Z","v":962,"vw":58.056223},{"c":58.08,"h":58.15,"l":58,"n":1595,"o":58.04,"t":"2026-09-30T13:30:00Z","v":218823,"vw":58.078351},{"c":58.2,"h":58.2,"l":58.03,"n":741,"o":58.11,"t":"2026-09-30T13:45:00Z","v":122107,"vw":58.095892},{"c":58.195,"h":58.275,"l":58.15,"n":1005,"o":58.22,"t":"2026-09-30T14:00:00Z","v":117912,"vw":58.213054},{"c":58.19,"h":58.25,"l":58.15,"n":801,"o":58.195,"t":"2026-09-30T14:15:00Z","v":91415,"vw":58.202831},{"c":58.155,"h":58.21,"l":58.124,"n":779,"o":58.17,"t":"2026-09-30T14:30:00Z","v":146367,"vw":58.16785},{"c":58.21,"h":58.2654,"l":58.165,"n":615,"o":58.17,"t":"2026-09-30T14:45:00Z","v":74547,"vw":58.219185},{"c":58.18,"h":58.225,"l":58.17,"n":548,"o":58.21,"t":"2026-09-30T15:00:00Z","v":53272,"vw":58.199401},{"c":58.22,"h":58.225,"l":58.165,"n":456,"o":58.195,"t":"2026-09-30T15:15:00Z","v":52605,"vw":58.19807},{"c":58.2,"h":58.255,"l":58.2,"n":507,"o":58.23,"t":"2026-09-30T15:30:00Z","v":45535,"vw":58.239244},{"c":58.255,"h":58.29,"l":58.19,"n":389,"o":58.199,"t":"2026-09-30T15:45:00Z","v":58949,"vw":58.237316},{"c":58.28,"h":58.285,"l":58.2428,"n":381,"o":58.25,"t":"2026-09-30T16:00:00Z","v":81900,"vw":58.263068},{"c":58.22,"h":58.28,"l":58.22,"n":328,"o":58.28,"t":"2026-09-30T16:15:00Z","v":125476,"vw":58.244679},{"c":58.25,"h":58.25,"l":58.18,"n":299,"o":58.21,"t":"2026-09-30T16:30:00Z","v":78815,"vw":58.205059},{"c":58.2462,"h":58.2462,"l":58.2,"n":250,"o":58.24,"t":"2026-09-30T16:45:00Z","v":42247,"vw":58.22571},{"c":58.205,"h":58.255,"l":58.2,"n":269,"o":58.235,"t":"2026-09-30T17:00:00Z","v":42434,"vw":58.239868},{"c":58.13,"h":58.2,"l":58.095,"n":359,"o":58.2,"t":"2026-09-30T17:15:00Z","v":49292,"vw":58.140549},{"c":58.1799,"h":58.195,"l":58.135,"n":275,"o":58.135,"t":"2026-09-30T17:30:00Z","v":54392,"vw":58.161843},{"c":58.235,"h":58.24,"l":58.175,"n":590,"o":58.18,"t":"2026-09-30T17:45:00Z","v":68363,"vw":58.215648},{"c":58.224,"h":58.235,"l":58.175,"n":285,"o":58.225,"t":"2026-09-30T18:00:00Z","v":60001,"vw":58.208218},{"c":58.19,"h":58.235,"l":58.165,"n":277,"o":58.235,"t":"2026-09-30T18:15:00Z","v":49338,"vw":58.196574},{"c":58.185,"h":58.1959,"l":58.145,"n":228,"o":58.195,"t":"2026-09-30T18:30:00Z","v":45423,"vw":58.172753},{"c":58.16,"h":58.18,"l":58.13,"n":282,"o":58.18,"t":"2026-09-30T18:45:00Z","v":61973,"vw":58.151155},{"c":58.22,"h":58.225,"l":58.155,"n":266,"o":58.155,"t":"2026-09-30T19:00:00Z","v":31274,"vw":58.201578},{"c":58.195,"h":58.215,"l":58.174,"n":586,"o":58.215,"t":"2026-09-30T19:15:00Z","v":234026,"vw":58.195406},{"c":58.18,"h":58.2199,"l":58.16,"n":497,"o":58.195,"t":"2026-09-30T19:30:00Z","v":91634,"vw":58.186387},{"c":57.95,"h":58.19,"l":57.95,"n":1207,"o":58.1898,"t":"2026-09-30T19:45:00Z","v":233917,"vw":58.065384},{"c":57.98,"h":57.98,"l":57.9001,"n":22,"o":57.98,"t":"2026-09-30T20:00:00Z","v":22643,"vw":57.964031},{"c":58,"h":58.2395,"l":58,"n":25,"o":58.2395,"t":"2026-09-30T20:15:00Z","v":4583,"vw":58.123649},{"c":58.06,"h":58.1,"l":58.06,"n":16,"o":58.1,"t":"2026-09-30T20:30:00Z","v":5330,"vw":58.096181},{"c":58.09,"h":58.1,"l":58.09,"n":7,"o":58.1,"t":"2026-09-30T20:45:00Z","v":634,"vw":58.098013},{"c":58.05,"h":58.1,"l":58.05,"n":41,"o":58.1,"t":"2026-09-30T21:00:00Z","v":15701,"vw":58.088632},{"c":58.04,"h":58.04,"l":58,"n":44,"o":58.04,"t":"2026-09-30T21:15:00Z","v":9898,"vw":58.005087},{"c":58.05,"h":58.05,"l":58.05,"n":3,"o":58.05,"t":"2026-09-30T21:30:00Z","v":125,"vw":58.05},{"c":58.05,"h":58.07,"l":58.05,"n":6,"o":58.07,"t":"2026-09-30T21:45:00Z","v":693,"vw":58.061406},{"c":58.03,"h":58.1129,"l":58.03,"n":8,"o":58.05,"t":"2026-09-30T22:00:00Z","v":2437,"vw":58.088166},{"c":58.0439,"h":58.0439,"l":58.0439,"n":4,"o":58.0439,"t":"2026-09-30T22:15:00Z","v":255,"vw":58.0439},{"c":58.1,"h":58.12,"l":58.1,"n":23,"o":58.12,"t":"2026-09-30T22:30:00Z","v":3185,"vw":58.117978},{"c":58.21,"h":58.21,"l":58.21,"n":5,"o":58.21,"t":"2026-09-30T22:45:00Z","v":194,"vw":58.21},{"c":58.249,"h":58.249,"l":58.249,"n":1,"o":58.249,"t":"2026-09-30T23:00:00Z","v":105,"vw":58.249},{"c":58.2179,"h":58.2179,"l":58.19,"n":2,"o":58.19,"t":"2026-09-30T23:45:00Z","v":304,"vw":58.199545},{"c":57.87,"h":58.1,"l":57.73,"n":410,"o":57.9549,"t":"2026-10-01T08:00:00Z","v":9454,"vw":57.986361},{"c":57.74,"h":57.74,"l":57.7,"n":26,"o":57.7,"t":"2026-10-01T08:15:00Z","v":596,"vw":57.720198},{"c":57.78,"h":57.8186,"l":57.74,"n":6,"o":57.8186,"t":"2026-10-01T08:30:00Z","v":736,"vw":57.773305},{"c":57.7,"h":57.7,"l":57.69,"n":27,"o":57.7,"t":"2026-10-01T10:00:00Z","v":842,"vw":57.698571},{"c":57.88,"h":57.9,"l":57.6114,"n":16,"o":57.6114,"t":"2026-10-01T10:45:00Z","v":1244,"vw":57.849362},{"c":57.85,"h":57.85,"l":57.83,"n":14,"o":57.83,"t":"2026-10-01T11:00:00Z","v":698,"vw":57.845094},{"c":58,"h":58,"l":58,"n":5,"o":58,"t":"2026-10-01T11:30:00Z","v":160,"vw":58},{"c":57.83,"h":57.83,"l":57.83,"n":1,"o":57.83,"t":"2026-10-01T11:45:00Z","v":100,"vw":57.83},{"c":57.79,"h":57.95,"l":57.75,"n":65,"o":57.7841,"t":"2026-10-01T12:00:00Z","v":9256,"vw":57.780825},{"c":57.75,"h":57.75,"l":57.75,"n":3,"o":57.75,"t":"2026-10-01T12:15:00Z","v":205,"vw":57.75},{"c":57.64,"h":57.7,"l":57.64,"n":79,"o":57.6986,"t":"2026-10-01T12:45:00Z","v":2217,"vw":57.680988},{"c":57.79,"h":57.79,"l":57.6324,"n":20,"o":57.6324,"t":"2026-10-01T13:00:00Z","v":3595,"vw":57.671058},{"c":57.66,"h":57.66,"l":57.66,"n":27,"o":57.66,"t":"2026-10-01T13:15:00Z","v":308,"vw":57.66},{"c":57.59,"h":57.7,"l":57.5426,"n":1676,"o":57.635,"t":"2026-10-01T13:30:00Z","v":186285,"vw":57.611766},{"c":57.57,"h":57.6453,"l":57.5,"n":836,"o":57.6,"t":"2026-10-01T13:45:00Z","v":83562,"vw":57.550685},{"c":57.42,"h":57.55,"l":57.3007,"n":1120,"o":57.55,"t":"2026-10-01T14:00:00Z","v":70159,"vw":57.412771},{"c":57.3789,"h":57.43,"l":57.2814,"n":908,"o":57.41,"t":"2026-10-01T14:15:00Z","v":103086,"vw":57.365578},{"c":57.44,"h":57.515,"l":57.35,"n":599,"o":57.35,"t":"2026-10-01T14:30:00Z","v":56563,"vw":57.440857},{"c":57.38,"h":57.495,"l":57.36,"n":592,"o":57.45,"t":"2026-10-01T14:45:00Z","v":60567,"vw":57.41244},{"c":57.335,"h":57.385,"l":57.25,"n":728,"o":57.375,"t":"2026-10-01T15:00:00Z","v":63112,"vw":57.331678},{"c":57.38,"h":57.43,"l":57.335,"n":396,"o":57.335,"t":"2026-10-01T15:15:00Z","v":27222,"vw":57.401066},{"c":57.275,"h":57.375,"l":57.255,"n":518,"o":57.37,"t":"2026-10-01T15:30:00Z","v":36564,"vw":57.3265},{"c":57.345,"h":57.375,"l":57.265,"n":383,"o":57.285,"t":"2026-10-01T15:45:00Z","v":117079,"vw":57.346746},{"c":57.34,"h":57.4,"l":57.31,"n":319,"o":57.3398,"t":"2026-10-01T16:00:00Z","v":71870,"vw":57.343686},{"c":57.355,"h":57.4,"l":57.3384,"n":331,"o":57.35,"t":"2026-10-01T16:15:00Z","v":104500,"vw":57.396268},{"c":57.4,"h":57.43,"l":57.38,"n":256,"o":57.39,"t":"2026-10-01T16:30:00Z","v":26303,"vw":57.406349},{"c":57.335,"h":57.425,"l":57.28,"n":378,"o":57.4,"t":"2026-10-01T16:45:00Z","v":61063,"vw":57.34742},{"c":57.45,"h":57.45,"l":57.3307,"n":264,"o":57.345,"t":"2026-10-01T17:00:00Z","v":38376,"vw":57.38814},{"c":57.62,"h":57.625,"l":57.435,"n":265,"o":57.435,"t":"2026-10-01T17:15:00Z","v":48979,"vw":57.533694},{"c":57.675,"h":57.7,"l":57.6211,"n":469,"o":57.625,"t":"2026-10-01T17:30:00Z","v":73176,"vw":57.667815},{"c":57.605,"h":57.73,"l":57.58,"n":632,"o":57.68,"t":"2026-10-01T17:45:00Z","v":36630,"vw":57.65644},{"c":57.525,"h":57.6,"l":57.48,"n":290,"o":57.6,"t":"2026-10-01T18:00:00Z","v":50147,"vw":57.549697},{"c":57.615,"h":57.625,"l":57.525,"n":245,"o":57.53,"t":"2026-10-01T18:15:00Z","v":71694,"vw":57.56301},{"c":57.62,"h":57.68,"l":57.5901,"n":199,"o":57.62,"t":"2026-10-01T18:30:00Z","v":25205,"vw":57.625456},{"c":57.66,"h":57.66,"l":57.62,"n":175,"o":57.625,"t":"2026-10-01T18:45:00Z","v":30223,"vw":57.640241},{"c":57.606,"h":57.665,"l":57.6,"n":218,"o":57.665,"t":"2026-10-01T19:00:00Z","v":53372,"vw":57.619953},{"c":57.615,"h":57.635,"l":57.595,"n":242,"o":57.605,"t":"2026-10-01T19:15:00Z","v":36734,"vw":57.614601},{"c":57.64,"h":57.66,"l":57.595,"n":318,"o":57.6271,"t":"2026-10-01T19:30:00Z","v":43737,"vw":57.629064},{"c":57.59,"h":57.705,"l":57.55,"n":605,"o":57.625,"t":"2026-10-01T19:45:00Z","v":94618,"vw":57.621504},{"c":57.61,"h":57.61,"l":57.61,"n":10,"o":57.61,"t":"2026-10-01T20:00:00Z","v":4126,"vw":57.61},{"c":57.59,"h":57.59,"l":57.59,"n":9,"o":57.59,"t":"2026-10-01T20:30:00Z","v":323,"vw":57.59},{"c":57.7105,"h":57.7105,"l":57.7105,"n":3,"o":57.7105,"t":"2026-10-01T20:45:00Z","v":481,"vw":57.7105},{"c":57.62,"h":57.62,"l":57.62,"n":14,"o":57.62,"t":"2026-10-01T21:30:00Z","v":1251,"vw":57.62},{"c":57.6,"h":57.61,"l":57.6,"n":6,"o":57.61,"t":"2026-10-01T21:45:00Z","v":387,"vw":57.602801},{"c":57.5798,"h":57.5798,"l":57.5798,"n":1,"o":57.5798,"t":"2026-10-01T23:00:00Z","v":250,"vw":57.5798},{"c":57.67,"h":57.67,"l":57.67,"n":1,"o":57.67,"t":"2026-10-01T23:45:00Z","v":100,"vw":57.67},{"c":57.84,"h":57.88,"l":57.73,"n":233,"o":57.8,"t":"2026-10-02T08:00:00Z","v":8133,"vw":57.815557},{"c":57.9752,"h":57.9752,"l":57.9752,"n":3,"o":57.9752,"t":"2026-10-02T08:15:00Z","v":105,"vw":57.9752},{"c":57.82,"h":58.25,"l":57.82,"n":178,"o":57.97,"t":"2026-10-02T09:30:00Z","v":9376,"vw":57.953983},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-02T09:45:00Z","v":2582,"vw":58},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-02T10:00:00Z","v":100,"vw":58},{"c":57.95,"h":57.95,"l":57.95,"n":6,"o":57.95,"t":"2026-10-02T10:30:00Z","v":856,"vw":57.95},{"c":57.9464,"h":57.9464,"l":57.8846,"n":15,"o":57.9,"t":"2026-10-02T11:00:00Z","v":2278,"vw":57.905667},{"c":57.93,"h":57.93,"l":57.92,"n":9,"o":57.92,"t":"2026-10-02T11:15:00Z","v":1384,"vw":57.922963},{"c":57.92,"h":57.92,"l":57.92,"n":6,"o":57.92,"t":"2026-10-02T11:30:00Z","v":594,"vw":57.92},{"c":57.8957,"h":57.9,"l":57.8957,"n":36,"o":57.9,"t":"2026-10-02T11:45:00Z","v":954,"vw":57.899221},{"c":57.864,"h":57.88,"l":57.8,"n":6,"o":57.88,"t":"2026-10-02T12:00:00Z","v":412,"vw":57.849093},{"c":57.91,"h":57.91,"l":57.7801,"n":68,"o":57.86,"t":"2026-10-02T12:15:00Z","v":5229,"vw":57.825706},{"c":58.14,"h":58.14,"l":57.97,"n":52,"o":57.97,"t":"2026-10-02T12:30:00Z","v":4644,"vw":58.05189},{"c":58.19,"h":58.19,"l":58.1,"n":9,"o":58.12,"t":"2026-10-02T12:45:00Z","v":1293,"vw":58.166209},{"c":58.2,"h":58.2,"l":58.18,"n":38,"o":58.18,"t":"2026-10-02T13:00:00Z","v":1448,"vw":58.195896},{"c":58.1984,"h":58.2,"l":58.0129,"n":1542,"o":58.06,"t":"2026-10-02T13:30:00Z","v":231872,"vw":58.108497},{"c":58.19,"h":58.22,"l":58.09,"n":767,"o":58.2,"t":"2026-10-02T13:45:00Z","v":68554,"vw":58.171431},{"c":58.235,"h":58.27,"l":58.16,"n":825,"o":58.19,"t":"2026-10-02T14:00:00Z","v":110682,"vw":58.239456},{"c":58.28,"h":58.309,"l":58.23,"n":799,"o":58.24,"t":"2026-10-02T14:15:00Z","v":141002,"vw":58.278317},{"c":58.2565,"h":58.3,"l":58.2299,"n":553,"o":58.27,"t":"2026-10-02T14:30:00Z","v":79223,"vw":58.258737},{"c":58.1562,"h":58.265,"l":58.14,"n":609,"o":58.24,"t":"2026-10-02T14:45:00Z","v":55133,"vw":58.204601},{"c":58.035,"h":58.18,"l":58,"n":579,"o":58.16,"t":"2026-10-02T15:00:00Z","v":56243,"vw":58.080034},{"c":58.03,"h":58.06,"l":57.93,"n":525,"o":58.0429,"t":"2026-10-02T15:15:00Z","v":62364,"vw":58.002765},{"c":58.055,"h":58.085,"l":57.985,"n":404,"o":58.015,"t":"2026-10-02T15:30:00Z","v":45121,"vw":58.044403},{"c":58.0774,"h":58.1,"l":58.025,"n":440,"o":58.05,"t":"2026-10-02T15:45:00Z","v":56531,"vw":58.064932},{"c":58.12,"h":58.13,"l":58.08,"n":375,"o":58.1,"t":"2026-10-02T16:00:00Z","v":39248,"vw":58.11326},{"c":58.03,"h":58.135,"l":58.03,"n":470,"o":58.125,"t":"2026-10-02T16:15:00Z","v":89706,"vw":58.091169},{"c":58.02,"h":58.09,"l":58.005,"n":289,"o":58.035,"t":"2026-10-02T16:30:00Z","v":50406,"vw":58.05323},{"c":58.04,"h":58.06,"l":58.015,"n":207,"o":58.03,"t":"2026-10-02T16:45:00Z","v":28992,"vw":58.039609},{"c":58.035,"h":58.0951,"l":58.02,"n":262,"o":58.06,"t":"2026-10-02T17:00:00Z","v":22792,"vw":58.049672},{"c":57.96,"h":58.0511,"l":57.955,"n":261,"o":58.03,"t":"2026-10-02T17:15:00Z","v":36013,"vw":58.006196},{"c":58.005,"h":58.01,"l":57.9577,"n":329,"o":57.97,"t":"2026-10-02T17:30:00Z","v":62414,"vw":57.981651},{"c":58.01,"h":58.0398,"l":57.99,"n":548,"o":58,"t":"2026-10-02T17:45:00Z","v":39669,"vw":58.012581},{"c":58.025,"h":58.025,"l":57.985,"n":235,"o":58.01,"t":"2026-10-02T18:00:00Z","v":15895,"vw":58.003886},{"c":58.005,"h":58.015,"l":57.965,"n":231,"o":58.01,"t":"2026-10-02T18:15:00Z","v":19240,"vw":57.990636},{"c":58.015,"h":58.02,"l":57.985,"n":233,"o":58.0098,"t":"2026-10-02T18:30:00Z","v":35357,"vw":58.000452},{"c":58.015,"h":58.03,"l":58.005,"n":253,"o":58.01,"t":"2026-10-02T18:45:00Z","v":20494,"vw":58.018403},{"c":58.01,"h":58.03,"l":58,"n":249,"o":58.02,"t":"2026-10-02T19:00:00Z","v":31205,"vw":58.016889},{"c":58.035,"h":58.0466,"l":58.01,"n":252,"o":58.02,"t":"2026-10-02T19:15:00Z","v":33647,"vw":58.030134},{"c":58.055,"h":58.085,"l":58.035,"n":369,"o":58.04,"t":"2026-10-02T19:30:00Z","v":78897,"vw":58.060393},{"c":58.02,"h":58.0899,"l":58.01,"n":493,"o":58.07,"t":"2026-10-02T19:45:00Z","v":92685,"vw":58.039146},{"c":58.14,"h":58.14,"l":58.02,"n":13,"o":58.02,"t":"2026-10-02T20:00:00Z","v":4444,"vw":58.025436},{"c":58.06,"h":58.14,"l":58.06,"n":4,"o":58.14,"t":"2026-10-02T20:15:00Z","v":385,"vw":58.084375},{"c":58,"h":58.11,"l":58,"n":11,"o":58.07,"t":"2026-10-02T20:30:00Z","v":25401,"vw":58.000913},{"c":58,"h":58.1,"l":58,"n":30,"o":58,"t":"2026-10-02T20:45:00Z","v":46691,"vw":58.005141},{"c":58.1,"h":58.1,"l":58.1,"n":1,"o":58.1,"t":"2026-10-02T21:30:00Z","v":484,"vw":58.1},{"c":58.07,"h":58.07,"l":58.04,"n":5,"o":58.04,"t":"2026-10-02T22:00:00Z","v":1127,"vw":58.052642},{"c":58.08,"h":58.08,"l":58.07,"n":4,"o":58.07,"t":"2026-10-02T22:30:00Z","v":734,"vw":58.074294},{"c":58.08,"h":58.08,"l":58.08,"n":1,"o":58.08,"t":"2026-10-02T22:45:00Z","v":105,"vw":58.08},{"c":58.07,"h":58.08,"l":58,"n":181,"o":58.08,"t":"2026-10-05T08:00:00Z","v":2437,"vw":58.032121},{"c":58.07,"h":58.07,"l":58.07,"n":8,"o":58.07,"t":"2026-10-05T08:15:00Z","v":1500,"vw":58.07},{"c":57.96,"h":58,"l":57.96,"n":91,"o":58,"t":"2026-10-05T08:45:00Z","v":3434,"vw":57.961644},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-05T09:15:00Z","v":345,"vw":58.15},{"c":57.97,"h":57.97,"l":57.97,"n":2,"o":57.97,"t":"2026-10-05T09:30:00Z","v":101,"vw":57.97},{"c":58.02,"h":58.02,"l":57.93,"n":12,"o":57.93,"t":"2026-10-05T09:45:00Z","v":505,"vw":57.979355},{"c":57.91,"h":57.91,"l":57.91,"n":3,"o":57.91,"t":"2026-10-05T10:00:00Z","v":538,"vw":57.91},{"c":57.97,"h":58,"l":57.97,"n":12,"o":58,"t":"2026-10-05T10:45:00Z","v":2224,"vw":57.983836},{"c":57.9201,"h":58.02,"l":57.9201,"n":35,"o":58,"t":"2026-10-05T11:00:00Z","v":2918,"vw":57.998335},{"c":57.98,"h":57.98,"l":57.97,"n":6,"o":57.97,"t":"2026-10-05T11:15:00Z","v":993,"vw":57.978909},{"c":58,"h":58.02,"l":58,"n":18,"o":58.02,"t":"2026-10-05T11:30:00Z","v":5165,"vw":58.017192},{"c":58,"h":58,"l":57.98,"n":13,"o":58,"t":"2026-10-05T12:00:00Z","v":3396,"vw":57.996398},{"c":57.99,"h":58,"l":57.99,"n":8,"o":58,"t":"2026-10-05T12:15:00Z","v":866,"vw":57.99816},{"c":57.96,"h":57.96,"l":57.9,"n":6,"o":57.94,"t":"2026-10-05T12:30:00Z","v":664,"vw":57.934527},{"c":57.94,"h":57.96,"l":57.9186,"n":17,"o":57.9186,"t":"2026-10-05T12:45:00Z","v":4041,"vw":57.94808},{"c":57.98,"h":57.98,"l":57.93,"n":20,"o":57.93,"t":"2026-10-05T13:00:00Z","v":3375,"vw":57.9575},{"c":57.98,"h":58,"l":57.965,"n":18,"o":57.97,"t":"2026-10-05T13:15:00Z","v":5672,"vw":57.980269},{"c":58.25,"h":58.27,"l":58.01,"n":1594,"o":58.01,"t":"2026-10-05T13:30:00Z","v":163326,"vw":58.164728},{"c":58.2,"h":58.28,"l":58.18,"n":754,"o":58.255,"t":"2026-10-05T13:45:00Z","v":117977,"vw":58.216271},{"c":58.225,"h":58.24,"l":58.14,"n":736,"o":58.19,"t":"2026-10-05T14:00:00Z","v":78311,"vw":58.186829},{"c":58.3,"h":58.3101,"l":58.215,"n":675,"o":58.225,"t":"2026-10-05T14:15:00Z","v":70879,"vw":58.273051},{"c":58.255,"h":58.3,"l":58.245,"n":588,"o":58.3,"t":"2026-10-05T14:30:00Z","v":74111,"vw":58.262775},{"c":58.3099,"h":58.3199,"l":58.255,"n":446,"o":58.26,"t":"2026-10-05T14:45:00Z","v":62918,"vw":58.29115},{"c":58.275,"h":58.31,"l":58.2525,"n":467,"o":58.304,"t":"2026-10-05T15:00:00Z","v":120726,"vw":58.293548},{"c":58.29,"h":58.3,"l":58.26,"n":350,"o":58.28,"t":"2026-10-05T15:15:00Z","v":34753,"vw":58.283863},{"c":58.275,"h":58.2976,"l":58.25,"n":386,"o":58.2901,"t":"2026-10-05T15:30:00Z","v":60467,"vw":58.2596},{"c":58.2899,"h":58.29,"l":58.255,"n":281,"o":58.275,"t":"2026-10-05T15:45:00Z","v":34201,"vw":58.280111},{"c":58.26,"h":58.285,"l":58.25,"n":342,"o":58.285,"t":"2026-10-05T16:00:00Z","v":32417,"vw":58.266648},{"c":58.2899,"h":58.295,"l":58.24,"n":307,"o":58.255,"t":"2026-10-05T16:15:00Z","v":23396,"vw":58.270744},{"c":58.335,"h":58.335,"l":58.281,"n":332,"o":58.2899,"t":"2026-10-05T16:30:00Z","v":50110,"vw":58.301793},{"c":58.32,"h":58.34,"l":58.315,"n":224,"o":58.335,"t":"2026-10-05T16:45:00Z","v":31446,"vw":58.330189},{"c":58.3365,"h":58.3365,"l":58.295,"n":194,"o":58.31,"t":"2026-10-05T17:00:00Z","v":18924,"vw":58.316705},{"c":58.355,"h":58.3599,"l":58.335,"n":217,"o":58.335,"t":"2026-10-05T17:15:00Z","v":44468,"vw":58.348945},{"c":58.38,"h":58.38,"l":58.34,"n":290,"o":58.355,"t":"2026-10-05T17:30:00Z","v":37089,"vw":58.35774},{"c":58.375,"h":58.4086,"l":58.375,"n":773,"o":58.4,"t":"2026-10-05T17:45:00Z","v":37751,"vw":58.385484},{"c":58.365,"h":58.38,"l":58.35,"n":179,"o":58.37,"t":"2026-10-05T18:00:00Z","v":23165,"vw":58.368276},{"c":58.395,"h":58.41,"l":58.3644,"n":262,"o":58.365,"t":"2026-10-05T18:15:00Z","v":44311,"vw":58.385476},{"c":58.395,"h":58.41,"l":58.3823,"n":259,"o":58.3985,"t":"2026-10-05T18:30:00Z","v":59888,"vw":58.39784},{"c":58.405,"h":58.415,"l":58.39,"n":342,"o":58.39,"t":"2026-10-05T18:45:00Z","v":61195,"vw":58.399928},{"c":58.46,"h":58.46,"l":58.405,"n":296,"o":58.4089,"t":"2026-10-05T19:00:00Z","v":74721,"vw":58.429977},{"c":58.46,"h":58.478,"l":58.45,"n":298,"o":58.46,"t":"2026-10-05T19:15:00Z","v":65887,"vw":58.460855},{"c":58.4399,"h":58.47,"l":58.425,"n":360,"o":58.455,"t":"2026-10-05T19:30:00Z","v":49759,"vw":58.45396},{"c":58.4,"h":58.43,"l":58.3517,"n":472,"o":58.43,"t":"2026-10-05T19:45:00Z","v":98962,"vw":58.386795},{"c":58.3831,"h":58.43,"l":58.3831,"n":13,"o":58.41,"t":"2026-10-05T20:00:00Z","v":5499,"vw":58.408407},{"c":58.41,"h":58.41,"l":58.39,"n":21,"o":58.4,"t":"2026-10-05T20:15:00Z","v":1075,"vw":58.399497},{"c":58.4691,"h":58.4691,"l":58.45,"n":7,"o":58.45,"t":"2026-10-05T21:45:00Z","v":1520,"vw":58.451364},{"c":58.45,"h":58.46,"l":58.45,"n":10,"o":58.46,"t":"2026-10-05T22:00:00Z","v":3658,"vw":58.450392},{"c":58.476,"h":58.476,"l":58.476,"n":1,"o":58.476,"t":"2026-10-05T22:15:00Z","v":100,"vw":58.476},{"c":58.48,"h":58.48,"l":58.48,"n":3,"o":58.48,"t":"2026-10-05T22:30:00Z","v":110,"vw":58.48},{"c":58.4481,"h":58.4481,"l":58.42,"n":3,"o":58.42,"t":"2026-10-05T22:45:00Z","v":365,"vw":58.440359},{"c":58.44,"h":58.44,"l":58.44,"n":3,"o":58.44,"t":"2026-10-05T23:30:00Z","v":1029,"vw":58.44},{"c":58.51,"h":58.51,"l":58.46,"n":159,"o":58.48,"t":"2026-10-06T08:00:00Z","v":2783,"vw":58.480839},{"c":58.5,"h":58.5,"l":58.5,"n":10,"o":58.5,"t":"2026-10-06T08:15:00Z","v":266,"vw":58.5},{"c":58.501,"h":58.51,"l":58.5,"n":4,"o":58.51,"t":"2026-10-06T08:30:00Z","v":544,"vw":58.503937},{"c":58.53,"h":58.53,"l":58.53,"n":2,"o":58.53,"t":"2026-10-06T09:00:00Z","v":103,"vw":58.53},{"c":58.5474,"h":58.5474,"l":58.5474,"n":1,"o":58.5474,"t":"2026-10-06T09:30:00Z","v":300,"vw":58.5474},{"c":58.569,"h":58.569,"l":58.56,"n":5,"o":58.56,"t":"2026-10-06T10:15:00Z","v":364,"vw":58.563409},{"c":58.63,"h":58.7,"l":58.5508,"n":32,"o":58.6,"t":"2026-10-06T11:00:00Z","v":1731,"vw":58.628812},{"c":58.66,"h":58.66,"l":58.63,"n":13,"o":58.63,"t":"2026-10-06T11:15:00Z","v":489,"vw":58.644423},{"c":58.65,"h":58.7,"l":58.65,"n":7,"o":58.7,"t":"2026-10-06T11:30:00Z","v":327,"vw":58.666667},{"c":58.7,"h":58.7006,"l":58.67,"n":44,"o":58.67,"t":"2026-10-06T11:45:00Z","v":5117,"vw":58.687442},{"c":58.6593,"h":58.71,"l":58.6338,"n":15,"o":58.6338,"t":"2026-10-06T12:00:00Z","v":1793,"vw":58.678414},{"c":58.65,"h":58.6909,"l":58.65,"n":9,"o":58.6866,"t":"2026-10-06T12:15:00Z","v":10720,"vw":58.652616},{"c":58.65,"h":58.6724,"l":58.65,"n":24,"o":58.6724,"t":"2026-10-06T12:30:00Z","v":3265,"vw":58.656651},{"c":58.6699,"h":58.67,"l":58.63,"n":26,"o":58.65,"t":"2026-10-06T12:45:00Z","v":2240,"vw":58.640737},{"c":58.7,"h":58.7,"l":58.68,"n":17,"o":58.68,"t":"2026-10-06T13:00:00Z","v":733,"vw":58.686873},{"c":58.71,"h":58.71,"l":58.6579,"n":66,"o":58.7,"t":"2026-10-06T13:15:00Z","v":8396,"vw":58.69843},{"c":58.685,"h":58.75,"l":58.635,"n":1378,"o":58.74,"t":"2026-10-06T13:30:00Z","v":158879,"vw":58.693827},{"c":58.7399,"h":58.7476,"l":58.65,"n":678,"o":58.69,"t":"2026-10-06T13:45:00Z","v":72828,"vw":58.699554},{"c":58.725,"h":58.775,"l":58.7,"n":798,"o":58.735,"t":"2026-10-06T14:00:00Z","v":107104,"vw":58.744329},{"c":58.675,"h":58.75,"l":58.675,"n":760,"o":58.725,"t":"2026-10-06T14:15:00Z","v":72292,"vw":58.723536},{"c":58.775,"h":58.78,"l":58.651,"n":669,"o":58.68,"t":"2026-10-06T14:30:00Z","v":71179,"vw":58.713555},{"c":58.785,"h":58.79,"l":58.74,"n":641,"o":58.76,"t":"2026-10-06T14:45:00Z","v":96426,"vw":58.776075},{"c":58.815,"h":58.8199,"l":58.78,"n":488,"o":58.79,"t":"2026-10-06T15:00:00Z","v":38650,"vw":58.801216},{"c":58.785,"h":58.82,"l":58.785,"n":500,"o":58.815,"t":"2026-10-06T15:15:00Z","v":52386,"vw":58.805646},{"c":58.785,"h":58.795,"l":58.772,"n":467,"o":58.785,"t":"2026-10-06T15:30:00Z","v":44172,"vw":58.784904},{"c":58.775,"h":58.8,"l":58.763,"n":438,"o":58.78,"t":"2026-10-06T15:45:00Z","v":66286,"vw":58.779969},{"c":58.74,"h":58.78,"l":58.725,"n":437,"o":58.775,"t":"2026-10-06T16:00:00Z","v":74566,"vw":58.759711},{"c":58.71,"h":58.735,"l":58.71,"n":331,"o":58.73,"t":"2026-10-06T16:15:00Z","v":46928,"vw":58.726388},{"c":58.75,"h":58.75,"l":58.705,"n":251,"o":58.71,"t":"2026-10-06T16:30:00Z","v":26142,"vw":58.727181},{"c":58.7299,"h":58.755,"l":58.7184,"n":234,"o":58.755,"t":"2026-10-06T16:45:00Z","v":48753,"vw":58.736189},{"c":58.695,"h":58.74,"l":58.68,"n":758,"o":58.725,"t":"2026-10-06T17:00:00Z","v":111205,"vw":58.709352},{"c":58.715,"h":58.72,"l":58.66,"n":446,"o":58.695,"t":"2026-10-06T17:15:00Z","v":79860,"vw":58.689119},{"c":58.734,"h":58.745,"l":58.6961,"n":464,"o":58.71,"t":"2026-10-06T17:30:00Z","v":92057,"vw":58.729313},{"c":58.745,"h":58.765,"l":58.73,"n":1095,"o":58.735,"t":"2026-10-06T17:45:00Z","v":208425,"vw":58.743323},{"c":58.764,"h":58.77,"l":58.735,"n":398,"o":58.745,"t":"2026-10-06T18:00:00Z","v":59196,"vw":58.758236},{"c":58.76,"h":58.7699,"l":58.745,"n":321,"o":58.765,"t":"2026-10-06T18:15:00Z","v":79578,"vw":58.75815},{"c":58.739,"h":58.755,"l":58.715,"n":510,"o":58.755,"t":"2026-10-06T18:30:00Z","v":113620,"vw":58.731319},{"c":58.7427,"h":58.755,"l":58.735,"n":448,"o":58.74,"t":"2026-10-06T18:45:00Z","v":78818,"vw":58.748316},{"c":58.72,"h":58.755,"l":58.7032,"n":480,"o":58.75,"t":"2026-10-06T19:00:00Z","v":63221,"vw":58.724894},{"c":58.725,"h":58.745,"l":58.71,"n":436,"o":58.7199,"t":"2026-10-06T19:15:00Z","v":44221,"vw":58.731212},{"c":58.71,"h":58.729,"l":58.685,"n":533,"o":58.725,"t":"2026-10-06T19:30:00Z","v":112517,"vw":58.709404},{"c":58.65,"h":58.715,"l":58.645,"n":838,"o":58.705,"t":"2026-10-06T19:45:00Z","v":118410,"vw":58.672064},{"c":58.7722,"h":58.7722,"l":58.66,"n":14,"o":58.66,"t":"2026-10-06T20:00:00Z","v":4869,"vw":58.663168},{"c":58.76,"h":58.76,"l":58.76,"n":8,"o":58.76,"t":"2026-10-06T20:15:00Z","v":431,"vw":58.76},{"c":58.72,"h":58.72,"l":58.68,"n":4,"o":58.68,"t":"2026-10-06T20:30:00Z","v":379,"vw":58.696658},{"c":58.67,"h":58.72,"l":58.67,"n":22,"o":58.72,"t":"2026-10-06T20:45:00Z","v":2766,"vw":58.69125},{"c":58.73,"h":58.73,"l":58.73,"n":3,"o":58.73,"t":"2026-10-06T21:00:00Z","v":103,"vw":58.73},{"c":58.72,"h":58.72,"l":58.72,"n":4,"o":58.72,"t":"2026-10-06T21:30:00Z","v":150,"vw":58.72},{"c":58.7,"h":58.7,"l":58.7,"n":6,"o":58.7,"t":"2026-10-06T21:45:00Z","v":286,"vw":58.7},{"c":58.7766,"h":58.7766,"l":58.7766,"n":1,"o":58.7766,"t":"2026-10-06T22:45:00Z","v":100,"vw":58.7766},{"c":58.76,"h":58.76,"l":58.76,"n":2,"o":58.76,"t":"2026-10-06T23:00:00Z","v":101,"vw":58.76},{"c":58.67,"h":58.69,"l":58.64,"n":288,"o":58.66,"t":"2026-10-07T08:00:00Z","v":4879,"vw":58.675096},{"c":58.62,"h":58.63,"l":58.62,"n":13,"o":58.63,"t":"2026-10-07T08:15:00Z","v":430,"vw":58.624749},{"c":58.6216,"h":58.6216,"l":58.6216,"n":3,"o":58.6216,"t":"2026-10-07T08:45:00Z","v":139,"vw":58.6216},{"c":58.585,"h":58.62,"l":58.585,"n":25,"o":58.62,"t":"2026-10-07T09:00:00Z","v":658,"vw":58.599417},{"c":58.6422,"h":58.6422,"l":58.6422,"n":3,"o":58.6422,"t":"2026-10-07T09:15:00Z","v":102,"vw":58.6422},{"c":58.58,"h":58.58,"l":58.58,"n":3,"o":58.58,"t":"2026-10-07T10:00:00Z","v":527,"vw":58.58},{"c":58.5,"h":58.52,"l":58.5,"n":24,"o":58.52,"t":"2026-10-07T10:30:00Z","v":791,"vw":58.508263},{"c":58.4,"h":58.5,"l":58.4,"n":87,"o":58.5,"t":"2026-10-07T11:00:00Z","v":8340,"vw":58.440787},{"c":58.39,"h":58.41,"l":58.39,"n":13,"o":58.41,"t":"2026-10-07T11:15:00Z","v":6881,"vw":58.398442},{"c":58.3168,"h":58.423,"l":58.3168,"n":108,"o":58.38,"t":"2026-10-07T11:30:00Z","v":12672,"vw":58.362436},{"c":58.47,"h":58.47,"l":58.35,"n":46,"o":58.35,"t":"2026-10-07T11:45:00Z","v":4265,"vw":58.388735},{"c":58.38,"h":58.38,"l":58.38,"n":4,"o":58.38,"t":"2026-10-07T12:00:00Z","v":350,"vw":58.38},{"c":58.39,"h":58.39,"l":58.39,"n":10,"o":58.39,"t":"2026-10-07T12:15:00Z","v":572,"vw":58.39},{"c":58.39,"h":58.39,"l":58.35,"n":5,"o":58.35,"t":"2026-10-07T12:30:00Z","v":419,"vw":58.360378},{"c":58.39,"h":58.39,"l":58.39,"n":10,"o":58.39,"t":"2026-10-07T12:45:00Z","v":630,"vw":58.39},{"c":58.38,"h":58.38,"l":58.37,"n":8,"o":58.37,"t":"2026-10-07T13:00:00Z","v":811,"vw":58.377147},{"c":58.41,"h":58.42,"l":58.4,"n":17,"o":58.4,"t":"2026-10-07T13:15:00Z","v":7876,"vw":58.409464},{"c":58.276,"h":58.3834,"l":58.2,"n":2475,"o":58.37,"t":"2026-10-07T13:30:00Z","v":434414,"vw":58.313961},{"c":58.345,"h":58.355,"l":58.205,"n":1207,"o":58.27,"t":"2026-10-07T13:45:00Z","v":204325,"vw":58.279678},{"c":58.3079,"h":58.34,"l":58.2601,"n":1139,"o":58.335,"t":"2026-10-07T14:00:00Z","v":180040,"vw":58.299618},{"c":58.345,"h":58.4,"l":58.2899,"n":859,"o":58.31,"t":"2026-10-07T14:15:00Z","v":73220,"vw":58.345422},{"c":58.35,"h":58.39,"l":58.33,"n":766,"o":58.355,"t":"2026-10-07T14:30:00Z","v":68936,"vw":58.360082},{"c":58.35,"h":58.355,"l":58.305,"n":863,"o":58.34,"t":"2026-10-07T14:45:00Z","v":38760,"vw":58.328358},{"c":58.4,"h":58.42,"l":58.32,"n":650,"o":58.35,"t":"2026-10-07T15:00:00Z","v":72016,"vw":58.372818},{"c":58.39,"h":58.425,"l":58.37,"n":621,"o":58.39,"t":"2026-10-07T15:15:00Z","v":81830,"vw":58.386229},{"c":58.475,"h":58.48,"l":58.375,"n":498,"o":58.375,"t":"2026-10-07T15:30:00Z","v":98510,"vw":58.448753},{"c":58.455,"h":58.505,"l":58.4523,"n":461,"o":58.475,"t":"2026-10-07T15:45:00Z","v":53579,"vw":58.481217},{"c":58.4801,"h":58.49,"l":58.43,"n":506,"o":58.455,"t":"2026-10-07T16:00:00Z","v":77828,"vw":58.464731},{"c":58.455,"h":58.49,"l":58.455,"n":333,"o":58.485,"t":"2026-10-07T16:15:00Z","v":34004,"vw":58.47038},{"c":58.455,"h":58.465,"l":58.435,"n":326,"o":58.455,"t":"2026-10-07T16:30:00Z","v":27587,"vw":58.451313},{"c":58.455,"h":58.485,"l":58.45,"n":354,"o":58.475,"t":"2026-10-07T16:45:00Z","v":32045,"vw":58.465682},{"c":58.4999,"h":58.525,"l":58.445,"n":369,"o":58.445,"t":"2026-10-07T17:00:00Z","v":62553,"vw":58.493701},{"c":58.495,"h":58.5298,"l":58.48,"n":280,"o":58.495,"t":"2026-10-07T17:15:00Z","v":40525,"vw":58.507591},{"c":58.515,"h":58.515,"l":58.48,"n":312,"o":58.49,"t":"2026-10-07T17:30:00Z","v":46129,"vw":58.502607},{"c":58.49,"h":58.52,"l":58.475,"n":556,"o":58.515,"t":"2026-10-07T17:45:00Z","v":34367,"vw":58.494065},{"c":58.52,"h":58.539,"l":58.47,"n":292,"o":58.49,"t":"2026-10-07T18:00:00Z","v":38087,"vw":58.508628},{"c":58.535,"h":58.54,"l":58.51,"n":415,"o":58.515,"t":"2026-10-07T18:15:00Z","v":76373,"vw":58.520158},{"c":58.525,"h":58.54,"l":58.5,"n":409,"o":58.534,"t":"2026-10-07T18:30:00Z","v":74171,"vw":58.517741},{"c":58.51,"h":58.53,"l":58.51,"n":426,"o":58.525,"t":"2026-10-07T18:45:00Z","v":79937,"vw":58.524164},{"c":58.48,"h":58.525,"l":58.455,"n":553,"o":58.51,"t":"2026-10-07T19:00:00Z","v":213100,"vw":58.487491},{"c":58.485,"h":58.505,"l":58.47,"n":603,"o":58.476,"t":"2026-10-07T19:15:00Z","v":122758,"vw":58.483956},{"c":58.535,"h":58.5398,"l":58.48,"n":378,"o":58.48,"t":"2026-10-07T19:30:00Z","v":56601,"vw":58.50822},{"c":58.535,"h":58.56,"l":58.51,"n":970,"o":58.53,"t":"2026-10-07T19:45:00Z","v":180121,"vw":58.539821},{"c":58.56,"h":58.56,"l":58.55,"n":22,"o":58.55,"t":"2026-10-07T20:00:00Z","v":4523,"vw":58.55026},{"c":58.55,"h":58.5778,"l":58.55,"n":3,"o":58.5778,"t":"2026-10-07T20:30:00Z","v":701,"vw":58.561914},{"c":58.5797,"h":58.5864,"l":58.5797,"n":6,"o":58.5864,"t":"2026-10-07T21:00:00Z","v":3273,"vw":58.579989},{"c":58.578,"h":58.578,"l":58.578,"n":3,"o":58.578,"t":"2026-10-07T21:15:00Z","v":430,"vw":58.578},{"c":58.5792,"h":58.58,"l":58.5792,"n":9,"o":58.58,"t":"2026-10-07T21:30:00Z","v":3172,"vw":58.579715},{"c":58.58,"h":58.58,"l":58.58,"n":2,"o":58.58,"t":"2026-10-07T22:00:00Z","v":929,"vw":58.58},{"c":58.57,"h":58.59,"l":58.57,"n":22,"o":58.5746,"t":"2026-10-07T23:00:00Z","v":878,"vw":58.581905},{"c":58.6,"h":58.6,"l":58.6,"n":6,"o":58.6,"t":"2026-10-07T23:15:00Z","v":4478,"vw":58.6},{"c":58.42,"h":58.59,"l":58.42,"n":240,"o":58.59,"t":"2026-10-08T08:00:00Z","v":2512,"vw":58.536997},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-10-08T08:15:00Z","v":113,"vw":58.33},{"c":58.4,"h":58.4,"l":58.4,"n":7,"o":58.4,"t":"2026-10-08T08:45:00Z","v":362,"vw":58.4},{"c":58.36,"h":58.36,"l":58.3531,"n":4,"o":58.3531,"t":"2026-10-08T09:30:00Z","v":435,"vw":58.355431},{"c":58.2958,"h":58.31,"l":58.2958,"n":83,"o":58.31,"t":"2026-10-08T10:15:00Z","v":2461,"vw":58.302544},{"c":58.255,"h":58.27,"l":58.255,"n":12,"o":58.27,"t":"2026-10-08T10:45:00Z","v":493,"vw":58.263697},{"c":58.2138,"h":58.315,"l":58.1379,"n":46,"o":58.315,"t":"2026-10-08T11:00:00Z","v":3550,"vw":58.197429},{"c":58.278,"h":58.278,"l":58.278,"n":3,"o":58.278,"t":"2026-10-08T11:15:00Z","v":1620,"vw":58.278},{"c":58.31,"h":58.31,"l":58.2239,"n":16,"o":58.2627,"t":"2026-10-08T11:30:00Z","v":5869,"vw":58.245314},{"c":58.3,"h":58.32,"l":58.3,"n":10,"o":58.32,"t":"2026-10-08T11:45:00Z","v":581,"vw":58.31},{"c":58.3,"h":58.32,"l":58.3,"n":23,"o":58.3192,"t":"2026-10-08T12:00:00Z","v":1874,"vw":58.304232},{"c":58.32,"h":58.32,"l":58.295,"n":17,"o":58.295,"t":"2026-10-08T12:15:00Z","v":818,"vw":58.311445},{"c":58.3,"h":58.3,"l":58.28,"n":38,"o":58.3,"t":"2026-10-08T12:30:00Z","v":9554,"vw":58.29719},{"c":58.29,"h":58.3,"l":58.29,"n":8,"o":58.3,"t":"2026-10-08T12:45:00Z","v":7526,"vw":58.296667},{"c":58.34,"h":58.34,"l":58.31,"n":9,"o":58.31,"t":"2026-10-08T13:00:00Z","v":4263,"vw":58.331509},{"c":58.39,"h":58.39,"l":58.3505,"n":10,"o":58.3505,"t":"2026-10-08T13:15:00Z","v":3099,"vw":58.383328},{"c":58.3,"h":58.4,"l":58.275,"n":1551,"o":58.365,"t":"2026-10-08T13:30:00Z","v":144662,"vw":58.332455},{"c":58.28,"h":58.335,"l":58.23,"n":964,"o":58.3,"t":"2026-10-08T13:45:00Z","v":108364,"vw":58.298136},{"c":58.36,"h":58.375,"l":58.2712,"n":723,"o":58.285,"t":"2026-10-08T14:00:00Z","v":63723,"vw":58.338398},{"c":58.495,"h":58.51,"l":58.36,"n":628,"o":58.37,"t":"2026-10-08T14:15:00Z","v":72373,"vw":58.42716},{"c":58.41,"h":58.5,"l":58.41,"n":486,"o":58.5,"t":"2026-10-08T14:30:00Z","v":60960,"vw":58.461509},{"c":58.375,"h":58.42,"l":58.34,"n":524,"o":58.41,"t":"2026-10-08T14:45:00Z","v":72975,"vw":58.386},{"c":58.3199,"h":58.38,"l":58.3199,"n":564,"o":58.375,"t":"2026-10-08T15:00:00Z","v":104578,"vw":58.347233},{"c":58.33,"h":58.35,"l":58.3,"n":575,"o":58.31,"t":"2026-10-08T15:15:00Z","v":66548,"vw":58.32712},{"c":58.2801,"h":58.3312,"l":58.27,"n":392,"o":58.33,"t":"2026-10-08T15:30:00Z","v":32424,"vw":58.299347},{"c":58.265,"h":58.305,"l":58.24,"n":449,"o":58.295,"t":"2026-10-08T15:45:00Z","v":38222,"vw":58.285233},{"c":58.265,"h":58.28,"l":58.235,"n":354,"o":58.27,"t":"2026-10-08T16:00:00Z","v":34033,"vw":58.26649},{"c":58.31,"h":58.39,"l":58.26,"n":541,"o":58.27,"t":"2026-10-08T16:15:00Z","v":142174,"vw":58.308458},{"c":58.265,"h":58.335,"l":58.24,"n":388,"o":58.32,"t":"2026-10-08T16:30:00Z","v":59773,"vw":58.283008},{"c":58,"h":58.26,"l":57.95,"n":1259,"o":58.26,"t":"2026-10-08T16:45:00Z","v":91125,"vw":58.047991},{"c":57.9975,"h":58.01,"l":57.865,"n":778,"o":57.98,"t":"2026-10-08T17:00:00Z","v":70948,"vw":57.929569},{"c":57.77,"h":58.01,"l":57.7014,"n":895,"o":57.99,"t":"2026-10-08T17:15:00Z","v":127953,"vw":57.85829},{"c":57.865,"h":57.91,"l":57.76,"n":563,"o":57.77,"t":"2026-10-08T17:30:00Z","v":84000,"vw":57.850259},{"c":57.855,"h":57.9,"l":57.795,"n":759,"o":57.8619,"t":"2026-10-08T17:45:00Z","v":49365,"vw":57.830284},{"c":57.915,"h":57.93,"l":57.8,"n":459,"o":57.859,"t":"2026-10-08T18:00:00Z","v":61863,"vw":57.878068},{"c":57.99,"h":58.03,"l":57.915,"n":378,"o":57.915,"t":"2026-10-08T18:15:00Z","v":41612,"vw":57.974916},{"c":57.9068,"h":57.99,"l":57.885,"n":321,"o":57.99,"t":"2026-10-08T18:30:00Z","v":130926,"vw":57.936725},{"c":57.91,"h":57.93,"l":57.875,"n":385,"o":57.9,"t":"2026-10-08T18:45:00Z","v":75398,"vw":57.905533},{"c":57.87,"h":57.92,"l":57.845,"n":473,"o":57.9,"t":"2026-10-08T19:00:00Z","v":60987,"vw":57.870851},{"c":57.905,"h":57.95,"l":57.84,"n":437,"o":57.865,"t":"2026-10-08T19:15:00Z","v":55781,"vw":57.890928},{"c":57.905,"h":57.915,"l":57.87,"n":527,"o":57.905,"t":"2026-10-08T19:30:00Z","v":48621,"vw":57.897971},{"c":57.92,"h":57.96,"l":57.89,"n":703,"o":57.9026,"t":"2026-10-08T19:45:00Z","v":136859,"vw":57.929797},{"c":58.005,"h":58.005,"l":57.9045,"n":27,"o":57.93,"t":"2026-10-08T20:00:00Z","v":6160,"vw":57.9237},{"c":58.02,"h":58.1084,"l":57.9968,"n":16,"o":57.9968,"t":"2026-10-08T20:15:00Z","v":2747,"vw":58.028744},{"c":57.985,"h":58.02,"l":57.985,"n":19,"o":58.02,"t":"2026-10-08T20:30:00Z","v":704,"vw":58.014167},{"c":58.02,"h":58.02,"l":58.02,"n":3,"o":58.02,"t":"2026-10-08T20:45:00Z","v":103,"vw":58.02},{"c":58,"h":58.1291,"l":58,"n":103,"o":58.03,"t":"2026-10-08T21:45:00Z","v":7047,"vw":58.050987},{"c":58.1,"h":58.1,"l":58.1,"n":2,"o":58.1,"t":"2026-10-08T22:15:00Z","v":108,"vw":58.1},{"c":58.13,"h":58.13,"l":58.065,"n":7,"o":58.065,"t":"2026-10-08T22:30:00Z","v":359,"vw":58.101616},{"c":58.13,"h":58.13,"l":58.13,"n":1,"o":58.13,"t":"2026-10-08T23:45:00Z","v":541,"vw":58.13},{"c":58.31,"h":58.31,"l":58.18,"n":149,"o":58.3,"t":"2026-10-09T08:00:00Z","v":2545,"vw":58.208359},{"c":58.56,"h":58.56,"l":58.56,"n":14,"o":58.56,"t":"2026-10-09T08:30:00Z","v":908,"vw":58.56},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-10-09T08:45:00Z","v":100,"vw":58.35},{"c":58.29,"h":58.29,"l":58.29,"n":45,"o":58.29,"t":"2026-10-09T10:30:00Z","v":1796,"vw":58.29},{"c":58.2,"h":58.3468,"l":58.2,"n":14,"o":58.32,"t":"2026-10-09T11:00:00Z","v":1199,"vw":58.310813},{"c":58.34,"h":58.35,"l":58.34,"n":4,"o":58.35,"t":"2026-10-09T11:15:00Z","v":473,"vw":58.347881},{"c":58.35,"h":58.35,"l":58.35,"n":2,"o":58.35,"t":"2026-10-09T11:30:00Z","v":382,"vw":58.35},{"c":58.38,"h":58.38,"l":58.2,"n":4,"o":58.2,"t":"2026-10-09T11:45:00Z","v":275,"vw":58.3},{"c":58.29,"h":58.3798,"l":58.29,"n":11,"o":58.3798,"t":"2026-10-09T12:15:00Z","v":430,"vw":58.342515},{"c":58.28,"h":58.29,"l":58.28,"n":30,"o":58.29,"t":"2026-10-09T12:30:00Z","v":844,"vw":58.28841},{"c":58.27,"h":58.27,"l":58.25,"n":8,"o":58.25,"t":"2026-10-09T12:45:00Z","v":900,"vw":58.259794},{"c":58.25,"h":58.25,"l":58.21,"n":9,"o":58.21,"t":"2026-10-09T13:00:00Z","v":484,"vw":58.240826},{"c":58.26,"h":58.26,"l":58.26,"n":4,"o":58.26,"t":"2026-10-09T13:15:00Z","v":200,"vw":58.26},{"c":58.055,"h":58.28,"l":58.05,"n":1366,"o":58.27,"t":"2026-10-09T13:30:00Z","v":143986,"vw":58.199214},{"c":58.08,"h":58.09,"l":58.01,"n":588,"o":58.06,"t":"2026-10-09T13:45:00Z","v":54458,"vw":58.04174},{"c":58.035,"h":58.11,"l":58.01,"n":623,"o":58.09,"t":"2026-10-09T14:00:00Z","v":54563,"vw":58.066012},{"c":58.09,"h":58.1176,"l":58.035,"n":464,"o":58.0517,"t":"2026-10-09T14:15:00Z","v":35965,"vw":58.078168},{"c":58.0761,"h":58.1399,"l":58.0599,"n":491,"o":58.114,"t":"2026-10-09T14:30:00Z","v":23726,"vw":58.10692},{"c":58.135,"h":58.1597,"l":58.072,"n":411,"o":58.085,"t":"2026-10-09T14:45:00Z","v":55845,"vw":58.121467},{"c":58.085,"h":58.16,"l":58.0695,"n":466,"o":58.14,"t":"2026-10-09T15:00:00Z","v":67769,"vw":58.117824},{"c":58.08,"h":58.145,"l":58.08,"n":413,"o":58.085,"t":"2026-10-09T15:15:00Z","v":40228,"vw":58.112902},{"c":58.12,"h":58.135,"l":58.065,"n":387,"o":58.08,"t":"2026-10-09T15:30:00Z","v":60192,"vw":58.100871},{"c":58.13,"h":58.15,"l":58.1,"n":264,"o":58.11,"t":"2026-10-09T15:45:00Z","v":23566,"vw":58.137483},{"c":58.145,"h":58.17,"l":58.0876,"n":265,"o":58.1099,"t":"2026-10-09T16:00:00Z","v":40635,"vw":58.113562},{"c":58.1587,"h":58.18,"l":58.14,"n":195,"o":58.155,"t":"2026-10-09T16:15:00Z","v":27503,"vw":58.157796},{"c":58.145,"h":58.18,"l":58.135,"n":232,"o":58.165,"t":"2026-10-09T16:30:00Z","v":28553,"vw":58.156937},{"c":58.16,"h":58.2,"l":58.1401,"n":201,"o":58.145,"t":"2026-10-09T16:45:00Z","v":20893,"vw":58.170632},{"c":58.14,"h":58.17,"l":58.13,"n":269,"o":58.16,"t":"2026-10-09T17:00:00Z","v":21507,"vw":58.152251},{"c":58.1542,"h":58.16,"l":58.1376,"n":162,"o":58.14,"t":"2026-10-09T17:15:00Z","v":16945,"vw":58.145441},{"c":58.145,"h":58.17,"l":58.14,"n":347,"o":58.155,"t":"2026-10-09T17:30:00Z","v":63082,"vw":58.160621},{"c":58.16,"h":58.18,"l":58.14,"n":535,"o":58.145,"t":"2026-10-09T17:45:00Z","v":38004,"vw":58.162445},{"c":58.18,"h":58.19,"l":58.1523,"n":267,"o":58.17,"t":"2026-10-09T18:00:00Z","v":94926,"vw":58.1766},{"c":58.195,"h":58.21,"l":58.175,"n":191,"o":58.185,"t":"2026-10-09T18:15:00Z","v":19514,"vw":58.196037},{"c":58.18,"h":58.1996,"l":58.1701,"n":160,"o":58.195,"t":"2026-10-09T18:30:00Z","v":29886,"vw":58.178343},{"c":58.19,"h":58.215,"l":58.17,"n":327,"o":58.185,"t":"2026-10-09T18:45:00Z","v":133445,"vw":58.178015},{"c":58.2001,"h":58.205,"l":58.175,"n":264,"o":58.19,"t":"2026-10-09T19:00:00Z","v":34246,"vw":58.188889},{"c":58.195,"h":58.2254,"l":58.195,"n":169,"o":58.2069,"t":"2026-10-09T19:15:00Z","v":12779,"vw":58.212735},{"c":58.159,"h":58.21,"l":58.155,"n":240,"o":58.2,"t":"2026-10-09T19:30:00Z","v":32212,"vw":58.1769},{"c":58.195,"h":58.21,"l":58.155,"n":444,"o":58.16,"t":"2026-10-09T19:45:00Z","v":60382,"vw":58.182297},{"c":58.19,"h":58.19,"l":58.19,"n":9,"o":58.19,"t":"2026-10-09T20:00:00Z","v":7144,"vw":58.19},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-10-09T20:15:00Z","v":200,"vw":58.25},{"c":58.24,"h":58.24,"l":58.24,"n":2,"o":58.24,"t":"2026-10-09T20:30:00Z","v":101,"vw":58.24},{"c":58.2435,"h":58.2435,"l":58.2435,"n":2,"o":58.2435,"t":"2026-10-09T21:15:00Z","v":101,"vw":58.2435},{"c":58.2447,"h":58.2447,"l":58.2447,"n":1,"o":58.2447,"t":"2026-10-09T21:30:00Z","v":100,"vw":58.2447},{"c":58.25,"h":58.25,"l":58.24,"n":29,"o":58.24,"t":"2026-10-09T21:45:00Z","v":2957,"vw":58.249206},{"c":58.15,"h":58.15,"l":58.15,"n":3,"o":58.15,"t":"2026-10-09T22:00:00Z","v":507,"vw":58.15},{"c":58.27,"h":58.34,"l":58.26,"n":269,"o":58.32,"t":"2026-10-12T08:00:00Z","v":5757,"vw":58.310414},{"c":58.28,"h":58.29,"l":58.28,"n":3,"o":58.29,"t":"2026-10-12T08:15:00Z","v":1002,"vw":58.289},{"c":58.1647,"h":58.1647,"l":58.1647,"n":4,"o":58.1647,"t":"2026-10-12T08:45:00Z","v":411,"vw":58.1647},{"c":58.19,"h":58.19,"l":58.19,"n":32,"o":58.19,"t":"2026-10-12T09:00:00Z","v":483,"vw":58.19},{"c":58.24,"h":58.24,"l":58.24,"n":2,"o":58.24,"t":"2026-10-12T09:15:00Z","v":263,"vw":58.24},{"c":58.16,"h":58.16,"l":58.16,"n":21,"o":58.16,"t":"2026-10-12T10:15:00Z","v":267,"vw":58.16},{"c":58.0204,"h":58.15,"l":58.0204,"n":17,"o":58.15,"t":"2026-10-12T10:30:00Z","v":239,"vw":58.0852},{"c":58.11,"h":58.1992,"l":58.11,"n":29,"o":58.1403,"t":"2026-10-12T11:00:00Z","v":4877,"vw":58.13768},{"c":58.14,"h":58.14,"l":58.116,"n":11,"o":58.12,"t":"2026-10-12T11:15:00Z","v":617,"vw":58.126402},{"c":58.11,"h":58.1203,"l":58.11,"n":16,"o":58.11,"t":"2026-10-12T11:30:00Z","v":951,"vw":58.114676},{"c":58.17,"h":58.17,"l":58.17,"n":2,"o":58.17,"t":"2026-10-12T11:45:00Z","v":3700,"vw":58.17},{"c":58.1287,"h":58.16,"l":58.1287,"n":21,"o":58.16,"t":"2026-10-12T12:00:00Z","v":2925,"vw":58.150498},{"c":58.15,"h":58.15,"l":58.15,"n":3,"o":58.15,"t":"2026-10-12T12:15:00Z","v":103,"vw":58.15},{"c":58.11,"h":58.1227,"l":58.09,"n":58,"o":58.1227,"t":"2026-10-12T12:30:00Z","v":12966,"vw":58.114606},{"c":58.11,"h":58.16,"l":58.11,"n":10,"o":58.125,"t":"2026-10-12T12:45:00Z","v":1215,"vw":58.148183},{"c":58.18,"h":58.18,"l":58.12,"n":26,"o":58.12,"t":"2026-10-12T13:00:00Z","v":2385,"vw":58.168812},{"c":58.15,"h":58.1581,"l":58.15,"n":7,"o":58.15,"t":"2026-10-12T13:15:00Z","v":6844,"vw":58.151605},{"c":58.03,"h":58.25,"l":57.99,"n":1931,"o":58.15,"t":"2026-10-12T13:30:00Z","v":207504,"vw":58.088434},{"c":57.99,"h":58.07,"l":57.985,"n":1041,"o":58.04,"t":"2026-10-12T13:45:00Z","v":80625,"vw":58.022294},{"c":57.875,"h":58.005,"l":57.86,"n":1174,"o":57.9905,"t":"2026-10-12T14:00:00Z","v":63102,"vw":57.944321},{"c":57.905,"h":57.95,"l":57.86,"n":856,"o":57.9,"t":"2026-10-12T14:15:00Z","v":74607,"vw":57.912796},{"c":57.91,"h":57.93,"l":57.875,"n":636,"o":57.915,"t":"2026-10-12T14:30:00Z","v":37327,"vw":57.896614},{"c":57.9299,"h":57.945,"l":57.895,"n":497,"o":57.9099,"t":"2026-10-12T14:45:00Z","v":37081,"vw":57.920001},{"c":57.9081,"h":57.93,"l":57.89,"n":553,"o":57.92,"t":"2026-10-12T15:00:00Z","v":39285,"vw":57.912617},{"c":57.88,"h":57.93,"l":57.88,"n":503,"o":57.91,"t":"2026-10-12T15:15:00Z","v":35307,"vw":57.903971},{"c":57.945,"h":57.945,"l":57.87,"n":546,"o":57.885,"t":"2026-10-12T15:30:00Z","v":39931,"vw":57.899103},{"c":57.975,"h":57.9899,"l":57.94,"n":286,"o":57.95,"t":"2026-10-12T15:45:00Z","v":23814,"vw":57.967968},{"c":57.97,"h":58.0078,"l":57.962,"n":260,"o":57.975,"t":"2026-10-12T16:00:00Z","v":15140,"vw":57.976857},{"c":57.935,"h":57.98,"l":57.93,"n":265,"o":57.97,"t":"2026-10-12T16:15:00Z","v":22749,"vw":57.959731},{"c":57.9276,"h":57.965,"l":57.92,"n":211,"o":57.935,"t":"2026-10-12T16:30:00Z","v":18859,"vw":57.942253},{"c":57.8878,"h":57.935,"l":57.88,"n":332,"o":57.935,"t":"2026-10-12T16:45:00Z","v":52170,"vw":57.90162},{"c":57.895,"h":57.905,"l":57.88,"n":189,"o":57.885,"t":"2026-10-12T17:00:00Z","v":10751,"vw":57.893243},{"c":57.87,"h":57.9,"l":57.87,"n":274,"o":57.89,"t":"2026-10-12T17:15:00Z","v":33189,"vw":57.890118},{"c":57.8784,"h":57.885,"l":57.865,"n":273,"o":57.87,"t":"2026-10-12T17:30:00Z","v":53384,"vw":57.875422},{"c":57.87,"h":57.89,"l":57.87,"n":773,"o":57.8778,"t":"2026-10-12T17:45:00Z","v":24203,"vw":57.882432},{"c":57.88,"h":57.8899,"l":57.86,"n":212,"o":57.87,"t":"2026-10-12T18:00:00Z","v":17821,"vw":57.871905},{"c":57.88,"h":57.885,"l":57.86,"n":243,"o":57.875,"t":"2026-10-12T18:15:00Z","v":25846,"vw":57.871285},{"c":57.89,"h":57.89,"l":57.86,"n":166,"o":57.8799,"t":"2026-10-12T18:30:00Z","v":15448,"vw":57.875819},{"c":57.835,"h":57.885,"l":57.83,"n":498,"o":57.885,"t":"2026-10-12T18:45:00Z","v":40680,"vw":57.85143},{"c":57.85,"h":57.85,"l":57.825,"n":261,"o":57.845,"t":"2026-10-12T19:00:00Z","v":62490,"vw":57.839079},{"c":57.865,"h":57.87,"l":57.8314,"n":201,"o":57.85,"t":"2026-10-12T19:15:00Z","v":18717,"vw":57.855326},{"c":57.89,"h":57.9101,"l":57.86,"n":282,"o":57.865,"t":"2026-10-12T19:30:00Z","v":43632,"vw":57.893217},{"c":57.9,"h":57.92,"l":57.885,"n":709,"o":57.895,"t":"2026-10-12T19:45:00Z","v":113033,"vw":57.902167},{"c":57.91,"h":57.91,"l":57.91,"n":19,"o":57.91,"t":"2026-10-12T20:00:00Z","v":3169,"vw":57.91},{"c":57.91,"h":57.92,"l":57.91,"n":3,"o":57.92,"t":"2026-10-12T20:15:00Z","v":507,"vw":57.915139},{"c":57.97,"h":57.97,"l":57.95,"n":7,"o":57.95,"t":"2026-10-12T20:30:00Z","v":448,"vw":57.955845},{"c":57.99,"h":58,"l":57.91,"n":14,"o":57.91,"t":"2026-10-12T20:45:00Z","v":945,"vw":57.961757},{"c":57.96,"h":57.96,"l":57.96,"n":11,"o":57.96,"t":"2026-10-12T21:00:00Z","v":1045,"vw":57.96},{"c":57.91,"h":57.91,"l":57.91,"n":13,"o":57.91,"t":"2026-10-12T21:30:00Z","v":301,"vw":57.91},{"c":57.8724,"h":57.94,"l":57.8565,"n":5,"o":57.8565,"t":"2026-10-12T22:00:00Z","v":1240,"vw":57.867092},{"c":57.9254,"h":57.9254,"l":57.9254,"n":1,"o":57.9254,"t":"2026-10-12T22:45:00Z","v":172,"vw":57.9254},{"c":57.86,"h":57.9,"l":57.86,"n":50,"o":57.9,"t":"2026-10-12T23:00:00Z","v":3514,"vw":57.897904},{"c":57.89,"h":57.89,"l":57.89,"n":2,"o":57.89,"t":"2026-10-12T23:15:00Z","v":141,"vw":57.89},{"c":57.8476,"h":57.8476,"l":57.8476,"n":2,"o":57.8476,"t":"2026-10-12T23:30:00Z","v":201,"vw":57.8476},{"c":57.86,"h":57.87,"l":57.86,"n":18,"o":57.87,"t":"2026-10-12T23:45:00Z","v":7130,"vw":57.863997},{"c":57.62,"h":57.79,"l":57.62,"n":243,"o":57.79,"t":"2026-10-13T08:00:00Z","v":3135,"vw":57.677},{"c":57.79,"h":57.79,"l":57.79,"n":3,"o":57.79,"t":"2026-10-13T09:30:00Z","v":105,"vw":57.79},{"c":57.73,"h":57.73,"l":57.73,"n":6,"o":57.73,"t":"2026-10-13T10:30:00Z","v":106,"vw":57.73},{"c":57.68,"h":57.74,"l":57.67,"n":157,"o":57.72,"t":"2026-10-13T11:00:00Z","v":6718,"vw":57.719707},{"c":57.67,"h":57.67,"l":57.65,"n":61,"o":57.65,"t":"2026-10-13T11:15:00Z","v":2140,"vw":57.652731},{"c":57.68,"h":57.7,"l":57.68,"n":7,"o":57.7,"t":"2026-10-13T11:30:00Z","v":539,"vw":57.689589},{"c":57.6429,"h":57.66,"l":57.6429,"n":6,"o":57.66,"t":"2026-10-13T11:45:00Z","v":833,"vw":57.647677},{"c":57.67,"h":57.67,"l":57.67,"n":2,"o":57.67,"t":"2026-10-13T12:00:00Z","v":134,"vw":57.67},{"c":57.6723,"h":57.6723,"l":57.6253,"n":16,"o":57.65,"t":"2026-10-13T12:15:00Z","v":3776,"vw":57.632062},{"c":57.63,"h":57.655,"l":57.63,"n":13,"o":57.655,"t":"2026-10-13T12:30:00Z","v":769,"vw":57.639233},{"c":57.63,"h":57.63,"l":57.62,"n":42,"o":57.62,"t":"2026-10-13T12:45:00Z","v":780,"vw":57.625475},{"c":57.5842,"h":57.62,"l":57.5842,"n":78,"o":57.6116,"t":"2026-10-13T13:00:00Z","v":6622,"vw":57.612029},{"c":57.58,"h":57.6,"l":57.57,"n":39,"o":57.57,"t":"2026-10-13T13:15:00Z","v":2702,"vw":57.596421},{"c":57.76,"h":57.79,"l":57.49,"n":1856,"o":57.59,"t":"2026-10-13T13:30:00Z","v":246399,"vw":57.602821},{"c":57.8,"h":57.8,"l":57.725,"n":724,"o":57.77,"t":"2026-10-13T13:45:00Z","v":61741,"vw":57.763422},{"c":57.755,"h":57.818,"l":57.7455,"n":636,"o":57.785,"t":"2026-10-13T14:00:00Z","v":83002,"vw":57.775765},{"c":57.7101,"h":57.785,"l":57.71,"n":557,"o":57.78,"t":"2026-10-13T14:15:00Z","v":49998,"vw":57.730084},{"c":57.735,"h":57.7675,"l":57.685,"n":624,"o":57.7263,"t":"2026-10-13T14:30:00Z","v":80576,"vw":57.721609},{"c":57.645,"h":57.735,"l":57.635,"n":611,"o":57.735,"t":"2026-10-13T14:45:00Z","v":74175,"vw":57.688986},{"c":57.67,"h":57.67,"l":57.635,"n":575,"o":57.64,"t":"2026-10-13T15:00:00Z","v":43719,"vw":57.65213},{"c":57.5714,"h":57.67,"l":57.5714,"n":600,"o":57.665,"t":"2026-10-13T15:15:00Z","v":49340,"vw":57.631078},{"c":57.565,"h":57.575,"l":57.53,"n":604,"o":57.575,"t":"2026-10-13T15:30:00Z","v":47293,"vw":57.56093},{"c":57.65,"h":57.65,"l":57.555,"n":395,"o":57.57,"t":"2026-10-13T15:45:00Z","v":72409,"vw":57.614111},{"c":57.7,"h":57.705,"l":57.65,"n":357,"o":57.65,"t":"2026-10-13T16:00:00Z","v":25889,"vw":57.687256},{"c":57.75,"h":57.75,"l":57.695,"n":231,"o":57.695,"t":"2026-10-13T16:15:00Z","v":24659,"vw":57.729653},{"c":57.755,"h":57.801,"l":57.75,"n":263,"o":57.76,"t":"2026-10-13T16:30:00Z","v":28509,"vw":57.774209},{"c":57.71,"h":57.765,"l":57.71,"n":302,"o":57.755,"t":"2026-10-13T16:45:00Z","v":31886,"vw":57.742855},{"c":57.675,"h":57.7,"l":57.67,"n":373,"o":57.7,"t":"2026-10-13T17:00:00Z","v":47731,"vw":57.684517},{"c":57.64,"h":57.685,"l":57.64,"n":372,"o":57.675,"t":"2026-10-13T17:15:00Z","v":28696,"vw":57.6674},{"c":57.7,"h":57.71,"l":57.6203,"n":215,"o":57.64,"t":"2026-10-13T17:30:00Z","v":20072,"vw":57.672058},{"c":57.66,"h":57.705,"l":57.63,"n":542,"o":57.705,"t":"2026-10-13T17:45:00Z","v":31502,"vw":57.669608},{"c":57.745,"h":57.75,"l":57.651,"n":256,"o":57.66,"t":"2026-10-13T18:00:00Z","v":24502,"vw":57.708112},{"c":57.735,"h":57.7499,"l":57.705,"n":189,"o":57.7201,"t":"2026-10-13T18:15:00Z","v":20738,"vw":57.718735},{"c":57.675,"h":57.7399,"l":57.675,"n":229,"o":57.7376,"t":"2026-10-13T18:30:00Z","v":17415,"vw":57.70455},{"c":57.6997,"h":57.7,"l":57.655,"n":290,"o":57.68,"t":"2026-10-13T18:45:00Z","v":26684,"vw":57.678891},{"c":57.735,"h":57.74,"l":57.695,"n":231,"o":57.6985,"t":"2026-10-13T19:00:00Z","v":24399,"vw":57.718432},{"c":57.755,"h":57.766,"l":57.725,"n":320,"o":57.735,"t":"2026-10-13T19:15:00Z","v":57007,"vw":57.746471},{"c":57.755,"h":57.78,"l":57.745,"n":493,"o":57.76,"t":"2026-10-13T19:30:00Z","v":88700,"vw":57.768754},{"c":57.78,"h":57.8,"l":57.73,"n":670,"o":57.755,"t":"2026-10-13T19:45:00Z","v":86647,"vw":57.768414},{"c":57.82,"h":57.82,"l":57.79,"n":19,"o":57.79,"t":"2026-10-13T20:00:00Z","v":2607,"vw":57.797515},{"c":57.79,"h":57.82,"l":57.79,"n":13,"o":57.82,"t":"2026-10-13T20:15:00Z","v":14108,"vw":57.790427},{"c":57.82,"h":57.82,"l":57.82,"n":1,"o":57.82,"t":"2026-10-13T21:15:00Z","v":500,"vw":57.82},{"c":57.9999,"h":57.9999,"l":57.83,"n":10,"o":57.83,"t":"2026-10-13T21:30:00Z","v":2269,"vw":57.990599},{"c":57.8,"h":57.81,"l":57.8,"n":11,"o":57.81,"t":"2026-10-13T22:00:00Z","v":475,"vw":57.803529},{"c":57.784,"h":57.8,"l":57.784,"n":6,"o":57.8,"t":"2026-10-13T22:15:00Z","v":305,"vw":57.790897},{"c":57.81,"h":57.81,"l":57.81,"n":3,"o":57.81,"t":"2026-10-13T23:00:00Z","v":106,"vw":57.81},{"c":57.8,"h":57.8,"l":57.8,"n":5,"o":57.8,"t":"2026-10-13T23:15:00Z","v":122,"vw":57.8},{"c":57.78,"h":57.78,"l":57.78,"n":12,"o":57.78,"t":"2026-10-13T23:45:00Z","v":248,"vw":57.78},{"c":57.86,"h":57.95,"l":57.78,"n":227,"o":57.84,"t":"2026-10-14T08:00:00Z","v":2317,"vw":57.868246},{"c":57.784,"h":57.784,"l":57.784,"n":4,"o":57.784,"t":"2026-10-14T09:00:00Z","v":701,"vw":57.784},{"c":57.79,"h":57.79,"l":57.79,"n":7,"o":57.79,"t":"2026-10-14T10:45:00Z","v":424,"vw":57.79},{"c":57.82,"h":57.82,"l":57.76,"n":48,"o":57.76,"t":"2026-10-14T11:00:00Z","v":1374,"vw":57.786667},{"c":57.77,"h":57.77,"l":57.77,"n":6,"o":57.77,"t":"2026-10-14T11:30:00Z","v":7629,"vw":57.77},{"c":57.8787,"h":57.8787,"l":57.74,"n":4,"o":57.74,"t":"2026-10-14T11:45:00Z","v":1194,"vw":57.858547},{"c":57.8564,"h":57.8799,"l":57.8564,"n":3,"o":57.8799,"t":"2026-10-14T12:00:00Z","v":218,"vw":57.86815},{"c":57.8518,"h":57.87,"l":57.8518,"n":6,"o":57.87,"t":"2026-10-14T12:15:00Z","v":449,"vw":57.856589},{"c":57.519,"h":57.87,"l":57.5016,"n":160,"o":57.79,"t":"2026-10-14T12:30:00Z","v":9368,"vw":57.615095},{"c":57.5,"h":57.5948,"l":57.5,"n":133,"o":57.52,"t":"2026-10-14T12:45:00Z","v":4875,"vw":57.522399},{"c":57.49,"h":57.49,"l":57.35,"n":168,"o":57.4067,"t":"2026-10-14T13:00:00Z","v":12122,"vw":57.381629},{"c":57.43,"h":57.45,"l":57.39,"n":66,"o":57.45,"t":"2026-10-14T13:15:00Z","v":2568,"vw":57.414746},{"c":57.49,"h":57.555,"l":57.38,"n":1574,"o":57.45,"t":"2026-10-14T13:30:00Z","v":144332,"vw":57.447273},{"c":57.335,"h":57.599,"l":57.31,"n":1201,"o":57.51,"t":"2026-10-14T13:45:00Z","v":130723,"vw":57.524982},{"c":57.345,"h":57.39,"l":57.3,"n":1048,"o":57.32,"t":"2026-10-14T14:00:00Z","v":78533,"vw":57.340232},{"c":57.325,"h":57.39,"l":57.305,"n":685,"o":57.3455,"t":"2026-10-14T14:15:00Z","v":31601,"vw":57.335029},{"c":57.34,"h":57.37,"l":57.29,"n":901,"o":57.32,"t":"2026-10-14T14:30:00Z","v":59311,"vw":57.335344},{"c":57.315,"h":57.37,"l":57.235,"n":867,"o":57.33,"t":"2026-10-14T14:45:00Z","v":47959,"vw":57.294916},{"c":57.19,"h":57.3397,"l":57.1601,"n":1020,"o":57.335,"t":"2026-10-14T15:00:00Z","v":66956,"vw":57.222025},{"c":57.19,"h":57.255,"l":57.1814,"n":639,"o":57.19,"t":"2026-10-14T15:15:00Z","v":48215,"vw":57.222918},{"c":57.09,"h":57.2,"l":57.08,"n":954,"o":57.175,"t":"2026-10-14T15:30:00Z","v":74031,"vw":57.131132},{"c":57.1,"h":57.15,"l":57.0814,"n":547,"o":57.0986,"t":"2026-10-14T15:45:00Z","v":34520,"vw":57.105123},{"c":56.945,"h":57.12,"l":56.935,"n":1233,"o":57.1,"t":"2026-10-14T16:00:00Z","v":126560,"vw":57.03566},{"c":56.92,"h":56.97,"l":56.9086,"n":681,"o":56.94,"t":"2026-10-14T16:15:00Z","v":76367,"vw":56.937156},{"c":57.0279,"h":57.03,"l":56.88,"n":763,"o":56.92,"t":"2026-10-14T16:30:00Z","v":75412,"vw":56.945776},{"c":57.04,"h":57.04,"l":56.9699,"n":443,"o":57.02,"t":"2026-10-14T16:45:00Z","v":25022,"vw":56.993992},{"c":56.9599,"h":57.05,"l":56.9524,"n":425,"o":57.04,"t":"2026-10-14T17:00:00Z","v":26033,"vw":56.977733},{"c":56.86,"h":56.955,"l":56.84,"n":682,"o":56.955,"t":"2026-10-14T17:15:00Z","v":70245,"vw":56.913484},{"c":56.855,"h":56.895,"l":56.821,"n":714,"o":56.855,"t":"2026-10-14T17:30:00Z","v":71679,"vw":56.858055},{"c":56.785,"h":56.86,"l":56.7614,"n":1085,"o":56.85,"t":"2026-10-14T17:45:00Z","v":126769,"vw":56.805067},{"c":56.845,"h":56.855,"l":56.73,"n":512,"o":56.77,"t":"2026-10-14T18:00:00Z","v":30996,"vw":56.773041},{"c":56.8266,"h":56.86,"l":56.79,"n":461,"o":56.845,"t":"2026-10-14T18:15:00Z","v":54119,"vw":56.821085},{"c":56.76,"h":56.82,"l":56.74,"n":471,"o":56.82,"t":"2026-10-14T18:30:00Z","v":55972,"vw":56.774021},{"c":56.765,"h":56.81,"l":56.75,"n":452,"o":56.75,"t":"2026-10-14T18:45:00Z","v":48539,"vw":56.781593},{"c":56.7372,"h":56.76,"l":56.6814,"n":723,"o":56.76,"t":"2026-10-14T19:00:00Z","v":36228,"vw":56.72565},{"c":56.85,"h":56.865,"l":56.725,"n":443,"o":56.745,"t":"2026-10-14T19:15:00Z","v":38808,"vw":56.806153},{"c":56.855,"h":56.92,"l":56.825,"n":657,"o":56.865,"t":"2026-10-14T19:30:00Z","v":91825,"vw":56.876109},{"c":56.84,"h":56.895,"l":56.8,"n":783,"o":56.855,"t":"2026-10-14T19:45:00Z","v":106825,"vw":56.842904},{"c":56.85,"h":56.85,"l":56.85,"n":15,"o":56.85,"t":"2026-10-14T20:00:00Z","v":3217,"vw":56.85},{"c":56.8482,"h":56.8482,"l":56.83,"n":12,"o":56.83,"t":"2026-10-14T20:15:00Z","v":441,"vw":56.834853},{"c":56.824,"h":56.8454,"l":56.82,"n":16,"o":56.8454,"t":"2026-10-14T20:30:00Z","v":11283,"vw":56.820799},{"c":56.81,"h":56.83,"l":56.805,"n":50,"o":56.83,"t":"2026-10-14T20:45:00Z","v":1418,"vw":56.813627},{"c":56.8,"h":56.81,"l":56.7528,"n":18,"o":56.81,"t":"2026-10-14T21:00:00Z","v":1512,"vw":56.782166},{"c":56.82,"h":56.82,"l":56.8,"n":25,"o":56.81,"t":"2026-10-14T21:15:00Z","v":906,"vw":56.810385},{"c":56.81,"h":56.85,"l":56.81,"n":15,"o":56.85,"t":"2026-10-14T21:30:00Z","v":2593,"vw":56.828713},{"c":56.75,"h":56.775,"l":56.75,"n":72,"o":56.775,"t":"2026-10-14T22:00:00Z","v":505,"vw":56.7625},{"c":56.68,"h":56.8,"l":56.68,"n":80,"o":56.8,"t":"2026-10-14T22:15:00Z","v":1843,"vw":56.703684},{"c":56.7083,"h":56.71,"l":56.7083,"n":12,"o":56.71,"t":"2026-10-14T22:30:00Z","v":1712,"vw":56.708422},{"c":56.65,"h":56.71,"l":56.62,"n":52,"o":56.69,"t":"2026-10-14T22:45:00Z","v":3280,"vw":56.673577},{"c":56.65,"h":56.71,"l":56.65,"n":30,"o":56.7,"t":"2026-10-14T23:00:00Z","v":7284,"vw":56.667275},{"c":56.54,"h":56.68,"l":56.54,"n":56,"o":56.6,"t":"2026-10-14T23:30:00Z","v":1953,"vw":56.587398},{"c":56.5279,"h":56.61,"l":56.51,"n":43,"o":56.55,"t":"2026-10-14T23:45:00Z","v":8234,"vw":56.568418},{"c":56.25,"h":56.44,"l":56.22,"n":521,"o":56.2883,"t":"2026-10-15T08:00:00Z","v":12730,"vw":56.312689},{"c":56.31,"h":56.31,"l":56.31,"n":17,"o":56.31,"t":"2026-10-15T08:15:00Z","v":883,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":10,"o":56.31,"t":"2026-10-15T08:30:00Z","v":580,"vw":56.31},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-15T08:45:00Z","v":3001,"vw":56.4},{"c":56.32,"h":56.76,"l":56.32,"n":8,"o":56.37,"t":"2026-10-15T09:30:00Z","v":736,"vw":56.630274},{"c":56.32,"h":56.32,"l":56.32,"n":5,"o":56.32,"t":"2026-10-15T10:30:00Z","v":396,"vw":56.32},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-15T10:45:00Z","v":465,"vw":56.31},{"c":56.29,"h":56.32,"l":56.23,"n":145,"o":56.32,"t":"2026-10-15T11:00:00Z","v":4953,"vw":56.27258},{"c":56.3369,"h":56.39,"l":56.28,"n":68,"o":56.39,"t":"2026-10-15T11:15:00Z","v":6781,"vw":56.337006},{"c":56.34,"h":56.3622,"l":56.34,"n":4,"o":56.3622,"t":"2026-10-15T11:30:00Z","v":314,"vw":56.348102},{"c":56.2657,"h":56.38,"l":56.2657,"n":33,"o":56.38,"t":"2026-10-15T11:45:00Z","v":4519,"vw":56.322152},{"c":56.2662,"h":56.3782,"l":56.25,"n":43,"o":56.25,"t":"2026-10-15T12:00:00Z","v":1504,"vw":56.282327},{"c":56.32,"h":56.33,"l":56.2652,"n":25,"o":56.33,"t":"2026-10-15T12:15:00Z","v":3802,"vw":56.282429},{"c":56.36,"h":56.36,"l":56.21,"n":183,"o":56.25,"t":"2026-10-15T12:30:00Z","v":6243,"vw":56.277976},{"c":56.25,"h":56.3538,"l":56.2,"n":133,"o":56.33,"t":"2026-10-15T12:45:00Z","v":13974,"vw":56.264179},{"c":56.1941,"h":56.2635,"l":56.1941,"n":58,"o":56.2635,"t":"2026-10-15T13:00:00Z","v":4199,"vw":56.253351},{"c":56.27,"h":56.27,"l":56.2113,"n":16,"o":56.27,"t":"2026-10-15T13:15:00Z","v":1605,"vw":56.244843},{"c":56.27,"h":56.32,"l":56.035,"n":2748,"o":56.22,"t":"2026-10-15T13:30:00Z","v":319864,"vw":56.180146},{"c":56.06,"h":56.325,"l":55.94,"n":2495,"o":56.27,"t":"2026-10-15T13:45:00Z","v":218444,"vw":56.083739},{"c":56.239,"h":56.3579,"l":56.055,"n":1260,"o":56.055,"t":"2026-10-15T14:00:00Z","v":160103,"vw":56.226793},{"c":56.2699,"h":56.3167,"l":56.2,"n":1060,"o":56.2399,"t":"2026-10-15T14:15:00Z","v":110751,"vw":56.260544},{"c":56.42,"h":56.4599,"l":56.19,"n":1064,"o":56.26,"t":"2026-10-15T14:30:00Z","v":67738,"vw":56.304687},{"c":56.535,"h":56.5458,"l":56.38,"n":759,"o":56.4201,"t":"2026-10-15T14:45:00Z","v":55011,"vw":56.458452},{"c":56.62,"h":56.645,"l":56.465,"n":705,"o":56.5299,"t":"2026-10-15T15:00:00Z","v":78200,"vw":56.554514},{"c":56.59,"h":56.69,"l":56.565,"n":648,"o":56.635,"t":"2026-10-15T15:15:00Z","v":78027,"vw":56.623935},{"c":56.52,"h":56.595,"l":56.505,"n":490,"o":56.595,"t":"2026-10-15T15:30:00Z","v":52949,"vw":56.542538},{"c":56.6199,"h":56.6199,"l":56.49,"n":444,"o":56.515,"t":"2026-10-15T15:45:00Z","v":33898,"vw":56.548021},{"c":56.55,"h":56.64,"l":56.54,"n":349,"o":56.615,"t":"2026-10-15T16:00:00Z","v":27564,"vw":56.58873},{"c":56.47,"h":56.55,"l":56.4501,"n":392,"o":56.545,"t":"2026-10-15T16:15:00Z","v":31988,"vw":56.50729},{"c":56.5276,"h":56.575,"l":56.445,"n":360,"o":56.46,"t":"2026-10-15T16:30:00Z","v":57644,"vw":56.490814},{"c":56.525,"h":56.565485,"l":56.47,"n":338,"o":56.565485,"t":"2026-10-15T16:45:00Z","v":48756,"vw":56.506643},{"c":56.56,"h":56.59,"l":56.5,"n":302,"o":56.53,"t":"2026-10-15T17:00:00Z","v":33289,"vw":56.541754},{"c":56.595,"h":56.605,"l":56.565,"n":238,"o":56.5801,"t":"2026-10-15T17:15:00Z","v":21871,"vw":56.585079},{"c":56.695,"h":56.74,"l":56.59,"n":270,"o":56.59,"t":"2026-10-15T17:30:00Z","v":25502,"vw":56.653358},{"c":56.7,"h":56.725,"l":56.68,"n":552,"o":56.705,"t":"2026-10-15T17:45:00Z","v":33247,"vw":56.701002},{"c":56.535,"h":56.68,"l":56.535,"n":319,"o":56.68,"t":"2026-10-15T18:00:00Z","v":32623,"vw":56.597741},{"c":56.535,"h":56.55,"l":56.5099,"n":219,"o":56.55,"t":"2026-10-15T18:15:00Z","v":20543,"vw":56.535531},{"c":56.575,"h":56.58,"l":56.5301,"n":233,"o":56.54,"t":"2026-10-15T18:30:00Z","v":20113,"vw":56.554903},{"c":56.655,"h":56.655,"l":56.565,"n":318,"o":56.565,"t":"2026-10-15T18:45:00Z","v":59703,"vw":56.625702},{"c":56.815,"h":56.815,"l":56.66,"n":291,"o":56.66,"t":"2026-10-15T19:00:00Z","v":55725,"vw":56.729811},{"c":56.82,"h":56.89,"l":56.81,"n":302,"o":56.81,"t":"2026-10-15T19:15:00Z","v":52991,"vw":56.850284},{"c":56.85,"h":56.88,"l":56.795,"n":338,"o":56.81,"t":"2026-10-15T19:30:00Z","v":27304,"vw":56.843984},{"c":56.83,"h":56.91,"l":56.79,"n":745,"o":56.85,"t":"2026-10-15T19:45:00Z","v":113727,"vw":56.850038},{"c":56.83,"h":56.84,"l":56.83,"n":16,"o":56.84,"t":"2026-10-15T20:00:00Z","v":5102,"vw":56.839649},{"c":56.768,"h":56.85,"l":56.768,"n":106,"o":56.85,"t":"2026-10-15T20:15:00Z","v":1481,"vw":56.81713},{"c":56.85,"h":56.88,"l":56.85,"n":18,"o":56.87,"t":"2026-10-15T20:30:00Z","v":2501,"vw":56.864192},{"c":56.85,"h":56.85,"l":56.85,"n":3,"o":56.85,"t":"2026-10-15T20:45:00Z","v":124,"vw":56.85},{"c":56.838,"h":56.8747,"l":56.78,"n":8,"o":56.78,"t":"2026-10-15T21:00:00Z","v":5451,"vw":56.856398},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-15T22:00:00Z","v":100,"vw":56.83},{"c":56.8025,"h":56.8025,"l":56.8025,"n":3,"o":56.8025,"t":"2026-10-15T22:15:00Z","v":466,"vw":56.8025},{"c":56.81,"h":56.81,"l":56.8,"n":29,"o":56.8,"t":"2026-10-15T22:30:00Z","v":16594,"vw":56.80323},{"c":56.6011,"h":56.81,"l":56.6011,"n":29,"o":56.81,"t":"2026-10-15T22:45:00Z","v":6882,"vw":56.803793},{"c":56.7,"h":56.76,"l":56.6053,"n":10,"o":56.74,"t":"2026-10-15T23:30:00Z","v":7713,"vw":56.719939},{"c":56.98,"h":57.08,"l":56.91,"n":252,"o":57.08,"t":"2026-10-16T08:00:00Z","v":13029,"vw":56.97582},{"c":56.98,"h":56.99,"l":56.98,"n":42,"o":56.99,"t":"2026-10-16T08:15:00Z","v":1935,"vw":56.982273},{"c":56.92,"h":56.92,"l":56.92,"n":5,"o":56.92,"t":"2026-10-16T08:45:00Z","v":159,"vw":56.92},{"c":56.9953,"h":56.9953,"l":56.9953,"n":1,"o":56.9953,"t":"2026-10-16T09:30:00Z","v":131,"vw":56.9953},{"c":56.9,"h":56.9121,"l":56.9,"n":16,"o":56.9121,"t":"2026-10-16T09:45:00Z","v":1180,"vw":56.910932},{"c":56.8,"h":56.8,"l":56.8,"n":19,"o":56.8,"t":"2026-10-16T10:00:00Z","v":657,"vw":56.8},{"c":56.6789,"h":56.6789,"l":56.6789,"n":4,"o":56.6789,"t":"2026-10-16T11:00:00Z","v":1013,"vw":56.6789},{"c":56.76,"h":56.77,"l":56.76,"n":23,"o":56.77,"t":"2026-10-16T11:45:00Z","v":1122,"vw":56.765102},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-10-16T12:15:00Z","v":577,"vw":56.88},{"c":56.83,"h":56.9219,"l":56.83,"n":4,"o":56.9219,"t":"2026-10-16T12:30:00Z","v":1495,"vw":56.836168},{"c":56.8,"h":56.83,"l":56.8,"n":12,"o":56.83,"t":"2026-10-16T12:45:00Z","v":8448,"vw":56.808017},{"c":56.83,"h":56.83,"l":56.7631,"n":14,"o":56.8,"t":"2026-10-16T13:00:00Z","v":2379,"vw":56.783048},{"c":56.75,"h":56.82,"l":56.75,"n":20,"o":56.82,"t":"2026-10-16T13:15:00Z","v":2886,"vw":56.758241},{"c":56.52,"h":56.76,"l":56.3901,"n":1829,"o":56.76,"t":"2026-10-16T13:30:00Z","v":219351,"vw":56.575955},{"c":56.3401,"h":56.52,"l":56.315,"n":1080,"o":56.505,"t":"2026-10-16T13:45:00Z","v":56718,"vw":56.384014},{"c":56.4014,"h":56.425,"l":56.29,"n":1225,"o":56.36,"t":"2026-10-16T14:00:00Z","v":105519,"vw":56.36042},{"c":56.32,"h":56.44,"l":56.305,"n":761,"o":56.4147,"t":"2026-10-16T14:15:00Z","v":45169,"vw":56.383544},{"c":56.4814,"h":56.51,"l":56.31,"n":581,"o":56.32,"t":"2026-10-16T14:30:00Z","v":41633,"vw":56.429364},{"c":56.39,"h":56.5379,"l":56.365,"n":730,"o":56.485,"t":"2026-10-16T14:45:00Z","v":65561,"vw":56.427867},{"c":56.175,"h":56.38,"l":56.1114,"n":1221,"o":56.38,"t":"2026-10-16T15:00:00Z","v":57678,"vw":56.241194},{"c":56.11,"h":56.185,"l":56.0591,"n":953,"o":56.18,"t":"2026-10-16T15:15:00Z","v":101576,"vw":56.123331},{"c":56.17,"h":56.21,"l":56.115,"n":667,"o":56.115,"t":"2026-10-16T15:30:00Z","v":65631,"vw":56.176794},{"c":56.055,"h":56.22,"l":56.055,"n":782,"o":56.175,"t":"2026-10-16T15:45:00Z","v":58197,"vw":56.144697},{"c":56.095,"h":56.1,"l":55.97,"n":1357,"o":56.05,"t":"2026-10-16T16:00:00Z","v":122971,"vw":56.018841},{"c":56.08,"h":56.13,"l":56.065,"n":462,"o":56.1,"t":"2026-10-16T16:15:00Z","v":32612,"vw":56.094259},{"c":56.02,"h":56.07,"l":55.99,"n":628,"o":56.07,"t":"2026-10-16T16:30:00Z","v":46209,"vw":56.023706},{"c":55.97,"h":56.04,"l":55.9314,"n":964,"o":56.04,"t":"2026-10-16T16:45:00Z","v":112796,"vw":55.985082},{"c":55.77,"h":55.97,"l":55.76,"n":1338,"o":55.97,"t":"2026-10-16T17:00:00Z","v":118013,"vw":55.853223},{"c":55.74,"h":55.775,"l":55.63,"n":1187,"o":55.775,"t":"2026-10-16T17:15:00Z","v":111475,"vw":55.686642},{"c":55.835,"h":55.8882,"l":55.734,"n":702,"o":55.77,"t":"2026-10-16T17:30:00Z","v":77245,"vw":55.807811},{"c":55.68,"h":55.841,"l":55.67,"n":1050,"o":55.83,"t":"2026-10-16T17:45:00Z","v":57027,"vw":55.741298},{"c":55.6769,"h":55.68,"l":55.59,"n":913,"o":55.67,"t":"2026-10-16T18:00:00Z","v":84259,"vw":55.62688},{"c":55.615,"h":55.68,"l":55.56,"n":811,"o":55.66,"t":"2026-10-16T18:15:00Z","v":65929,"vw":55.605376},{"c":55.57,"h":55.62,"l":55.53,"n":944,"o":55.6,"t":"2026-10-16T18:30:00Z","v":86266,"vw":55.581946},{"c":55.4901,"h":55.575,"l":55.435,"n":1290,"o":55.565,"t":"2026-10-16T18:45:00Z","v":122352,"vw":55.500684},{"c":55.58,"h":55.58,"l":55.3511,"n":1058,"o":55.505,"t":"2026-10-16T19:00:00Z","v":92691,"vw":55.446656},{"c":55.62,"h":55.62,"l":55.475,"n":888,"o":55.59,"t":"2026-10-16T19:15:00Z","v":111965,"vw":55.562311},{"c":55.439,"h":55.64,"l":55.425,"n":1120,"o":55.63,"t":"2026-10-16T19:30:00Z","v":184372,"vw":55.500696},{"c":55.53,"h":55.595,"l":55.425,"n":1248,"o":55.4413,"t":"2026-10-16T19:45:00Z","v":157421,"vw":55.526184},{"c":55.52,"h":55.67,"l":55.52,"n":85,"o":55.55,"t":"2026-10-16T20:00:00Z","v":8512,"vw":55.561442},{"c":55.6,"h":55.6,"l":55.59,"n":54,"o":55.59,"t":"2026-10-16T20:15:00Z","v":6197,"vw":55.592447},{"c":55.64,"h":55.65,"l":55.64,"n":13,"o":55.65,"t":"2026-10-16T20:30:00Z","v":1082,"vw":55.641096},{"c":55.6,"h":55.65,"l":55.6,"n":178,"o":55.64,"t":"2026-10-16T20:45:00Z","v":4051,"vw":55.630835},{"c":55.6126,"h":55.7328,"l":55.6,"n":31,"o":55.7328,"t":"2026-10-16T21:00:00Z","v":10913,"vw":55.663172},{"c":55.61,"h":55.64,"l":55.6,"n":45,"o":55.6,"t":"2026-10-16T21:15:00Z","v":3441,"vw":55.607071},{"c":55.61,"h":55.61,"l":55.61,"n":9,"o":55.61,"t":"2026-10-16T21:30:00Z","v":272,"vw":55.61},{"c":55.6,"h":55.6,"l":55.6,"n":26,"o":55.6,"t":"2026-10-16T21:45:00Z","v":1351,"vw":55.6},{"c":55.57,"h":55.62,"l":55.57,"n":49,"o":55.62,"t":"2026-10-16T22:00:00Z","v":844,"vw":55.586342},{"c":55.6999,"h":55.6999,"l":55.55,"n":69,"o":55.55,"t":"2026-10-16T22:15:00Z","v":1553,"vw":55.623192},{"c":55.57,"h":55.6432,"l":55.57,"n":45,"o":55.59,"t":"2026-10-16T22:30:00Z","v":1247,"vw":55.609487},{"c":55.63,"h":55.63,"l":55.4758,"n":26,"o":55.57,"t":"2026-10-16T22:45:00Z","v":2051,"vw":55.534015},{"c":55.47,"h":55.5211,"l":55.47,"n":94,"o":55.51,"t":"2026-10-16T23:15:00Z","v":1540,"vw":55.502949},{"c":55.5,"h":55.536,"l":55.4796,"n":10,"o":55.536,"t":"2026-10-16T23:30:00Z","v":4220,"vw":55.501114},{"c":55.5,"h":55.58,"l":55.5,"n":14,"o":55.5,"t":"2026-10-16T23:45:00Z","v":3847,"vw":55.516071},{"c":56.32,"h":56.34,"l":56.25,"n":305,"o":56.34,"t":"2026-10-19T08:00:00Z","v":4402,"vw":56.309405},{"c":56.17,"h":56.17,"l":56.17,"n":6,"o":56.17,"t":"2026-10-19T08:15:00Z","v":459,"vw":56.17},{"c":56.3889,"h":56.3889,"l":56.3889,"n":1,"o":56.3889,"t":"2026-10-19T08:30:00Z","v":124,"vw":56.3889},{"c":56.2,"h":56.2,"l":56.2,"n":8,"o":56.2,"t":"2026-10-19T09:15:00Z","v":371,"vw":56.2},{"c":56.26,"h":56.26,"l":56.23,"n":8,"o":56.23,"t":"2026-10-19T10:00:00Z","v":481,"vw":56.245873},{"c":56.19,"h":56.26,"l":56.19,"n":16,"o":56.26,"t":"2026-10-19T10:15:00Z","v":418,"vw":56.23},{"c":56.19,"h":56.19,"l":56.18,"n":2,"o":56.18,"t":"2026-10-19T10:30:00Z","v":700,"vw":56.182857},{"c":56.13,"h":56.21,"l":56.12,"n":59,"o":56.21,"t":"2026-10-19T11:00:00Z","v":5110,"vw":56.163837},{"c":56.2064,"h":56.2069,"l":56.2,"n":7,"o":56.2069,"t":"2026-10-19T11:15:00Z","v":615,"vw":56.20323},{"c":56.1565,"h":56.17,"l":56.06,"n":54,"o":56.09,"t":"2026-10-19T11:30:00Z","v":1760,"vw":56.135429},{"c":56.15,"h":56.1636,"l":56.13,"n":24,"o":56.13,"t":"2026-10-19T11:45:00Z","v":1513,"vw":56.141307},{"c":56.24,"h":56.24,"l":56.16,"n":61,"o":56.16,"t":"2026-10-19T12:00:00Z","v":2567,"vw":56.209507},{"c":56.25,"h":56.25,"l":56.14,"n":37,"o":56.24,"t":"2026-10-19T12:15:00Z","v":7232,"vw":56.166642},{"c":56.22,"h":56.25,"l":56.11,"n":37,"o":56.23,"t":"2026-10-19T12:30:00Z","v":3643,"vw":56.153076},{"c":56.26,"h":56.26,"l":56.2,"n":12,"o":56.2,"t":"2026-10-19T12:45:00Z","v":1503,"vw":56.235269},{"c":56.26,"h":56.26,"l":56.23,"n":54,"o":56.25,"t":"2026-10-19T13:00:00Z","v":24933,"vw":56.256125},{"c":56.23,"h":56.27,"l":56.23,"n":36,"o":56.2509,"t":"2026-10-19T13:15:00Z","v":2673,"vw":56.246695},{"c":56.23,"h":56.3258,"l":56.1874,"n":1555,"o":56.25,"t":"2026-10-19T13:30:00Z","v":165121,"vw":56.2491},{"c":56.155,"h":56.2899,"l":56.12,"n":834,"o":56.22,"t":"2026-10-19T13:45:00Z","v":106712,"vw":56.219529},{"c":56.315,"h":56.315,"l":56.06,"n":820,"o":56.15,"t":"2026-10-19T14:00:00Z","v":50057,"vw":56.143873},{"c":56.36,"h":56.42,"l":56.3161,"n":693,"o":56.319,"t":"2026-10-19T14:15:00Z","v":45393,"vw":56.37974},{"c":56.32,"h":56.38,"l":56.25,"n":763,"o":56.3699,"t":"2026-10-19T14:30:00Z","v":69943,"vw":56.293332},{"c":56.3888,"h":56.405,"l":56.32,"n":505,"o":56.335,"t":"2026-10-19T14:45:00Z","v":47573,"vw":56.374271},{"c":56.42,"h":56.47,"l":56.375,"n":544,"o":56.41,"t":"2026-10-19T15:00:00Z","v":64522,"vw":56.440101},{"c":56.565,"h":56.585,"l":56.435,"n":529,"o":56.435,"t":"2026-10-19T15:15:00Z","v":131719,"vw":56.498592},{"c":56.5899,"h":56.615,"l":56.525,"n":435,"o":56.57,"t":"2026-10-19T15:30:00Z","v":100970,"vw":56.585451},{"c":56.525,"h":56.58,"l":56.52,"n":463,"o":56.58,"t":"2026-10-19T15:45:00Z","v":59320,"vw":56.555757},{"c":56.47,"h":56.525,"l":56.405,"n":430,"o":56.525,"t":"2026-10-19T16:00:00Z","v":41939,"vw":56.451924},{"c":56.395,"h":56.475,"l":56.38,"n":316,"o":56.465,"t":"2026-10-19T16:15:00Z","v":37842,"vw":56.402222},{"c":56.405,"h":56.41,"l":56.35,"n":391,"o":56.385,"t":"2026-10-19T16:30:00Z","v":30250,"vw":56.384717},{"c":56.285,"h":56.395,"l":56.285,"n":413,"o":56.395,"t":"2026-10-19T16:45:00Z","v":74605,"vw":56.317282},{"c":56.28,"h":56.2999,"l":56.24,"n":355,"o":56.285,"t":"2026-10-19T17:00:00Z","v":168151,"vw":56.28305},{"c":56.29,"h":56.31,"l":56.2499,"n":311,"o":56.275,"t":"2026-10-19T17:15:00Z","v":38699,"vw":56.277382},{"c":56.2599,"h":56.29,"l":56.235,"n":243,"o":56.275,"t":"2026-10-19T17:30:00Z","v":20895,"vw":56.261466},{"c":56.275,"h":56.275,"l":56.18,"n":702,"o":56.235,"t":"2026-10-19T17:45:00Z","v":35454,"vw":56.215941},{"c":56.265,"h":56.27,"l":56.1999,"n":211,"o":56.26,"t":"2026-10-19T18:00:00Z","v":43526,"vw":56.249731},{"c":56.17,"h":56.2799,"l":56.16,"n":301,"o":56.25,"t":"2026-10-19T18:15:00Z","v":34862,"vw":56.228961},{"c":56.24,"h":56.245,"l":56.16,"n":228,"o":56.19,"t":"2026-10-19T18:30:00Z","v":19831,"vw":56.204844},{"c":56.27,"h":56.29,"l":56.24,"n":224,"o":56.255,"t":"2026-10-19T18:45:00Z","v":20071,"vw":56.266952},{"c":56.26,"h":56.32,"l":56.25,"n":233,"o":56.2891,"t":"2026-10-19T19:00:00Z","v":20046,"vw":56.279697},{"c":56.32,"h":56.39,"l":56.27,"n":214,"o":56.27,"t":"2026-10-19T19:15:00Z","v":28112,"vw":56.32173},{"c":56.3399,"h":56.38,"l":56.3036,"n":312,"o":56.3036,"t":"2026-10-19T19:30:00Z","v":30905,"vw":56.34665},{"c":56.18,"h":56.33,"l":56.16,"n":627,"o":56.33,"t":"2026-10-19T19:45:00Z","v":64957,"vw":56.220661},{"c":56.25,"h":56.26,"l":56.2,"n":24,"o":56.2,"t":"2026-10-19T20:00:00Z","v":8298,"vw":56.205611},{"c":56.27,"h":56.3,"l":56.27,"n":6,"o":56.3,"t":"2026-10-19T20:45:00Z","v":220,"vw":56.285366},{"c":56.324,"h":56.324,"l":56.324,"n":1,"o":56.324,"t":"2026-10-19T21:00:00Z","v":200,"vw":56.324},{"c":56.3431,"h":56.3431,"l":56.3431,"n":1,"o":56.3431,"t":"2026-10-19T21:15:00Z","v":100,"vw":56.3431},{"c":56.34,"h":56.34,"l":56.3,"n":7,"o":56.3,"t":"2026-10-19T21:45:00Z","v":5202,"vw":56.33861},{"c":56.34,"h":56.34,"l":56.34,"n":4,"o":56.34,"t":"2026-10-19T22:00:00Z","v":621,"vw":56.34},{"c":56.35,"h":56.35,"l":56.33,"n":9,"o":56.33,"t":"2026-10-19T22:15:00Z","v":1981,"vw":56.344939},{"c":56.36,"h":56.36,"l":56.35,"n":7,"o":56.35,"t":"2026-10-19T22:30:00Z","v":1251,"vw":56.355625},{"c":56.4089,"h":56.4089,"l":56.31,"n":2,"o":56.31,"t":"2026-10-19T22:45:00Z","v":200,"vw":56.35945},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-19T23:00:00Z","v":400,"vw":56.35},{"c":56.3462,"h":56.3462,"l":56.3462,"n":1,"o":56.3462,"t":"2026-10-19T23:15:00Z","v":500,"vw":56.3462},{"c":56.35,"h":56.35,"l":56.3447,"n":2,"o":56.3447,"t":"2026-10-19T23:30:00Z","v":600,"vw":56.345583},{"c":56.31,"h":56.31,"l":56.3,"n":3,"o":56.3,"t":"2026-10-19T23:45:00Z","v":201,"vw":56.305},{"c":56.05,"h":56.2999,"l":56.0324,"n":360,"o":56.0324,"t":"2026-10-20T08:00:00Z","v":8673,"vw":56.133361},{"c":56.07,"h":56.07,"l":56.07,"n":1,"o":56.07,"t":"2026-10-20T08:15:00Z","v":100,"vw":56.07},{"c":56.05,"h":56.05,"l":56.05,"n":9,"o":56.05,"t":"2026-10-20T08:45:00Z","v":154,"vw":56.05},{"c":56.05,"h":56.05,"l":56.05,"n":4,"o":56.05,"t":"2026-10-20T09:00:00Z","v":119,"vw":56.05},{"c":56.04,"h":56.04,"l":56.04,"n":28,"o":56.04,"t":"2026-10-20T09:45:00Z","v":2114,"vw":56.04},{"c":56.06,"h":56.06,"l":56.06,"n":4,"o":56.06,"t":"2026-10-20T10:00:00Z","v":264,"vw":56.06},{"c":55.98,"h":56,"l":55.9582,"n":45,"o":56,"t":"2026-10-20T11:00:00Z","v":9610,"vw":55.981849},{"c":55.95,"h":56,"l":55.95,"n":72,"o":55.9595,"t":"2026-10-20T11:15:00Z","v":4503,"vw":55.97478},{"c":55.9761,"h":55.9761,"l":55.91,"n":39,"o":55.93,"t":"2026-10-20T11:30:00Z","v":1150,"vw":55.924962},{"c":55.9062,"h":55.912,"l":55.9,"n":7,"o":55.9,"t":"2026-10-20T11:45:00Z","v":992,"vw":55.906201},{"c":55.8904,"h":55.93,"l":55.8904,"n":23,"o":55.93,"t":"2026-10-20T12:00:00Z","v":695,"vw":55.897},{"c":55.88,"h":55.9,"l":55.88,"n":34,"o":55.9,"t":"2026-10-20T12:15:00Z","v":951,"vw":55.890626},{"c":55.94,"h":55.94,"l":55.91,"n":8,"o":55.91,"t":"2026-10-20T12:30:00Z","v":253,"vw":55.925},{"c":56,"h":56,"l":56,"n":6,"o":56,"t":"2026-10-20T12:45:00Z","v":4322,"vw":56},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-10-20T13:15:00Z","v":100,"vw":56.05},{"c":55.65,"h":56.05,"l":55.65,"n":1956,"o":56.05,"t":"2026-10-20T13:30:00Z","v":141314,"vw":55.875144},{"c":56.0351,"h":56.0351,"l":55.64,"n":838,"o":55.65,"t":"2026-10-20T13:45:00Z","v":42644,"vw":55.802113},{"c":56.17,"h":56.2,"l":56.0099,"n":724,"o":56.025,"t":"2026-10-20T14:00:00Z","v":58581,"vw":56.126359},{"c":56.44,"h":56.45,"l":56.205,"n":503,"o":56.205,"t":"2026-10-20T14:15:00Z","v":42067,"vw":56.275838},{"c":56.39,"h":56.48,"l":56.35,"n":535,"o":56.46,"t":"2026-10-20T14:30:00Z","v":44700,"vw":56.398576},{"c":56.45,"h":56.48,"l":56.36,"n":403,"o":56.41,"t":"2026-10-20T14:45:00Z","v":51588,"vw":56.439005},{"c":56.225,"h":56.445,"l":56.1591,"n":551,"o":56.42,"t":"2026-10-20T15:00:00Z","v":63620,"vw":56.378891},{"c":56.25,"h":56.32,"l":56.195,"n":375,"o":56.195,"t":"2026-10-20T15:15:00Z","v":65894,"vw":56.282681},{"c":56.241,"h":56.2693,"l":56.17,"n":297,"o":56.25,"t":"2026-10-20T15:30:00Z","v":39604,"vw":56.206532},{"c":56.3,"h":56.31,"l":56.2,"n":368,"o":56.2493,"t":"2026-10-20T15:45:00Z","v":124409,"vw":56.239456},{"c":56.23,"h":56.32,"l":56.22,"n":227,"o":56.32,"t":"2026-10-20T16:00:00Z","v":19608,"vw":56.263821},{"c":56.24,"h":56.26,"l":56.16,"n":252,"o":56.24,"t":"2026-10-20T16:15:00Z","v":24908,"vw":56.216924},{"c":56.25,"h":56.31,"l":56.23,"n":201,"o":56.24,"t":"2026-10-20T16:30:00Z","v":19528,"vw":56.266488},{"c":56.17,"h":56.2692,"l":56.14,"n":465,"o":56.24,"t":"2026-10-20T16:45:00Z","v":44788,"vw":56.189722},{"c":56.2,"h":56.21,"l":56.15,"n":270,"o":56.17,"t":"2026-10-20T17:00:00Z","v":84167,"vw":56.182412},{"c":56.26,"h":56.275,"l":56.2,"n":190,"o":56.205,"t":"2026-10-20T17:15:00Z","v":32488,"vw":56.242414},{"c":56.25,"h":56.285,"l":56.2435,"n":225,"o":56.27,"t":"2026-10-20T17:30:00Z","v":42872,"vw":56.266593},{"c":56.27,"h":56.3098,"l":56.25,"n":497,"o":56.2599,"t":"2026-10-20T17:45:00Z","v":14261,"vw":56.272003},{"c":56.28,"h":56.2991,"l":56.2499,"n":249,"o":56.2991,"t":"2026-10-20T18:00:00Z","v":41466,"vw":56.276562},{"c":56.24,"h":56.29,"l":56.23,"n":231,"o":56.29,"t":"2026-10-20T18:15:00Z","v":39591,"vw":56.252419},{"c":56.11,"h":56.245,"l":56.11,"n":245,"o":56.245,"t":"2026-10-20T18:30:00Z","v":26300,"vw":56.18661},{"c":56.2,"h":56.22,"l":56.12,"n":275,"o":56.12,"t":"2026-10-20T18:45:00Z","v":26680,"vw":56.180624},{"c":56.16,"h":56.21,"l":56.16,"n":276,"o":56.185,"t":"2026-10-20T19:00:00Z","v":31286,"vw":56.187712},{"c":56.085,"h":56.17,"l":56.07,"n":347,"o":56.165,"t":"2026-10-20T19:15:00Z","v":33982,"vw":56.12942},{"c":56.13,"h":56.15,"l":56.08,"n":344,"o":56.08,"t":"2026-10-20T19:30:00Z","v":53765,"vw":56.118384},{"c":56.13,"h":56.15,"l":56.085,"n":616,"o":56.14,"t":"2026-10-20T19:45:00Z","v":62913,"vw":56.118932},{"c":56.13,"h":56.13,"l":56.13,"n":11,"o":56.13,"t":"2026-10-20T20:00:00Z","v":16194,"vw":56.13},{"c":56.24,"h":56.24,"l":56.22,"n":3,"o":56.22,"t":"2026-10-20T20:30:00Z","v":300,"vw":56.233333},{"c":56.4752,"h":56.4752,"l":56.24,"n":8,"o":56.24,"t":"2026-10-20T20:45:00Z","v":506,"vw":56.3626},{"c":56.452,"h":56.4776,"l":56.42,"n":19,"o":56.42,"t":"2026-10-20T21:00:00Z","v":1513,"vw":56.436455},{"c":56.4852,"h":56.4852,"l":56.4279,"n":3,"o":56.4279,"t":"2026-10-20T21:15:00Z","v":1801,"vw":56.431083},{"c":56.47,"h":56.47,"l":56.46,"n":3,"o":56.46,"t":"2026-10-20T21:45:00Z","v":610,"vw":56.466109},{"c":56.55,"h":56.55,"l":56.46,"n":53,"o":56.46,"t":"2026-10-20T22:00:00Z","v":1423,"vw":56.528425},{"c":56.55,"h":56.56,"l":56.55,"n":2,"o":56.56,"t":"2026-10-20T22:15:00Z","v":600,"vw":56.551667},{"c":56.52,"h":56.5876,"l":56.52,"n":8,"o":56.57,"t":"2026-10-20T22:30:00Z","v":2389,"vw":56.533657},{"c":56.586,"h":56.586,"l":56.58,"n":5,"o":56.58,"t":"2026-10-20T22:45:00Z","v":1175,"vw":56.585455},{"c":56.53,"h":56.55,"l":56.53,"n":35,"o":56.55,"t":"2026-10-20T23:00:00Z","v":5499,"vw":56.531256},{"c":56.5,"h":56.55,"l":56.5,"n":46,"o":56.54,"t":"2026-10-20T23:15:00Z","v":2059,"vw":56.525546},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-20T23:45:00Z","v":130,"vw":56.6},{"c":56.56,"h":56.84,"l":56.42,"n":149,"o":56.682,"t":"2026-10-21T08:00:00Z","v":3070,"vw":56.601657},{"c":56.47,"h":56.47,"l":56.4589,"n":9,"o":56.4589,"t":"2026-10-21T08:15:00Z","v":935,"vw":56.463024},{"c":56.32,"h":56.44,"l":56.32,"n":15,"o":56.44,"t":"2026-10-21T08:30:00Z","v":1137,"vw":56.421695},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-10-21T08:45:00Z","v":157,"vw":56.41},{"c":56.41,"h":56.41,"l":56.41,"n":3,"o":56.41,"t":"2026-10-21T09:00:00Z","v":205,"vw":56.41},{"c":56.35,"h":56.35,"l":56.35,"n":15,"o":56.35,"t":"2026-10-21T09:15:00Z","v":1412,"vw":56.35},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-21T09:30:00Z","v":129,"vw":56.4},{"c":56.4,"h":56.4,"l":56.4,"n":3,"o":56.4,"t":"2026-10-21T09:45:00Z","v":130,"vw":56.4},{"c":56.29,"h":56.29,"l":56.29,"n":3,"o":56.29,"t":"2026-10-21T10:30:00Z","v":161,"vw":56.29},{"c":56.45,"h":56.45,"l":56.44,"n":15,"o":56.45,"t":"2026-10-21T11:00:00Z","v":2082,"vw":56.449134},{"c":56.3903,"h":56.415,"l":56.3903,"n":26,"o":56.415,"t":"2026-10-21T11:15:00Z","v":2518,"vw":56.394898},{"c":56.57,"h":56.57,"l":56.49,"n":7,"o":56.49,"t":"2026-10-21T11:45:00Z","v":500,"vw":56.55},{"c":56.42,"h":56.42,"l":56.42,"n":38,"o":56.42,"t":"2026-10-21T12:00:00Z","v":9279,"vw":56.42},{"c":56.46,"h":56.46,"l":56.41,"n":20,"o":56.4438,"t":"2026-10-21T12:15:00Z","v":2887,"vw":56.444674},{"c":56.5712,"h":56.5712,"l":56.46,"n":65,"o":56.46,"t":"2026-10-21T12:30:00Z","v":2260,"vw":56.508213},{"c":56.5,"h":56.5,"l":56.416,"n":30,"o":56.416,"t":"2026-10-21T12:45:00Z","v":1012,"vw":56.469977},{"c":56.5,"h":56.5042,"l":56.5,"n":10,"o":56.5,"t":"2026-10-21T13:00:00Z","v":391,"vw":56.50149},{"c":56.49,"h":56.49,"l":56.49,"n":3,"o":56.49,"t":"2026-10-21T13:15:00Z","v":202,"vw":56.49},{"c":56.38,"h":56.55,"l":56.33,"n":1217,"o":56.52,"t":"2026-10-21T13:30:00Z","v":111147,"vw":56.462629},{"c":56.505,"h":56.54,"l":56.385,"n":588,"o":56.385,"t":"2026-10-21T13:45:00Z","v":57054,"vw":56.480143},{"c":56.35,"h":56.5614,"l":56.35,"n":612,"o":56.5,"t":"2026-10-21T14:00:00Z","v":37607,"vw":56.4627},{"c":56.4499,"h":56.47,"l":56.34,"n":556,"o":56.3922,"t":"2026-10-21T14:15:00Z","v":39532,"vw":56.416112},{"c":56.5,"h":56.53,"l":56.42,"n":446,"o":56.47,"t":"2026-10-21T14:30:00Z","v":30130,"vw":56.472569},{"c":56.56,"h":56.58,"l":56.49,"n":492,"o":56.5,"t":"2026-10-21T14:45:00Z","v":39283,"vw":56.545116},{"c":56.647,"h":56.66,"l":56.54,"n":472,"o":56.56,"t":"2026-10-21T15:00:00Z","v":39250,"vw":56.601253},{"c":56.645,"h":56.645,"l":56.565,"n":385,"o":56.635,"t":"2026-10-21T15:15:00Z","v":18565,"vw":56.615127},{"c":56.74,"h":56.75,"l":56.645,"n":456,"o":56.645,"t":"2026-10-21T15:30:00Z","v":68564,"vw":56.694659},{"c":56.754,"h":56.78,"l":56.75,"n":386,"o":56.75,"t":"2026-10-21T15:45:00Z","v":47559,"vw":56.766063},{"c":56.73,"h":56.759,"l":56.71,"n":377,"o":56.755,"t":"2026-10-21T16:00:00Z","v":25967,"vw":56.731629},{"c":56.675,"h":56.74,"l":56.665,"n":383,"o":56.7399,"t":"2026-10-21T16:15:00Z","v":82513,"vw":56.716637},{"c":56.79,"h":56.85,"l":56.675,"n":375,"o":56.69,"t":"2026-10-21T16:30:00Z","v":40998,"vw":56.735461},{"c":56.81,"h":56.8296,"l":56.755,"n":355,"o":56.7999,"t":"2026-10-21T16:45:00Z","v":31603,"vw":56.799834},{"c":56.84,"h":56.85,"l":56.79,"n":260,"o":56.8,"t":"2026-10-21T17:00:00Z","v":28416,"vw":56.827269},{"c":56.84,"h":56.8799,"l":56.825,"n":276,"o":56.84,"t":"2026-10-21T17:15:00Z","v":27512,"vw":56.848015},{"c":56.81,"h":56.84,"l":56.77,"n":496,"o":56.84,"t":"2026-10-21T17:30:00Z","v":39916,"vw":56.796397},{"c":56.775,"h":56.805,"l":56.775,"n":577,"o":56.8,"t":"2026-10-21T17:45:00Z","v":22611,"vw":56.791407},{"c":56.79,"h":56.805,"l":56.765,"n":235,"o":56.78,"t":"2026-10-21T18:00:00Z","v":33157,"vw":56.782877},{"c":56.825,"h":56.83,"l":56.8,"n":194,"o":56.8,"t":"2026-10-21T18:15:00Z","v":13224,"vw":56.823545},{"c":56.8097,"h":56.84,"l":56.8097,"n":260,"o":56.83,"t":"2026-10-21T18:30:00Z","v":33943,"vw":56.8256},{"c":56.635,"h":56.81,"l":56.625,"n":377,"o":56.81,"t":"2026-10-21T18:45:00Z","v":29262,"vw":56.709943},{"c":56.6199,"h":56.63,"l":56.52,"n":387,"o":56.62,"t":"2026-10-21T19:00:00Z","v":64942,"vw":56.571633},{"c":56.73,"h":56.73,"l":56.615,"n":321,"o":56.615,"t":"2026-10-21T19:15:00Z","v":35147,"vw":56.653516},{"c":56.74,"h":56.755,"l":56.7,"n":383,"o":56.728,"t":"2026-10-21T19:30:00Z","v":43000,"vw":56.731003},{"c":56.71,"h":56.79,"l":56.71,"n":487,"o":56.75,"t":"2026-10-21T19:45:00Z","v":58186,"vw":56.749852},{"c":56.68,"h":56.78,"l":56.68,"n":52,"o":56.69,"t":"2026-10-21T20:00:00Z","v":16426,"vw":56.692952},{"c":56.74,"h":56.74,"l":56.68,"n":20,"o":56.69,"t":"2026-10-21T20:15:00Z","v":3380,"vw":56.727088},{"c":56.75,"h":56.75,"l":56.74,"n":6,"o":56.74,"t":"2026-10-21T20:45:00Z","v":368,"vw":56.743333},{"c":56.75,"h":56.75,"l":56.75,"n":3,"o":56.75,"t":"2026-10-21T21:00:00Z","v":1743,"vw":56.75},{"c":56.74,"h":56.7449,"l":56.68,"n":14,"o":56.68,"t":"2026-10-21T21:15:00Z","v":6085,"vw":56.739223},{"c":56.68,"h":56.72,"l":56.68,"n":14,"o":56.7,"t":"2026-10-21T21:45:00Z","v":2606,"vw":56.706036},{"c":56.7316,"h":56.7316,"l":56.57,"n":44,"o":56.68,"t":"2026-10-21T22:00:00Z","v":5020,"vw":56.66154},{"c":56.5,"h":56.57,"l":56.5,"n":100,"o":56.57,"t":"2026-10-21T22:15:00Z","v":2056,"vw":56.530355},{"c":56.56,"h":56.56,"l":56.56,"n":3,"o":56.56,"t":"2026-10-21T22:30:00Z","v":1215,"vw":56.56},{"c":56.35,"h":56.35,"l":56.35,"n":2,"o":56.35,"t":"2026-10-21T22:45:00Z","v":1002,"vw":56.35},{"c":56.39,"h":56.4,"l":56.39,"n":31,"o":56.4,"t":"2026-10-21T23:15:00Z","v":432,"vw":56.395},{"c":56.38,"h":56.4,"l":56.35,"n":36,"o":56.38,"t":"2026-10-21T23:45:00Z","v":15319,"vw":56.351678},{"c":55.85,"h":56.12,"l":55.85,"n":651,"o":56.09,"t":"2026-10-22T08:00:00Z","v":10401,"vw":55.960535},{"c":55.8589,"h":55.88,"l":55.8589,"n":4,"o":55.88,"t":"2026-10-22T08:15:00Z","v":963,"vw":55.87761},{"c":55.9359,"h":55.9359,"l":55.9359,"n":6,"o":55.9359,"t":"2026-10-22T09:15:00Z","v":527,"vw":55.9359},{"c":55.89,"h":55.89,"l":55.86,"n":32,"o":55.86,"t":"2026-10-22T09:30:00Z","v":464,"vw":55.879286},{"c":55.84,"h":55.84,"l":55.84,"n":21,"o":55.84,"t":"2026-10-22T09:45:00Z","v":445,"vw":55.84},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-22T10:00:00Z","v":150,"vw":56},{"c":55.91,"h":55.91,"l":55.91,"n":1,"o":55.91,"t":"2026-10-22T10:30:00Z","v":130,"vw":55.91},{"c":55.9,"h":55.9768,"l":55.88,"n":72,"o":55.96,"t":"2026-10-22T11:00:00Z","v":4264,"vw":55.931634},{"c":55.84,"h":55.92,"l":55.84,"n":85,"o":55.92,"t":"2026-10-22T11:15:00Z","v":6242,"vw":55.869536},{"c":55.9338,"h":55.9338,"l":55.84,"n":53,"o":55.85,"t":"2026-10-22T11:30:00Z","v":2462,"vw":55.88291},{"c":55.9392,"h":55.9392,"l":55.92,"n":6,"o":55.92,"t":"2026-10-22T11:45:00Z","v":490,"vw":55.932025},{"c":55.9247,"h":55.9263,"l":55.9247,"n":5,"o":55.9263,"t":"2026-10-22T12:00:00Z","v":525,"vw":55.925685},{"c":55.9,"h":55.93,"l":55.9,"n":13,"o":55.93,"t":"2026-10-22T12:15:00Z","v":736,"vw":55.919459},{"c":55.9685,"h":56,"l":55.93,"n":39,"o":55.93,"t":"2026-10-22T12:30:00Z","v":7745,"vw":55.967457},{"c":55.9221,"h":55.98,"l":55.92,"n":25,"o":55.98,"t":"2026-10-22T12:45:00Z","v":1659,"vw":55.955896},{"c":55.9435,"h":55.96,"l":55.94,"n":20,"o":55.96,"t":"2026-10-22T13:00:00Z","v":1511,"vw":55.951059},{"c":55.89,"h":55.89,"l":55.8393,"n":68,"o":55.89,"t":"2026-10-22T13:15:00Z","v":2291,"vw":55.864962},{"c":55.885,"h":55.98,"l":55.81,"n":2154,"o":55.94,"t":"2026-10-22T13:30:00Z","v":210054,"vw":55.89027},{"c":55.94,"h":55.97,"l":55.76,"n":1391,"o":55.88,"t":"2026-10-22T13:45:00Z","v":113964,"vw":55.817233},{"c":55.775,"h":56.01,"l":55.775,"n":1198,"o":55.93,"t":"2026-10-22T14:00:00Z","v":59143,"vw":55.871952},{"c":55.6,"h":55.785,"l":55.575,"n":2038,"o":55.77,"t":"2026-10-22T14:15:00Z","v":136402,"vw":55.71438},{"c":55.5,"h":55.58,"l":55.46,"n":2082,"o":55.58,"t":"2026-10-22T14:30:00Z","v":175377,"vw":55.506553},{"c":55.505,"h":55.51,"l":55.4,"n":1557,"o":55.49,"t":"2026-10-22T14:45:00Z","v":90573,"vw":55.442448},{"c":55.37,"h":55.52,"l":55.355,"n":1747,"o":55.505,"t":"2026-10-22T15:00:00Z","v":139228,"vw":55.409446},{"c":55.4598,"h":55.585,"l":55.38,"n":972,"o":55.38,"t":"2026-10-22T15:15:00Z","v":98319,"vw":55.506218},{"c":55.4186,"h":55.4899,"l":55.395,"n":1097,"o":55.46,"t":"2026-10-22T15:30:00Z","v":114393,"vw":55.430262},{"c":55.57,"h":55.57,"l":55.41,"n":705,"o":55.42,"t":"2026-10-22T15:45:00Z","v":55772,"vw":55.492913},{"c":55.5899,"h":55.62,"l":55.505,"n":603,"o":55.57,"t":"2026-10-22T16:00:00Z","v":42921,"vw":55.566877},{"c":55.565,"h":55.6299,"l":55.5524,"n":695,"o":55.58,"t":"2026-10-22T16:15:00Z","v":68345,"vw":55.594582},{"c":55.34,"h":55.55,"l":55.331,"n":1179,"o":55.55,"t":"2026-10-22T16:30:00Z","v":94474,"vw":55.417387},{"c":55.36,"h":55.36,"l":55.2,"n":1378,"o":55.345,"t":"2026-10-22T16:45:00Z","v":83548,"vw":55.279335},{"c":55.29,"h":55.375,"l":55.24,"n":874,"o":55.375,"t":"2026-10-22T17:00:00Z","v":121005,"vw":55.267367},{"c":55.32,"h":55.3589,"l":55.26,"n":611,"o":55.3,"t":"2026-10-22T17:15:00Z","v":99999,"vw":55.311297},{"c":55.35,"h":55.365,"l":55.295,"n":534,"o":55.295,"t":"2026-10-22T17:30:00Z","v":57331,"vw":55.318942},{"c":55.215,"h":55.35,"l":55.21,"n":1055,"o":55.345,"t":"2026-10-22T17:45:00Z","v":74167,"vw":55.269693},{"c":55.195,"h":55.2399,"l":55.11,"n":958,"o":55.2109,"t":"2026-10-22T18:00:00Z","v":79522,"vw":55.168611},{"c":55.15,"h":55.31,"l":55.15,"n":602,"o":55.19,"t":"2026-10-22T18:15:00Z","v":45686,"vw":55.240214},{"c":55.155,"h":55.1599,"l":55.09,"n":872,"o":55.11,"t":"2026-10-22T18:30:00Z","v":47103,"vw":55.115752},{"c":55.0713,"h":55.15,"l":55.07,"n":682,"o":55.15,"t":"2026-10-22T18:45:00Z","v":76348,"vw":55.110245},{"c":55.12,"h":55.15,"l":55.03,"n":835,"o":55.07,"t":"2026-10-22T19:00:00Z","v":93959,"vw":55.089161},{"c":55.215,"h":55.215,"l":55.11,"n":629,"o":55.115,"t":"2026-10-22T19:15:00Z","v":50347,"vw":55.148933},{"c":55.05,"h":55.2199,"l":55.02,"n":1192,"o":55.21,"t":"2026-10-22T19:30:00Z","v":72250,"vw":55.081671},{"c":55.19,"h":55.22,"l":55,"n":1591,"o":55.045,"t":"2026-10-22T19:45:00Z","v":208211,"vw":55.139275},{"c":55.24,"h":55.24,"l":55.2,"n":61,"o":55.2,"t":"2026-10-22T20:00:00Z","v":6672,"vw":55.213363},{"c":55.2475,"h":55.25,"l":55.24,"n":22,"o":55.2483,"t":"2026-10-22T20:15:00Z","v":2100,"vw":55.24597},{"c":55.25,"h":55.25,"l":55.21,"n":48,"o":55.21,"t":"2026-10-22T20:30:00Z","v":11710,"vw":55.210762},{"c":55.24,"h":55.25,"l":55.15,"n":225,"o":55.25,"t":"2026-10-22T20:45:00Z","v":7454,"vw":55.190657},{"c":55.2,"h":55.21,"l":55.2,"n":8,"o":55.21,"t":"2026-10-22T21:00:00Z","v":480,"vw":55.207712},{"c":55.23,"h":55.23,"l":55.23,"n":2,"o":55.23,"t":"2026-10-22T21:15:00Z","v":222,"vw":55.23},{"c":55.25,"h":55.25,"l":55.16,"n":59,"o":55.19,"t":"2026-10-22T21:30:00Z","v":1718,"vw":55.194545},{"c":55.1448,"h":55.2,"l":55.1448,"n":14,"o":55.2,"t":"2026-10-22T21:45:00Z","v":281,"vw":55.16688},{"c":55.1545,"h":55.21,"l":55.1545,"n":18,"o":55.21,"t":"2026-10-22T22:00:00Z","v":491,"vw":55.183634},{"c":55.2,"h":55.2,"l":55.2,"n":18,"o":55.2,"t":"2026-10-22T22:15:00Z","v":208,"vw":55.2},{"c":55.2,"h":55.2494,"l":55.2,"n":43,"o":55.2494,"t":"2026-10-22T22:30:00Z","v":1785,"vw":55.209534},{"c":55.23,"h":55.23,"l":55.2,"n":17,"o":55.2,"t":"2026-10-22T22:45:00Z","v":1227,"vw":55.211834},{"c":55.2,"h":55.24,"l":55.1,"n":45,"o":55.23,"t":"2026-10-22T23:00:00Z","v":3033,"vw":55.215525},{"c":55.1845,"h":55.1845,"l":55.1845,"n":2,"o":55.1845,"t":"2026-10-22T23:15:00Z","v":301,"vw":55.1845},{"c":55.11,"h":55.17,"l":55.1,"n":60,"o":55.17,"t":"2026-10-22T23:30:00Z","v":8313,"vw":55.144653},{"c":55.12,"h":55.12,"l":55.09,"n":4,"o":55.09,"t":"2026-10-22T23:45:00Z","v":3004,"vw":55.115}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09602770916934206,"strike":58.10592775548421,"iv":0.13254651941866652,"gamma":0.08511297487794281,"theta":-0.006777976305196888,"vega":0.027146610136748562,"rho":0.00366812422305136,"breakevenPct":5.547314191562945},{"delta":0.15,"premium":0.45,"strike":62.43949599622536,"iv":0.3928526544145063,"gamma":0.03839301736161534,"theta":-0.025551308749230502,"vega":0.03612930235338732,"rho":0.005886564062206254,"breakevenPct":14.048013340270495},{"delta":0.2,"premium":0.44566116474603623,"strike":60.13223294920724,"iv":0.3021380957840144,"gamma":0.07540156178772303,"theta":-0.022202965537533176,"vega":0.04209690559729206,"rho":0.007799395987419116,"breakevenPct":9.856000061573143},{"delta":0.25,"premium":0.4391103832793158,"strike":58.82207665586316,"iv":0.24267769762801744,"gamma":0.11791850478464025,"theta":-0.019443623261840987,"vega":0.047139104203096735,"rho":0.009683850007955483,"breakevenPct":7.468195490166426},{"delta":0.3,"premium":0.43255960181259534,"strike":57.51192036251907,"iv":0.1832172994720205,"gamma":0.1604354477815575,"theta":-0.01668428098614879,"vega":0.0521813028089014,"rho":0.01156830402849185,"breakevenPct":5.08039091875971},{"delta":0.35,"premium":0.42600882034587495,"strike":56.20176406917499,"iv":0.12375690131602357,"gamma":0.2029523907784747,"theta":-0.0139249387104566,"vega":0.05722350141470608,"rho":0.013452758049028218,"breakevenPct":2.6925863473529947},{"delta":0.4,"premium":0.4733277939343581,"strike":55.824262567511425,"iv":0.10946846697133361,"gamma":0.22387532197756543,"theta":-0.01328911508101371,"vega":0.05836904860822601,"rho":0.015441301021943821,"breakevenPct":2.0938112932662},{"delta":0.45,"premium":0.5304528458662234,"strike":55.616535105941004,"iv":0.10340282509347735,"gamma":0.24086742833402575,"theta":-0.013039842127129206,"vega":0.05880527627752389,"rho":0.01744879162921687,"breakevenPct":1.8206988227104577},{"delta":0.5,"premium":0.5875778977980888,"strike":55.40880764437058,"iv":0.09733718321562111,"gamma":0.25785953469048606,"theta":-0.012790569173244703,"vega":0.059241503946821775,"rho":0.019456282236489923,"breakevenPct":1.5475863521547153},{"delta":0.55,"premium":0.6447029497299542,"strike":55.20108018280017,"iv":0.09127154133776486,"gamma":0.2748516410469464,"theta":-0.012541296219360199,"vega":0.05967773161611965,"rho":0.021463772843762975,"breakevenPct":1.2744738815989727},{"delta":0.6,"premium":0.7122586062132656,"strike":54.98656591099916,"iv":0.08588967254408059,"gamma":0.2900170445004199,"theta":-0.012319479429051218,"vega":0.05995356842989086,"rho":0.023477043998507544,"breakevenPct":1.0079693110865},{"delta":0.65,"premium":1.0953400503778337,"strike":54.566750629722925,"iv":0.1011919395465995,"gamma":0.24992468513853905,"theta":-0.012928211586901764,"vega":0.05537758186397985,"rho":0.025665176714265544,"breakevenPct":0.941353716882935},{"delta":0.7,"premium":1.4784214945424008,"strike":54.14693534844668,"iv":0.11649420654911836,"gamma":0.20983232577665833,"theta":-0.013536943744752308,"vega":0.05080159529806886,"rho":0.02785330943002354,"breakevenPct":0.8747381226793702},{"delta":0.75,"premium":1.8615029387069686,"strike":53.727120067170446,"iv":0.13179647355163726,"gamma":0.1697399664147775,"theta":-0.014145675902602855,"vega":0.04622560873215785,"rho":0.030041442145781545,"breakevenPct":0.8081225284758053},{"delta":0.8,"premium":2.244584382871537,"strike":53.3073047858942,"iv":0.14709874055415617,"gamma":0.1296476070528967,"theta":-0.014754408060453401,"vega":0.04164962216624685,"rho":0.032229574861539545,"breakevenPct":0.7415069342722405},{"delta":0.85,"premium":2.3213130659767147,"strike":53.17335058214748,"iv":0.1417623544631307,"gamma":0.11075304010349285,"theta":-0.013934540750323418,"vega":0.03589042690815007,"rho":0.03448011759417883,"breakevenPct":0.637730352219121},{"delta":0.9,"premium":1.5612871927554983,"strike":53.82018111254851,"iv":0.08005472186287194,"gamma":0.14975692108667527,"theta":-0.009212677878395862,"vega":0.026899482535575683,"rho":0.03690112350725505,"breakevenPct":0.43245435559184414}],"put":[{"delta":0.1,"premium":0.22218919167313586,"strike":49.977513533385086,"iv":0.29205178147876376,"gamma":0.03871833471598546,"theta":-0.013061617145446975,"vega":0.027175952320768287,"rho":-0.0048960673715483195,"breakevenPct":9.770370959664962},{"delta":0.15,"premium":0.39552491302531423,"strike":50.388001987992816,"iv":0.3299126390777569,"gamma":0.05245230982775332,"theta":-0.01899088274441101,"vega":0.03608300712004974,"rho":-0.007274549589151715,"breakevenPct":9.340302350311912},{"delta":0.2,"premium":0.3856164383561644,"strike":52.60616438356164,"iv":0.21698219178082193,"gamma":0.08326917808219178,"theta":-0.014884931506849315,"vega":0.043288698630136985,"rho":-0.009664086218210839,"breakevenPct":5.299769789083873},{"delta":0.25,"premium":0.4918979187314172,"strike":53.26759167492567,"iv":0.20483954410307234,"gamma":0.09903488602576808,"theta":-0.01573518334985134,"vega":0.048942120911793854,"rho":-0.012057261919661163,"breakevenPct":4.293031289203972},{"delta":0.3,"premium":0.615782953419227,"strike":53.76313181367691,"iv":0.2010238850346878,"gamma":0.11058097125867195,"theta":-0.016726263627353816,"vega":0.05364975222993062,"rho":-0.01443380221602821,"breakevenPct":3.6190470952656133},{"delta":0.35,"premium":0.7589903459372485,"strike":54.20997586484312,"iv":0.19901102172164117,"gamma":0.11868270313757039,"theta":-0.017409975864843122,"vega":0.05707586484312148,"rho":-0.01679772008094664,"breakevenPct":3.0684120941808137},{"delta":0.4,"premium":0.9198913917940468,"strike":54.61222847948512,"iv":0.1986489943684634,"gamma":0.12363041029766693,"theta":-0.017812228479485118,"vega":0.05932847948511665,"rho":-0.019150079474155424,"breakevenPct":2.630729035977243},{"delta":0.45,"premium":1.081880733944954,"strike":55.01376146788991,"iv":0.1982243119266055,"gamma":0.1284288990825688,"theta":-0.018177981651376147,"vega":0.06149036697247706,"rho":-0.021502183900396668,"breakevenPct":2.1963245852692985},{"delta":0.5,"premium":1.2730122324159021,"strike":55.396024464831804,"iv":0.19612186544342508,"gamma":0.12923165137614678,"theta":-0.017566360856269114,"vega":0.061222782874617736,"rho":-0.023847460877840645,"breakevenPct":1.8497139574997756},{"delta":0.55,"premium":1.4641437308868503,"strike":55.7782874617737,"iv":0.19401941896024463,"gamma":0.13003440366972477,"theta":-0.01695474006116208,"vega":0.06095519877675841,"rho":-0.026192737855284625,"breakevenPct":1.5031033297302523},{"delta":0.6,"premium":1.7481958762886598,"strike":56.21649484536083,"iv":0.1983639175257732,"gamma":0.1251742268041237,"theta":-0.016643298969072164,"vega":0.05973917525773196,"rho":-0.028569602680722728,"breakevenPct":1.223547922542912},{"delta":0.65,"premium":2.1605670103092782,"strike":56.7319587628866,"iv":0.21161134020618558,"gamma":0.1124938144329897,"theta":-0.01674639175257732,"vega":0.05721340206185567,"rho":-0.030990088820057486,"breakevenPct":1.0365925818738224},{"delta":0.7,"premium":2.6927004538577903,"strike":57.36308623298033,"iv":0.22837594553706503,"gamma":0.09816626323751892,"theta":-0.0166910741301059,"vega":0.053830408472012106,"rho":-0.03349432379686779,"breakevenPct":0.857070200891245},{"delta":0.75,"premium":3.9451999999999976,"strike":58.632,"iv":0.2877279999999999,"gamma":0.07208640000000004,"theta":-0.01959679999999999,"vega":0.0493784,"rho":-0.03648421879670495,"breakevenPct":0.8273035562084061},{"delta":0.8,"premium":5.164135021097046,"strike":59.957805907173,"iv":0.32216118143459915,"gamma":0.05589240506329114,"theta":-0.018813924050632914,"vega":0.04353628691983122,"rho":-0.03951874366612156,"breakevenPct":0.6334967519432277}]},"raw":{"call":[{"delta":0.1,"premium":0.09602770916934206,"strike":58.10592775548421,"iv":0.13254651941866652,"gamma":0.08511297487794281,"theta":-0.006777976305196888,"vega":0.027146610136748562,"rho":0.00366812422305136,"breakevenPct":5.547314191562945},{"delta":0.15,"premium":0.45,"strike":62.43949599622536,"iv":0.3928526544145063,"gamma":0.03839301736161534,"theta":-0.025551308749230502,"vega":0.03612930235338732,"rho":0.005886564062206254,"breakevenPct":14.048013340270495},{"delta":0.2,"premium":0.44566116474603623,"strike":60.13223294920724,"iv":0.3021380957840144,"gamma":0.07540156178772303,"theta":-0.022202965537533176,"vega":0.04209690559729206,"rho":0.007799395987419116,"breakevenPct":9.856000061573143},{"delta":0.25,"premium":0.4391103832793158,"strike":58.82207665586316,"iv":0.24267769762801744,"gamma":0.11791850478464025,"theta":-0.019443623261840987,"vega":0.047139104203096735,"rho":0.009683850007955483,"breakevenPct":7.468195490166426},{"delta":0.3,"premium":0.43255960181259534,"strike":57.51192036251907,"iv":0.1832172994720205,"gamma":0.1604354477815575,"theta":-0.01668428098614879,"vega":0.0521813028089014,"rho":0.01156830402849185,"breakevenPct":5.08039091875971},{"delta":0.35,"premium":0.42600882034587495,"strike":56.20176406917499,"iv":0.12375690131602357,"gamma":0.2029523907784747,"theta":-0.0139249387104566,"vega":0.05722350141470608,"rho":0.013452758049028218,"breakevenPct":2.6925863473529947},{"delta":0.4,"premium":0.4733277939343581,"strike":55.824262567511425,"iv":0.10946846697133361,"gamma":0.22387532197756543,"theta":-0.01328911508101371,"vega":0.05836904860822601,"rho":0.015441301021943821,"breakevenPct":2.0938112932662},{"delta":0.45,"premium":0.5304528458662234,"strike":55.616535105941004,"iv":0.10340282509347735,"gamma":0.24086742833402575,"theta":-0.013039842127129206,"vega":0.05880527627752389,"rho":0.01744879162921687,"breakevenPct":1.8206988227104577},{"delta":0.5,"premium":0.5875778977980888,"strike":55.40880764437058,"iv":0.09733718321562111,"gamma":0.25785953469048606,"theta":-0.012790569173244703,"vega":0.059241503946821775,"rho":0.019456282236489923,"breakevenPct":1.5475863521547153},{"delta":0.55,"premium":0.6447029497299542,"strike":55.20108018280017,"iv":0.09127154133776486,"gamma":0.2748516410469464,"theta":-0.012541296219360199,"vega":0.05967773161611965,"rho":0.021463772843762975,"breakevenPct":1.2744738815989727},{"delta":0.6,"premium":0.7122586062132656,"strike":54.98656591099916,"iv":0.08588967254408059,"gamma":0.2900170445004199,"theta":-0.012319479429051218,"vega":0.05995356842989086,"rho":0.023477043998507544,"breakevenPct":1.0079693110865},{"delta":0.65,"premium":1.0953400503778337,"strike":54.566750629722925,"iv":0.1011919395465995,"gamma":0.24992468513853905,"theta":-0.012928211586901764,"vega":0.05537758186397985,"rho":0.025665176714265544,"breakevenPct":0.941353716882935},{"delta":0.7,"premium":1.4784214945424008,"strike":54.14693534844668,"iv":0.11649420654911836,"gamma":0.20983232577665833,"theta":-0.013536943744752308,"vega":0.05080159529806886,"rho":0.02785330943002354,"breakevenPct":0.8747381226793702},{"delta":0.75,"premium":1.8615029387069686,"strike":53.727120067170446,"iv":0.13179647355163726,"gamma":0.1697399664147775,"theta":-0.014145675902602855,"vega":0.04622560873215785,"rho":0.030041442145781545,"breakevenPct":0.8081225284758053},{"delta":0.8,"premium":2.244584382871537,"strike":53.3073047858942,"iv":0.14709874055415617,"gamma":0.1296476070528967,"theta":-0.014754408060453401,"vega":0.04164962216624685,"rho":0.032229574861539545,"breakevenPct":0.7415069342722405},{"delta":0.85,"premium":2.3213130659767147,"strike":53.17335058214748,"iv":0.1417623544631307,"gamma":0.11075304010349285,"theta":-0.013934540750323418,"vega":0.03589042690815007,"rho":0.03448011759417883,"breakevenPct":0.637730352219121},{"delta":0.9,"premium":1.5612871927554983,"strike":53.82018111254851,"iv":0.08005472186287194,"gamma":0.14975692108667527,"theta":-0.009212677878395862,"vega":0.026899482535575683,"rho":0.03690112350725505,"breakevenPct":0.43245435559184414}],"put":[{"delta":0.1,"premium":0.22218919167313586,"strike":49.977513533385086,"iv":0.29205178147876376,"gamma":0.03871833471598546,"theta":-0.013061617145446975,"vega":0.027175952320768287,"rho":-0.0048960673715483195,"breakevenPct":9.770370959664962},{"delta":0.15,"premium":0.39552491302531423,"strike":50.388001987992816,"iv":0.3299126390777569,"gamma":0.05245230982775332,"theta":-0.01899088274441101,"vega":0.03608300712004974,"rho":-0.007274549589151715,"breakevenPct":9.340302350311912},{"delta":0.2,"premium":0.3856164383561644,"strike":52.60616438356164,"iv":0.21698219178082193,"gamma":0.08326917808219178,"theta":-0.014884931506849315,"vega":0.043288698630136985,"rho":-0.009664086218210839,"breakevenPct":5.299769789083873},{"delta":0.25,"premium":0.4918979187314172,"strike":53.26759167492567,"iv":0.20483954410307234,"gamma":0.09903488602576808,"theta":-0.01573518334985134,"vega":0.048942120911793854,"rho":-0.012057261919661163,"breakevenPct":4.293031289203972},{"delta":0.3,"premium":0.615782953419227,"strike":53.76313181367691,"iv":0.2010238850346878,"gamma":0.11058097125867195,"theta":-0.016726263627353816,"vega":0.05364975222993062,"rho":-0.01443380221602821,"breakevenPct":3.6190470952656133},{"delta":0.35,"premium":0.7589903459372485,"strike":54.20997586484312,"iv":0.19901102172164117,"gamma":0.11868270313757039,"theta":-0.017409975864843122,"vega":0.05707586484312148,"rho":-0.01679772008094664,"breakevenPct":3.0684120941808137},{"delta":0.4,"premium":0.9198913917940468,"strike":54.61222847948512,"iv":0.1986489943684634,"gamma":0.12363041029766693,"theta":-0.017812228479485118,"vega":0.05932847948511665,"rho":-0.019150079474155424,"breakevenPct":2.630729035977243},{"delta":0.45,"premium":1.081880733944954,"strike":55.01376146788991,"iv":0.1982243119266055,"gamma":0.1284288990825688,"theta":-0.018177981651376147,"vega":0.06149036697247706,"rho":-0.021502183900396668,"breakevenPct":2.1963245852692985},{"delta":0.5,"premium":1.2730122324159021,"strike":55.396024464831804,"iv":0.19612186544342508,"gamma":0.12923165137614678,"theta":-0.017566360856269114,"vega":0.061222782874617736,"rho":-0.023847460877840645,"breakevenPct":1.8497139574997756},{"delta":0.55,"premium":1.4641437308868503,"strike":55.7782874617737,"iv":0.19401941896024463,"gamma":0.13003440366972477,"theta":-0.01695474006116208,"vega":0.06095519877675841,"rho":-0.026192737855284625,"breakevenPct":1.5031033297302523},{"delta":0.6,"premium":1.7481958762886598,"strike":56.21649484536083,"iv":0.1983639175257732,"gamma":0.1251742268041237,"theta":-0.016643298969072164,"vega":0.05973917525773196,"rho":-0.028569602680722728,"breakevenPct":1.223547922542912},{"delta":0.65,"premium":2.1605670103092782,"strike":56.7319587628866,"iv":0.21161134020618558,"gamma":0.1124938144329897,"theta":-0.01674639175257732,"vega":0.05721340206185567,"rho":-0.030990088820057486,"breakevenPct":1.0365925818738224},{"delta":0.7,"premium":2.6927004538577903,"strike":57.36308623298033,"iv":0.22837594553706503,"gamma":0.09816626323751892,"theta":-0.0166910741301059,"vega":0.053830408472012106,"rho":-0.03349432379686779,"breakevenPct":0.857070200891245},{"delta":0.75,"premium":3.9451999999999976,"strike":58.632,"iv":0.2877279999999999,"gamma":0.07208640000000004,"theta":-0.01959679999999999,"vega":0.0493784,"rho":-0.03648421879670495,"breakevenPct":0.8273035562084061},{"delta":0.8,"premium":5.164135021097046,"strike":59.957805907173,"iv":0.32216118143459915,"gamma":0.05589240506329114,"theta":-0.018813924050632914,"vega":0.04353628691983122,"rho":-0.03951874366612156,"breakevenPct":0.6334967519432277}]}},"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"}}