{"symbol":"GPIX","url":"https://intraalpha.com/companies/GPIX","capturedAt":"2026-10-22T13:09:55.504Z","state":"ready","quote":{"symbol":"GPIX","last_price":55.8,"prev_close":55.96,"regular_close":56.2,"change":-0.16,"change_pct":-0.2859,"regular_change":0.24,"regular_change_pct":0.4289,"extended_change":-0.4,"extended_change_pct":-0.7117,"bid":55.79,"ask":55.86,"bid_size":200,"ask_size":1200,"volume":1052027,"vwap":56.148171,"open":56.07,"high":56.29,"low":55.915,"close":56.2,"trade_count":6275,"last_trade_at":"2026-10-22T12:25:38.806771987Z","last_quote_at":"2026-10-22T13:09:43.12999557Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:09:51.401191681-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6000000000,"net_expense_ratio":0.0029,"portfolio_turnover":0.27,"dividend_yield":0.008,"inception_date":"2023-10-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:09:52.017406+00:00"},"optionObservedAt":"2026-10-21T19:55:01.410Z","bars":[{"c":55.75,"h":55.76,"l":55.75,"n":34,"o":55.76,"t":"2026-10-15T08:00:00Z","v":815,"vw":55.755435},{"c":55.82,"h":55.82,"l":55.82,"n":4,"o":55.82,"t":"2026-10-15T11:10:00Z","v":435,"vw":55.82},{"c":55.8683,"h":55.8683,"l":55.8683,"n":1,"o":55.8683,"t":"2026-10-15T11:20:00Z","v":200,"vw":55.8683},{"c":55.865,"h":55.865,"l":55.8599,"n":4,"o":55.86,"t":"2026-10-15T11:30:00Z","v":743,"vw":55.860632},{"c":55.9,"h":55.9,"l":55.9,"n":3,"o":55.9,"t":"2026-10-15T11:35:00Z","v":183,"vw":55.9},{"c":55.84,"h":55.84,"l":55.836,"n":5,"o":55.836,"t":"2026-10-15T11:40:00Z","v":1607,"vw":55.83625},{"c":55.8324,"h":55.8324,"l":55.8324,"n":1,"o":55.8324,"t":"2026-10-15T11:50:00Z","v":200,"vw":55.8324},{"c":55.81,"h":55.82,"l":55.81,"n":6,"o":55.82,"t":"2026-10-15T12:15:00Z","v":6326,"vw":55.819321},{"c":55.78,"h":55.8,"l":55.78,"n":17,"o":55.8,"t":"2026-10-15T12:30:00Z","v":1123,"vw":55.781818},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-15T12:55:00Z","v":241,"vw":55.8},{"c":55.81,"h":55.8201,"l":55.81,"n":2,"o":55.8201,"t":"2026-10-15T13:00:00Z","v":350,"vw":55.817214},{"c":55.69,"h":55.81,"l":55.67,"n":376,"o":55.8,"t":"2026-10-15T13:30:00Z","v":81469,"vw":55.74386},{"c":55.78,"h":55.78,"l":55.6665,"n":211,"o":55.68,"t":"2026-10-15T13:35:00Z","v":14470,"vw":55.72055},{"c":55.76,"h":55.804,"l":55.755,"n":196,"o":55.76,"t":"2026-10-15T13:40:00Z","v":15096,"vw":55.779425},{"c":55.725,"h":55.765,"l":55.72,"n":182,"o":55.76,"t":"2026-10-15T13:45:00Z","v":19402,"vw":55.737681},{"c":55.62,"h":55.7401,"l":55.62,"n":216,"o":55.7201,"t":"2026-10-15T13:50:00Z","v":36350,"vw":55.685018},{"c":55.645,"h":55.65,"l":55.615,"n":178,"o":55.62,"t":"2026-10-15T13:55:00Z","v":23214,"vw":55.631182},{"c":55.77,"h":55.77,"l":55.674,"n":145,"o":55.674,"t":"2026-10-15T14:00:00Z","v":9156,"vw":55.750027},{"c":55.785,"h":55.79,"l":55.76,"n":125,"o":55.76,"t":"2026-10-15T14:05:00Z","v":12001,"vw":55.772462},{"c":55.79,"h":55.83,"l":55.78,"n":243,"o":55.815,"t":"2026-10-15T14:10:00Z","v":46501,"vw":55.80121},{"c":55.805,"h":55.81,"l":55.775,"n":186,"o":55.79,"t":"2026-10-15T14:15:00Z","v":20995,"vw":55.797338},{"c":55.81,"h":55.825,"l":55.785,"n":146,"o":55.815,"t":"2026-10-15T14:20:00Z","v":14744,"vw":55.803233},{"c":55.8075,"h":55.82,"l":55.795,"n":107,"o":55.815,"t":"2026-10-15T14:25:00Z","v":8447,"vw":55.813613},{"c":55.825,"h":55.835,"l":55.78,"n":87,"o":55.79,"t":"2026-10-15T14:30:00Z","v":6493,"vw":55.799802},{"c":55.84,"h":55.84,"l":55.78,"n":97,"o":55.835,"t":"2026-10-15T14:35:00Z","v":5355,"vw":55.801363},{"c":55.9,"h":55.9098,"l":55.84,"n":75,"o":55.84,"t":"2026-10-15T14:40:00Z","v":8469,"vw":55.886992},{"c":55.8899,"h":55.8961,"l":55.865,"n":100,"o":55.885,"t":"2026-10-15T14:45:00Z","v":10748,"vw":55.88295},{"c":55.91,"h":55.91,"l":55.8699,"n":102,"o":55.88,"t":"2026-10-15T14:50:00Z","v":33047,"vw":55.890669},{"c":55.94,"h":55.94,"l":55.89,"n":112,"o":55.915,"t":"2026-10-15T14:55:00Z","v":11806,"vw":55.91367},{"c":55.96,"h":55.96,"l":55.925,"n":93,"o":55.942,"t":"2026-10-15T15:00:00Z","v":6957,"vw":55.938719},{"c":55.985,"h":55.99,"l":55.955,"n":133,"o":55.99,"t":"2026-10-15T15:05:00Z","v":18515,"vw":55.966963},{"c":56.005,"h":56.015,"l":55.9701,"n":63,"o":55.9701,"t":"2026-10-15T15:10:00Z","v":4289,"vw":55.988705},{"c":56.015,"h":56.04,"l":56.005,"n":104,"o":56.005,"t":"2026-10-15T15:15:00Z","v":17258,"vw":56.022353},{"c":55.995,"h":56.025,"l":55.99,"n":84,"o":56.02,"t":"2026-10-15T15:20:00Z","v":5281,"vw":56.012106},{"c":55.9901,"h":56.006,"l":55.98,"n":81,"o":56.006,"t":"2026-10-15T15:25:00Z","v":10138,"vw":55.990506},{"c":55.945,"h":55.9997,"l":55.945,"n":81,"o":55.9997,"t":"2026-10-15T15:30:00Z","v":6030,"vw":55.964823},{"c":55.96,"h":55.9797,"l":55.9497,"n":89,"o":55.95,"t":"2026-10-15T15:35:00Z","v":9150,"vw":55.96183},{"c":55.94,"h":55.985,"l":55.94,"n":92,"o":55.976,"t":"2026-10-15T15:40:00Z","v":12986,"vw":55.967808},{"c":55.98,"h":55.98,"l":55.945,"n":92,"o":55.945,"t":"2026-10-15T15:45:00Z","v":18673,"vw":55.962579},{"c":55.955,"h":55.985,"l":55.955,"n":63,"o":55.9798,"t":"2026-10-15T15:50:00Z","v":7433,"vw":55.977567},{"c":56,"h":56.005,"l":55.94,"n":84,"o":55.95,"t":"2026-10-15T15:55:00Z","v":11469,"vw":55.983532},{"c":55.97,"h":55.9997,"l":55.97,"n":60,"o":55.9997,"t":"2026-10-15T16:00:00Z","v":5078,"vw":55.991726},{"c":55.965,"h":55.965,"l":55.95,"n":60,"o":55.965,"t":"2026-10-15T16:05:00Z","v":3536,"vw":55.957825},{"c":55.965,"h":55.975,"l":55.9499,"n":53,"o":55.964,"t":"2026-10-15T16:10:00Z","v":6135,"vw":55.963038},{"c":55.93,"h":55.95,"l":55.93,"n":67,"o":55.945,"t":"2026-10-15T16:15:00Z","v":8264,"vw":55.942146},{"c":55.91,"h":55.93,"l":55.91,"n":69,"o":55.9298,"t":"2026-10-15T16:20:00Z","v":5186,"vw":55.9243},{"c":55.93,"h":55.935,"l":55.91,"n":69,"o":55.9176,"t":"2026-10-15T16:25:00Z","v":6014,"vw":55.925591},{"c":55.945,"h":55.95,"l":55.915,"n":74,"o":55.92,"t":"2026-10-15T16:30:00Z","v":16681,"vw":55.930399},{"c":55.9599,"h":55.985,"l":55.945,"n":59,"o":55.945,"t":"2026-10-15T16:35:00Z","v":3952,"vw":55.966398},{"c":55.965,"h":55.965,"l":55.95,"n":73,"o":55.955,"t":"2026-10-15T16:40:00Z","v":3220,"vw":55.954919},{"c":55.95,"h":55.9899,"l":55.95,"n":60,"o":55.9899,"t":"2026-10-15T16:45:00Z","v":12772,"vw":55.963619},{"c":55.9329,"h":55.95,"l":55.925,"n":97,"o":55.95,"t":"2026-10-15T16:50:00Z","v":8167,"vw":55.934623},{"c":55.9578,"h":55.9578,"l":55.935,"n":44,"o":55.94,"t":"2026-10-15T16:55:00Z","v":2923,"vw":55.9459},{"c":55.955,"h":55.9697,"l":55.9486,"n":42,"o":55.965,"t":"2026-10-15T17:00:00Z","v":5241,"vw":55.960548},{"c":55.976255,"h":55.98,"l":55.9702,"n":50,"o":55.98,"t":"2026-10-15T17:05:00Z","v":7203,"vw":55.976441},{"c":55.99,"h":56,"l":55.9799,"n":58,"o":55.995,"t":"2026-10-15T17:10:00Z","v":5723,"vw":55.987766},{"c":56.01,"h":56.015,"l":55.995,"n":76,"o":55.995,"t":"2026-10-15T17:15:00Z","v":15600,"vw":56.00524},{"c":56.005,"h":56.009,"l":55.995,"n":68,"o":56,"t":"2026-10-15T17:20:00Z","v":9605,"vw":56.004686},{"c":55.9939,"h":56.005,"l":55.9939,"n":35,"o":56.005,"t":"2026-10-15T17:25:00Z","v":3059,"vw":55.9964},{"c":56.01,"h":56.01,"l":55.99,"n":51,"o":55.995,"t":"2026-10-15T17:30:00Z","v":7810,"vw":55.997994},{"c":56.0339,"h":56.035,"l":56.01,"n":75,"o":56.01,"t":"2026-10-15T17:35:00Z","v":13388,"vw":56.021419},{"c":56.055,"h":56.08,"l":56.045,"n":74,"o":56.045,"t":"2026-10-15T17:40:00Z","v":8862,"vw":56.063493},{"c":56.06,"h":56.0697,"l":56.0599,"n":66,"o":56.06,"t":"2026-10-15T17:45:00Z","v":4255,"vw":56.063506},{"c":56.055,"h":56.0799,"l":56.05,"n":243,"o":56.065,"t":"2026-10-15T17:50:00Z","v":7290,"vw":56.065473},{"c":56.055,"h":56.055762,"l":56.05,"n":25,"o":56.05,"t":"2026-10-15T17:55:00Z","v":2109,"vw":56.053986},{"c":56.006,"h":56.055,"l":55.995,"n":108,"o":56.055,"t":"2026-10-15T18:00:00Z","v":11737,"vw":56.037584},{"c":55.99,"h":56.01,"l":55.9861,"n":69,"o":56,"t":"2026-10-15T18:05:00Z","v":5442,"vw":56.00199},{"c":55.955,"h":55.995,"l":55.955,"n":83,"o":55.9901,"t":"2026-10-15T18:10:00Z","v":10185,"vw":55.97431},{"c":55.9601,"h":55.965,"l":55.96,"n":26,"o":55.965,"t":"2026-10-15T18:15:00Z","v":14807,"vw":55.964435},{"c":55.9426,"h":55.964,"l":55.9426,"n":64,"o":55.964,"t":"2026-10-15T18:20:00Z","v":6798,"vw":55.948854},{"c":55.955,"h":55.955,"l":55.935,"n":75,"o":55.9401,"t":"2026-10-15T18:25:00Z","v":28737,"vw":55.942695},{"c":55.98,"h":55.98,"l":55.955,"n":23,"o":55.955,"t":"2026-10-15T18:30:00Z","v":2257,"vw":55.96122},{"c":55.975,"h":55.99,"l":55.975,"n":23,"o":55.99,"t":"2026-10-15T18:35:00Z","v":2659,"vw":55.982226},{"c":55.974,"h":55.984,"l":55.965,"n":58,"o":55.98,"t":"2026-10-15T18:40:00Z","v":6804,"vw":55.97288},{"c":55.994,"h":56,"l":55.98,"n":48,"o":55.985,"t":"2026-10-15T18:45:00Z","v":6950,"vw":55.995191},{"c":56.015,"h":56.015,"l":55.995,"n":51,"o":55.995,"t":"2026-10-15T18:50:00Z","v":13001,"vw":56.007499},{"c":56.0299,"h":56.03,"l":56.005,"n":87,"o":56.005,"t":"2026-10-15T18:55:00Z","v":13829,"vw":56.019655},{"c":56.06,"h":56.06,"l":56.025,"n":58,"o":56.025,"t":"2026-10-15T19:00:00Z","v":4819,"vw":56.046018},{"c":56.0724,"h":56.08,"l":56.055,"n":58,"o":56.055,"t":"2026-10-15T19:05:00Z","v":7378,"vw":56.066563},{"c":56.11,"h":56.12,"l":56.08,"n":77,"o":56.09,"t":"2026-10-15T19:10:00Z","v":18340,"vw":56.10411},{"c":56.1127,"h":56.125,"l":56.1,"n":62,"o":56.12,"t":"2026-10-15T19:15:00Z","v":6208,"vw":56.11233},{"c":56.14,"h":56.14,"l":56.125,"n":52,"o":56.125,"t":"2026-10-15T19:20:00Z","v":5325,"vw":56.134542},{"c":56.1001,"h":56.135,"l":56.1,"n":92,"o":56.13,"t":"2026-10-15T19:25:00Z","v":12827,"vw":56.11886},{"c":56.105,"h":56.105,"l":56.08,"n":48,"o":56.1,"t":"2026-10-15T19:30:00Z","v":6151,"vw":56.087781},{"c":56.115,"h":56.115,"l":56.09,"n":72,"o":56.1,"t":"2026-10-15T19:35:00Z","v":8816,"vw":56.104885},{"c":56.11,"h":56.115,"l":56.105,"n":103,"o":56.11,"t":"2026-10-15T19:40:00Z","v":21521,"vw":56.109219},{"c":56.11,"h":56.14,"l":56.11,"n":141,"o":56.11,"t":"2026-10-15T19:45:00Z","v":22826,"vw":56.121071},{"c":56.1,"h":56.105,"l":56.07,"n":157,"o":56.1,"t":"2026-10-15T19:50:00Z","v":23730,"vw":56.079848},{"c":56.09,"h":56.115,"l":56.07,"n":99,"o":56.085,"t":"2026-10-15T19:55:00Z","v":14304,"vw":56.092495},{"c":56.1,"h":56.1,"l":56.1,"n":11,"o":56.1,"t":"2026-10-15T20:00:00Z","v":8175,"vw":56.1},{"c":55.909,"h":55.909,"l":55.909,"n":1,"o":55.909,"t":"2026-10-15T20:15:00Z","v":113,"vw":55.909},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-10-15T20:25:00Z","v":100,"vw":56.19},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-10-15T20:35:00Z","v":445,"vw":56.15},{"c":56.15,"h":56.16,"l":56.15,"n":4,"o":56.16,"t":"2026-10-15T20:55:00Z","v":829,"vw":56.153019},{"c":56.1423,"h":56.1423,"l":56.1423,"n":1,"o":56.1423,"t":"2026-10-15T21:25:00Z","v":100,"vw":56.1423},{"c":56.11,"h":56.11,"l":56.11,"n":2,"o":56.11,"t":"2026-10-15T22:15:00Z","v":118,"vw":56.11},{"c":56.29,"h":56.29,"l":56.215,"n":119,"o":56.215,"t":"2026-10-15T22:30:00Z","v":785,"vw":56.253},{"c":56.12,"h":56.13,"l":56.12,"n":2,"o":56.13,"t":"2026-10-15T23:00:00Z","v":232,"vw":56.125172},{"c":56.1,"h":56.12,"l":56.1,"n":16,"o":56.12,"t":"2026-10-15T23:20:00Z","v":4941,"vw":56.101974},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-10-15T23:55:00Z","v":1800,"vw":56.09},{"c":56.3093,"h":56.39,"l":56.3093,"n":12,"o":56.39,"t":"2026-10-16T08:00:00Z","v":531,"vw":56.334131},{"c":56.55,"h":56.55,"l":56.55,"n":2,"o":56.55,"t":"2026-10-16T11:15:00Z","v":1178,"vw":56.55},{"c":56.18,"h":56.18,"l":56.18,"n":2,"o":56.18,"t":"2026-10-16T11:30:00Z","v":1582,"vw":56.18},{"c":56.19,"h":56.19,"l":56.18,"n":11,"o":56.18,"t":"2026-10-16T11:35:00Z","v":1276,"vw":56.182013},{"c":56.19,"h":56.19,"l":56.19,"n":2,"o":56.19,"t":"2026-10-16T11:55:00Z","v":170,"vw":56.19},{"c":56.1912,"h":56.1912,"l":56.1912,"n":1,"o":56.1912,"t":"2026-10-16T12:00:00Z","v":135,"vw":56.1912},{"c":56.25,"h":56.25,"l":56.1872,"n":35,"o":56.2,"t":"2026-10-16T12:15:00Z","v":10876,"vw":56.230659},{"c":56.27,"h":56.27,"l":56.27,"n":2,"o":56.27,"t":"2026-10-16T13:10:00Z","v":268,"vw":56.27},{"c":56.145,"h":56.26,"l":56.145,"n":186,"o":56.22,"t":"2026-10-16T13:30:00Z","v":34139,"vw":56.193969},{"c":56.08,"h":56.16,"l":56.075,"n":240,"o":56.14,"t":"2026-10-16T13:35:00Z","v":20321,"vw":56.139764},{"c":56.12,"h":56.12,"l":56.045,"n":147,"o":56.07,"t":"2026-10-16T13:40:00Z","v":26110,"vw":56.083231},{"c":56.12,"h":56.12,"l":56.1,"n":85,"o":56.115,"t":"2026-10-16T13:45:00Z","v":100257,"vw":56.1096},{"c":56.09,"h":56.1189,"l":56.07,"n":102,"o":56.1189,"t":"2026-10-16T13:50:00Z","v":19102,"vw":56.087175},{"c":56.08,"h":56.12,"l":56.07,"n":110,"o":56.115,"t":"2026-10-16T13:55:00Z","v":17327,"vw":56.079331},{"c":56.075,"h":56.11,"l":56.0688,"n":120,"o":56.08,"t":"2026-10-16T14:00:00Z","v":19361,"vw":56.081568},{"c":56.07,"h":56.085,"l":56.0501,"n":99,"o":56.07,"t":"2026-10-16T14:05:00Z","v":10821,"vw":56.06251},{"c":56.06,"h":56.07,"l":56.03,"n":113,"o":56.06,"t":"2026-10-16T14:10:00Z","v":9783,"vw":56.051716},{"c":56.06,"h":56.075,"l":56.0501,"n":77,"o":56.06,"t":"2026-10-16T14:15:00Z","v":7651,"vw":56.063883},{"c":56.075,"h":56.09,"l":56.059,"n":92,"o":56.06,"t":"2026-10-16T14:20:00Z","v":5865,"vw":56.073642},{"c":56.05,"h":56.08,"l":56.04,"n":75,"o":56.08,"t":"2026-10-16T14:25:00Z","v":3340,"vw":56.055155},{"c":56.08,"h":56.0811,"l":56.0499,"n":49,"o":56.0499,"t":"2026-10-16T14:30:00Z","v":7433,"vw":56.072042},{"c":56.135,"h":56.135,"l":56.085,"n":102,"o":56.0889,"t":"2026-10-16T14:35:00Z","v":14721,"vw":56.098034},{"c":56.115,"h":56.128,"l":56.1053,"n":71,"o":56.128,"t":"2026-10-16T14:40:00Z","v":8332,"vw":56.116967},{"c":56.15,"h":56.15,"l":56.1169,"n":82,"o":56.1169,"t":"2026-10-16T14:45:00Z","v":14232,"vw":56.13489},{"c":56.06,"h":56.155,"l":56.06,"n":86,"o":56.15,"t":"2026-10-16T14:50:00Z","v":6805,"vw":56.121214},{"c":56.085,"h":56.085,"l":56.065,"n":76,"o":56.08,"t":"2026-10-16T14:55:00Z","v":9295,"vw":56.078029},{"c":56.066,"h":56.085,"l":56.06,"n":69,"o":56.085,"t":"2026-10-16T15:00:00Z","v":4877,"vw":56.066378},{"c":56,"h":56.07,"l":55.995,"n":141,"o":56.07,"t":"2026-10-16T15:05:00Z","v":7827,"vw":56.009905},{"c":55.985,"h":56,"l":55.97,"n":100,"o":56,"t":"2026-10-16T15:10:00Z","v":12807,"vw":55.988957},{"c":55.975,"h":55.99,"l":55.96,"n":127,"o":55.99,"t":"2026-10-16T15:15:00Z","v":29675,"vw":55.976568},{"c":55.945,"h":56,"l":55.92,"n":147,"o":55.99,"t":"2026-10-16T15:20:00Z","v":35181,"vw":55.964373},{"c":55.92,"h":55.95,"l":55.915,"n":91,"o":55.94,"t":"2026-10-16T15:25:00Z","v":10945,"vw":55.92891},{"c":55.965,"h":55.965,"l":55.92,"n":89,"o":55.92,"t":"2026-10-16T15:30:00Z","v":7400,"vw":55.94326},{"c":55.97,"h":55.97,"l":55.945,"n":110,"o":55.96,"t":"2026-10-16T15:35:00Z","v":24298,"vw":55.959563},{"c":55.93,"h":55.97,"l":55.93,"n":100,"o":55.97,"t":"2026-10-16T15:40:00Z","v":11403,"vw":55.955173},{"c":55.924,"h":55.965,"l":55.92,"n":77,"o":55.9201,"t":"2026-10-16T15:45:00Z","v":10707,"vw":55.934938},{"c":55.9,"h":55.934,"l":55.9,"n":105,"o":55.925,"t":"2026-10-16T15:50:00Z","v":10502,"vw":55.923777},{"c":55.855,"h":55.895,"l":55.855,"n":113,"o":55.895,"t":"2026-10-16T15:55:00Z","v":14453,"vw":55.86562},{"c":55.815,"h":55.85,"l":55.795,"n":132,"o":55.85,"t":"2026-10-16T16:00:00Z","v":8621,"vw":55.821731},{"c":55.81,"h":55.83,"l":55.81,"n":119,"o":55.82,"t":"2026-10-16T16:05:00Z","v":50263,"vw":55.820603},{"c":55.86,"h":55.86,"l":55.82,"n":78,"o":55.82,"t":"2026-10-16T16:10:00Z","v":4130,"vw":55.844345},{"c":55.86,"h":55.895,"l":55.845,"n":92,"o":55.8799,"t":"2026-10-16T16:15:00Z","v":5084,"vw":55.872921},{"c":55.86,"h":55.885,"l":55.855,"n":54,"o":55.87,"t":"2026-10-16T16:20:00Z","v":6249,"vw":55.867454},{"c":55.85,"h":55.865,"l":55.8411,"n":68,"o":55.865,"t":"2026-10-16T16:25:00Z","v":9212,"vw":55.849757},{"c":55.8,"h":55.85,"l":55.8,"n":98,"o":55.85,"t":"2026-10-16T16:30:00Z","v":24516,"vw":55.833599},{"c":55.795,"h":55.8126,"l":55.78,"n":96,"o":55.79,"t":"2026-10-16T16:35:00Z","v":9768,"vw":55.804002},{"c":55.8,"h":55.8,"l":55.775,"n":99,"o":55.79,"t":"2026-10-16T16:40:00Z","v":12094,"vw":55.790745},{"c":55.755,"h":55.81,"l":55.745,"n":110,"o":55.8001,"t":"2026-10-16T16:45:00Z","v":8936,"vw":55.78239},{"c":55.764,"h":55.765,"l":55.745,"n":80,"o":55.755,"t":"2026-10-16T16:50:00Z","v":7149,"vw":55.758602},{"c":55.765,"h":55.765,"l":55.73,"n":88,"o":55.76,"t":"2026-10-16T16:55:00Z","v":10525,"vw":55.750579},{"c":55.66,"h":55.765,"l":55.66,"n":111,"o":55.765,"t":"2026-10-16T17:00:00Z","v":11714,"vw":55.711056},{"c":55.615,"h":55.66,"l":55.595,"n":174,"o":55.65,"t":"2026-10-16T17:05:00Z","v":20555,"vw":55.622458},{"c":55.605,"h":55.63,"l":55.585,"n":105,"o":55.61,"t":"2026-10-16T17:10:00Z","v":15341,"vw":55.608367},{"c":55.5399,"h":55.6,"l":55.5342,"n":170,"o":55.6,"t":"2026-10-16T17:15:00Z","v":26788,"vw":55.556747},{"c":55.575,"h":55.575,"l":55.52,"n":115,"o":55.53,"t":"2026-10-16T17:20:00Z","v":16907,"vw":55.546338},{"c":55.605,"h":55.63,"l":55.57,"n":121,"o":55.5707,"t":"2026-10-16T17:25:00Z","v":18229,"vw":55.606639},{"c":55.675,"h":55.675,"l":55.5999,"n":99,"o":55.625,"t":"2026-10-16T17:30:00Z","v":15718,"vw":55.619691},{"c":55.64,"h":55.705,"l":55.63,"n":72,"o":55.6958,"t":"2026-10-16T17:35:00Z","v":3552,"vw":55.667487},{"c":55.6831,"h":55.735,"l":55.62,"n":106,"o":55.63,"t":"2026-10-16T17:40:00Z","v":13638,"vw":55.676509},{"c":55.645,"h":55.695,"l":55.645,"n":86,"o":55.695,"t":"2026-10-16T17:45:00Z","v":6803,"vw":55.671457},{"c":55.595,"h":55.64,"l":55.595,"n":303,"o":55.64,"t":"2026-10-16T17:50:00Z","v":26978,"vw":55.625696},{"c":55.57,"h":55.6,"l":55.57,"n":105,"o":55.6,"t":"2026-10-16T17:55:00Z","v":12404,"vw":55.583395},{"c":55.525,"h":55.575,"l":55.5,"n":167,"o":55.56,"t":"2026-10-16T18:00:00Z","v":40181,"vw":55.537733},{"c":55.57,"h":55.585,"l":55.52,"n":103,"o":55.5215,"t":"2026-10-16T18:05:00Z","v":20865,"vw":55.545324},{"c":55.55,"h":55.57,"l":55.5392,"n":106,"o":55.57,"t":"2026-10-16T18:10:00Z","v":31931,"vw":55.551702},{"c":55.52,"h":55.575,"l":55.515,"n":90,"o":55.5595,"t":"2026-10-16T18:15:00Z","v":26046,"vw":55.537364},{"c":55.52,"h":55.53,"l":55.475,"n":213,"o":55.51,"t":"2026-10-16T18:20:00Z","v":27662,"vw":55.508826},{"c":55.5,"h":55.53,"l":55.47,"n":95,"o":55.53,"t":"2026-10-16T18:25:00Z","v":17165,"vw":55.493542},{"c":55.536,"h":55.536,"l":55.47,"n":102,"o":55.48,"t":"2026-10-16T18:30:00Z","v":33197,"vw":55.48856},{"c":55.515,"h":55.53,"l":55.486,"n":147,"o":55.5298,"t":"2026-10-16T18:35:00Z","v":35501,"vw":55.507448},{"c":55.5,"h":55.53,"l":55.4801,"n":115,"o":55.53,"t":"2026-10-16T18:40:00Z","v":38132,"vw":55.504113},{"c":55.505,"h":55.525,"l":55.4899,"n":91,"o":55.515,"t":"2026-10-16T18:45:00Z","v":13407,"vw":55.503294},{"c":55.455,"h":55.508,"l":55.455,"n":112,"o":55.508,"t":"2026-10-16T18:50:00Z","v":8423,"vw":55.469668},{"c":55.49,"h":55.49,"l":55.425,"n":149,"o":55.455,"t":"2026-10-16T18:55:00Z","v":16976,"vw":55.4468},{"c":55.45,"h":55.49,"l":55.4487,"n":121,"o":55.47,"t":"2026-10-16T19:00:00Z","v":14916,"vw":55.468216},{"c":55.43,"h":55.475,"l":55.3999,"n":173,"o":55.454,"t":"2026-10-16T19:05:00Z","v":20001,"vw":55.425395},{"c":55.535,"h":55.535,"l":55.4299,"n":126,"o":55.4299,"t":"2026-10-16T19:10:00Z","v":13741,"vw":55.501566},{"c":55.515,"h":55.56,"l":55.47,"n":143,"o":55.55,"t":"2026-10-16T19:15:00Z","v":23242,"vw":55.501677},{"c":55.56,"h":55.56,"l":55.505,"n":124,"o":55.505,"t":"2026-10-16T19:20:00Z","v":9962,"vw":55.532835},{"c":55.565,"h":55.57,"l":55.54,"n":152,"o":55.565,"t":"2026-10-16T19:25:00Z","v":48056,"vw":55.561758},{"c":55.5201,"h":55.6,"l":55.5,"n":166,"o":55.58,"t":"2026-10-16T19:30:00Z","v":24712,"vw":55.54834},{"c":55.515,"h":55.57,"l":55.51,"n":147,"o":55.545,"t":"2026-10-16T19:35:00Z","v":48925,"vw":55.528381},{"c":55.49,"h":55.525,"l":55.475,"n":183,"o":55.5118,"t":"2026-10-16T19:40:00Z","v":30250,"vw":55.511304},{"c":55.525,"h":55.55,"l":55.5,"n":175,"o":55.5,"t":"2026-10-16T19:45:00Z","v":25358,"vw":55.529557},{"c":55.565,"h":55.585,"l":55.53,"n":189,"o":55.56,"t":"2026-10-16T19:50:00Z","v":37065,"vw":55.549717},{"c":55.57,"h":55.605,"l":55.56,"n":246,"o":55.56,"t":"2026-10-16T19:55:00Z","v":37211,"vw":55.584027},{"c":55.6,"h":55.6,"l":55.6,"n":9,"o":55.6,"t":"2026-10-16T20:00:00Z","v":10580,"vw":55.6},{"c":55.57,"h":55.58,"l":55.57,"n":3,"o":55.58,"t":"2026-10-16T20:10:00Z","v":270,"vw":55.573745},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-16T20:25:00Z","v":449,"vw":55.61},{"c":55.4444,"h":55.5,"l":55.4444,"n":5,"o":55.5,"t":"2026-10-16T20:50:00Z","v":607,"vw":55.472016},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-16T22:00:00Z","v":201,"vw":55.3},{"c":55.66,"h":55.6887,"l":55.66,"n":7,"o":55.6887,"t":"2026-10-16T22:25:00Z","v":1718,"vw":55.672485},{"c":55.63,"h":55.63,"l":55.63,"n":3,"o":55.63,"t":"2026-10-16T22:30:00Z","v":535,"vw":55.63},{"c":55.8009,"h":55.8009,"l":55.8009,"n":1,"o":55.8009,"t":"2026-10-16T23:05:00Z","v":140,"vw":55.8009},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-16T23:25:00Z","v":135,"vw":55.5},{"c":56.09,"h":56.0959,"l":56.09,"n":19,"o":56.0959,"t":"2026-10-19T08:00:00Z","v":3089,"vw":56.093933},{"c":55.9,"h":55.9,"l":55.87,"n":9,"o":55.87,"t":"2026-10-19T11:00:00Z","v":732,"vw":55.895},{"c":55.79,"h":55.79,"l":55.79,"n":4,"o":55.79,"t":"2026-10-19T11:25:00Z","v":1638,"vw":55.79},{"c":55.75,"h":55.75,"l":55.75,"n":7,"o":55.75,"t":"2026-10-19T11:30:00Z","v":200,"vw":55.75},{"c":55.8165,"h":55.8165,"l":55.81,"n":7,"o":55.81,"t":"2026-10-19T12:05:00Z","v":400,"vw":55.813631},{"c":55.86,"h":55.86,"l":55.86,"n":5,"o":55.86,"t":"2026-10-19T12:15:00Z","v":293,"vw":55.86},{"c":55.81,"h":55.81,"l":55.81,"n":2,"o":55.81,"t":"2026-10-19T12:20:00Z","v":605,"vw":55.81},{"c":55.85,"h":55.85,"l":55.8077,"n":4,"o":55.8077,"t":"2026-10-19T12:25:00Z","v":4256,"vw":55.808915},{"c":55.8074,"h":55.8074,"l":55.8069,"n":3,"o":55.8069,"t":"2026-10-19T12:30:00Z","v":654,"vw":55.807076},{"c":55.8,"h":55.8,"l":55.8,"n":2,"o":55.8,"t":"2026-10-19T12:35:00Z","v":1620,"vw":55.8},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-10-19T12:40:00Z","v":400,"vw":55.6},{"c":55.82,"h":55.82,"l":55.82,"n":1,"o":55.82,"t":"2026-10-19T12:55:00Z","v":185,"vw":55.82},{"c":55.864,"h":55.8645,"l":55.864,"n":4,"o":55.8645,"t":"2026-10-19T13:05:00Z","v":357,"vw":55.864355},{"c":55.85,"h":55.89,"l":55.83,"n":326,"o":55.83,"t":"2026-10-19T13:30:00Z","v":56700,"vw":55.854075},{"c":55.835,"h":55.885,"l":55.825,"n":223,"o":55.85,"t":"2026-10-19T13:35:00Z","v":17350,"vw":55.856095},{"c":55.835,"h":55.865,"l":55.82,"n":145,"o":55.845,"t":"2026-10-19T13:40:00Z","v":18817,"vw":55.844365},{"c":55.82,"h":55.85,"l":55.815,"n":185,"o":55.83,"t":"2026-10-19T13:45:00Z","v":83101,"vw":55.833184},{"c":55.8006,"h":55.84,"l":55.79,"n":103,"o":55.82,"t":"2026-10-19T13:50:00Z","v":10072,"vw":55.811096},{"c":55.79,"h":55.815,"l":55.785,"n":93,"o":55.8,"t":"2026-10-19T13:55:00Z","v":14687,"vw":55.795265},{"c":55.78,"h":55.8,"l":55.76,"n":137,"o":55.8,"t":"2026-10-19T14:00:00Z","v":16446,"vw":55.781962},{"c":55.8,"h":55.8076,"l":55.775,"n":94,"o":55.775,"t":"2026-10-19T14:05:00Z","v":11415,"vw":55.786909},{"c":55.885,"h":55.885,"l":55.8,"n":104,"o":55.805,"t":"2026-10-19T14:10:00Z","v":13313,"vw":55.855287},{"c":55.905,"h":55.935,"l":55.895,"n":121,"o":55.895,"t":"2026-10-19T14:15:00Z","v":9179,"vw":55.913152},{"c":55.91,"h":55.91,"l":55.89,"n":125,"o":55.905,"t":"2026-10-19T14:20:00Z","v":12397,"vw":55.907397},{"c":55.899,"h":55.92,"l":55.894,"n":95,"o":55.92,"t":"2026-10-19T14:25:00Z","v":8341,"vw":55.904383},{"c":55.825,"h":55.915,"l":55.825,"n":132,"o":55.91,"t":"2026-10-19T14:30:00Z","v":19991,"vw":55.856907},{"c":55.845,"h":55.865,"l":55.83,"n":93,"o":55.84,"t":"2026-10-19T14:35:00Z","v":10183,"vw":55.844406},{"c":55.85,"h":55.875,"l":55.8367,"n":108,"o":55.84,"t":"2026-10-19T14:40:00Z","v":14102,"vw":55.851804},{"c":55.8576,"h":55.89,"l":55.845,"n":84,"o":55.8501,"t":"2026-10-19T14:45:00Z","v":10200,"vw":55.871977},{"c":55.8799,"h":55.8799,"l":55.84,"n":76,"o":55.85,"t":"2026-10-19T14:50:00Z","v":6871,"vw":55.857187},{"c":55.89,"h":55.895,"l":55.88,"n":85,"o":55.88,"t":"2026-10-19T14:55:00Z","v":10979,"vw":55.884118},{"c":55.92,"h":55.9276,"l":55.8929,"n":91,"o":55.9,"t":"2026-10-19T15:00:00Z","v":13391,"vw":55.917747},{"c":55.93,"h":55.945,"l":55.92,"n":82,"o":55.92,"t":"2026-10-19T15:05:00Z","v":7265,"vw":55.932564},{"c":55.92,"h":55.95,"l":55.91,"n":97,"o":55.92,"t":"2026-10-19T15:10:00Z","v":20885,"vw":55.931746},{"c":55.955,"h":55.96,"l":55.9329,"n":80,"o":55.94,"t":"2026-10-19T15:15:00Z","v":13014,"vw":55.951793},{"c":55.995,"h":55.995,"l":55.954,"n":111,"o":55.965,"t":"2026-10-19T15:20:00Z","v":15802,"vw":55.970832},{"c":56,"h":56.025,"l":55.98,"n":80,"o":55.99,"t":"2026-10-19T15:25:00Z","v":10181,"vw":56.004361},{"c":56,"h":56,"l":55.98,"n":66,"o":56,"t":"2026-10-19T15:30:00Z","v":7563,"vw":55.996312},{"c":56.015,"h":56.035,"l":55.995,"n":86,"o":56.01,"t":"2026-10-19T15:35:00Z","v":69648,"vw":56.020689},{"c":56.0061,"h":56.0263,"l":56,"n":50,"o":56,"t":"2026-10-19T15:40:00Z","v":3626,"vw":56.015945},{"c":56,"h":56.01,"l":55.98,"n":94,"o":56,"t":"2026-10-19T15:45:00Z","v":11864,"vw":56.00057},{"c":55.995,"h":56.01,"l":55.99,"n":79,"o":55.9956,"t":"2026-10-19T15:50:00Z","v":12867,"vw":55.997992},{"c":55.9718,"h":56.0099,"l":55.9718,"n":65,"o":55.995,"t":"2026-10-19T15:55:00Z","v":16850,"vw":55.990853},{"c":55.905,"h":55.96,"l":55.89,"n":83,"o":55.96,"t":"2026-10-19T16:00:00Z","v":13367,"vw":55.943891},{"c":55.905,"h":55.915,"l":55.88,"n":69,"o":55.915,"t":"2026-10-19T16:05:00Z","v":5086,"vw":55.895438},{"c":55.92,"h":55.935,"l":55.9,"n":53,"o":55.9,"t":"2026-10-19T16:10:00Z","v":4596,"vw":55.924404},{"c":55.9099,"h":55.94,"l":55.9099,"n":66,"o":55.92,"t":"2026-10-19T16:15:00Z","v":10041,"vw":55.928445},{"c":55.905,"h":55.915,"l":55.895,"n":52,"o":55.915,"t":"2026-10-19T16:20:00Z","v":4411,"vw":55.904235},{"c":55.895,"h":55.91,"l":55.89,"n":52,"o":55.91,"t":"2026-10-19T16:25:00Z","v":6046,"vw":55.895825},{"c":55.89,"h":55.9,"l":55.875,"n":84,"o":55.88,"t":"2026-10-19T16:30:00Z","v":13387,"vw":55.881137},{"c":55.895,"h":55.91,"l":55.8897,"n":42,"o":55.89,"t":"2026-10-19T16:35:00Z","v":3332,"vw":55.892269},{"c":55.905,"h":55.91,"l":55.895,"n":44,"o":55.895,"t":"2026-10-19T16:40:00Z","v":9542,"vw":55.901031},{"c":55.88,"h":55.905,"l":55.875,"n":58,"o":55.905,"t":"2026-10-19T16:45:00Z","v":7866,"vw":55.887606},{"c":55.86,"h":55.88,"l":55.85,"n":80,"o":55.875,"t":"2026-10-19T16:50:00Z","v":13463,"vw":55.871637},{"c":55.855,"h":55.87,"l":55.85,"n":59,"o":55.86,"t":"2026-10-19T16:55:00Z","v":15294,"vw":55.861277},{"c":55.85,"h":55.8585,"l":55.846,"n":60,"o":55.85,"t":"2026-10-19T17:00:00Z","v":29271,"vw":55.855353},{"c":55.8224,"h":55.8576,"l":55.8203,"n":32,"o":55.8576,"t":"2026-10-19T17:05:00Z","v":6671,"vw":55.827161},{"c":55.849,"h":55.86,"l":55.82,"n":57,"o":55.82,"t":"2026-10-19T17:10:00Z","v":10342,"vw":55.843944},{"c":55.845,"h":55.87,"l":55.84,"n":44,"o":55.842,"t":"2026-10-19T17:15:00Z","v":4421,"vw":55.84974},{"c":55.845,"h":55.85,"l":55.83,"n":40,"o":55.839,"t":"2026-10-19T17:20:00Z","v":9352,"vw":55.838107},{"c":55.86,"h":55.8699,"l":55.845,"n":112,"o":55.845,"t":"2026-10-19T17:25:00Z","v":26713,"vw":55.854314},{"c":55.85,"h":55.8671,"l":55.8499,"n":42,"o":55.8499,"t":"2026-10-19T17:30:00Z","v":5281,"vw":55.857143},{"c":55.85,"h":55.85,"l":55.83,"n":22,"o":55.845,"t":"2026-10-19T17:35:00Z","v":3327,"vw":55.84233},{"c":55.845,"h":55.87,"l":55.8293,"n":111,"o":55.845,"t":"2026-10-19T17:40:00Z","v":20616,"vw":55.850278},{"c":55.81,"h":55.84,"l":55.81,"n":62,"o":55.825,"t":"2026-10-19T17:45:00Z","v":5923,"vw":55.827023},{"c":55.84,"h":55.845,"l":55.815,"n":245,"o":55.815,"t":"2026-10-19T17:50:00Z","v":10608,"vw":55.831361},{"c":55.86,"h":55.86,"l":55.83,"n":28,"o":55.83,"t":"2026-10-19T17:55:00Z","v":7714,"vw":55.848132},{"c":55.84,"h":55.86,"l":55.825,"n":46,"o":55.86,"t":"2026-10-19T18:00:00Z","v":5332,"vw":55.849988},{"c":55.855,"h":55.855,"l":55.84,"n":30,"o":55.84,"t":"2026-10-19T18:05:00Z","v":1902,"vw":55.848063},{"c":55.88,"h":55.88,"l":55.86,"n":39,"o":55.8614,"t":"2026-10-19T18:10:00Z","v":3682,"vw":55.867622},{"c":55.885,"h":55.89,"l":55.875,"n":41,"o":55.8829,"t":"2026-10-19T18:15:00Z","v":6716,"vw":55.884657},{"c":55.8601,"h":55.89,"l":55.855,"n":49,"o":55.89,"t":"2026-10-19T18:20:00Z","v":9590,"vw":55.882495},{"c":55.85,"h":55.86,"l":55.825,"n":96,"o":55.855,"t":"2026-10-19T18:25:00Z","v":63950,"vw":55.855092},{"c":55.835,"h":55.855,"l":55.83,"n":59,"o":55.84,"t":"2026-10-19T18:30:00Z","v":6104,"vw":55.840809},{"c":55.86,"h":55.86,"l":55.82,"n":44,"o":55.825,"t":"2026-10-19T18:35:00Z","v":8226,"vw":55.835873},{"c":55.8675,"h":55.87,"l":55.855,"n":41,"o":55.86,"t":"2026-10-19T18:40:00Z","v":7138,"vw":55.86265},{"c":55.8781,"h":55.89,"l":55.87,"n":54,"o":55.87,"t":"2026-10-19T18:45:00Z","v":9871,"vw":55.885884},{"c":55.86,"h":55.88,"l":55.86,"n":66,"o":55.87,"t":"2026-10-19T18:50:00Z","v":11797,"vw":55.87373},{"c":55.87,"h":55.8797,"l":55.86,"n":49,"o":55.86,"t":"2026-10-19T18:55:00Z","v":11577,"vw":55.874864},{"c":55.895,"h":55.895,"l":55.87,"n":53,"o":55.87,"t":"2026-10-19T19:00:00Z","v":13456,"vw":55.881171},{"c":55.8652,"h":55.8927,"l":55.8582,"n":69,"o":55.8927,"t":"2026-10-19T19:05:00Z","v":8157,"vw":55.866147},{"c":55.88,"h":55.88,"l":55.87,"n":39,"o":55.87,"t":"2026-10-19T19:10:00Z","v":14628,"vw":55.873378},{"c":55.905,"h":55.905,"l":55.88,"n":52,"o":55.88,"t":"2026-10-19T19:15:00Z","v":6807,"vw":55.895608},{"c":55.92,"h":55.92,"l":55.895,"n":57,"o":55.909,"t":"2026-10-19T19:20:00Z","v":5882,"vw":55.91065},{"c":55.895,"h":55.92,"l":55.895,"n":51,"o":55.92,"t":"2026-10-19T19:25:00Z","v":3827,"vw":55.906847},{"c":55.905,"h":55.91,"l":55.895,"n":49,"o":55.895,"t":"2026-10-19T19:30:00Z","v":3631,"vw":55.902027},{"c":55.915,"h":55.925,"l":55.91,"n":57,"o":55.915,"t":"2026-10-19T19:35:00Z","v":6402,"vw":55.914757},{"c":55.9,"h":55.92,"l":55.895,"n":99,"o":55.915,"t":"2026-10-19T19:40:00Z","v":9182,"vw":55.908634},{"c":55.88,"h":55.8997,"l":55.875,"n":125,"o":55.89,"t":"2026-10-19T19:45:00Z","v":17346,"vw":55.882109},{"c":55.84,"h":55.88,"l":55.805,"n":141,"o":55.88,"t":"2026-10-19T19:50:00Z","v":21938,"vw":55.834997},{"c":55.785,"h":55.844,"l":55.78,"n":126,"o":55.84,"t":"2026-10-19T19:55:00Z","v":15950,"vw":55.81328},{"c":55.82,"h":55.82,"l":55.82,"n":9,"o":55.82,"t":"2026-10-19T20:00:00Z","v":10160,"vw":55.82},{"c":55.85,"h":55.87,"l":55.85,"n":3,"o":55.87,"t":"2026-10-19T20:05:00Z","v":970,"vw":55.861134},{"c":55.85,"h":55.85,"l":55.85,"n":1,"o":55.85,"t":"2026-10-19T20:10:00Z","v":158,"vw":55.85},{"c":55.89,"h":55.89,"l":55.89,"n":2,"o":55.89,"t":"2026-10-19T20:20:00Z","v":258,"vw":55.89},{"c":55.85,"h":55.86,"l":55.85,"n":2,"o":55.86,"t":"2026-10-19T20:25:00Z","v":730,"vw":55.858219},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-19T20:45:00Z","v":200,"vw":55.84},{"c":55.93,"h":55.93,"l":55.92,"n":3,"o":55.92,"t":"2026-10-19T23:10:00Z","v":5915,"vw":55.928986},{"c":55.8139,"h":55.8139,"l":55.8139,"n":1,"o":55.8139,"t":"2026-10-19T23:15:00Z","v":355,"vw":55.8139},{"c":55.93,"h":55.93,"l":55.92,"n":9,"o":55.92,"t":"2026-10-19T23:20:00Z","v":6597,"vw":55.927882},{"c":55.97,"h":55.97,"l":55.97,"n":17,"o":55.97,"t":"2026-10-20T08:00:00Z","v":501,"vw":55.97},{"c":55.82,"h":57.5,"l":55.82,"n":2,"o":57.5,"t":"2026-10-20T09:35:00Z","v":200,"vw":56.66},{"c":55.81,"h":55.81,"l":55.81,"n":1,"o":55.81,"t":"2026-10-20T11:00:00Z","v":3400,"vw":55.81},{"c":55.81,"h":55.81,"l":55.8,"n":5,"o":55.8,"t":"2026-10-20T11:05:00Z","v":3506,"vw":55.804857},{"c":55.8,"h":55.8,"l":55.8,"n":2,"o":55.8,"t":"2026-10-20T11:10:00Z","v":1701,"vw":55.8},{"c":55.87,"h":55.87,"l":55.87,"n":2,"o":55.87,"t":"2026-10-20T13:20:00Z","v":211,"vw":55.87},{"c":55.7411,"h":55.85,"l":55.71,"n":230,"o":55.84,"t":"2026-10-20T13:30:00Z","v":49839,"vw":55.734507},{"c":55.745,"h":55.77,"l":55.73,"n":212,"o":55.74,"t":"2026-10-20T13:35:00Z","v":16549,"vw":55.752155},{"c":55.67,"h":55.749,"l":55.6599,"n":155,"o":55.749,"t":"2026-10-20T13:40:00Z","v":12173,"vw":55.693117},{"c":55.76,"h":55.77,"l":55.655,"n":124,"o":55.66,"t":"2026-10-20T13:45:00Z","v":11546,"vw":55.703133},{"c":55.7899,"h":55.81,"l":55.76,"n":66,"o":55.76,"t":"2026-10-20T13:50:00Z","v":4874,"vw":55.792284},{"c":55.88,"h":55.88,"l":55.79,"n":106,"o":55.79,"t":"2026-10-20T13:55:00Z","v":20071,"vw":55.832587},{"c":55.875,"h":55.8958,"l":55.855,"n":98,"o":55.87,"t":"2026-10-20T14:00:00Z","v":7341,"vw":55.875477},{"c":55.925,"h":55.94,"l":55.8614,"n":159,"o":55.87,"t":"2026-10-20T14:05:00Z","v":33151,"vw":55.930023},{"c":55.95,"h":55.95,"l":55.91,"n":120,"o":55.94,"t":"2026-10-20T14:10:00Z","v":154084,"vw":55.92063},{"c":55.9856,"h":55.9856,"l":55.955,"n":80,"o":55.9598,"t":"2026-10-20T14:15:00Z","v":17228,"vw":55.95623},{"c":56.0407,"h":56.049,"l":55.99,"n":90,"o":55.99,"t":"2026-10-20T14:20:00Z","v":11335,"vw":56.01851},{"c":56.085,"h":56.0897,"l":56.03,"n":81,"o":56.04,"t":"2026-10-20T14:25:00Z","v":4915,"vw":56.054753},{"c":56.05,"h":56.1106,"l":56.0401,"n":119,"o":56.1,"t":"2026-10-20T14:30:00Z","v":23226,"vw":56.064392},{"c":56.055,"h":56.07,"l":56.05,"n":95,"o":56.05,"t":"2026-10-20T14:35:00Z","v":7961,"vw":56.061036},{"c":56.09,"h":56.1157,"l":56.06,"n":111,"o":56.06,"t":"2026-10-20T14:40:00Z","v":56077,"vw":56.098847},{"c":56.079,"h":56.105,"l":56.07,"n":77,"o":56.09,"t":"2026-10-20T14:45:00Z","v":17391,"vw":56.086738},{"c":56.105,"h":56.105,"l":56.08,"n":89,"o":56.085,"t":"2026-10-20T14:50:00Z","v":9216,"vw":56.097275},{"c":56.115,"h":56.135,"l":56.105,"n":69,"o":56.116,"t":"2026-10-20T14:55:00Z","v":7085,"vw":56.123065},{"c":56.06,"h":56.1,"l":56.06,"n":77,"o":56.1,"t":"2026-10-20T15:00:00Z","v":8354,"vw":56.095251},{"c":56.054,"h":56.07,"l":56.05,"n":62,"o":56.0597,"t":"2026-10-20T15:05:00Z","v":5074,"vw":56.060436},{"c":55.9399,"h":56.0508,"l":55.875,"n":150,"o":56.0508,"t":"2026-10-20T15:10:00Z","v":15741,"vw":55.94999},{"c":55.99,"h":56.009,"l":55.93,"n":101,"o":55.93,"t":"2026-10-20T15:15:00Z","v":22714,"vw":55.986464},{"c":55.97,"h":56,"l":55.95,"n":161,"o":55.99,"t":"2026-10-20T15:20:00Z","v":41415,"vw":55.996234},{"c":55.965,"h":55.99,"l":55.9486,"n":92,"o":55.975,"t":"2026-10-20T15:25:00Z","v":19183,"vw":55.975332},{"c":55.92,"h":55.96,"l":55.915,"n":72,"o":55.96,"t":"2026-10-20T15:30:00Z","v":15843,"vw":55.933722},{"c":55.94,"h":55.955,"l":55.93,"n":221,"o":55.9406,"t":"2026-10-20T15:35:00Z","v":40886,"vw":55.944019},{"c":55.975,"h":56,"l":55.94,"n":53,"o":55.94,"t":"2026-10-20T15:40:00Z","v":25815,"vw":55.975724},{"c":55.965,"h":55.97,"l":55.94,"n":61,"o":55.97,"t":"2026-10-20T15:45:00Z","v":5323,"vw":55.950813},{"c":56,"h":56,"l":55.94,"n":55,"o":55.96,"t":"2026-10-20T15:50:00Z","v":8618,"vw":55.961425},{"c":55.995,"h":56.005,"l":55.975,"n":52,"o":56,"t":"2026-10-20T15:55:00Z","v":7397,"vw":55.98539},{"c":55.955,"h":55.99,"l":55.955,"n":45,"o":55.99,"t":"2026-10-20T16:00:00Z","v":4889,"vw":55.968843},{"c":55.97,"h":55.985,"l":55.96,"n":47,"o":55.96,"t":"2026-10-20T16:05:00Z","v":11929,"vw":55.976419},{"c":55.95,"h":55.955,"l":55.94,"n":29,"o":55.94,"t":"2026-10-20T16:10:00Z","v":5423,"vw":55.947373},{"c":55.91,"h":55.9641,"l":55.905,"n":65,"o":55.9641,"t":"2026-10-20T16:15:00Z","v":8205,"vw":55.940152},{"c":55.92,"h":55.9359,"l":55.915,"n":40,"o":55.915,"t":"2026-10-20T16:20:00Z","v":10822,"vw":55.917368},{"c":55.95,"h":55.9609,"l":55.91,"n":53,"o":55.91,"t":"2026-10-20T16:25:00Z","v":10144,"vw":55.931162},{"c":55.9501,"h":55.97,"l":55.95,"n":43,"o":55.9599,"t":"2026-10-20T16:30:00Z","v":14053,"vw":55.963181},{"c":55.98,"h":55.9956,"l":55.965,"n":59,"o":55.97,"t":"2026-10-20T16:35:00Z","v":5651,"vw":55.988212},{"c":55.97,"h":55.99,"l":55.95,"n":75,"o":55.97,"t":"2026-10-20T16:40:00Z","v":13370,"vw":55.972931},{"c":55.974,"h":55.974,"l":55.944,"n":78,"o":55.965,"t":"2026-10-20T16:45:00Z","v":8285,"vw":55.959191},{"c":55.915,"h":55.97,"l":55.91,"n":124,"o":55.97,"t":"2026-10-20T16:50:00Z","v":22786,"vw":55.943544},{"c":55.92,"h":55.94,"l":55.92,"n":61,"o":55.92,"t":"2026-10-20T16:55:00Z","v":8184,"vw":55.930071},{"c":55.9299,"h":55.94,"l":55.9114,"n":148,"o":55.93,"t":"2026-10-20T17:00:00Z","v":49556,"vw":55.924811},{"c":55.915,"h":55.9399,"l":55.915,"n":81,"o":55.934,"t":"2026-10-20T17:05:00Z","v":24511,"vw":55.929856},{"c":55.94,"h":55.945,"l":55.915,"n":55,"o":55.92,"t":"2026-10-20T17:10:00Z","v":28593,"vw":55.935193},{"c":55.945,"h":55.955,"l":55.935,"n":74,"o":55.935,"t":"2026-10-20T17:15:00Z","v":16385,"vw":55.946084},{"c":55.976,"h":55.99,"l":55.96,"n":77,"o":55.96,"t":"2026-10-20T17:20:00Z","v":14508,"vw":55.978651},{"c":55.9799,"h":55.98,"l":55.9724,"n":27,"o":55.975,"t":"2026-10-20T17:25:00Z","v":9840,"vw":55.978446},{"c":55.98,"h":56,"l":55.975,"n":42,"o":55.985,"t":"2026-10-20T17:30:00Z","v":6569,"vw":55.991043},{"c":55.995,"h":55.995,"l":55.985,"n":21,"o":55.985,"t":"2026-10-20T17:35:00Z","v":9478,"vw":55.985437},{"c":55.99,"h":56.005,"l":55.99,"n":100,"o":56,"t":"2026-10-20T17:40:00Z","v":27021,"vw":55.992755},{"c":55.98,"h":56,"l":55.98,"n":242,"o":55.9941,"t":"2026-10-20T17:45:00Z","v":17600,"vw":55.986001},{"c":56,"h":56,"l":55.9723,"n":51,"o":55.98,"t":"2026-10-20T17:50:00Z","v":4476,"vw":55.988637},{"c":55.99,"h":55.995,"l":55.975,"n":46,"o":55.99,"t":"2026-10-20T17:55:00Z","v":5619,"vw":55.984746},{"c":55.9698,"h":55.9961,"l":55.9698,"n":64,"o":55.985,"t":"2026-10-20T18:00:00Z","v":9289,"vw":55.980085},{"c":55.985,"h":55.99,"l":55.975,"n":57,"o":55.975,"t":"2026-10-20T18:05:00Z","v":18024,"vw":55.976266},{"c":55.995,"h":56,"l":55.98,"n":83,"o":55.985,"t":"2026-10-20T18:10:00Z","v":19242,"vw":55.991083},{"c":55.98,"h":56.005,"l":55.98,"n":55,"o":56.005,"t":"2026-10-20T18:15:00Z","v":5994,"vw":55.992405},{"c":55.965,"h":55.985,"l":55.9601,"n":75,"o":55.98,"t":"2026-10-20T18:20:00Z","v":23481,"vw":55.974967},{"c":55.965,"h":55.975,"l":55.955,"n":104,"o":55.96,"t":"2026-10-20T18:25:00Z","v":52397,"vw":55.966393},{"c":55.94,"h":55.97,"l":55.9326,"n":81,"o":55.97,"t":"2026-10-20T18:30:00Z","v":10927,"vw":55.950791},{"c":55.93,"h":55.93,"l":55.92,"n":50,"o":55.93,"t":"2026-10-20T18:35:00Z","v":5734,"vw":55.926259},{"c":55.89,"h":55.94,"l":55.89,"n":86,"o":55.935,"t":"2026-10-20T18:40:00Z","v":20271,"vw":55.91312},{"c":55.93,"h":55.94,"l":55.89,"n":48,"o":55.89,"t":"2026-10-20T18:45:00Z","v":6327,"vw":55.920936},{"c":55.94,"h":55.945,"l":55.9211,"n":94,"o":55.925,"t":"2026-10-20T18:50:00Z","v":20911,"vw":55.9296},{"c":55.9332,"h":55.9509,"l":55.9332,"n":42,"o":55.95,"t":"2026-10-20T18:55:00Z","v":3390,"vw":55.943463},{"c":55.9399,"h":55.9497,"l":55.9398,"n":50,"o":55.9398,"t":"2026-10-20T19:00:00Z","v":12988,"vw":55.944932},{"c":55.945,"h":55.95,"l":55.935,"n":69,"o":55.9499,"t":"2026-10-20T19:05:00Z","v":7763,"vw":55.942941},{"c":55.925,"h":55.945,"l":55.925,"n":87,"o":55.935,"t":"2026-10-20T19:10:00Z","v":18295,"vw":55.934359},{"c":55.925,"h":55.93,"l":55.92,"n":39,"o":55.9299,"t":"2026-10-20T19:15:00Z","v":4565,"vw":55.926021},{"c":55.88,"h":55.9262,"l":55.8711,"n":147,"o":55.9262,"t":"2026-10-20T19:20:00Z","v":27986,"vw":55.903465},{"c":55.895,"h":55.905,"l":55.8701,"n":63,"o":55.8701,"t":"2026-10-20T19:25:00Z","v":5626,"vw":55.897727},{"c":55.9297,"h":55.9297,"l":55.885,"n":79,"o":55.895,"t":"2026-10-20T19:30:00Z","v":20474,"vw":55.910795},{"c":55.88,"h":55.92,"l":55.8799,"n":103,"o":55.92,"t":"2026-10-20T19:35:00Z","v":23500,"vw":55.895931},{"c":55.915,"h":55.92,"l":55.885,"n":162,"o":55.885,"t":"2026-10-20T19:40:00Z","v":37622,"vw":55.903035},{"c":55.915,"h":55.9261,"l":55.905,"n":116,"o":55.915,"t":"2026-10-20T19:45:00Z","v":12028,"vw":55.919552},{"c":55.9262,"h":55.93,"l":55.89,"n":165,"o":55.91,"t":"2026-10-20T19:50:00Z","v":21881,"vw":55.919132},{"c":55.93,"h":55.935,"l":55.91,"n":250,"o":55.93,"t":"2026-10-20T19:55:00Z","v":35798,"vw":55.921376},{"c":55.96,"h":55.96,"l":55.96,"n":9,"o":55.96,"t":"2026-10-20T20:00:00Z","v":20146,"vw":55.96},{"c":56.0155,"h":56.0155,"l":56.0155,"n":2,"o":56.0155,"t":"2026-10-20T20:50:00Z","v":6000,"vw":56.0155},{"c":56.0965,"h":56.1,"l":56.0965,"n":5,"o":56.1,"t":"2026-10-20T21:15:00Z","v":209,"vw":56.09825},{"c":56.1901,"h":56.1901,"l":56.1901,"n":1,"o":56.1901,"t":"2026-10-20T22:30:00Z","v":200,"vw":56.1901},{"c":56.15,"h":56.15,"l":56.15,"n":2,"o":56.15,"t":"2026-10-20T23:00:00Z","v":118,"vw":56.15},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-10-20T23:30:00Z","v":133,"vw":56.16},{"c":56.24,"h":56.3,"l":56.1,"n":16,"o":56.1,"t":"2026-10-21T08:00:00Z","v":1436,"vw":56.195917},{"c":56.11,"h":56.11,"l":56.11,"n":3,"o":56.11,"t":"2026-10-21T08:50:00Z","v":167,"vw":56.11},{"c":55.96,"h":55.96,"l":55.96,"n":1,"o":55.96,"t":"2026-10-21T10:30:00Z","v":100,"vw":55.96},{"c":55.96,"h":55.96,"l":55.96,"n":1,"o":55.96,"t":"2026-10-21T10:35:00Z","v":100,"vw":55.96},{"c":56.1,"h":56.15,"l":56.1,"n":11,"o":56.15,"t":"2026-10-21T12:05:00Z","v":1093,"vw":56.13183},{"c":56.11,"h":56.11,"l":56.11,"n":2,"o":56.11,"t":"2026-10-21T12:20:00Z","v":101,"vw":56.11},{"c":56.1174,"h":56.1174,"l":56.1174,"n":1,"o":56.1174,"t":"2026-10-21T12:25:00Z","v":178,"vw":56.1174},{"c":56.1,"h":56.1474,"l":56.1,"n":9,"o":56.11,"t":"2026-10-21T12:40:00Z","v":1418,"vw":56.112167},{"c":56.14,"h":56.14,"l":56.1161,"n":3,"o":56.1161,"t":"2026-10-21T12:45:00Z","v":205,"vw":56.12805},{"c":56.141,"h":56.141,"l":56.141,"n":1,"o":56.141,"t":"2026-10-21T12:50:00Z","v":150,"vw":56.141},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-21T13:05:00Z","v":125,"vw":56.13},{"c":56.025,"h":56.11,"l":56,"n":220,"o":56.07,"t":"2026-10-21T13:30:00Z","v":69929,"vw":56.030496},{"c":56.06,"h":56.06,"l":56.025,"n":155,"o":56.04,"t":"2026-10-21T13:35:00Z","v":10661,"vw":56.041715},{"c":56.02,"h":56.08,"l":56.01,"n":150,"o":56.06,"t":"2026-10-21T13:40:00Z","v":14637,"vw":56.045978},{"c":56.07,"h":56.079,"l":56.03,"n":94,"o":56.03,"t":"2026-10-21T13:45:00Z","v":19525,"vw":56.061656},{"c":56.035,"h":56.08,"l":56.03,"n":92,"o":56.0758,"t":"2026-10-21T13:50:00Z","v":9980,"vw":56.063858},{"c":56.0551,"h":56.08,"l":56.055,"n":76,"o":56.06,"t":"2026-10-21T13:55:00Z","v":11028,"vw":56.067079},{"c":56.01,"h":56.055,"l":56.01,"n":96,"o":56.045,"t":"2026-10-21T14:00:00Z","v":8243,"vw":56.039663},{"c":55.94,"h":56,"l":55.94,"n":123,"o":56,"t":"2026-10-21T14:05:00Z","v":26570,"vw":55.966834},{"c":55.9399,"h":55.95,"l":55.92,"n":106,"o":55.94,"t":"2026-10-21T14:10:00Z","v":21318,"vw":55.939059},{"c":55.94,"h":55.95,"l":55.915,"n":95,"o":55.94,"t":"2026-10-21T14:15:00Z","v":9410,"vw":55.937957},{"c":55.97,"h":55.975,"l":55.94,"n":131,"o":55.945,"t":"2026-10-21T14:20:00Z","v":16843,"vw":55.957561},{"c":55.97,"h":55.99,"l":55.95,"n":92,"o":55.965,"t":"2026-10-21T14:25:00Z","v":5909,"vw":55.969015},{"c":56.01,"h":56.015,"l":55.99,"n":65,"o":55.99,"t":"2026-10-21T14:30:00Z","v":4003,"vw":56.000424},{"c":55.995,"h":56.0101,"l":55.99,"n":79,"o":56.005,"t":"2026-10-21T14:35:00Z","v":14292,"vw":56.00031},{"c":56.04,"h":56.04,"l":56,"n":65,"o":56,"t":"2026-10-21T14:40:00Z","v":14942,"vw":56.011357},{"c":56.079,"h":56.079,"l":56.04,"n":48,"o":56.045,"t":"2026-10-21T14:45:00Z","v":6199,"vw":56.048941},{"c":56.07,"h":56.085,"l":56.06,"n":46,"o":56.08,"t":"2026-10-21T14:50:00Z","v":7796,"vw":56.072897},{"c":56.07,"h":56.09,"l":56.05,"n":70,"o":56.065,"t":"2026-10-21T14:55:00Z","v":13498,"vw":56.063562},{"c":56.0701,"h":56.08,"l":56.065,"n":49,"o":56.08,"t":"2026-10-21T15:00:00Z","v":4694,"vw":56.076159},{"c":56.075,"h":56.095,"l":56.065,"n":55,"o":56.08,"t":"2026-10-21T15:05:00Z","v":13285,"vw":56.081848},{"c":56.105,"h":56.11,"l":56.095,"n":44,"o":56.095,"t":"2026-10-21T15:10:00Z","v":6060,"vw":56.101171},{"c":56.08,"h":56.115,"l":56.08,"n":59,"o":56.105,"t":"2026-10-21T15:15:00Z","v":4059,"vw":56.097319},{"c":56.1,"h":56.115,"l":56.075,"n":52,"o":56.08,"t":"2026-10-21T15:20:00Z","v":5037,"vw":56.100175},{"c":56.145,"h":56.15,"l":56.0992,"n":83,"o":56.0992,"t":"2026-10-21T15:25:00Z","v":11149,"vw":56.124081},{"c":56.145,"h":56.155,"l":56.135,"n":64,"o":56.145,"t":"2026-10-21T15:30:00Z","v":32379,"vw":56.141059},{"c":56.18,"h":56.185,"l":56.145,"n":56,"o":56.1461,"t":"2026-10-21T15:35:00Z","v":9576,"vw":56.17536},{"c":56.1667,"h":56.18,"l":56.165,"n":65,"o":56.1799,"t":"2026-10-21T15:40:00Z","v":12719,"vw":56.173811},{"c":56.185,"h":56.2,"l":56.17,"n":84,"o":56.17,"t":"2026-10-21T15:45:00Z","v":34228,"vw":56.193088},{"c":56.175,"h":56.19,"l":56.174,"n":68,"o":56.19,"t":"2026-10-21T15:50:00Z","v":10292,"vw":56.179856},{"c":56.1767,"h":56.1872,"l":56.17,"n":56,"o":56.17,"t":"2026-10-21T15:55:00Z","v":8069,"vw":56.183408},{"c":56.17,"h":56.185,"l":56.165,"n":66,"o":56.17,"t":"2026-10-21T16:00:00Z","v":9594,"vw":56.173474},{"c":56.1516,"h":56.175,"l":56.1516,"n":38,"o":56.175,"t":"2026-10-21T16:05:00Z","v":6830,"vw":56.160542},{"c":56.17,"h":56.17,"l":56.155,"n":28,"o":56.165,"t":"2026-10-21T16:10:00Z","v":8413,"vw":56.16434},{"c":56.175,"h":56.1899,"l":56.165,"n":60,"o":56.17,"t":"2026-10-21T16:15:00Z","v":10470,"vw":56.173433},{"c":56.165,"h":56.18,"l":56.165,"n":68,"o":56.175,"t":"2026-10-21T16:20:00Z","v":20506,"vw":56.172089},{"c":56.145,"h":56.16,"l":56.144,"n":51,"o":56.16,"t":"2026-10-21T16:25:00Z","v":9317,"vw":56.148131},{"c":56.1599,"h":56.165,"l":56.15,"n":46,"o":56.165,"t":"2026-10-21T16:30:00Z","v":4352,"vw":56.159697},{"c":56.24,"h":56.24,"l":56.155,"n":87,"o":56.155,"t":"2026-10-21T16:35:00Z","v":15325,"vw":56.180685},{"c":56.205,"h":56.23,"l":56.1885,"n":47,"o":56.23,"t":"2026-10-21T16:40:00Z","v":9726,"vw":56.198029},{"c":56.195,"h":56.2,"l":56.184,"n":51,"o":56.2,"t":"2026-10-21T16:45:00Z","v":4072,"vw":56.18935},{"c":56.225,"h":56.225,"l":56.195,"n":53,"o":56.195,"t":"2026-10-21T16:50:00Z","v":5043,"vw":56.217228},{"c":56.225,"h":56.235,"l":56.225,"n":90,"o":56.235,"t":"2026-10-21T16:55:00Z","v":17326,"vw":56.229068},{"c":56.215,"h":56.23,"l":56.2143,"n":66,"o":56.225,"t":"2026-10-21T17:00:00Z","v":22062,"vw":56.222265},{"c":56.25,"h":56.25,"l":56.23,"n":20,"o":56.23,"t":"2026-10-21T17:05:00Z","v":3167,"vw":56.238655},{"c":56.255,"h":56.255,"l":56.245,"n":65,"o":56.25,"t":"2026-10-21T17:10:00Z","v":9632,"vw":56.248231},{"c":56.265,"h":56.27,"l":56.26,"n":30,"o":56.26,"t":"2026-10-21T17:15:00Z","v":4953,"vw":56.264928},{"c":56.255,"h":56.265,"l":56.255,"n":41,"o":56.26,"t":"2026-10-21T17:20:00Z","v":5241,"vw":56.260822},{"c":56.245,"h":56.259,"l":56.2401,"n":45,"o":56.255,"t":"2026-10-21T17:25:00Z","v":12084,"vw":56.246251},{"c":56.2399,"h":56.25,"l":56.235,"n":71,"o":56.245,"t":"2026-10-21T17:30:00Z","v":16388,"vw":56.241058},{"c":56.245,"h":56.25,"l":56.24,"n":54,"o":56.24,"t":"2026-10-21T17:35:00Z","v":14953,"vw":56.244595},{"c":56.26,"h":56.265,"l":56.25,"n":86,"o":56.2599,"t":"2026-10-21T17:40:00Z","v":8985,"vw":56.259167},{"c":56.26,"h":56.27,"l":56.25,"n":51,"o":56.255,"t":"2026-10-21T17:45:00Z","v":5214,"vw":56.258472},{"c":56.26,"h":56.265,"l":56.255,"n":45,"o":56.259,"t":"2026-10-21T17:50:00Z","v":5598,"vw":56.260467},{"c":56.245,"h":56.265,"l":56.245,"n":51,"o":56.26,"t":"2026-10-21T17:55:00Z","v":10814,"vw":56.258457},{"c":56.245,"h":56.25,"l":56.235,"n":58,"o":56.245,"t":"2026-10-21T18:00:00Z","v":17624,"vw":56.246027},{"c":56.255,"h":56.255,"l":56.2482,"n":41,"o":56.25,"t":"2026-10-21T18:05:00Z","v":3206,"vw":56.251013},{"c":56.265,"h":56.265,"l":56.255,"n":55,"o":56.255,"t":"2026-10-21T18:10:00Z","v":5819,"vw":56.259516},{"c":56.28,"h":56.285,"l":56.27,"n":57,"o":56.27,"t":"2026-10-21T18:15:00Z","v":31476,"vw":56.276951},{"c":56.275,"h":56.28,"l":56.2701,"n":35,"o":56.28,"t":"2026-10-21T18:20:00Z","v":3379,"vw":56.275164},{"c":56.28,"h":56.2899,"l":56.275,"n":62,"o":56.275,"t":"2026-10-21T18:25:00Z","v":7317,"vw":56.280111},{"c":56.29,"h":56.29,"l":56.28,"n":43,"o":56.285,"t":"2026-10-21T18:30:00Z","v":15949,"vw":56.286467},{"c":56.275,"h":56.29,"l":56.2705,"n":71,"o":56.283,"t":"2026-10-21T18:35:00Z","v":17396,"vw":56.279123},{"c":56.275,"h":56.28,"l":56.27,"n":73,"o":56.28,"t":"2026-10-21T18:40:00Z","v":9051,"vw":56.27781},{"c":56.22,"h":56.28,"l":56.215,"n":124,"o":56.275,"t":"2026-10-21T18:45:00Z","v":30851,"vw":56.253283},{"c":56.225,"h":56.225,"l":56.19,"n":55,"o":56.225,"t":"2026-10-21T18:50:00Z","v":14375,"vw":56.208574},{"c":56.145,"h":56.225,"l":56.14,"n":99,"o":56.225,"t":"2026-10-21T18:55:00Z","v":11180,"vw":56.178217},{"c":56.0972,"h":56.15,"l":56.0414,"n":116,"o":56.15,"t":"2026-10-21T19:00:00Z","v":14666,"vw":56.103997},{"c":56.0901,"h":56.1212,"l":56.08,"n":79,"o":56.1,"t":"2026-10-21T19:05:00Z","v":28966,"vw":56.094141},{"c":56.12,"h":56.1276,"l":56.07,"n":85,"o":56.095,"t":"2026-10-21T19:10:00Z","v":15040,"vw":56.108174},{"c":56.16,"h":56.16,"l":56.1394,"n":105,"o":56.14,"t":"2026-10-21T19:15:00Z","v":18655,"vw":56.14369},{"c":56.15,"h":56.1699,"l":56.14,"n":54,"o":56.155,"t":"2026-10-21T19:20:00Z","v":10511,"vw":56.157673},{"c":56.22,"h":56.22,"l":56.1698,"n":113,"o":56.18,"t":"2026-10-21T19:25:00Z","v":20358,"vw":56.196361},{"c":56.205,"h":56.215,"l":56.19,"n":54,"o":56.215,"t":"2026-10-21T19:30:00Z","v":13193,"vw":56.205056},{"c":56.195,"h":56.205,"l":56.185,"n":60,"o":56.205,"t":"2026-10-21T19:35:00Z","v":6569,"vw":56.199134},{"c":56.2,"h":56.2,"l":56.18,"n":114,"o":56.1899,"t":"2026-10-21T19:40:00Z","v":14587,"vw":56.189465},{"c":56.23,"h":56.235,"l":56.204,"n":95,"o":56.21,"t":"2026-10-21T19:45:00Z","v":12679,"vw":56.220763},{"c":56.24,"h":56.25,"l":56.2261,"n":117,"o":56.24,"t":"2026-10-21T19:50:00Z","v":14177,"vw":56.239127},{"c":56.21,"h":56.245,"l":56.2,"n":83,"o":56.245,"t":"2026-10-21T19:55:00Z","v":6832,"vw":56.218402},{"c":56.2,"h":56.2,"l":56.2,"n":11,"o":56.2,"t":"2026-10-21T20:00:00Z","v":12749,"vw":56.2},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-21T20:10:00Z","v":100,"vw":56.3},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-21T21:10:00Z","v":100,"vw":56.3},{"c":56.19,"h":56.262,"l":56.19,"n":9,"o":56.262,"t":"2026-10-21T22:00:00Z","v":4789,"vw":56.208383},{"c":56.18,"h":56.18,"l":56.18,"n":2,"o":56.18,"t":"2026-10-21T22:15:00Z","v":1802,"vw":56.18},{"c":56.14,"h":56.14,"l":56,"n":3,"o":56,"t":"2026-10-21T22:35:00Z","v":3501,"vw":56.136},{"c":56.11,"h":56.11,"l":56.11,"n":8,"o":56.11,"t":"2026-10-21T23:00:00Z","v":120,"vw":56.11},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-22T08:30:00Z","v":100,"vw":55.5},{"c":55.83,"h":55.83,"l":55.83,"n":1,"o":55.83,"t":"2026-10-22T10:25:00Z","v":100,"vw":55.83},{"c":55.84,"h":55.95,"l":55.84,"n":12,"o":55.95,"t":"2026-10-22T11:00:00Z","v":612,"vw":55.865873},{"c":55.7966,"h":55.81,"l":55.7966,"n":5,"o":55.8,"t":"2026-10-22T11:10:00Z","v":1410,"vw":55.803064},{"c":55.8,"h":55.8,"l":55.8,"n":3,"o":55.8,"t":"2026-10-22T11:15:00Z","v":198,"vw":55.8},{"c":55.805,"h":55.805,"l":55.805,"n":1,"o":55.805,"t":"2026-10-22T11:20:00Z","v":100,"vw":55.805},{"c":55.75,"h":55.77,"l":55.75,"n":15,"o":55.77,"t":"2026-10-22T11:25:00Z","v":785,"vw":55.758567},{"c":55.79,"h":55.84,"l":55.79,"n":12,"o":55.84,"t":"2026-10-22T12:05:00Z","v":843,"vw":55.813796},{"c":55.8048,"h":55.8048,"l":55.8048,"n":6,"o":55.8048,"t":"2026-10-22T12:10:00Z","v":500,"vw":55.8048},{"c":55.8,"h":55.8,"l":55.8,"n":5,"o":55.8,"t":"2026-10-22T12:25:00Z","v":200,"vw":55.8}],"history":[{"c":49.45,"h":49.6,"l":49.2403,"n":1100,"o":49.54,"t":"2024-10-21T04:00:00Z","v":82869,"vw":49.429239},{"c":49.46,"h":49.55,"l":49.2643,"n":620,"o":49.39,"t":"2024-10-22T04:00:00Z","v":47544,"vw":49.384886},{"c":49.08,"h":49.47,"l":48.83,"n":1014,"o":49.44,"t":"2024-10-23T04:00:00Z","v":112054,"vw":49.15959},{"c":49.18,"h":49.3,"l":48.9911,"n":878,"o":49.3,"t":"2024-10-24T04:00:00Z","v":66745,"vw":49.149513},{"c":49.18,"h":49.52,"l":49.1253,"n":773,"o":49.23,"t":"2024-10-25T04:00:00Z","v":50462,"vw":49.346382},{"c":49.31,"h":49.53,"l":49.3099,"n":895,"o":49.53,"t":"2024-10-28T04:00:00Z","v":122384,"vw":49.363581},{"c":49.36,"h":49.45,"l":49.1976,"n":645,"o":49.33,"t":"2024-10-29T04:00:00Z","v":46906,"vw":49.352592},{"c":49.24,"h":49.49,"l":49.2385,"n":837,"o":49.49,"t":"2024-10-30T04:00:00Z","v":56856,"vw":49.366732},{"c":48.51,"h":49.08,"l":48.51,"n":1416,"o":49.08,"t":"2024-10-31T04:00:00Z","v":88961,"vw":48.666975},{"c":48.64,"h":48.93,"l":48.6,"n":928,"o":48.78,"t":"2024-11-01T04:00:00Z","v":151446,"vw":48.817005},{"c":48.19,"h":48.38,"l":48.0501,"n":1184,"o":48.38,"t":"2024-11-04T05:00:00Z","v":72171,"vw":48.258876},{"c":48.72,"h":48.72,"l":48.2414,"n":665,"o":48.25,"t":"2024-11-05T05:00:00Z","v":41431,"vw":48.558474},{"c":49.74,"h":49.87,"l":49.355,"n":947,"o":49.6,"t":"2024-11-06T05:00:00Z","v":127007,"vw":49.631633},{"c":50.06,"h":50.13,"l":49.852,"n":985,"o":50.06,"t":"2024-11-07T05:00:00Z","v":82423,"vw":50.012895},{"c":50.21,"h":50.29,"l":50.08,"n":858,"o":50.24,"t":"2024-11-08T05:00:00Z","v":61410,"vw":50.203693},{"c":50.27,"h":50.44,"l":50.21,"n":1004,"o":50.44,"t":"2024-11-11T05:00:00Z","v":119375,"vw":50.29897},{"c":50.16,"h":50.37,"l":50.0191,"n":1018,"o":50.37,"t":"2024-11-12T05:00:00Z","v":113585,"vw":50.194214},{"c":50.32,"h":50.4215,"l":50.0012,"n":940,"o":50.35,"t":"2024-11-13T05:00:00Z","v":105901,"vw":50.216316},{"c":50.1,"h":50.32,"l":49.929,"n":1009,"o":50.32,"t":"2024-11-14T05:00:00Z","v":87580,"vw":50.068345},{"c":49.48,"h":49.85,"l":49.3501,"n":1649,"o":49.85,"t":"2024-11-15T05:00:00Z","v":128056,"vw":49.489178},{"c":49.67,"h":49.75,"l":49.415,"n":1103,"o":49.64,"t":"2024-11-18T05:00:00Z","v":83010,"vw":49.619161},{"c":49.82,"h":49.86,"l":49.4,"n":997,"o":49.42,"t":"2024-11-19T05:00:00Z","v":88880,"vw":49.647293},{"c":49.82,"h":49.95,"l":49.4457,"n":926,"o":49.95,"t":"2024-11-20T05:00:00Z","v":93703,"vw":49.70471},{"c":50.04,"h":50.12,"l":49.6227,"n":1050,"o":50.1,"t":"2024-11-21T05:00:00Z","v":98414,"vw":49.978038},{"c":50.18,"h":50.1899,"l":50.01,"n":964,"o":50.14,"t":"2024-11-22T05:00:00Z","v":81182,"vw":50.12585},{"c":50.31,"h":50.51,"l":50.16,"n":1141,"o":50.51,"t":"2024-11-25T05:00:00Z","v":113385,"vw":50.338324},{"c":50.53,"h":50.54,"l":50.3045,"n":796,"o":50.51,"t":"2024-11-26T05:00:00Z","v":91375,"vw":50.45039},{"c":50.53,"h":50.63,"l":50.31,"n":1058,"o":50.63,"t":"2024-11-27T05:00:00Z","v":104837,"vw":50.419853},{"c":50.66,"h":50.77,"l":50.53,"n":654,"o":50.66,"t":"2024-11-29T05:00:00Z","v":51548,"vw":50.608421},{"c":50.73,"h":50.82,"l":50.66,"n":1224,"o":50.82,"t":"2024-12-02T05:00:00Z","v":98694,"vw":50.715353},{"c":50.38,"h":50.3846,"l":50.26,"n":1406,"o":50.3,"t":"2024-12-03T05:00:00Z","v":118732,"vw":50.315678},{"c":50.59,"h":50.63,"l":50.45,"n":761,"o":50.61,"t":"2024-12-04T05:00:00Z","v":84349,"vw":50.534317},{"c":50.55,"h":50.72,"l":50.54,"n":861,"o":50.59,"t":"2024-12-05T05:00:00Z","v":80206,"vw":50.599945},{"c":50.68,"h":50.75,"l":50.6102,"n":782,"o":50.75,"t":"2024-12-06T05:00:00Z","v":67013,"vw":50.663588},{"c":50.54,"h":50.77,"l":50.45,"n":1388,"o":50.77,"t":"2024-12-09T05:00:00Z","v":93306,"vw":50.571031},{"c":50.35,"h":50.53,"l":50.29,"n":1356,"o":50.49,"t":"2024-12-10T05:00:00Z","v":92764,"vw":50.446301},{"c":50.68,"h":50.7,"l":50.523,"n":940,"o":50.67,"t":"2024-12-11T05:00:00Z","v":96991,"vw":50.650467},{"c":50.56,"h":50.68,"l":50.4788,"n":981,"o":50.68,"t":"2024-12-12T05:00:00Z","v":122921,"vw":50.583287},{"c":50.52,"h":50.72,"l":50.36,"n":916,"o":50.72,"t":"2024-12-13T05:00:00Z","v":119783,"vw":50.501522},{"c":50.67,"h":50.72,"l":50.52,"n":1097,"o":50.66,"t":"2024-12-16T05:00:00Z","v":100564,"vw":50.667696},{"c":50.48,"h":50.68,"l":50.39,"n":1221,"o":50.67,"t":"2024-12-17T05:00:00Z","v":326413,"vw":50.483182},{"c":49.2,"h":50.69,"l":49.19,"n":1673,"o":50.55,"t":"2024-12-18T05:00:00Z","v":141877,"vw":50.209034},{"c":49.19,"h":49.72,"l":49.1585,"n":1694,"o":49.68,"t":"2024-12-19T05:00:00Z","v":158355,"vw":49.4295},{"c":49.72,"h":50.05,"l":48.8674,"n":1374,"o":48.9,"t":"2024-12-20T05:00:00Z","v":171431,"vw":49.745323},{"c":50.11,"h":50.1495,"l":49.5199,"n":1240,"o":49.87,"t":"2024-12-23T05:00:00Z","v":99391,"vw":49.862287},{"c":50.6,"h":50.6,"l":50.12,"n":935,"o":50.29,"t":"2024-12-24T05:00:00Z","v":108920,"vw":50.401028},{"c":50.62,"h":50.65,"l":50.29,"n":1240,"o":50.56,"t":"2024-12-26T05:00:00Z","v":91544,"vw":50.547025},{"c":50.11,"h":50.49,"l":49.7799,"n":1353,"o":50.46,"t":"2024-12-27T05:00:00Z","v":65483,"vw":50.024354},{"c":49.61,"h":49.86,"l":49.28,"n":1610,"o":49.62,"t":"2024-12-30T05:00:00Z","v":118934,"vw":49.680538},{"c":49.45,"h":49.7869,"l":49.3478,"n":1338,"o":49.67,"t":"2024-12-31T05:00:00Z","v":87571,"vw":49.524762},{"c":49.34,"h":49.84,"l":48.92,"n":1800,"o":49.84,"t":"2025-01-02T05:00:00Z","v":124910,"vw":49.338776},{"c":49.59,"h":49.6,"l":49.14,"n":1289,"o":49.33,"t":"2025-01-03T05:00:00Z","v":149281,"vw":49.370864},{"c":49.9,"h":50.24,"l":49.72,"n":2175,"o":49.84,"t":"2025-01-06T05:00:00Z","v":192056,"vw":49.982981},{"c":49.32,"h":50.05,"l":49.19,"n":2188,"o":50.05,"t":"2025-01-07T05:00:00Z","v":193130,"vw":49.463679},{"c":49.39,"h":49.4,"l":49.05,"n":1640,"o":49.28,"t":"2025-01-08T05:00:00Z","v":135783,"vw":49.274345},{"c":48.74,"h":49.2,"l":48.5518,"n":2722,"o":49.06,"t":"2025-01-10T05:00:00Z","v":169695,"vw":48.820772},{"c":48.78,"h":48.78,"l":48.308,"n":1859,"o":48.44,"t":"2025-01-13T05:00:00Z","v":248547,"vw":48.504066},{"c":48.84,"h":49.11,"l":48.54,"n":1590,"o":49.08,"t":"2025-01-14T05:00:00Z","v":145737,"vw":48.841785},{"c":49.68,"h":49.73,"l":49.336,"n":1297,"o":49.35,"t":"2025-01-15T05:00:00Z","v":321219,"vw":49.62625},{"c":49.58,"h":49.88,"l":49.5231,"n":1298,"o":49.88,"t":"2025-01-16T05:00:00Z","v":241030,"vw":49.63121},{"c":50.01,"h":50.1199,"l":49.8244,"n":1310,"o":50.11,"t":"2025-01-17T05:00:00Z","v":140163,"vw":50.019213},{"c":50.33,"h":50.4284,"l":50.045,"n":1863,"o":50.26,"t":"2025-01-21T05:00:00Z","v":269844,"vw":50.213768},{"c":50.63,"h":50.68,"l":50.43,"n":1188,"o":50.63,"t":"2025-01-22T05:00:00Z","v":127877,"vw":50.615667},{"c":50.81,"h":50.82,"l":50.475,"n":1409,"o":50.66,"t":"2025-01-23T05:00:00Z","v":207985,"vw":50.65697},{"c":50.66,"h":50.8193,"l":50.5101,"n":1452,"o":50.8,"t":"2025-01-24T05:00:00Z","v":140883,"vw":50.667324},{"c":50.11,"h":50.12,"l":49.55,"n":2766,"o":49.87,"t":"2025-01-27T05:00:00Z","v":218824,"vw":49.978303},{"c":50.44,"h":50.4899,"l":49.9791,"n":1555,"o":50.12,"t":"2025-01-28T05:00:00Z","v":134544,"vw":50.326135},{"c":50.26,"h":50.55,"l":50.02,"n":1577,"o":50.55,"t":"2025-01-29T05:00:00Z","v":126596,"vw":50.282625},{"c":50.5,"h":50.57,"l":50.17,"n":1036,"o":50.53,"t":"2025-01-30T05:00:00Z","v":76030,"vw":50.399887},{"c":50.29,"h":50.79,"l":50.25,"n":1740,"o":50.76,"t":"2025-01-31T05:00:00Z","v":148980,"vw":50.601537},{"c":49.68,"h":49.86,"l":48.99,"n":2482,"o":49.44,"t":"2025-02-03T05:00:00Z","v":167540,"vw":49.565971},{"c":49.95,"h":49.9799,"l":49.6563,"n":1365,"o":49.79,"t":"2025-02-04T05:00:00Z","v":96612,"vw":49.863453},{"c":50.13,"h":50.13,"l":49.77,"n":2115,"o":49.95,"t":"2025-02-05T05:00:00Z","v":229016,"vw":49.95561},{"c":50.29,"h":50.36,"l":50,"n":1735,"o":50.36,"t":"2025-02-06T05:00:00Z","v":183927,"vw":50.171494},{"c":49.93,"h":50.43,"l":49.85,"n":2434,"o":50.43,"t":"2025-02-07T05:00:00Z","v":166212,"vw":50.082851},{"c":50.21,"h":50.23,"l":49.98,"n":2353,"o":49.98,"t":"2025-02-10T05:00:00Z","v":229538,"vw":50.178283},{"c":50.26,"h":50.29,"l":50.07,"n":2073,"o":50.11,"t":"2025-02-11T05:00:00Z","v":200559,"vw":50.196566},{"c":50.13,"h":50.2,"l":49.77,"n":1931,"o":49.98,"t":"2025-02-12T05:00:00Z","v":201110,"vw":50.041351},{"c":50.55,"h":50.58,"l":50.14,"n":1655,"o":50.33,"t":"2025-02-13T05:00:00Z","v":149495,"vw":50.379261},{"c":50.57,"h":50.63,"l":50.52,"n":1980,"o":50.56,"t":"2025-02-14T05:00:00Z","v":191442,"vw":50.57879},{"c":50.69,"h":50.84,"l":50.4889,"n":2962,"o":50.79,"t":"2025-02-18T05:00:00Z","v":269812,"vw":50.606718},{"c":50.78,"h":50.8,"l":50.57,"n":2065,"o":50.66,"t":"2025-02-19T05:00:00Z","v":222542,"vw":50.686964},{"c":50.64,"h":50.8,"l":50.4,"n":2234,"o":50.8,"t":"2025-02-20T05:00:00Z","v":266584,"vw":50.496697},{"c":49.9,"h":50.75,"l":49.8636,"n":3533,"o":50.75,"t":"2025-02-21T05:00:00Z","v":198799,"vw":50.174884},{"c":49.69,"h":50.12,"l":49.66,"n":2475,"o":50.12,"t":"2025-02-24T05:00:00Z","v":124693,"vw":49.894},{"c":49.53,"h":49.7762,"l":49.1567,"n":2830,"o":49.69,"t":"2025-02-25T05:00:00Z","v":219458,"vw":49.427302},{"c":49.51,"h":49.8899,"l":49.3176,"n":2043,"o":49.76,"t":"2025-02-26T05:00:00Z","v":119349,"vw":49.556416},{"c":48.93,"h":49.82,"l":48.74,"n":2620,"o":49.77,"t":"2025-02-27T05:00:00Z","v":240038,"vw":49.362287},{"c":49.51,"h":49.51,"l":48.56,"n":2484,"o":48.92,"t":"2025-02-28T05:00:00Z","v":173808,"vw":48.910162},{"c":48.39,"h":49.47,"l":48.04,"n":3932,"o":49.46,"t":"2025-03-03T05:00:00Z","v":241735,"vw":48.838883},{"c":47.79,"h":48.4515,"l":47.4,"n":2998,"o":48.05,"t":"2025-03-04T05:00:00Z","v":183449,"vw":47.826066},{"c":48.3,"h":48.4,"l":47.5017,"n":1985,"o":47.92,"t":"2025-03-05T05:00:00Z","v":251509,"vw":48.150125},{"c":47.48,"h":48.05,"l":47.26,"n":2944,"o":47.82,"t":"2025-03-06T05:00:00Z","v":224572,"vw":47.508974},{"c":47.74,"h":47.9,"l":46.9,"n":2429,"o":47.46,"t":"2025-03-07T05:00:00Z","v":162124,"vw":47.502207},{"c":46.53,"h":47.2029,"l":46.1,"n":4077,"o":47.18,"t":"2025-03-10T04:00:00Z","v":202168,"vw":46.72876},{"c":46.17,"h":46.69,"l":45.825,"n":2874,"o":46.55,"t":"2025-03-11T04:00:00Z","v":188146,"vw":46.180068},{"c":46.54,"h":46.83,"l":45.97,"n":1994,"o":46.83,"t":"2025-03-12T04:00:00Z","v":188271,"vw":46.456591},{"c":45.8,"h":46.53,"l":45.65,"n":2752,"o":46.53,"t":"2025-03-13T04:00:00Z","v":524878,"vw":46.215039},{"c":46.74,"h":46.74,"l":46.145,"n":1662,"o":46.28,"t":"2025-03-14T04:00:00Z","v":460317,"vw":46.538839},{"c":47.04,"h":47.2399,"l":46.726,"n":2242,"o":46.74,"t":"2025-03-17T04:00:00Z","v":308918,"vw":47.024864},{"c":46.57,"h":46.97,"l":46.4596,"n":1924,"o":46.97,"t":"2025-03-18T04:00:00Z","v":87665,"vw":46.575412},{"c":47.05,"h":47.33,"l":46.5997,"n":1718,"o":46.75,"t":"2025-03-19T04:00:00Z","v":123173,"vw":46.92385},{"c":46.95,"h":47.33,"l":46.7901,"n":1574,"o":46.88,"t":"2025-03-20T04:00:00Z","v":109294,"vw":47.062601},{"c":47.01,"h":47.1,"l":46.545,"n":1536,"o":46.61,"t":"2025-03-21T04:00:00Z","v":92112,"vw":46.783429},{"c":47.89,"h":47.89,"l":47.41,"n":1831,"o":47.61,"t":"2025-03-24T04:00:00Z","v":207550,"vw":47.656832},{"c":47.83,"h":47.99,"l":47.72,"n":1572,"o":47.99,"t":"2025-03-25T04:00:00Z","v":133319,"vw":47.822649},{"c":47.5,"h":47.9,"l":47.22,"n":1493,"o":47.9,"t":"2025-03-26T04:00:00Z","v":71002,"vw":47.53929},{"c":47.37,"h":47.5,"l":46.9848,"n":1324,"o":47.33,"t":"2025-03-27T04:00:00Z","v":79656,"vw":47.292391},{"c":46.36,"h":47.23,"l":46.3,"n":2445,"o":47.23,"t":"2025-03-28T04:00:00Z","v":156697,"vw":46.565617},{"c":46.61,"h":46.76,"l":45.6885,"n":2590,"o":46.01,"t":"2025-03-31T04:00:00Z","v":175206,"vw":46.248789},{"c":46.44,"h":46.54,"l":45.88,"n":2381,"o":46.26,"t":"2025-04-01T04:00:00Z","v":493543,"vw":46.14822},{"c":46.7,"h":46.8781,"l":45.79,"n":2443,"o":45.79,"t":"2025-04-02T04:00:00Z","v":143845,"vw":46.486205},{"c":44.65,"h":45.47,"l":44.58,"n":4244,"o":45.46,"t":"2025-04-03T04:00:00Z","v":242589,"vw":45.0025},{"c":42.02,"h":43.655,"l":42.0004,"n":4587,"o":43.31,"t":"2025-04-04T04:00:00Z","v":581453,"vw":42.659677},{"c":42.28,"h":43.44,"l":40.0093,"n":6478,"o":40.65,"t":"2025-04-07T04:00:00Z","v":1311143,"vw":41.75537},{"c":41.31,"h":43.59,"l":40.69,"n":3525,"o":43.48,"t":"2025-04-08T04:00:00Z","v":689174,"vw":42.488226},{"c":45.07,"h":45.2,"l":40.84,"n":2478,"o":40.84,"t":"2025-04-09T04:00:00Z","v":446626,"vw":43.37477},{"c":43.57,"h":44.37,"l":42.305,"n":2498,"o":44.37,"t":"2025-04-10T04:00:00Z","v":778628,"vw":43.474453},{"c":44.31,"h":44.55,"l":43.1821,"n":1870,"o":43.68,"t":"2025-04-11T04:00:00Z","v":189252,"vw":43.851708},{"c":44.71,"h":45.27,"l":44.41,"n":2122,"o":45.27,"t":"2025-04-14T04:00:00Z","v":184089,"vw":44.785218},{"c":44.64,"h":44.995,"l":44.5516,"n":2012,"o":44.83,"t":"2025-04-15T04:00:00Z","v":155990,"vw":44.763661},{"c":43.69,"h":44.41,"l":43.2544,"n":2471,"o":44.31,"t":"2025-04-16T04:00:00Z","v":164809,"vw":43.966007},{"c":43.76,"h":44.08,"l":43.5133,"n":1612,"o":44.01,"t":"2025-04-17T04:00:00Z","v":279111,"vw":43.812124},{"c":42.73,"h":43.26,"l":42.34,"n":2788,"o":43.19,"t":"2025-04-21T04:00:00Z","v":205537,"vw":42.636138},{"c":43.8,"h":43.94,"l":43.123,"n":1272,"o":43.33,"t":"2025-04-22T04:00:00Z","v":126772,"vw":43.582107},{"c":44.47,"h":45.21,"l":44.34,"n":2110,"o":45.05,"t":"2025-04-23T04:00:00Z","v":250042,"vw":44.728083},{"c":45.59,"h":45.6,"l":44.4981,"n":1356,"o":44.72,"t":"2025-04-24T04:00:00Z","v":105827,"vw":45.048851},{"c":45.62,"h":45.78,"l":45.0889,"n":2221,"o":45.48,"t":"2025-04-25T04:00:00Z","v":167366,"vw":45.445457},{"c":45.67,"h":45.95,"l":45.2356,"n":2144,"o":45.95,"t":"2025-04-28T04:00:00Z","v":174906,"vw":45.573123},{"c":45.9,"h":45.98,"l":45.4914,"n":1749,"o":45.67,"t":"2025-04-29T04:00:00Z","v":347812,"vw":45.841671},{"c":45.88,"h":46.04,"l":44.9523,"n":2449,"o":45.49,"t":"2025-04-30T04:00:00Z","v":353325,"vw":45.558183},{"c":45.92,"h":46.24,"l":45.8901,"n":2285,"o":46.17,"t":"2025-05-01T04:00:00Z","v":238908,"vw":46.102578},{"c":46.47,"h":46.56,"l":46.15,"n":2120,"o":46.34,"t":"2025-05-02T04:00:00Z","v":213661,"vw":46.416595},{"c":46.23,"h":46.47,"l":46.1375,"n":2622,"o":46.2,"t":"2025-05-05T04:00:00Z","v":450847,"vw":46.327665},{"c":45.93,"h":46.18,"l":45.7601,"n":1700,"o":45.98,"t":"2025-05-06T04:00:00Z","v":121928,"vw":45.970413},{"c":46.08,"h":46.25,"l":45.7,"n":1878,"o":46.05,"t":"2025-05-07T04:00:00Z","v":140539,"vw":45.98442},{"c":46.44,"h":46.75,"l":46.14,"n":2430,"o":46.42,"t":"2025-05-08T04:00:00Z","v":312497,"vw":46.580391},{"c":46.31,"h":46.5899,"l":46.25,"n":2065,"o":46.49,"t":"2025-05-09T04:00:00Z","v":164278,"vw":46.361529},{"c":47.65,"h":47.69,"l":47.2487,"n":2750,"o":47.69,"t":"2025-05-12T04:00:00Z","v":268152,"vw":47.444711},{"c":47.89,"h":48.02,"l":47.65,"n":2521,"o":47.82,"t":"2025-05-13T04:00:00Z","v":226672,"vw":47.909651},{"c":47.95,"h":48.11,"l":47.777,"n":2438,"o":48.11,"t":"2025-05-14T04:00:00Z","v":333205,"vw":47.927555},{"c":48.11,"h":48.13,"l":47.75,"n":2393,"o":47.93,"t":"2025-05-15T04:00:00Z","v":288487,"vw":47.988673},{"c":48.37,"h":48.38,"l":48.055,"n":2590,"o":48.23,"t":"2025-05-16T04:00:00Z","v":235078,"vw":48.195995},{"c":48.42,"h":48.45,"l":47.87,"n":2487,"o":47.87,"t":"2025-05-19T04:00:00Z","v":179892,"vw":48.304857},{"c":48.29,"h":48.5,"l":48.05,"n":2737,"o":48.31,"t":"2025-05-20T04:00:00Z","v":404343,"vw":48.280734},{"c":47.6,"h":48.25,"l":47.53,"n":2715,"o":48.04,"t":"2025-05-21T04:00:00Z","v":310563,"vw":48.021007},{"c":47.65,"h":48.1,"l":47.5036,"n":2035,"o":47.64,"t":"2025-05-22T04:00:00Z","v":224422,"vw":47.712073},{"c":47.41,"h":47.58,"l":47.04,"n":2601,"o":47.28,"t":"2025-05-23T04:00:00Z","v":234242,"vw":47.381111},{"c":48.22,"h":48.23,"l":47.7186,"n":2247,"o":47.9,"t":"2025-05-27T04:00:00Z","v":205946,"vw":48.057513},{"c":48.02,"h":48.3,"l":47.94,"n":2024,"o":48.28,"t":"2025-05-28T04:00:00Z","v":164512,"vw":48.132471},{"c":48.1,"h":48.4399,"l":47.868,"n":2441,"o":48.39,"t":"2025-05-29T04:00:00Z","v":1216214,"vw":48.103721},{"c":48.12,"h":48.2,"l":47.72,"n":2473,"o":48.11,"t":"2025-05-30T04:00:00Z","v":207809,"vw":48.02029},{"c":48.01,"h":48.01,"l":47.495,"n":2089,"o":47.73,"t":"2025-06-02T04:00:00Z","v":145477,"vw":47.765086},{"c":48.23,"h":48.3,"l":47.9426,"n":1808,"o":48.02,"t":"2025-06-03T04:00:00Z","v":179021,"vw":48.164407},{"c":48.23,"h":48.349,"l":48.2,"n":1802,"o":48.27,"t":"2025-06-04T04:00:00Z","v":151418,"vw":48.288608},{"c":48.04,"h":48.42,"l":47.91,"n":2810,"o":48.38,"t":"2025-06-05T04:00:00Z","v":281000,"vw":48.264787},{"c":48.46,"h":48.57,"l":48.29,"n":2453,"o":48.51,"t":"2025-06-06T04:00:00Z","v":288877,"vw":48.455493},{"c":48.5,"h":48.5995,"l":48.41,"n":2544,"o":48.55,"t":"2025-06-09T04:00:00Z","v":272472,"vw":48.529846},{"c":48.72,"h":48.72,"l":48.46,"n":2097,"o":48.57,"t":"2025-06-10T04:00:00Z","v":166913,"vw":48.609692},{"c":48.61,"h":48.8687,"l":48.49,"n":2605,"o":48.72,"t":"2025-06-11T04:00:00Z","v":402873,"vw":48.710325},{"c":48.76,"h":48.79,"l":48.46,"n":2341,"o":48.53,"t":"2025-06-12T04:00:00Z","v":230973,"vw":48.682199},{"c":48.33,"h":48.64,"l":48.24,"n":3368,"o":48.44,"t":"2025-06-13T04:00:00Z","v":315197,"vw":48.443909},{"c":48.69,"h":48.83,"l":48.52,"n":2486,"o":48.52,"t":"2025-06-16T04:00:00Z","v":205593,"vw":48.711883},{"c":48.4,"h":48.66,"l":48.33,"n":2194,"o":48.62,"t":"2025-06-17T04:00:00Z","v":148956,"vw":48.532764},{"c":48.42,"h":48.6292,"l":48.34,"n":2702,"o":48.5,"t":"2025-06-18T04:00:00Z","v":332289,"vw":48.466263},{"c":48.34,"h":48.67,"l":48.25,"n":2565,"o":48.6,"t":"2025-06-20T04:00:00Z","v":173761,"vw":48.443245},{"c":48.74,"h":48.755,"l":48.2,"n":2396,"o":48.44,"t":"2025-06-23T04:00:00Z","v":234036,"vw":48.534695},{"c":49.17,"h":49.2199,"l":48.97,"n":2439,"o":49.06,"t":"2025-06-24T04:00:00Z","v":312777,"vw":49.119773},{"c":49.18,"h":49.34,"l":49.1,"n":2700,"o":49.34,"t":"2025-06-25T04:00:00Z","v":407586,"vw":49.171312},{"c":49.47,"h":49.49,"l":49.27,"n":2126,"o":49.46,"t":"2025-06-26T04:00:00Z","v":232250,"vw":49.405479},{"c":49.67,"h":49.73,"l":49.4119,"n":2441,"o":49.57,"t":"2025-06-27T04:00:00Z","v":219485,"vw":49.634087},{"c":49.82,"h":49.88,"l":49.64,"n":3744,"o":49.87,"t":"2025-06-30T04:00:00Z","v":520141,"vw":49.728819},{"c":49.47,"h":49.5205,"l":49.35,"n":2712,"o":49.47,"t":"2025-07-01T04:00:00Z","v":192343,"vw":49.456416},{"c":49.63,"h":49.64,"l":49.3506,"n":1806,"o":49.46,"t":"2025-07-02T04:00:00Z","v":196984,"vw":49.547538},{"c":49.91,"h":49.95,"l":49.74,"n":1932,"o":49.79,"t":"2025-07-03T04:00:00Z","v":250328,"vw":49.89002},{"c":49.64,"h":49.86,"l":49.47,"n":3699,"o":49.86,"t":"2025-07-07T04:00:00Z","v":305295,"vw":49.683144},{"c":49.66,"h":49.79,"l":49.5835,"n":2935,"o":49.79,"t":"2025-07-08T04:00:00Z","v":269582,"vw":49.672847},{"c":49.89,"h":49.9299,"l":49.7,"n":2425,"o":49.88,"t":"2025-07-09T04:00:00Z","v":194764,"vw":49.810296},{"c":50,"h":50.06,"l":49.82,"n":2372,"o":49.93,"t":"2025-07-10T04:00:00Z","v":260756,"vw":49.959678},{"c":49.87,"h":49.94,"l":49.75,"n":2714,"o":49.92,"t":"2025-07-11T04:00:00Z","v":288681,"vw":49.883301},{"c":49.94,"h":49.9896,"l":49.77,"n":3467,"o":49.93,"t":"2025-07-14T04:00:00Z","v":993800,"vw":49.943983},{"c":49.79,"h":50.115,"l":49.78,"n":3024,"o":50.09,"t":"2025-07-15T04:00:00Z","v":748696,"vw":50.027917},{"c":49.93,"h":49.95,"l":49.53,"n":2534,"o":49.93,"t":"2025-07-16T04:00:00Z","v":480456,"vw":49.809076},{"c":50.17,"h":50.25,"l":49.9422,"n":1994,"o":50,"t":"2025-07-17T04:00:00Z","v":228248,"vw":50.083442},{"c":50.17,"h":50.28,"l":50.08,"n":2617,"o":50.28,"t":"2025-07-18T04:00:00Z","v":217965,"vw":50.168334},{"c":50.24,"h":50.41,"l":50.2,"n":2814,"o":50.26,"t":"2025-07-21T04:00:00Z","v":347290,"vw":50.325325},{"c":50.26,"h":50.3,"l":50.0531,"n":2521,"o":50.17,"t":"2025-07-22T04:00:00Z","v":236631,"vw":50.210859},{"c":50.57,"h":50.65,"l":50.3,"n":2623,"o":50.49,"t":"2025-07-23T04:00:00Z","v":294379,"vw":50.452331},{"c":50.59,"h":50.69,"l":50.5575,"n":2113,"o":50.62,"t":"2025-07-24T04:00:00Z","v":242810,"vw":50.636709},{"c":50.75,"h":50.79,"l":50.625,"n":2989,"o":50.67,"t":"2025-07-25T04:00:00Z","v":284265,"vw":50.716232},{"c":50.77,"h":50.8297,"l":50.67,"n":3614,"o":50.81,"t":"2025-07-28T04:00:00Z","v":379690,"vw":50.755549},{"c":50.66,"h":51,"l":50.6001,"n":3353,"o":51,"t":"2025-07-29T04:00:00Z","v":394727,"vw":50.71173},{"c":50.63,"h":50.77,"l":50.42,"n":4804,"o":50.71,"t":"2025-07-30T04:00:00Z","v":696845,"vw":50.649476},{"c":50.49,"h":51,"l":50.3851,"n":3623,"o":51,"t":"2025-07-31T04:00:00Z","v":654934,"vw":50.730173},{"c":49.43,"h":49.83,"l":49.24,"n":5144,"o":49.83,"t":"2025-08-01T04:00:00Z","v":425957,"vw":49.464672},{"c":50.1,"h":50.1,"l":49.59,"n":3827,"o":49.59,"t":"2025-08-04T04:00:00Z","v":444635,"vw":49.93726},{"c":49.91,"h":50.24,"l":49.79,"n":3090,"o":50.24,"t":"2025-08-05T04:00:00Z","v":283093,"vw":49.968824},{"c":50.22,"h":50.2499,"l":49.9,"n":2677,"o":49.99,"t":"2025-08-06T04:00:00Z","v":264898,"vw":50.15117},{"c":50.19,"h":50.5,"l":49.97,"n":3897,"o":50.5,"t":"2025-08-07T04:00:00Z","v":430293,"vw":50.168135},{"c":50.51,"h":50.51,"l":50.3,"n":2288,"o":50.41,"t":"2025-08-08T04:00:00Z","v":259008,"vw":50.440148},{"c":50.42,"h":50.61,"l":50.34,"n":3908,"o":50.57,"t":"2025-08-11T04:00:00Z","v":538805,"vw":50.515118},{"c":50.85,"h":50.87,"l":50.4838,"n":3243,"o":50.59,"t":"2025-08-12T04:00:00Z","v":603954,"vw":50.756293},{"c":50.98,"h":51.09,"l":50.85,"n":2330,"o":51.09,"t":"2025-08-13T04:00:00Z","v":291234,"vw":50.923875},{"c":51,"h":51.0399,"l":50.825,"n":3212,"o":50.89,"t":"2025-08-14T04:00:00Z","v":313599,"vw":50.939189},{"c":50.92,"h":51.141,"l":50.879,"n":2392,"o":51.1,"t":"2025-08-15T04:00:00Z","v":217885,"vw":50.94515},{"c":50.94,"h":50.997,"l":50.8622,"n":3686,"o":50.99,"t":"2025-08-18T04:00:00Z","v":521177,"vw":50.92643},{"c":50.71,"h":50.98,"l":50.6301,"n":3732,"o":50.95,"t":"2025-08-19T04:00:00Z","v":490995,"vw":50.772816},{"c":50.62,"h":50.7499,"l":50.26,"n":3294,"o":50.72,"t":"2025-08-20T04:00:00Z","v":344967,"vw":50.45182},{"c":50.46,"h":50.6,"l":50.335,"n":2912,"o":50.54,"t":"2025-08-21T04:00:00Z","v":314533,"vw":50.472072},{"c":51.09,"h":51.14,"l":50.56,"n":2889,"o":50.68,"t":"2025-08-22T04:00:00Z","v":257279,"vw":51.041527},{"c":50.95,"h":51.0886,"l":50.9,"n":4003,"o":51.06,"t":"2025-08-25T04:00:00Z","v":465479,"vw":51.037035},{"c":51.12,"h":51.13,"l":50.88,"n":2955,"o":50.97,"t":"2025-08-26T04:00:00Z","v":417253,"vw":50.976104},{"c":51.19,"h":51.2352,"l":51.06,"n":2441,"o":51.09,"t":"2025-08-27T04:00:00Z","v":290759,"vw":51.178704},{"c":51.33,"h":51.36,"l":51.125,"n":3348,"o":51.27,"t":"2025-08-28T04:00:00Z","v":367096,"vw":51.291634},{"c":51.12,"h":51.32,"l":51.01,"n":3208,"o":51.29,"t":"2025-08-29T04:00:00Z","v":302721,"vw":51.087034},{"c":50.47,"h":50.4775,"l":50.08,"n":4311,"o":50.31,"t":"2025-09-02T04:00:00Z","v":870773,"vw":50.327168},{"c":50.72,"h":50.75,"l":50.5065,"n":3355,"o":50.75,"t":"2025-09-03T04:00:00Z","v":471499,"vw":50.60105},{"c":51.05,"h":51.05,"l":50.6901,"n":2693,"o":50.83,"t":"2025-09-04T04:00:00Z","v":464993,"vw":50.906632},{"c":50.97,"h":51.3,"l":50.7245,"n":3475,"o":51.3,"t":"2025-09-05T04:00:00Z","v":330838,"vw":50.933971},{"c":51.04,"h":51.15,"l":50.97,"n":3579,"o":51.12,"t":"2025-09-08T04:00:00Z","v":396468,"vw":51.036037},{"c":51.16,"h":51.175,"l":50.9608,"n":2702,"o":51.11,"t":"2025-09-09T04:00:00Z","v":307843,"vw":51.08385},{"c":51.27,"h":51.39,"l":51.1721,"n":3208,"o":51.38,"t":"2025-09-10T04:00:00Z","v":382365,"vw":51.284119},{"c":51.57,"h":51.5994,"l":51.3301,"n":2695,"o":51.39,"t":"2025-09-11T04:00:00Z","v":374520,"vw":51.526723},{"c":51.57,"h":51.64,"l":51.54,"n":3236,"o":51.61,"t":"2025-09-12T04:00:00Z","v":764453,"vw":51.586338},{"c":51.76,"h":51.7799,"l":51.675,"n":3412,"o":51.74,"t":"2025-09-15T04:00:00Z","v":556860,"vw":51.724811},{"c":51.7,"h":51.82,"l":51.6535,"n":3513,"o":51.82,"t":"2025-09-16T04:00:00Z","v":563679,"vw":51.706749},{"c":51.69,"h":51.82,"l":51.4,"n":5586,"o":51.73,"t":"2025-09-17T04:00:00Z","v":684089,"vw":51.663364},{"c":51.86,"h":51.98,"l":51.7374,"n":3994,"o":51.91,"t":"2025-09-18T04:00:00Z","v":521278,"vw":51.883882},{"c":52.04,"h":52.05,"l":51.84,"n":3161,"o":52,"t":"2025-09-19T04:00:00Z","v":400994,"vw":51.946177},{"c":52.2,"h":52.22,"l":51.95,"n":3730,"o":51.97,"t":"2025-09-22T04:00:00Z","v":560480,"vw":52.146794},{"c":52,"h":52.26,"l":51.91,"n":4380,"o":52.21,"t":"2025-09-23T04:00:00Z","v":537367,"vw":52.084076},{"c":51.9,"h":52.12,"l":51.7935,"n":3766,"o":52.12,"t":"2025-09-24T04:00:00Z","v":442462,"vw":51.919013},{"c":51.72,"h":51.8,"l":51.4743,"n":3918,"o":51.78,"t":"2025-09-25T04:00:00Z","v":578523,"vw":51.681631},{"c":51.97,"h":51.9942,"l":51.705,"n":3846,"o":51.83,"t":"2025-09-26T04:00:00Z","v":957029,"vw":51.920414},{"c":52.07,"h":52.2,"l":51.9735,"n":3909,"o":52.2,"t":"2025-09-29T04:00:00Z","v":461973,"vw":52.067399},{"c":52.23,"h":52.26,"l":51.97,"n":4401,"o":52.09,"t":"2025-09-30T04:00:00Z","v":695743,"vw":52.071727},{"c":52.01,"h":52.05,"l":51.67,"n":3767,"o":51.76,"t":"2025-10-01T04:00:00Z","v":486701,"vw":51.886285},{"c":52.03,"h":52.15,"l":51.895,"n":3533,"o":52.15,"t":"2025-10-02T04:00:00Z","v":522304,"vw":52.007014},{"c":52.06,"h":52.24,"l":51.9898,"n":3554,"o":52.12,"t":"2025-10-03T04:00:00Z","v":553925,"vw":52.156898},{"c":52.22,"h":52.26,"l":52.08,"n":3974,"o":52.23,"t":"2025-10-06T04:00:00Z","v":518848,"vw":52.190991},{"c":52.05,"h":52.3,"l":51.94,"n":4343,"o":52.29,"t":"2025-10-07T04:00:00Z","v":651364,"vw":52.088718},{"c":52.29,"h":52.3,"l":52.0801,"n":2584,"o":52.13,"t":"2025-10-08T04:00:00Z","v":444969,"vw":52.216477},{"c":52.2,"h":52.3693,"l":52.08,"n":3147,"o":52.36,"t":"2025-10-09T04:00:00Z","v":371886,"vw":52.183369},{"c":51.07,"h":52.3716,"l":51.04,"n":6875,"o":52.28,"t":"2025-10-10T04:00:00Z","v":626111,"vw":51.650415},{"c":51.78,"h":51.858,"l":51.53,"n":3654,"o":51.6,"t":"2025-10-13T04:00:00Z","v":474418,"vw":51.703126},{"c":51.66,"h":51.92,"l":51.08,"n":3971,"o":51.25,"t":"2025-10-14T04:00:00Z","v":562383,"vw":51.701597},{"c":51.86,"h":52.19,"l":51.45,"n":3372,"o":52,"t":"2025-10-15T04:00:00Z","v":572279,"vw":51.898027},{"c":51.58,"h":52.0735,"l":51.325,"n":3793,"o":52,"t":"2025-10-16T04:00:00Z","v":504015,"vw":51.749797},{"c":51.82,"h":51.93,"l":51.415,"n":3833,"o":51.44,"t":"2025-10-17T04:00:00Z","v":472316,"vw":51.701659},{"c":52.35,"h":52.4,"l":52.0847,"n":3553,"o":52.09,"t":"2025-10-20T04:00:00Z","v":464345,"vw":52.283994},{"c":52.36,"h":52.4553,"l":52.24,"n":4023,"o":52.36,"t":"2025-10-21T04:00:00Z","v":747858,"vw":52.377082},{"c":52.13,"h":52.44,"l":51.8145,"n":5201,"o":52.44,"t":"2025-10-22T04:00:00Z","v":563362,"vw":52.133824},{"c":52.41,"h":52.48,"l":52.14,"n":3922,"o":52.27,"t":"2025-10-23T04:00:00Z","v":645246,"vw":52.35674},{"c":52.73,"h":52.81,"l":52.64,"n":4594,"o":52.64,"t":"2025-10-24T04:00:00Z","v":591242,"vw":52.762539},{"c":53.24,"h":53.2599,"l":53.0564,"n":4515,"o":53.21,"t":"2025-10-27T04:00:00Z","v":459837,"vw":53.145685},{"c":53.35,"h":53.47,"l":53.2,"n":4951,"o":53.39,"t":"2025-10-28T04:00:00Z","v":1029659,"vw":53.360683},{"c":53.34,"h":53.5,"l":53.08,"n":5280,"o":53.49,"t":"2025-10-29T04:00:00Z","v":929828,"vw":53.38564},{"c":52.9,"h":53.2484,"l":52.8704,"n":4169,"o":53.16,"t":"2025-10-30T04:00:00Z","v":473606,"vw":53.083008},{"c":53.03,"h":53.27,"l":52.8466,"n":4213,"o":53.27,"t":"2025-10-31T04:00:00Z","v":541823,"vw":53.062403},{"c":52.74,"h":52.935,"l":52.52,"n":5016,"o":52.9,"t":"2025-11-03T05:00:00Z","v":561003,"vw":52.731631},{"c":52.25,"h":52.54,"l":52.2,"n":5513,"o":52.31,"t":"2025-11-04T05:00:00Z","v":674089,"vw":52.330076},{"c":52.41,"h":52.62,"l":52.18,"n":5111,"o":52.24,"t":"2025-11-05T05:00:00Z","v":1232125,"vw":52.516276},{"c":51.92,"h":52.425,"l":51.81,"n":5959,"o":52.37,"t":"2025-11-06T05:00:00Z","v":931450,"vw":52.041076},{"c":51.98,"h":51.98,"l":51.305,"n":6154,"o":51.79,"t":"2025-11-07T05:00:00Z","v":584542,"vw":51.601653},{"c":52.67,"h":52.72,"l":52.28,"n":3970,"o":52.45,"t":"2025-11-10T05:00:00Z","v":587582,"vw":52.547571},{"c":52.77,"h":52.81,"l":52.52,"n":3881,"o":52.56,"t":"2025-11-11T05:00:00Z","v":410712,"vw":52.673733},{"c":52.8,"h":52.9,"l":52.665,"n":4172,"o":52.9,"t":"2025-11-12T05:00:00Z","v":550978,"vw":52.786348},{"c":52.09,"h":52.66,"l":51.985,"n":5737,"o":52.66,"t":"2025-11-13T05:00:00Z","v":664145,"vw":52.212353},{"c":52.1,"h":52.33,"l":51.48,"n":4310,"o":51.52,"t":"2025-11-14T05:00:00Z","v":572199,"vw":52.091848},{"c":51.67,"h":52.215,"l":51.43,"n":6482,"o":52,"t":"2025-11-17T05:00:00Z","v":781704,"vw":51.863132},{"c":51.29,"h":51.6,"l":50.939,"n":5347,"o":51.43,"t":"2025-11-18T05:00:00Z","v":587518,"vw":51.308992},{"c":51.46,"h":51.779,"l":51.16,"n":5238,"o":51.33,"t":"2025-11-19T05:00:00Z","v":862085,"vw":51.420959},{"c":50.73,"h":52.35,"l":50.67,"n":6785,"o":52.23,"t":"2025-11-20T05:00:00Z","v":1079089,"vw":51.497349},{"c":51.22,"h":51.58,"l":50.5605,"n":4335,"o":50.9,"t":"2025-11-21T05:00:00Z","v":522769,"vw":51.132887},{"c":51.92,"h":51.9908,"l":51.4,"n":3574,"o":51.49,"t":"2025-11-24T05:00:00Z","v":561468,"vw":51.809816},{"c":52.35,"h":52.42,"l":51.6,"n":3761,"o":51.9,"t":"2025-11-25T05:00:00Z","v":617431,"vw":52.112237},{"c":52.67,"h":52.79,"l":52.475,"n":4093,"o":52.53,"t":"2025-11-26T05:00:00Z","v":646688,"vw":52.686308},{"c":52.93,"h":52.935,"l":52.75,"n":3615,"o":52.84,"t":"2025-11-28T05:00:00Z","v":431824,"vw":52.855229},{"c":52.36,"h":52.53,"l":52.26,"n":4909,"o":52.4,"t":"2025-12-01T05:00:00Z","v":439041,"vw":52.404253},{"c":52.44,"h":52.575,"l":52.3,"n":4349,"o":52.47,"t":"2025-12-02T05:00:00Z","v":681459,"vw":52.455942},{"c":52.59,"h":52.6497,"l":52.34,"n":4893,"o":52.4,"t":"2025-12-03T05:00:00Z","v":741547,"vw":52.534091},{"c":52.63,"h":52.68,"l":52.43,"n":5092,"o":52.68,"t":"2025-12-04T05:00:00Z","v":731235,"vw":52.573491},{"c":52.71,"h":52.85,"l":52.64,"n":5351,"o":52.71,"t":"2025-12-05T05:00:00Z","v":909773,"vw":52.724392},{"c":52.61,"h":52.74,"l":52.46,"n":5053,"o":52.74,"t":"2025-12-08T05:00:00Z","v":770760,"vw":52.572272},{"c":52.57,"h":52.7,"l":52.54,"n":3846,"o":52.57,"t":"2025-12-09T05:00:00Z","v":493502,"vw":52.619689},{"c":52.86,"h":52.94,"l":52.45,"n":4198,"o":52.5,"t":"2025-12-10T05:00:00Z","v":558116,"vw":52.661406},{"c":52.96,"h":52.96,"l":52.53,"n":4578,"o":52.73,"t":"2025-12-11T05:00:00Z","v":765448,"vw":52.814531},{"c":52.52,"h":52.95,"l":52.34,"n":5961,"o":52.895,"t":"2025-12-12T05:00:00Z","v":619648,"vw":52.591592},{"c":52.48,"h":52.76,"l":52.36,"n":5223,"o":52.76,"t":"2025-12-15T05:00:00Z","v":568066,"vw":52.510557},{"c":52.35,"h":52.48,"l":52.11,"n":5970,"o":52.38,"t":"2025-12-16T05:00:00Z","v":629672,"vw":52.288849},{"c":51.88,"h":52.4516,"l":51.85,"n":6532,"o":52.43,"t":"2025-12-17T05:00:00Z","v":935472,"vw":52.03433},{"c":52.23,"h":52.5,"l":52.12,"n":4737,"o":52.35,"t":"2025-12-18T05:00:00Z","v":736161,"vw":52.310573},{"c":52.66,"h":52.6764,"l":52.39,"n":3949,"o":52.39,"t":"2025-12-19T05:00:00Z","v":571640,"vw":52.600552},{"c":52.96,"h":52.9899,"l":52.8101,"n":5031,"o":52.87,"t":"2025-12-22T05:00:00Z","v":704167,"vw":52.919611},{"c":53.13,"h":53.155,"l":52.85,"n":4610,"o":52.88,"t":"2025-12-23T05:00:00Z","v":1166516,"vw":53.082219},{"c":53.28,"h":53.3,"l":53.13,"n":3220,"o":53.14,"t":"2025-12-24T05:00:00Z","v":453968,"vw":53.227172},{"c":53.28,"h":53.34,"l":53.22,"n":5105,"o":53.29,"t":"2025-12-26T05:00:00Z","v":515536,"vw":53.274377},{"c":53.15,"h":53.195,"l":53.035,"n":5127,"o":53.15,"t":"2025-12-29T05:00:00Z","v":643282,"vw":53.121409},{"c":53.11,"h":53.19,"l":53.075,"n":4914,"o":53.12,"t":"2025-12-30T05:00:00Z","v":734510,"vw":53.13985},{"c":52.8,"h":53.12,"l":52.78,"n":6073,"o":53.09,"t":"2025-12-31T05:00:00Z","v":642464,"vw":52.97059},{"c":52.53,"h":52.73,"l":52.305,"n":6486,"o":52.64,"t":"2026-01-02T05:00:00Z","v":692825,"vw":52.480189},{"c":52.8,"h":52.9,"l":52.72,"n":5729,"o":52.79,"t":"2026-01-05T05:00:00Z","v":806699,"vw":52.819578},{"c":53.06,"h":53.08,"l":52.8201,"n":4573,"o":52.86,"t":"2026-01-06T05:00:00Z","v":658586,"vw":52.973884},{"c":52.93,"h":53.18,"l":52.91,"n":5408,"o":53.08,"t":"2026-01-07T05:00:00Z","v":1029143,"vw":53.041552},{"c":52.95,"h":52.98,"l":52.8,"n":5406,"o":52.865,"t":"2026-01-08T05:00:00Z","v":953817,"vw":52.91491},{"c":53.22,"h":53.28,"l":52.93,"n":5174,"o":53.01,"t":"2026-01-09T05:00:00Z","v":816331,"vw":53.182976},{"c":53.28,"h":53.32,"l":53.0517,"n":5761,"o":53.11,"t":"2026-01-12T05:00:00Z","v":743620,"vw":53.230014},{"c":53.2,"h":53.32,"l":53.064,"n":5085,"o":53.3,"t":"2026-01-13T05:00:00Z","v":539417,"vw":53.181008},{"c":53.02,"h":53.13,"l":52.745,"n":6409,"o":53.13,"t":"2026-01-14T05:00:00Z","v":703166,"vw":52.886323},{"c":53.11,"h":53.307,"l":53.05,"n":5028,"o":53.25,"t":"2026-01-15T05:00:00Z","v":746010,"vw":53.180121},{"c":53.11,"h":53.245,"l":53.02,"n":4490,"o":53.2,"t":"2026-01-16T05:00:00Z","v":636360,"vw":53.154481},{"c":52.19,"h":52.6684,"l":52.1101,"n":10300,"o":52.45,"t":"2026-01-20T05:00:00Z","v":1977662,"vw":52.368131},{"c":52.72,"h":52.91,"l":52.21,"n":5003,"o":52.3,"t":"2026-01-21T05:00:00Z","v":782721,"vw":52.544791},{"c":52.97,"h":53.11,"l":52.83,"n":4319,"o":53.02,"t":"2026-01-22T05:00:00Z","v":782449,"vw":52.999482},{"c":53.01,"h":53.115,"l":52.88,"n":4975,"o":52.94,"t":"2026-01-23T05:00:00Z","v":726153,"vw":53.00149},{"c":53.24,"h":53.3262,"l":53.06,"n":5022,"o":53.09,"t":"2026-01-26T05:00:00Z","v":604711,"vw":53.251178},{"c":53.41,"h":53.45,"l":53.285,"n":4338,"o":53.37,"t":"2026-01-27T05:00:00Z","v":641078,"vw":53.411425},{"c":53.4,"h":53.55,"l":53.31,"n":5162,"o":53.5,"t":"2026-01-28T05:00:00Z","v":967008,"vw":53.422799},{"c":53.34,"h":53.48,"l":52.71,"n":6110,"o":53.45,"t":"2026-01-29T05:00:00Z","v":629169,"vw":53.1028},{"c":53.23,"h":53.36,"l":52.9,"n":5762,"o":53.2,"t":"2026-01-30T05:00:00Z","v":594420,"vw":53.171594},{"c":53.09,"h":53.18,"l":52.69,"n":5344,"o":52.72,"t":"2026-02-02T05:00:00Z","v":955154,"vw":53.063818},{"c":52.72,"h":53.17,"l":52.335,"n":6978,"o":53.15,"t":"2026-02-03T05:00:00Z","v":864980,"vw":52.72359},{"c":52.48,"h":52.83,"l":52.1627,"n":6749,"o":52.78,"t":"2026-02-04T05:00:00Z","v":1019051,"vw":52.529761},{"c":51.89,"h":52.31,"l":51.75,"n":7755,"o":52.15,"t":"2026-02-05T05:00:00Z","v":967331,"vw":51.969497},{"c":52.81,"h":52.925,"l":52.13,"n":5143,"o":52.13,"t":"2026-02-06T05:00:00Z","v":1012883,"vw":52.608444},{"c":53.04,"h":53.1498,"l":52.67,"n":4458,"o":52.74,"t":"2026-02-09T05:00:00Z","v":785945,"vw":52.973826},{"c":52.95,"h":53.195,"l":52.905,"n":4108,"o":53.11,"t":"2026-02-10T05:00:00Z","v":604562,"vw":53.063509},{"c":52.93,"h":53.25,"l":52.7401,"n":4299,"o":53.24,"t":"2026-02-11T05:00:00Z","v":1008752,"vw":52.973267},{"c":52.23,"h":53.13,"l":52.162,"n":6871,"o":53.08,"t":"2026-02-12T05:00:00Z","v":645105,"vw":52.550218},{"c":52.26,"h":52.565,"l":51.955,"n":4826,"o":52.31,"t":"2026-02-13T05:00:00Z","v":552132,"vw":52.317837},{"c":52.36,"h":52.4891,"l":51.8399,"n":6161,"o":52.22,"t":"2026-02-17T05:00:00Z","v":754737,"vw":52.224429},{"c":52.6,"h":52.79,"l":52.39,"n":4051,"o":52.5,"t":"2026-02-18T05:00:00Z","v":449185,"vw":52.627014},{"c":52.46,"h":52.595,"l":52.3,"n":4913,"o":52.52,"t":"2026-02-19T05:00:00Z","v":619962,"vw":52.444502},{"c":52.87,"h":52.87,"l":52.34,"n":4475,"o":52.37,"t":"2026-02-20T05:00:00Z","v":553234,"vw":52.682643},{"c":52.39,"h":52.87,"l":52.2301,"n":6965,"o":52.86,"t":"2026-02-23T05:00:00Z","v":860340,"vw":52.41247},{"c":52.76,"h":52.8,"l":52.22,"n":5000,"o":52.39,"t":"2026-02-24T05:00:00Z","v":744501,"vw":52.671619},{"c":53.12,"h":53.15,"l":52.92,"n":4332,"o":53,"t":"2026-02-25T05:00:00Z","v":723902,"vw":53.027459},{"c":52.9,"h":53.12,"l":52.565,"n":5820,"o":53.12,"t":"2026-02-26T05:00:00Z","v":757524,"vw":52.834622},{"c":52.71,"h":52.72,"l":52.383,"n":6687,"o":52.54,"t":"2026-02-27T05:00:00Z","v":1163133,"vw":52.568991},{"c":52.36,"h":52.485,"l":51.82,"n":5755,"o":51.85,"t":"2026-03-02T05:00:00Z","v":611775,"vw":52.230243},{"c":51.95,"h":52.0791,"l":51.1602,"n":8726,"o":51.665,"t":"2026-03-03T05:00:00Z","v":1053070,"vw":51.674675},{"c":52.29,"h":52.41,"l":51.92,"n":4486,"o":52.07,"t":"2026-03-04T05:00:00Z","v":942701,"vw":52.278351},{"c":52.03,"h":52.31,"l":51.61,"n":6571,"o":52.11,"t":"2026-03-05T05:00:00Z","v":761493,"vw":51.871435},{"c":51.36,"h":51.62,"l":51.18,"n":7503,"o":51.54,"t":"2026-03-06T05:00:00Z","v":751033,"vw":51.422363},{"c":51.81,"h":51.89,"l":50.656,"n":7928,"o":50.91,"t":"2026-03-09T04:00:00Z","v":936210,"vw":51.385189},{"c":51.74,"h":52.14,"l":51.59,"n":4801,"o":51.89,"t":"2026-03-10T04:00:00Z","v":578056,"vw":51.873119},{"c":51.7,"h":51.95,"l":51.49,"n":4703,"o":51.82,"t":"2026-03-11T04:00:00Z","v":540478,"vw":51.677369},{"c":50.98,"h":51.49,"l":50.96,"n":5752,"o":51.44,"t":"2026-03-12T04:00:00Z","v":575384,"vw":51.168982},{"c":50.69,"h":51.4318,"l":50.6,"n":6879,"o":51.26,"t":"2026-03-13T04:00:00Z","v":1106656,"vw":50.8142},{"c":51.18,"h":51.39,"l":51.03,"n":4731,"o":51.03,"t":"2026-03-16T04:00:00Z","v":1138308,"vw":51.193052},{"c":51.35,"h":51.5999,"l":51.31,"n":3895,"o":51.48,"t":"2026-03-17T04:00:00Z","v":455405,"vw":51.409082},{"c":50.69,"h":51.28,"l":50.67,"n":6522,"o":51.24,"t":"2026-03-18T04:00:00Z","v":598633,"vw":50.955568},{"c":50.57,"h":50.77,"l":50.222,"n":5777,"o":50.45,"t":"2026-03-19T04:00:00Z","v":704868,"vw":50.424531},{"c":49.84,"h":50.51,"l":49.56,"n":8696,"o":50.51,"t":"2026-03-20T04:00:00Z","v":689885,"vw":50.001288},{"c":50.36,"h":50.86,"l":50.26,"n":5994,"o":50.43,"t":"2026-03-23T04:00:00Z","v":878003,"vw":50.535614},{"c":50.22,"h":50.475,"l":49.9689,"n":4700,"o":50.115,"t":"2026-03-24T04:00:00Z","v":554220,"vw":50.262484},{"c":50.49,"h":50.735,"l":50.31,"n":4424,"o":50.68,"t":"2026-03-25T04:00:00Z","v":567699,"vw":50.524027},{"c":49.65,"h":50.34,"l":49.61,"n":6960,"o":50.15,"t":"2026-03-26T04:00:00Z","v":741466,"vw":49.937559},{"c":48.84,"h":49.49,"l":48.74,"n":8799,"o":49.485,"t":"2026-03-27T04:00:00Z","v":778440,"vw":49.044809},{"c":48.68,"h":49.24,"l":48.46,"n":6216,"o":49.19,"t":"2026-03-30T04:00:00Z","v":747098,"vw":48.850456},{"c":50.04,"h":50.1,"l":49.12,"n":5570,"o":49.26,"t":"2026-03-31T04:00:00Z","v":850171,"vw":49.679139},{"c":50,"h":50.265,"l":49.8599,"n":5373,"o":50.01,"t":"2026-04-01T04:00:00Z","v":836198,"vw":50.093464},{"c":50.12,"h":50.2,"l":49.31,"n":4673,"o":49.32,"t":"2026-04-02T04:00:00Z","v":722829,"vw":49.872202},{"c":50.29,"h":50.35,"l":50.06,"n":6171,"o":50.12,"t":"2026-04-06T04:00:00Z","v":844922,"vw":50.21263},{"c":50.32,"h":50.32,"l":49.7499,"n":5834,"o":50.24,"t":"2026-04-07T04:00:00Z","v":1241998,"vw":50.082786},{"c":51.44,"h":51.58,"l":51.15,"n":5469,"o":51.58,"t":"2026-04-08T04:00:00Z","v":748690,"vw":51.367877},{"c":51.72,"h":51.765,"l":51.29,"n":4797,"o":51.39,"t":"2026-04-09T04:00:00Z","v":680052,"vw":51.574863},{"c":51.69,"h":51.825,"l":51.615,"n":4514,"o":51.73,"t":"2026-04-10T04:00:00Z","v":612485,"vw":51.707357},{"c":52.15,"h":52.15,"l":51.49,"n":5183,"o":51.56,"t":"2026-04-13T04:00:00Z","v":611853,"vw":51.79506},{"c":52.6,"h":52.615,"l":52.21,"n":5001,"o":52.23,"t":"2026-04-14T04:00:00Z","v":752460,"vw":52.488163},{"c":52.95,"h":52.965,"l":52.62,"n":4366,"o":52.69,"t":"2026-04-15T04:00:00Z","v":677122,"vw":52.804322},{"c":53.05,"h":53.11,"l":52.85,"n":4194,"o":52.98,"t":"2026-04-16T04:00:00Z","v":690471,"vw":52.994492},{"c":53.59,"h":53.7098,"l":53.28,"n":5600,"o":53.29,"t":"2026-04-17T04:00:00Z","v":868634,"vw":53.562964},{"c":53.5,"h":53.56,"l":53.32,"n":5564,"o":53.525,"t":"2026-04-20T04:00:00Z","v":578305,"vw":53.460065},{"c":53.21,"h":53.6499,"l":53.11,"n":4748,"o":53.51,"t":"2026-04-21T04:00:00Z","v":571246,"vw":53.367792},{"c":53.66,"h":53.67,"l":53.4403,"n":4302,"o":53.585,"t":"2026-04-22T04:00:00Z","v":620823,"vw":53.569644},{"c":53.49,"h":53.72,"l":53.09,"n":5693,"o":53.62,"t":"2026-04-23T04:00:00Z","v":708997,"vw":53.549839},{"c":53.83,"h":53.845,"l":53.49,"n":5120,"o":53.6,"t":"2026-04-24T04:00:00Z","v":600863,"vw":53.71494},{"c":53.93,"h":53.93,"l":53.725,"n":6224,"o":53.8,"t":"2026-04-27T04:00:00Z","v":1612967,"vw":53.881199},{"c":53.69,"h":53.7497,"l":53.52,"n":5367,"o":53.74,"t":"2026-04-28T04:00:00Z","v":531823,"vw":53.641126},{"c":53.69,"h":53.72,"l":53.49,"n":4977,"o":53.69,"t":"2026-04-29T04:00:00Z","v":581321,"vw":53.606852},{"c":54.13,"h":54.185,"l":53.615,"n":5141,"o":53.95,"t":"2026-04-30T04:00:00Z","v":626871,"vw":53.925718},{"c":53.86,"h":54.1,"l":53.86,"n":5305,"o":53.91,"t":"2026-05-01T04:00:00Z","v":577794,"vw":53.957632},{"c":53.71,"h":53.9499,"l":53.51,"n":5838,"o":53.83,"t":"2026-05-04T04:00:00Z","v":636979,"vw":53.756943},{"c":54.06,"h":54.1278,"l":53.91,"n":4599,"o":53.97,"t":"2026-05-05T04:00:00Z","v":861800,"vw":54.033881},{"c":54.64,"h":54.67,"l":54.2601,"n":6121,"o":54.38,"t":"2026-05-06T04:00:00Z","v":800934,"vw":54.493627},{"c":54.51,"h":54.78,"l":54.4,"n":7124,"o":54.78,"t":"2026-05-07T04:00:00Z","v":860576,"vw":54.599275},{"c":54.91,"h":54.91,"l":54.69,"n":6771,"o":54.8,"t":"2026-05-08T04:00:00Z","v":881105,"vw":54.846192},{"c":54.99,"h":55.06,"l":54.82,"n":6679,"o":54.87,"t":"2026-05-11T04:00:00Z","v":776327,"vw":54.984711},{"c":54.95,"h":54.9986,"l":54.565,"n":7314,"o":54.91,"t":"2026-05-12T04:00:00Z","v":701639,"vw":54.778206},{"c":55.19,"h":55.265,"l":54.76,"n":5497,"o":54.99,"t":"2026-05-13T04:00:00Z","v":746897,"vw":55.073955},{"c":55.58,"h":55.615,"l":55.26,"n":7192,"o":55.32,"t":"2026-05-14T04:00:00Z","v":1283105,"vw":55.526901},{"c":55.05,"h":55.289,"l":54.9528,"n":7380,"o":55.17,"t":"2026-05-15T04:00:00Z","v":740565,"vw":55.115854},{"c":54.99,"h":55.445,"l":54.66,"n":7775,"o":55.305,"t":"2026-05-18T04:00:00Z","v":896025,"vw":54.944264},{"c":54.71,"h":54.925,"l":54.54,"n":5824,"o":54.78,"t":"2026-05-19T04:00:00Z","v":735004,"vw":54.737553},{"c":55.16,"h":55.165,"l":54.71,"n":5215,"o":54.78,"t":"2026-05-20T04:00:00Z","v":2249502,"vw":55.00472},{"c":55.27,"h":55.35,"l":54.92,"n":4900,"o":54.95,"t":"2026-05-21T04:00:00Z","v":643254,"vw":55.105583},{"c":55.46,"h":55.63,"l":55.4,"n":5897,"o":55.55,"t":"2026-05-22T04:00:00Z","v":744495,"vw":55.529737},{"c":55.75,"h":55.83,"l":55.615,"n":6732,"o":55.7,"t":"2026-05-26T04:00:00Z","v":719667,"vw":55.7144},{"c":55.75,"h":55.79,"l":55.61,"n":7345,"o":55.79,"t":"2026-05-27T04:00:00Z","v":872488,"vw":55.720696},{"c":56.01,"h":56.025,"l":55.66,"n":6593,"o":55.75,"t":"2026-05-28T04:00:00Z","v":946403,"vw":55.940516},{"c":56.12,"h":56.1899,"l":56.01,"n":5435,"o":56.08,"t":"2026-05-29T04:00:00Z","v":833868,"vw":56.096432},{"c":55.82,"h":55.89,"l":55.6,"n":7091,"o":55.72,"t":"2026-06-01T04:00:00Z","v":876148,"vw":55.759077},{"c":55.88,"h":55.91,"l":55.71,"n":5386,"o":55.74,"t":"2026-06-02T04:00:00Z","v":661417,"vw":55.832391},{"c":55.61,"h":55.8479,"l":55.5501,"n":5522,"o":55.8,"t":"2026-06-03T04:00:00Z","v":781364,"vw":55.670059},{"c":55.78,"h":55.83,"l":55.43,"n":5763,"o":55.49,"t":"2026-06-04T04:00:00Z","v":730288,"vw":55.677998},{"c":54.57,"h":55.57,"l":54.45,"n":9317,"o":55.57,"t":"2026-06-05T04:00:00Z","v":1176324,"vw":54.972769},{"c":54.73,"h":55.105,"l":54.65,"n":8056,"o":54.91,"t":"2026-06-08T04:00:00Z","v":1385249,"vw":54.865935},{"c":54.6,"h":55.215,"l":53.55,"n":9441,"o":54.97,"t":"2026-06-09T04:00:00Z","v":1242811,"vw":54.327716},{"c":53.79,"h":54.67,"l":53.78,"n":7891,"o":54.24,"t":"2026-06-10T04:00:00Z","v":923231,"vw":54.122067},{"c":54.67,"h":54.8,"l":53.74,"n":6456,"o":54.14,"t":"2026-06-11T04:00:00Z","v":720645,"vw":54.254376},{"c":54.97,"h":55.105,"l":54.4941,"n":5697,"o":54.83,"t":"2026-06-12T04:00:00Z","v":720660,"vw":54.873975},{"c":55.8,"h":55.8999,"l":55.6,"n":6629,"o":55.67,"t":"2026-06-15T04:00:00Z","v":906787,"vw":55.788797},{"c":55.54,"h":55.84,"l":55.52,"n":5739,"o":55.8,"t":"2026-06-16T04:00:00Z","v":583211,"vw":55.677225},{"c":54.98,"h":55.65,"l":54.83,"n":6336,"o":55.63,"t":"2026-06-17T04:00:00Z","v":875485,"vw":55.375531},{"c":55.5,"h":55.5801,"l":55.28,"n":5740,"o":55.535,"t":"2026-06-18T04:00:00Z","v":728706,"vw":55.450257},{"c":55.36,"h":55.725,"l":55.2801,"n":7369,"o":55.58,"t":"2026-06-22T04:00:00Z","v":859094,"vw":55.435697},{"c":54.64,"h":55.02,"l":54.54,"n":7851,"o":54.8,"t":"2026-06-23T04:00:00Z","v":1114993,"vw":54.773865},{"c":54.6,"h":55.065,"l":54.4402,"n":7736,"o":54.79,"t":"2026-06-24T04:00:00Z","v":1183037,"vw":54.656635},{"c":54.62,"h":55.04,"l":54.37,"n":6196,"o":55.03,"t":"2026-06-25T04:00:00Z","v":1083628,"vw":54.660358},{"c":54.5,"h":54.85,"l":54.18,"n":7133,"o":54.28,"t":"2026-06-26T04:00:00Z","v":925050,"vw":54.601437},{"c":55.19,"h":55.215,"l":54.565,"n":6907,"o":54.88,"t":"2026-06-29T04:00:00Z","v":809332,"vw":55.004819},{"c":55.57,"h":55.645,"l":55.2,"n":6691,"o":55.215,"t":"2026-06-30T04:00:00Z","v":906899,"vw":55.483556},{"c":55.11,"h":55.315,"l":54.88,"n":7121,"o":55.08,"t":"2026-07-01T04:00:00Z","v":1214059,"vw":55.154385},{"c":55.04,"h":55.43,"l":54.72,"n":7447,"o":55.15,"t":"2026-07-02T04:00:00Z","v":1262709,"vw":55.044222},{"c":55.47,"h":55.53,"l":55.17,"n":6768,"o":55.17,"t":"2026-07-06T04:00:00Z","v":961117,"vw":55.410661},{"c":55.25,"h":55.46,"l":55.0781,"n":7449,"o":55.38,"t":"2026-07-07T04:00:00Z","v":821703,"vw":55.251246},{"c":55.11,"h":55.15,"l":54.71,"n":7279,"o":55.02,"t":"2026-07-08T04:00:00Z","v":952858,"vw":54.970034},{"c":55.52,"h":55.52,"l":55.11,"n":6142,"o":55.16,"t":"2026-07-09T04:00:00Z","v":964936,"vw":55.351743},{"c":55.7,"h":55.72,"l":55.3,"n":6219,"o":55.5,"t":"2026-07-10T04:00:00Z","v":720562,"vw":55.56687},{"c":55.35,"h":55.6295,"l":55.275,"n":6470,"o":55.59,"t":"2026-07-13T04:00:00Z","v":890473,"vw":55.441543},{"c":55.51,"h":55.585,"l":55.32,"n":5577,"o":55.43,"t":"2026-07-14T04:00:00Z","v":819599,"vw":55.49007},{"c":55.69,"h":55.72,"l":55.4,"n":6765,"o":55.62,"t":"2026-07-15T04:00:00Z","v":1007834,"vw":55.578752},{"c":55.46,"h":55.6571,"l":55.275,"n":7678,"o":55.65,"t":"2026-07-16T04:00:00Z","v":971652,"vw":55.498725},{"c":55.03,"h":55.255,"l":54.835,"n":8173,"o":55.085,"t":"2026-07-17T04:00:00Z","v":1083295,"vw":55.095468},{"c":54.97,"h":55.365,"l":54.915,"n":6553,"o":55.275,"t":"2026-07-20T04:00:00Z","v":935308,"vw":55.112434},{"c":55.37,"h":55.395,"l":55.09,"n":5114,"o":55.24,"t":"2026-07-21T04:00:00Z","v":770045,"vw":55.309311},{"c":55.31,"h":55.46,"l":55.25,"n":5450,"o":55.33,"t":"2026-07-22T04:00:00Z","v":793858,"vw":55.376312},{"c":54.73,"h":54.99,"l":54.51,"n":8291,"o":54.85,"t":"2026-07-23T04:00:00Z","v":816535,"vw":54.700525},{"c":54.78,"h":55.09,"l":54.66,"n":6461,"o":54.75,"t":"2026-07-24T04:00:00Z","v":1039291,"vw":54.826157},{"c":54.84,"h":55.22,"l":54.6197,"n":7747,"o":55.16,"t":"2026-07-27T04:00:00Z","v":971232,"vw":54.809879},{"c":54.97,"h":55.09,"l":54.635,"n":6829,"o":54.84,"t":"2026-07-28T04:00:00Z","v":1018391,"vw":54.913441},{"c":54.23,"h":55.105,"l":54.2,"n":10046,"o":54.96,"t":"2026-07-29T04:00:00Z","v":1291771,"vw":54.605756},{"c":55.04,"h":55.09,"l":54.56,"n":7027,"o":54.655,"t":"2026-07-30T04:00:00Z","v":1094742,"vw":54.841689},{"c":55.38,"h":55.465,"l":54.768,"n":12423,"o":55.24,"t":"2026-07-31T04:00:00Z","v":1374118,"vw":55.131641},{"c":55.59,"h":55.6164,"l":55.1293,"n":10000,"o":55.22,"t":"2026-08-03T04:00:00Z","v":1157915,"vw":55.449961},{"c":56.23,"h":56.335,"l":55.7101,"n":11774,"o":55.73,"t":"2026-08-04T04:00:00Z","v":1298270,"vw":56.094482},{"c":56.19,"h":56.52,"l":56.17,"n":16868,"o":56.4,"t":"2026-08-05T04:00:00Z","v":1960988,"vw":56.326263},{"c":56.11,"h":56.27,"l":56.04,"n":8901,"o":56.14,"t":"2026-08-06T04:00:00Z","v":1517178,"vw":56.1297},{"c":56.38,"h":56.42,"l":56.18,"n":8949,"o":56.42,"t":"2026-08-07T04:00:00Z","v":1370535,"vw":56.320284},{"c":56.41,"h":56.5499,"l":56.31,"n":8783,"o":56.4,"t":"2026-08-10T04:00:00Z","v":1056352,"vw":56.390902},{"c":56.27,"h":56.61,"l":56.22,"n":9116,"o":56.61,"t":"2026-08-11T04:00:00Z","v":1174745,"vw":56.325025},{"c":56.44,"h":56.54,"l":56.345,"n":7574,"o":56.54,"t":"2026-08-12T04:00:00Z","v":1237244,"vw":56.422008},{"c":56.67,"h":56.735,"l":56.48,"n":6858,"o":56.48,"t":"2026-08-13T04:00:00Z","v":1008549,"vw":56.62013},{"c":56.61,"h":56.715,"l":56.55,"n":10075,"o":56.65,"t":"2026-08-14T04:00:00Z","v":815070,"vw":56.611626},{"c":56.42,"h":56.6699,"l":56.38,"n":7503,"o":56.65,"t":"2026-08-17T04:00:00Z","v":826370,"vw":56.503136},{"c":56.11,"h":56.32,"l":56.085,"n":7205,"o":56.2,"t":"2026-08-18T04:00:00Z","v":817345,"vw":56.15428},{"c":56.23,"h":56.405,"l":56.165,"n":6895,"o":56.36,"t":"2026-08-19T04:00:00Z","v":1100010,"vw":56.258823},{"c":55.84,"h":56.16,"l":55.8,"n":8621,"o":56.03,"t":"2026-08-20T04:00:00Z","v":1444840,"vw":55.982223},{"c":56.09,"h":56.19,"l":55.965,"n":8809,"o":56.09,"t":"2026-08-21T04:00:00Z","v":1093550,"vw":56.066974},{"c":55.94,"h":56.015,"l":55.845,"n":10506,"o":55.92,"t":"2026-08-24T04:00:00Z","v":1326553,"vw":55.942539},{"c":56.1,"h":56.125,"l":55.91,"n":5858,"o":56.06,"t":"2026-08-25T04:00:00Z","v":986887,"vw":56.036202},{"c":56.09,"h":56.179,"l":55.98,"n":6684,"o":56.02,"t":"2026-08-26T04:00:00Z","v":985282,"vw":56.088874},{"c":56.42,"h":56.4764,"l":56.19,"n":6821,"o":56.2,"t":"2026-08-27T04:00:00Z","v":1145309,"vw":56.359577},{"c":56.34,"h":56.64,"l":56.25,"n":7544,"o":56.47,"t":"2026-08-28T04:00:00Z","v":1027724,"vw":56.402423},{"c":56.21,"h":56.26,"l":56.0513,"n":8064,"o":56.22,"t":"2026-08-31T04:00:00Z","v":1037942,"vw":56.141643},{"c":55.43,"h":55.68,"l":55.3,"n":9216,"o":55.57,"t":"2026-09-01T04:00:00Z","v":1100543,"vw":55.473079},{"c":55.69,"h":55.76,"l":55.47,"n":5932,"o":55.59,"t":"2026-09-02T04:00:00Z","v":1051158,"vw":55.677292},{"c":56.18,"h":56.205,"l":55.81,"n":6233,"o":55.84,"t":"2026-09-03T04:00:00Z","v":788331,"vw":56.089221},{"c":56.04,"h":56.16,"l":55.924,"n":7182,"o":56.15,"t":"2026-09-04T04:00:00Z","v":1006105,"vw":56.028113},{"c":55.82,"h":56.08,"l":55.785,"n":11369,"o":56.08,"t":"2026-09-08T04:00:00Z","v":1811150,"vw":55.892895},{"c":55.51,"h":55.7,"l":55.41,"n":8429,"o":55.69,"t":"2026-09-09T04:00:00Z","v":1460980,"vw":55.525662},{"c":55.21,"h":55.345,"l":55.1499,"n":7891,"o":55.26,"t":"2026-09-10T04:00:00Z","v":1219072,"vw":55.233447},{"c":55.66,"h":55.8,"l":55.61,"n":5491,"o":55.78,"t":"2026-09-11T04:00:00Z","v":1125072,"vw":55.708679},{"c":55.48,"h":55.635,"l":55.26,"n":8441,"o":55.34,"t":"2026-09-14T04:00:00Z","v":1552107,"vw":55.490393},{"c":55.26,"h":55.44,"l":55.155,"n":6963,"o":55.39,"t":"2026-09-15T04:00:00Z","v":1327510,"vw":55.241121},{"c":55.06,"h":55.52,"l":54.73,"n":7689,"o":55.38,"t":"2026-09-16T04:00:00Z","v":1053142,"vw":55.214673},{"c":55.65,"h":55.73,"l":55.445,"n":5577,"o":55.72,"t":"2026-09-17T04:00:00Z","v":909466,"vw":55.578187},{"c":55.72,"h":55.73,"l":55.45,"n":7415,"o":55.66,"t":"2026-09-18T04:00:00Z","v":1039068,"vw":55.593816},{"c":56.41,"h":56.47,"l":55.975,"n":7712,"o":56,"t":"2026-09-21T04:00:00Z","v":1281335,"vw":56.291873},{"c":56.41,"h":56.51,"l":56.36,"n":7199,"o":56.48,"t":"2026-09-22T04:00:00Z","v":1356286,"vw":56.426656},{"c":56.08,"h":56.4,"l":56.015,"n":8221,"o":56.4,"t":"2026-09-23T04:00:00Z","v":1323419,"vw":56.133355},{"c":56.08,"h":56.16,"l":55.8101,"n":7391,"o":55.89,"t":"2026-09-24T04:00:00Z","v":1026246,"vw":56.021904},{"c":56.33,"h":56.37,"l":56.015,"n":6857,"o":56.15,"t":"2026-09-25T04:00:00Z","v":1181432,"vw":56.255474},{"c":56.01,"h":56.2057,"l":55.87,"n":8691,"o":56.13,"t":"2026-09-28T04:00:00Z","v":1157506,"vw":56.044159},{"c":55.92,"h":56.1,"l":55.7932,"n":9117,"o":56.1,"t":"2026-09-29T04:00:00Z","v":1627575,"vw":55.903093},{"c":55.83,"h":56.235,"l":55.8,"n":7319,"o":56.149,"t":"2026-09-30T04:00:00Z","v":1188885,"vw":56.098065},{"c":55.52,"h":55.605,"l":55.17,"n":10045,"o":55.55,"t":"2026-10-01T04:00:00Z","v":1471877,"vw":55.457508},{"c":55.88,"h":56.02,"l":55.705,"n":6309,"o":55.885,"t":"2026-10-02T04:00:00Z","v":927446,"vw":55.8676},{"c":56.22,"h":56.279,"l":55.8506,"n":6582,"o":55.91,"t":"2026-10-05T04:00:00Z","v":997424,"vw":56.104102},{"c":56.44,"h":56.57,"l":56.31,"n":8297,"o":56.31,"t":"2026-10-06T04:00:00Z","v":1659460,"vw":56.48849},{"c":56.34,"h":56.3775,"l":56.13,"n":7907,"o":56.255,"t":"2026-10-07T04:00:00Z","v":1476543,"vw":56.277382},{"c":56.17,"h":56.325,"l":55.965,"n":7581,"o":56.25,"t":"2026-10-08T04:00:00Z","v":1347628,"vw":56.148699},{"c":56.44,"h":56.48,"l":56.25,"n":5604,"o":56.34,"t":"2026-10-09T04:00:00Z","v":907652,"vw":56.37687},{"c":56.43,"h":56.5576,"l":56.3732,"n":6321,"o":56.54,"t":"2026-10-12T04:00:00Z","v":1048085,"vw":56.43123},{"c":56.42,"h":56.46,"l":56.284,"n":5793,"o":56.43,"t":"2026-10-13T04:00:00Z","v":849180,"vw":56.391985},{"c":55.94,"h":56.32,"l":55.77,"n":9062,"o":56.265,"t":"2026-10-14T04:00:00Z","v":1274861,"vw":55.980174},{"c":56.1,"h":56.14,"l":55.615,"n":7990,"o":55.81,"t":"2026-10-15T04:00:00Z","v":987770,"vw":55.920101},{"c":55.6,"h":56.26,"l":55.3999,"n":9695,"o":56.22,"t":"2026-10-16T04:00:00Z","v":1537938,"vw":55.745899},{"c":55.82,"h":56.035,"l":55.76,"n":6829,"o":55.83,"t":"2026-10-19T04:00:00Z","v":1109895,"vw":55.882146},{"c":55.96,"h":56.135,"l":55.655,"n":7447,"o":55.84,"t":"2026-10-20T04:00:00Z","v":1482545,"vw":55.943616},{"c":56.2,"h":56.29,"l":55.915,"n":6273,"o":56.07,"t":"2026-10-21T04:00:00Z","v":1052025,"vw":56.148171}],"volatilityBars":[{"c":55.84,"h":55.9,"l":55.84,"n":63,"o":55.87,"t":"2026-09-21T08:00:00Z","v":2264,"vw":55.875428},{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-09-21T10:30:00Z","v":236,"vw":56.02},{"c":56.0861,"h":56.0861,"l":56.05,"n":2,"o":56.05,"t":"2026-09-21T11:00:00Z","v":550,"vw":56.079536},{"c":55.96,"h":55.96,"l":55.96,"n":1,"o":55.96,"t":"2026-09-21T11:15:00Z","v":491,"vw":55.96},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-09-21T11:45:00Z","v":150,"vw":56.09},{"c":56.05,"h":56.09,"l":56.05,"n":3,"o":56.09,"t":"2026-09-21T12:00:00Z","v":250,"vw":56.07},{"c":56.09,"h":56.1,"l":56.05,"n":5,"o":56.1,"t":"2026-09-21T12:30:00Z","v":345,"vw":56.080952},{"c":56.01,"h":56.01,"l":56.01,"n":6,"o":56.01,"t":"2026-09-21T12:45:00Z","v":815,"vw":56.01},{"c":56.03,"h":56.03,"l":56,"n":17,"o":56.0062,"t":"2026-09-21T13:00:00Z","v":2726,"vw":56.004084},{"c":55.98,"h":56.02,"l":55.98,"n":4,"o":56.02,"t":"2026-09-21T13:15:00Z","v":504,"vw":55.992024},{"c":56.0121,"h":56.0277,"l":55.975,"n":621,"o":56,"t":"2026-09-21T13:30:00Z","v":74034,"vw":56.003739},{"c":56.07,"h":56.07,"l":56.03,"n":315,"o":56.0389,"t":"2026-09-21T13:45:00Z","v":41042,"vw":56.050535},{"c":56.076,"h":56.085,"l":56.035,"n":392,"o":56.0799,"t":"2026-09-21T14:00:00Z","v":61420,"vw":56.063908},{"c":56.15,"h":56.165,"l":56.085,"n":400,"o":56.085,"t":"2026-09-21T14:15:00Z","v":43985,"vw":56.131772},{"c":56.145,"h":56.185,"l":56.145,"n":303,"o":56.15,"t":"2026-09-21T14:30:00Z","v":40814,"vw":56.164767},{"c":56.17,"h":56.185,"l":56.135,"n":289,"o":56.145,"t":"2026-09-21T14:45:00Z","v":35247,"vw":56.158454},{"c":56.195,"h":56.2,"l":56.165,"n":235,"o":56.17,"t":"2026-09-21T15:00:00Z","v":37706,"vw":56.178839},{"c":56.2,"h":56.2299,"l":56.2,"n":307,"o":56.2,"t":"2026-09-21T15:15:00Z","v":37724,"vw":56.210527},{"c":56.23,"h":56.25,"l":56.2,"n":409,"o":56.205,"t":"2026-09-21T15:30:00Z","v":43694,"vw":56.222897},{"c":56.25,"h":56.27,"l":56.235,"n":221,"o":56.25,"t":"2026-09-21T15:45:00Z","v":18296,"vw":56.246108},{"c":56.29,"h":56.3157,"l":56.255,"n":242,"o":56.255,"t":"2026-09-21T16:00:00Z","v":62861,"vw":56.289033},{"c":56.31,"h":56.32,"l":56.29,"n":175,"o":56.299,"t":"2026-09-21T16:15:00Z","v":42411,"vw":56.305011},{"c":56.32,"h":56.355,"l":56.31,"n":215,"o":56.31,"t":"2026-09-21T16:30:00Z","v":41822,"vw":56.329596},{"c":56.3299,"h":56.35,"l":56.3199,"n":224,"o":56.32,"t":"2026-09-21T16:45:00Z","v":73409,"vw":56.328848},{"c":56.365,"h":56.365,"l":56.325,"n":151,"o":56.335,"t":"2026-09-21T17:00:00Z","v":30840,"vw":56.346617},{"c":56.36,"h":56.3699,"l":56.345,"n":148,"o":56.3601,"t":"2026-09-21T17:15:00Z","v":30092,"vw":56.357644},{"c":56.3597,"h":56.365,"l":56.3201,"n":220,"o":56.365,"t":"2026-09-21T17:30:00Z","v":58518,"vw":56.346529},{"c":56.37,"h":56.389,"l":56.3613,"n":409,"o":56.368,"t":"2026-09-21T17:45:00Z","v":55428,"vw":56.368978},{"c":56.39,"h":56.3919,"l":56.375,"n":180,"o":56.375,"t":"2026-09-21T18:00:00Z","v":59359,"vw":56.382203},{"c":56.414,"h":56.419,"l":56.385,"n":284,"o":56.395,"t":"2026-09-21T18:15:00Z","v":82562,"vw":56.401704},{"c":56.43,"h":56.43,"l":56.4012,"n":270,"o":56.415,"t":"2026-09-21T18:30:00Z","v":54929,"vw":56.419586},{"c":56.43,"h":56.45,"l":56.4201,"n":255,"o":56.43,"t":"2026-09-21T18:45:00Z","v":69644,"vw":56.435819},{"c":56.445,"h":56.45,"l":56.42,"n":174,"o":56.44,"t":"2026-09-21T19:00:00Z","v":28492,"vw":56.433805},{"c":56.425,"h":56.45,"l":56.42,"n":186,"o":56.445,"t":"2026-09-21T19:15:00Z","v":39801,"vw":56.438148},{"c":56.455,"h":56.47,"l":56.425,"n":234,"o":56.425,"t":"2026-09-21T19:30:00Z","v":37015,"vw":56.452038},{"c":56.4,"h":56.46,"l":56.4,"n":294,"o":56.455,"t":"2026-09-21T19:45:00Z","v":53132,"vw":56.431243},{"c":56.41,"h":56.41,"l":56.41,"n":10,"o":56.41,"t":"2026-09-21T20:00:00Z","v":8267,"vw":56.41},{"c":56.39,"h":56.39,"l":56.39,"n":2,"o":56.39,"t":"2026-09-21T20:15:00Z","v":472,"vw":56.39},{"c":56.41,"h":56.41,"l":56.41,"n":4,"o":56.41,"t":"2026-09-21T20:30:00Z","v":331,"vw":56.41},{"c":56.48,"h":56.48,"l":56.48,"n":1,"o":56.48,"t":"2026-09-21T21:45:00Z","v":100,"vw":56.48},{"c":56.438,"h":56.438,"l":56.438,"n":1,"o":56.438,"t":"2026-09-21T23:00:00Z","v":238,"vw":56.438},{"c":56.37,"h":56.37,"l":56.37,"n":5,"o":56.37,"t":"2026-09-21T23:30:00Z","v":1000,"vw":56.37},{"c":56.46,"h":56.4799,"l":56.3617,"n":25,"o":56.46,"t":"2026-09-22T08:00:00Z","v":656,"vw":56.414519},{"c":56.255,"h":56.255,"l":56.255,"n":13,"o":56.255,"t":"2026-09-22T08:45:00Z","v":190,"vw":56.255},{"c":56.47,"h":56.47,"l":56.41,"n":5,"o":56.41,"t":"2026-09-22T10:45:00Z","v":3139,"vw":56.431059},{"c":56.34,"h":56.34,"l":56.34,"n":49,"o":56.34,"t":"2026-09-22T11:00:00Z","v":7087,"vw":56.34},{"c":56.4252,"h":56.4485,"l":56.3999,"n":8,"o":56.4,"t":"2026-09-22T12:00:00Z","v":623,"vw":56.41891},{"c":56.45,"h":56.45,"l":56.45,"n":4,"o":56.45,"t":"2026-09-22T12:30:00Z","v":1402,"vw":56.45},{"c":56.47,"h":56.47,"l":56.46,"n":10,"o":56.4669,"t":"2026-09-22T13:00:00Z","v":1171,"vw":56.465173},{"c":56.49,"h":56.49,"l":56.46,"n":4,"o":56.46,"t":"2026-09-22T13:15:00Z","v":3650,"vw":56.48726},{"c":56.475,"h":56.51,"l":56.4271,"n":538,"o":56.48,"t":"2026-09-22T13:30:00Z","v":71528,"vw":56.485545},{"c":56.415,"h":56.47,"l":56.41,"n":499,"o":56.47,"t":"2026-09-22T13:45:00Z","v":105887,"vw":56.440602},{"c":56.445,"h":56.475,"l":56.41,"n":297,"o":56.42,"t":"2026-09-22T14:00:00Z","v":27548,"vw":56.438371},{"c":56.4,"h":56.44,"l":56.4,"n":269,"o":56.44,"t":"2026-09-22T14:15:00Z","v":24758,"vw":56.412256},{"c":56.37,"h":56.43,"l":56.37,"n":356,"o":56.4,"t":"2026-09-22T14:30:00Z","v":43246,"vw":56.40174},{"c":56.3899,"h":56.415,"l":56.36,"n":219,"o":56.385,"t":"2026-09-22T14:45:00Z","v":16258,"vw":56.38678},{"c":56.4099,"h":56.42,"l":56.385,"n":231,"o":56.3899,"t":"2026-09-22T15:00:00Z","v":27086,"vw":56.401164},{"c":56.394,"h":56.4161,"l":56.394,"n":237,"o":56.415,"t":"2026-09-22T15:15:00Z","v":20401,"vw":56.408727},{"c":56.3732,"h":56.3997,"l":56.365,"n":245,"o":56.395,"t":"2026-09-22T15:30:00Z","v":30436,"vw":56.379252},{"c":56.4001,"h":56.4099,"l":56.3661,"n":278,"o":56.376,"t":"2026-09-22T15:45:00Z","v":120718,"vw":56.378211},{"c":56.42,"h":56.42,"l":56.38,"n":286,"o":56.405,"t":"2026-09-22T16:00:00Z","v":51468,"vw":56.401921},{"c":56.395,"h":56.415,"l":56.385,"n":187,"o":56.41,"t":"2026-09-22T16:15:00Z","v":28359,"vw":56.397886},{"c":56.395,"h":56.41,"l":56.385,"n":135,"o":56.395,"t":"2026-09-22T16:30:00Z","v":31093,"vw":56.397299},{"c":56.4199,"h":56.43,"l":56.3915,"n":186,"o":56.4,"t":"2026-09-22T16:45:00Z","v":58683,"vw":56.414709},{"c":56.415,"h":56.43,"l":56.405,"n":201,"o":56.43,"t":"2026-09-22T17:00:00Z","v":64257,"vw":56.41562},{"c":56.425,"h":56.4289,"l":56.4,"n":275,"o":56.4109,"t":"2026-09-22T17:15:00Z","v":31074,"vw":56.414348},{"c":56.42,"h":56.425,"l":56.4038,"n":143,"o":56.425,"t":"2026-09-22T17:30:00Z","v":38535,"vw":56.410855},{"c":56.45,"h":56.45,"l":56.415,"n":418,"o":56.425,"t":"2026-09-22T17:45:00Z","v":89633,"vw":56.441277},{"c":56.435,"h":56.45,"l":56.425,"n":106,"o":56.45,"t":"2026-09-22T18:00:00Z","v":44180,"vw":56.440618},{"c":56.445,"h":56.46,"l":56.4325,"n":98,"o":56.44,"t":"2026-09-22T18:15:00Z","v":14698,"vw":56.450042},{"c":56.445,"h":56.45,"l":56.425,"n":259,"o":56.44,"t":"2026-09-22T18:30:00Z","v":67292,"vw":56.434909},{"c":56.415,"h":56.45,"l":56.415,"n":205,"o":56.45,"t":"2026-09-22T18:45:00Z","v":44290,"vw":56.435525},{"c":56.44,"h":56.446,"l":56.42,"n":161,"o":56.42,"t":"2026-09-22T19:00:00Z","v":34544,"vw":56.434144},{"c":56.46,"h":56.465,"l":56.4313,"n":198,"o":56.44,"t":"2026-09-22T19:15:00Z","v":87398,"vw":56.449232},{"c":56.455,"h":56.49,"l":56.4438,"n":285,"o":56.46,"t":"2026-09-22T19:30:00Z","v":80524,"vw":56.471702},{"c":56.41,"h":56.4801,"l":56.4,"n":364,"o":56.46,"t":"2026-09-22T19:45:00Z","v":59662,"vw":56.441662},{"c":56.46,"h":56.46,"l":56.41,"n":20,"o":56.41,"t":"2026-09-22T20:00:00Z","v":10327,"vw":56.410501},{"c":56.48,"h":56.51,"l":56.48,"n":3,"o":56.51,"t":"2026-09-22T21:15:00Z","v":501,"vw":56.504},{"c":56.51,"h":56.52,"l":56.48,"n":15,"o":56.48,"t":"2026-09-22T21:30:00Z","v":2300,"vw":56.505227},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-09-22T22:45:00Z","v":250,"vw":56.5},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-09-22T23:45:00Z","v":100,"vw":56.55},{"c":56.5,"h":56.5,"l":56.5,"n":3,"o":56.5,"t":"2026-09-23T08:15:00Z","v":131,"vw":56.5},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-09-23T10:00:00Z","v":240,"vw":56.49},{"c":56.455,"h":56.455,"l":56.455,"n":1,"o":56.455,"t":"2026-09-23T11:00:00Z","v":700,"vw":56.455},{"c":56.4917,"h":56.4917,"l":56.4917,"n":2,"o":56.4917,"t":"2026-09-23T11:15:00Z","v":1005,"vw":56.4917},{"c":56.38,"h":56.4618,"l":56.38,"n":2,"o":56.4618,"t":"2026-09-23T12:15:00Z","v":245,"vw":56.428412},{"c":56.34,"h":56.4,"l":56.33,"n":536,"o":56.4,"t":"2026-09-23T13:30:00Z","v":46670,"vw":56.372324},{"c":56.255,"h":56.3322,"l":56.255,"n":362,"o":56.33,"t":"2026-09-23T13:45:00Z","v":26613,"vw":56.281508},{"c":56.1899,"h":56.27,"l":56.17,"n":432,"o":56.27,"t":"2026-09-23T14:00:00Z","v":40296,"vw":56.221285},{"c":56.125,"h":56.2,"l":56.12,"n":338,"o":56.185,"t":"2026-09-23T14:15:00Z","v":40509,"vw":56.148811},{"c":56.164,"h":56.2,"l":56.14,"n":224,"o":56.16,"t":"2026-09-23T14:30:00Z","v":24405,"vw":56.178101},{"c":56.2288,"h":56.24,"l":56.15,"n":323,"o":56.16,"t":"2026-09-23T14:45:00Z","v":36213,"vw":56.199842},{"c":56.2,"h":56.23,"l":56.195,"n":218,"o":56.225,"t":"2026-09-23T15:00:00Z","v":21440,"vw":56.208566},{"c":56.16,"h":56.225,"l":56.16,"n":230,"o":56.2062,"t":"2026-09-23T15:15:00Z","v":28451,"vw":56.199542},{"c":56.18,"h":56.18,"l":56.144,"n":238,"o":56.155,"t":"2026-09-23T15:30:00Z","v":85504,"vw":56.164932},{"c":56.15,"h":56.18,"l":56.12,"n":282,"o":56.18,"t":"2026-09-23T15:45:00Z","v":67731,"vw":56.148991},{"c":56.14,"h":56.15,"l":56.12,"n":262,"o":56.15,"t":"2026-09-23T16:00:00Z","v":51874,"vw":56.138328},{"c":56.135,"h":56.15,"l":56.1101,"n":189,"o":56.144,"t":"2026-09-23T16:15:00Z","v":35429,"vw":56.126818},{"c":56.1,"h":56.15,"l":56.1,"n":244,"o":56.1355,"t":"2026-09-23T16:30:00Z","v":44476,"vw":56.123324},{"c":56.07,"h":56.105,"l":56.045,"n":251,"o":56.09,"t":"2026-09-23T16:45:00Z","v":55334,"vw":56.065718},{"c":56.045,"h":56.08,"l":56.0199,"n":250,"o":56.07,"t":"2026-09-23T17:00:00Z","v":30271,"vw":56.040687},{"c":56.0665,"h":56.095,"l":56.0437,"n":255,"o":56.0437,"t":"2026-09-23T17:15:00Z","v":46296,"vw":56.06974},{"c":56.135,"h":56.135,"l":56.045,"n":254,"o":56.0597,"t":"2026-09-23T17:30:00Z","v":39270,"vw":56.070404},{"c":56.17,"h":56.17,"l":56.12,"n":452,"o":56.139,"t":"2026-09-23T17:45:00Z","v":70678,"vw":56.137586},{"c":56.135,"h":56.166,"l":56.1199,"n":230,"o":56.16,"t":"2026-09-23T18:00:00Z","v":52086,"vw":56.132565},{"c":56.1199,"h":56.15,"l":56.115,"n":251,"o":56.135,"t":"2026-09-23T18:15:00Z","v":70693,"vw":56.131248},{"c":56.09,"h":56.1276,"l":56.08,"n":293,"o":56.125,"t":"2026-09-23T18:30:00Z","v":72642,"vw":56.104343},{"c":56.11,"h":56.1299,"l":56.085,"n":238,"o":56.09,"t":"2026-09-23T18:45:00Z","v":52262,"vw":56.109199},{"c":56.1,"h":56.125,"l":56.09,"n":309,"o":56.105,"t":"2026-09-23T19:00:00Z","v":81852,"vw":56.107165},{"c":56.075,"h":56.1,"l":56.065,"n":263,"o":56.1,"t":"2026-09-23T19:15:00Z","v":58898,"vw":56.081803},{"c":56.07,"h":56.106,"l":56.06,"n":291,"o":56.075,"t":"2026-09-23T19:30:00Z","v":52282,"vw":56.082569},{"c":56.06,"h":56.1,"l":56.015,"n":527,"o":56.08,"t":"2026-09-23T19:45:00Z","v":68056,"vw":56.058391},{"c":56.08,"h":56.11,"l":56.08,"n":21,"o":56.08,"t":"2026-09-23T20:00:00Z","v":11519,"vw":56.08107},{"c":56.15,"h":56.15,"l":56.1,"n":3,"o":56.1,"t":"2026-09-23T20:15:00Z","v":5180,"vw":56.148263},{"c":56.11,"h":56.11,"l":56.11,"n":3,"o":56.11,"t":"2026-09-23T21:30:00Z","v":210,"vw":56.11},{"c":56.09,"h":56.09,"l":56.09,"n":6,"o":56.09,"t":"2026-09-23T22:15:00Z","v":250,"vw":56.09},{"c":56.23,"h":56.23,"l":56.23,"n":1,"o":56.23,"t":"2026-09-23T23:00:00Z","v":128,"vw":56.23},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-09-23T23:45:00Z","v":300,"vw":56.16},{"c":55.875,"h":55.875,"l":55.875,"n":4,"o":55.875,"t":"2026-09-24T08:00:00Z","v":134,"vw":55.875},{"c":55.86,"h":55.86,"l":55.86,"n":3,"o":55.86,"t":"2026-09-24T08:45:00Z","v":104,"vw":55.86},{"c":55.9,"h":56.0784,"l":55.89,"n":35,"o":55.93,"t":"2026-09-24T11:00:00Z","v":2210,"vw":55.916198},{"c":55.88,"h":55.92,"l":55.88,"n":25,"o":55.91,"t":"2026-09-24T11:15:00Z","v":1416,"vw":55.907166},{"c":55.82,"h":55.83,"l":55.82,"n":12,"o":55.83,"t":"2026-09-24T11:45:00Z","v":416,"vw":55.823333},{"c":55.89,"h":55.89,"l":55.845,"n":18,"o":55.86,"t":"2026-09-24T12:15:00Z","v":1138,"vw":55.864118},{"c":55.95,"h":55.95,"l":55.95,"n":2,"o":55.95,"t":"2026-09-24T12:30:00Z","v":161,"vw":55.95},{"c":55.93,"h":55.93,"l":55.92,"n":4,"o":55.93,"t":"2026-09-24T12:45:00Z","v":546,"vw":55.928134},{"c":55.9,"h":55.9151,"l":55.84,"n":522,"o":55.89,"t":"2026-09-24T13:30:00Z","v":59778,"vw":55.883545},{"c":55.94,"h":55.94,"l":55.885,"n":238,"o":55.89,"t":"2026-09-24T13:45:00Z","v":24022,"vw":55.917649},{"c":55.9826,"h":55.995,"l":55.925,"n":242,"o":55.925,"t":"2026-09-24T14:00:00Z","v":31327,"vw":55.96087},{"c":55.98,"h":56,"l":55.965,"n":257,"o":55.9875,"t":"2026-09-24T14:15:00Z","v":17532,"vw":55.984493},{"c":55.936,"h":55.99,"l":55.932,"n":213,"o":55.98,"t":"2026-09-24T14:30:00Z","v":20173,"vw":55.969505},{"c":55.8899,"h":55.96,"l":55.8711,"n":265,"o":55.934,"t":"2026-09-24T14:45:00Z","v":22707,"vw":55.918089},{"c":55.815,"h":55.89,"l":55.815,"n":286,"o":55.88,"t":"2026-09-24T15:00:00Z","v":14960,"vw":55.856793},{"c":55.84,"h":55.89,"l":55.8101,"n":234,"o":55.8101,"t":"2026-09-24T15:15:00Z","v":16072,"vw":55.85111},{"c":55.865,"h":55.865,"l":55.8299,"n":198,"o":55.836,"t":"2026-09-24T15:30:00Z","v":25906,"vw":55.843519},{"c":55.886,"h":55.886,"l":55.8299,"n":160,"o":55.8757,"t":"2026-09-24T15:45:00Z","v":31350,"vw":55.870687},{"c":55.895,"h":55.895,"l":55.83,"n":187,"o":55.845,"t":"2026-09-24T16:00:00Z","v":40298,"vw":55.851183},{"c":56.0501,"h":56.12,"l":55.895,"n":334,"o":55.895,"t":"2026-09-24T16:15:00Z","v":80558,"vw":56.019884},{"c":56.095,"h":56.15,"l":56.01,"n":193,"o":56.05,"t":"2026-09-24T16:30:00Z","v":25801,"vw":56.079971},{"c":56.1299,"h":56.16,"l":56.065,"n":172,"o":56.08,"t":"2026-09-24T16:45:00Z","v":27164,"vw":56.116775},{"c":56.13,"h":56.145,"l":56.09,"n":172,"o":56.1,"t":"2026-09-24T17:00:00Z","v":26867,"vw":56.101969},{"c":56.06,"h":56.125,"l":56.015,"n":193,"o":56.115,"t":"2026-09-24T17:15:00Z","v":33961,"vw":56.071567},{"c":56.005,"h":56.08,"l":56,"n":129,"o":56.07,"t":"2026-09-24T17:30:00Z","v":18883,"vw":56.043681},{"c":56.05,"h":56.05,"l":55.99,"n":279,"o":56,"t":"2026-09-24T17:45:00Z","v":15447,"vw":56.015627},{"c":56.035,"h":56.05,"l":55.965,"n":196,"o":56.04,"t":"2026-09-24T18:00:00Z","v":34553,"vw":56.005881},{"c":56.09,"h":56.11,"l":56.045,"n":208,"o":56.05,"t":"2026-09-24T18:15:00Z","v":36223,"vw":56.071314},{"c":56.085,"h":56.13,"l":56.0401,"n":186,"o":56.089,"t":"2026-09-24T18:30:00Z","v":26863,"vw":56.076047},{"c":56.12,"h":56.135,"l":56.0725,"n":155,"o":56.09,"t":"2026-09-24T18:45:00Z","v":21425,"vw":56.105352},{"c":56.075,"h":56.12,"l":56.055,"n":749,"o":56.115,"t":"2026-09-24T19:00:00Z","v":143428,"vw":56.083212},{"c":56.095,"h":56.11,"l":56.075,"n":277,"o":56.075,"t":"2026-09-24T19:15:00Z","v":53075,"vw":56.094194},{"c":56.095,"h":56.105,"l":56.08,"n":318,"o":56.095,"t":"2026-09-24T19:30:00Z","v":86837,"vw":56.093414},{"c":56.06,"h":56.12,"l":56.06,"n":322,"o":56.09,"t":"2026-09-24T19:45:00Z","v":62718,"vw":56.100791},{"c":56.09,"h":56.09,"l":56.08,"n":20,"o":56.08,"t":"2026-09-24T20:00:00Z","v":10675,"vw":56.080189},{"c":56.05,"h":56.06,"l":56.05,"n":34,"o":56.06,"t":"2026-09-24T21:00:00Z","v":4322,"vw":56.056624},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-09-24T21:15:00Z","v":170,"vw":56.05},{"c":55.9999,"h":56.03,"l":55.9999,"n":43,"o":56.03,"t":"2026-09-24T21:30:00Z","v":1681,"vw":56.011185},{"c":56.33,"h":56.33,"l":55.8133,"n":10,"o":55.8133,"t":"2026-09-25T08:00:00Z","v":824,"vw":55.994481},{"c":56.34,"h":56.34,"l":56.13,"n":7,"o":56.13,"t":"2026-09-25T08:15:00Z","v":600,"vw":56.262},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-09-25T09:15:00Z","v":100,"vw":56.16},{"c":56.25,"h":56.25,"l":56.25,"n":8,"o":56.25,"t":"2026-09-25T11:30:00Z","v":488,"vw":56.25},{"c":56.27,"h":56.27,"l":56.255,"n":8,"o":56.255,"t":"2026-09-25T12:00:00Z","v":560,"vw":56.26625},{"c":56.2,"h":56.24,"l":56.124,"n":468,"o":56.15,"t":"2026-09-25T13:30:00Z","v":45268,"vw":56.184428},{"c":56.215,"h":56.255,"l":56.18,"n":279,"o":56.2,"t":"2026-09-25T13:45:00Z","v":19049,"vw":56.22214},{"c":56.045,"h":56.23,"l":56.03,"n":341,"o":56.23,"t":"2026-09-25T14:00:00Z","v":26629,"vw":56.106456},{"c":56.099,"h":56.0999,"l":56.015,"n":230,"o":56.03,"t":"2026-09-25T14:15:00Z","v":20427,"vw":56.069859},{"c":56.1,"h":56.14,"l":56.07,"n":240,"o":56.07,"t":"2026-09-25T14:30:00Z","v":38000,"vw":56.100933},{"c":56.165,"h":56.165,"l":56.085,"n":235,"o":56.105,"t":"2026-09-25T14:45:00Z","v":22993,"vw":56.11646},{"c":56.165,"h":56.215,"l":56.135,"n":256,"o":56.155,"t":"2026-09-25T15:00:00Z","v":38270,"vw":56.185267},{"c":56.165,"h":56.19,"l":56.14,"n":264,"o":56.1686,"t":"2026-09-25T15:15:00Z","v":38917,"vw":56.164985},{"c":56.085,"h":56.215,"l":56.085,"n":261,"o":56.16,"t":"2026-09-25T15:30:00Z","v":48366,"vw":56.140539},{"c":56.2099,"h":56.2099,"l":56.079,"n":169,"o":56.079,"t":"2026-09-25T15:45:00Z","v":30206,"vw":56.154904},{"c":56.31,"h":56.34,"l":56.215,"n":159,"o":56.215,"t":"2026-09-25T16:00:00Z","v":42169,"vw":56.307689},{"c":56.32,"h":56.32,"l":56.24,"n":210,"o":56.31,"t":"2026-09-25T16:15:00Z","v":51335,"vw":56.28164},{"c":56.3,"h":56.3299,"l":56.26,"n":309,"o":56.32,"t":"2026-09-25T16:30:00Z","v":58022,"vw":56.291101},{"c":56.26,"h":56.2986,"l":56.25,"n":194,"o":56.29,"t":"2026-09-25T16:45:00Z","v":69305,"vw":56.274724},{"c":56.3076,"h":56.31,"l":56.2501,"n":204,"o":56.26,"t":"2026-09-25T17:00:00Z","v":59652,"vw":56.290251},{"c":56.31,"h":56.315,"l":56.285,"n":244,"o":56.31,"t":"2026-09-25T17:15:00Z","v":88847,"vw":56.301343},{"c":56.3,"h":56.315,"l":56.2612,"n":198,"o":56.31,"t":"2026-09-25T17:30:00Z","v":62383,"vw":56.282379},{"c":56.3,"h":56.305,"l":56.275,"n":335,"o":56.2901,"t":"2026-09-25T17:45:00Z","v":24598,"vw":56.292466},{"c":56.3175,"h":56.32,"l":56.29,"n":154,"o":56.305,"t":"2026-09-25T18:00:00Z","v":25792,"vw":56.303253},{"c":56.285,"h":56.325,"l":56.265,"n":176,"o":56.325,"t":"2026-09-25T18:15:00Z","v":35367,"vw":56.302127},{"c":56.3,"h":56.33,"l":56.275,"n":154,"o":56.295,"t":"2026-09-25T18:30:00Z","v":36197,"vw":56.310355},{"c":56.28,"h":56.305,"l":56.2701,"n":243,"o":56.3,"t":"2026-09-25T18:45:00Z","v":64439,"vw":56.28776},{"c":56.3099,"h":56.31,"l":56.2699,"n":360,"o":56.29,"t":"2026-09-25T19:00:00Z","v":60390,"vw":56.289033},{"c":56.255,"h":56.315,"l":56.255,"n":213,"o":56.315,"t":"2026-09-25T19:15:00Z","v":32645,"vw":56.290601},{"c":56.315,"h":56.3199,"l":56.255,"n":183,"o":56.255,"t":"2026-09-25T19:30:00Z","v":30637,"vw":56.274116},{"c":56.29,"h":56.37,"l":56.29,"n":471,"o":56.32,"t":"2026-09-25T19:45:00Z","v":96235,"vw":56.337265},{"c":56.33,"h":56.33,"l":56.33,"n":8,"o":56.33,"t":"2026-09-25T20:00:00Z","v":8736,"vw":56.33},{"c":56.324,"h":56.324,"l":56.324,"n":1,"o":56.324,"t":"2026-09-25T20:45:00Z","v":200,"vw":56.324},{"c":56.4659,"h":56.4659,"l":56.4659,"n":1,"o":56.4659,"t":"2026-09-25T22:15:00Z","v":500,"vw":56.4659},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-09-25T23:15:00Z","v":250,"vw":56.45},{"c":56.16,"h":56.19,"l":56.16,"n":36,"o":56.19,"t":"2026-09-28T08:00:00Z","v":796,"vw":56.18},{"c":56.13,"h":56.13,"l":56.13,"n":4,"o":56.13,"t":"2026-09-28T10:00:00Z","v":113,"vw":56.13},{"c":56.13,"h":56.15,"l":56.13,"n":13,"o":56.15,"t":"2026-09-28T11:00:00Z","v":2820,"vw":56.130788},{"c":56.1,"h":56.1,"l":56.1,"n":9,"o":56.1,"t":"2026-09-28T11:15:00Z","v":171,"vw":56.1},{"c":56.2,"h":56.2,"l":56.2,"n":2,"o":56.2,"t":"2026-09-28T11:30:00Z","v":535,"vw":56.2},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-09-28T12:00:00Z","v":266,"vw":56.2},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-09-28T12:15:00Z","v":7000,"vw":56.2},{"c":56.09,"h":56.2,"l":56.09,"n":5,"o":56.2,"t":"2026-09-28T12:30:00Z","v":1196,"vw":56.172339},{"c":56.2004,"h":56.2004,"l":56.2004,"n":1,"o":56.2004,"t":"2026-09-28T13:00:00Z","v":3700,"vw":56.2004},{"c":56.21,"h":56.21,"l":56.18,"n":11,"o":56.2004,"t":"2026-09-28T13:15:00Z","v":13228,"vw":56.2017},{"c":56.08,"h":56.2,"l":56.055,"n":767,"o":56.13,"t":"2026-09-28T13:30:00Z","v":80278,"vw":56.096447},{"c":56.15,"h":56.16,"l":56.0801,"n":394,"o":56.0801,"t":"2026-09-28T13:45:00Z","v":31356,"vw":56.122755},{"c":56.0788,"h":56.155,"l":56.075,"n":382,"o":56.155,"t":"2026-09-28T14:00:00Z","v":36289,"vw":56.117072},{"c":56.1,"h":56.12,"l":56.0786,"n":366,"o":56.095,"t":"2026-09-28T14:15:00Z","v":25913,"vw":56.106309},{"c":55.98,"h":56.0964,"l":55.975,"n":567,"o":56.09,"t":"2026-09-28T14:30:00Z","v":65319,"vw":56.030857},{"c":55.8998,"h":55.95,"l":55.87,"n":403,"o":55.95,"t":"2026-09-28T14:45:00Z","v":43391,"vw":55.903875},{"c":55.965,"h":55.985,"l":55.8986,"n":371,"o":55.9,"t":"2026-09-28T15:00:00Z","v":71775,"vw":55.958469},{"c":55.9599,"h":55.97,"l":55.93,"n":302,"o":55.9698,"t":"2026-09-28T15:15:00Z","v":33250,"vw":55.948101},{"c":55.945,"h":55.995,"l":55.935,"n":311,"o":55.965,"t":"2026-09-28T15:30:00Z","v":35469,"vw":55.956434},{"c":55.98,"h":55.99,"l":55.945,"n":334,"o":55.945,"t":"2026-09-28T15:45:00Z","v":43024,"vw":55.967842},{"c":55.98,"h":56,"l":55.96,"n":246,"o":55.98,"t":"2026-09-28T16:00:00Z","v":46385,"vw":55.983946},{"c":56.175,"h":56.2057,"l":55.979,"n":400,"o":55.98,"t":"2026-09-28T16:15:00Z","v":101269,"vw":56.110611},{"c":56.0638,"h":56.16,"l":56.0638,"n":213,"o":56.16,"t":"2026-09-28T16:30:00Z","v":37725,"vw":56.11316},{"c":56.0708,"h":56.09,"l":56.055,"n":217,"o":56.09,"t":"2026-09-28T16:45:00Z","v":47742,"vw":56.078606},{"c":56.1701,"h":56.18,"l":56.045,"n":281,"o":56.07,"t":"2026-09-28T17:00:00Z","v":70483,"vw":56.086183},{"c":56.07,"h":56.1767,"l":56.06,"n":171,"o":56.1767,"t":"2026-09-28T17:15:00Z","v":22855,"vw":56.115905},{"c":56.085,"h":56.105,"l":56.065,"n":228,"o":56.079,"t":"2026-09-28T17:30:00Z","v":26862,"vw":56.089516},{"c":56.09,"h":56.105,"l":56.085,"n":371,"o":56.1,"t":"2026-09-28T17:45:00Z","v":15636,"vw":56.094676},{"c":56.105,"h":56.11,"l":56.084,"n":164,"o":56.0938,"t":"2026-09-28T18:00:00Z","v":23572,"vw":56.095513},{"c":56.07,"h":56.12,"l":56.065,"n":150,"o":56.11,"t":"2026-09-28T18:15:00Z","v":25229,"vw":56.091609},{"c":56.09,"h":56.09,"l":56.045,"n":125,"o":56.075,"t":"2026-09-28T18:30:00Z","v":18113,"vw":56.068263},{"c":56.0799,"h":56.095,"l":56.07,"n":118,"o":56.085,"t":"2026-09-28T18:45:00Z","v":32670,"vw":56.082608},{"c":56.015,"h":56.085,"l":56.015,"n":203,"o":56.08,"t":"2026-09-28T19:00:00Z","v":13702,"vw":56.045478},{"c":56.03,"h":56.039,"l":56.005,"n":268,"o":56.005,"t":"2026-09-28T19:15:00Z","v":64032,"vw":56.024236},{"c":55.9782,"h":56.03,"l":55.965,"n":423,"o":56.03,"t":"2026-09-28T19:30:00Z","v":50421,"vw":56.00082},{"c":55.99,"h":56,"l":55.955,"n":426,"o":55.99,"t":"2026-09-28T19:45:00Z","v":50753,"vw":55.977837},{"c":56.01,"h":56.04,"l":56.01,"n":29,"o":56.01,"t":"2026-09-28T20:00:00Z","v":9758,"vw":56.010627},{"c":56.0442,"h":56.0442,"l":56.0442,"n":1,"o":56.0442,"t":"2026-09-28T20:15:00Z","v":143,"vw":56.0442},{"c":56.01,"h":56.01,"l":56.01,"n":5,"o":56.01,"t":"2026-09-28T20:30:00Z","v":400,"vw":56.01},{"c":56.02,"h":56.02,"l":56.02,"n":2,"o":56.02,"t":"2026-09-28T21:30:00Z","v":105,"vw":56.02},{"c":56.1286,"h":56.1286,"l":56.1286,"n":1,"o":56.1286,"t":"2026-09-28T22:15:00Z","v":100,"vw":56.1286},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-09-28T23:30:00Z","v":137,"vw":56.09},{"c":55.91,"h":55.91,"l":55.91,"n":21,"o":55.91,"t":"2026-09-29T08:00:00Z","v":218,"vw":55.91},{"c":55.98,"h":55.98,"l":55.98,"n":2,"o":55.98,"t":"2026-09-29T10:45:00Z","v":206,"vw":55.98},{"c":56.17,"h":56.17,"l":56.17,"n":1,"o":56.17,"t":"2026-09-29T11:00:00Z","v":189,"vw":56.17},{"c":56.0528,"h":56.19,"l":56.0528,"n":2,"o":56.19,"t":"2026-09-29T11:30:00Z","v":460,"vw":56.160174},{"c":56.12,"h":56.12,"l":56.12,"n":4,"o":56.12,"t":"2026-09-29T11:45:00Z","v":300,"vw":56.12},{"c":56.23,"h":56.23,"l":56.23,"n":1,"o":56.23,"t":"2026-09-29T12:00:00Z","v":445,"vw":56.23},{"c":56.0048,"h":56.0048,"l":56.0048,"n":1,"o":56.0048,"t":"2026-09-29T12:15:00Z","v":1000,"vw":56.0048},{"c":56.2,"h":56.2,"l":56.17,"n":3,"o":56.17,"t":"2026-09-29T13:15:00Z","v":1001,"vw":56.173},{"c":55.97,"h":56.1,"l":55.96,"n":718,"o":56.1,"t":"2026-09-29T13:30:00Z","v":90511,"vw":56.028887},{"c":55.959,"h":56,"l":55.945,"n":546,"o":55.97,"t":"2026-09-29T13:45:00Z","v":46172,"vw":55.970274},{"c":55.98,"h":55.9876,"l":55.9401,"n":454,"o":55.98,"t":"2026-09-29T14:00:00Z","v":35547,"vw":55.962259},{"c":55.975,"h":56,"l":55.945,"n":378,"o":55.965,"t":"2026-09-29T14:15:00Z","v":104417,"vw":55.97127},{"c":55.965,"h":56.005,"l":55.955,"n":310,"o":55.985,"t":"2026-09-29T14:30:00Z","v":40882,"vw":55.97135},{"c":55.95,"h":55.995,"l":55.925,"n":303,"o":55.965,"t":"2026-09-29T14:45:00Z","v":18875,"vw":55.966957},{"c":55.8959,"h":55.9412,"l":55.875,"n":441,"o":55.9412,"t":"2026-09-29T15:00:00Z","v":52272,"vw":55.911588},{"c":55.8199,"h":55.91,"l":55.8,"n":391,"o":55.91,"t":"2026-09-29T15:15:00Z","v":46684,"vw":55.844246},{"c":55.88,"h":55.89,"l":55.82,"n":251,"o":55.83,"t":"2026-09-29T15:30:00Z","v":36794,"vw":55.867433},{"c":55.85,"h":55.91,"l":55.83,"n":356,"o":55.885,"t":"2026-09-29T15:45:00Z","v":46421,"vw":55.856882},{"c":55.8299,"h":55.8501,"l":55.81,"n":336,"o":55.85,"t":"2026-09-29T16:00:00Z","v":72806,"vw":55.831854},{"c":55.859,"h":55.865,"l":55.82,"n":277,"o":55.83,"t":"2026-09-29T16:15:00Z","v":67198,"vw":55.841242},{"c":55.8135,"h":55.8679,"l":55.8135,"n":245,"o":55.856,"t":"2026-09-29T16:30:00Z","v":32231,"vw":55.846161},{"c":55.83,"h":55.85,"l":55.805,"n":377,"o":55.815,"t":"2026-09-29T16:45:00Z","v":54786,"vw":55.828454},{"c":55.805,"h":55.825,"l":55.8,"n":345,"o":55.81,"t":"2026-09-29T17:00:00Z","v":46005,"vw":55.811832},{"c":55.84,"h":55.845,"l":55.7932,"n":218,"o":55.82,"t":"2026-09-29T17:15:00Z","v":43963,"vw":55.825453},{"c":55.83,"h":55.85,"l":55.825,"n":129,"o":55.84,"t":"2026-09-29T17:30:00Z","v":22059,"vw":55.839716},{"c":55.81,"h":55.855,"l":55.7999,"n":432,"o":55.855,"t":"2026-09-29T17:45:00Z","v":68292,"vw":55.825947},{"c":55.87,"h":55.89,"l":55.81,"n":224,"o":55.81,"t":"2026-09-29T18:00:00Z","v":58331,"vw":55.851992},{"c":55.9,"h":55.9057,"l":55.87,"n":181,"o":55.875,"t":"2026-09-29T18:15:00Z","v":65340,"vw":55.888658},{"c":55.945,"h":55.96,"l":55.865,"n":213,"o":55.8898,"t":"2026-09-29T18:30:00Z","v":116126,"vw":55.907539},{"c":55.9433,"h":55.9499,"l":55.9201,"n":161,"o":55.9399,"t":"2026-09-29T18:45:00Z","v":87261,"vw":55.936032},{"c":55.9199,"h":55.955,"l":55.919,"n":312,"o":55.945,"t":"2026-09-29T19:00:00Z","v":141521,"vw":55.937986},{"c":55.925,"h":55.945,"l":55.9099,"n":269,"o":55.91,"t":"2026-09-29T19:15:00Z","v":50230,"vw":55.922873},{"c":55.899,"h":55.9399,"l":55.895,"n":306,"o":55.92,"t":"2026-09-29T19:30:00Z","v":64359,"vw":55.924003},{"c":55.9,"h":55.93,"l":55.88,"n":569,"o":55.895,"t":"2026-09-29T19:45:00Z","v":97798,"vw":55.912692},{"c":55.92,"h":55.92,"l":55.92,"n":9,"o":55.92,"t":"2026-09-29T20:00:00Z","v":12328,"vw":55.92},{"c":55.9798,"h":55.9798,"l":55.9798,"n":1,"o":55.9798,"t":"2026-09-29T21:30:00Z","v":200,"vw":55.9798},{"c":55.98,"h":55.98,"l":55.98,"n":2,"o":55.98,"t":"2026-09-29T21:45:00Z","v":103,"vw":55.98},{"c":55.98,"h":55.98,"l":55.9755,"n":3,"o":55.98,"t":"2026-09-29T23:00:00Z","v":732,"vw":55.978906},{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-09-29T23:15:00Z","v":100,"vw":56.02},{"c":56.02,"h":56.02,"l":56,"n":13,"o":56,"t":"2026-09-30T08:00:00Z","v":424,"vw":56.0064},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-09-30T10:15:00Z","v":103,"vw":56},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-09-30T10:45:00Z","v":300,"vw":56},{"c":56.0188,"h":56.0188,"l":55.965,"n":7,"o":55.965,"t":"2026-09-30T11:00:00Z","v":755,"vw":56.011549},{"c":56.01,"h":56.01,"l":56.01,"n":2,"o":56.01,"t":"2026-09-30T11:15:00Z","v":150,"vw":56.01},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-09-30T11:30:00Z","v":178,"vw":56.03},{"c":55.9995,"h":55.9995,"l":55.9995,"n":1,"o":55.9995,"t":"2026-09-30T12:00:00Z","v":157,"vw":55.9995},{"c":55.9937,"h":55.9937,"l":55.9937,"n":3,"o":55.9937,"t":"2026-09-30T12:15:00Z","v":1625,"vw":55.9937},{"c":56.15,"h":56.1905,"l":56.15,"n":9,"o":56.184,"t":"2026-09-30T12:30:00Z","v":6138,"vw":56.171191},{"c":56.01,"h":56.01,"l":56.01,"n":5,"o":56.01,"t":"2026-09-30T12:45:00Z","v":445,"vw":56.01},{"c":56.1,"h":56.1761,"l":56.1,"n":2,"o":56.1761,"t":"2026-09-30T13:15:00Z","v":1150,"vw":56.109926},{"c":56.0699,"h":56.15,"l":56.03,"n":568,"o":56.149,"t":"2026-09-30T13:30:00Z","v":52630,"vw":56.06695},{"c":56.15,"h":56.15,"l":56.03,"n":330,"o":56.055,"t":"2026-09-30T13:45:00Z","v":36186,"vw":56.075665},{"c":56.16,"h":56.215,"l":56.145,"n":363,"o":56.15,"t":"2026-09-30T14:00:00Z","v":29362,"vw":56.17676},{"c":56.14,"h":56.205,"l":56.124,"n":295,"o":56.16,"t":"2026-09-30T14:15:00Z","v":33106,"vw":56.166676},{"c":56.13,"h":56.16,"l":56.11,"n":275,"o":56.13,"t":"2026-09-30T14:30:00Z","v":67622,"vw":56.134534},{"c":56.18,"h":56.235,"l":56.135,"n":335,"o":56.145,"t":"2026-09-30T14:45:00Z","v":47701,"vw":56.182586},{"c":56.15,"h":56.185,"l":56.13,"n":289,"o":56.1788,"t":"2026-09-30T15:00:00Z","v":32138,"vw":56.162768},{"c":56.19,"h":56.1999,"l":56.135,"n":205,"o":56.16,"t":"2026-09-30T15:15:00Z","v":26504,"vw":56.172561},{"c":56.14,"h":56.2,"l":56.14,"n":189,"o":56.19,"t":"2026-09-30T15:30:00Z","v":30910,"vw":56.190875},{"c":56.185,"h":56.2205,"l":56.1399,"n":204,"o":56.14,"t":"2026-09-30T15:45:00Z","v":28446,"vw":56.167374},{"c":56.205,"h":56.21,"l":56.18,"n":215,"o":56.18,"t":"2026-09-30T16:00:00Z","v":28223,"vw":56.195449},{"c":56.16,"h":56.21,"l":56.155,"n":124,"o":56.21,"t":"2026-09-30T16:15:00Z","v":19003,"vw":56.174624},{"c":56.17,"h":56.18,"l":56.13,"n":184,"o":56.15,"t":"2026-09-30T16:30:00Z","v":102250,"vw":56.148882},{"c":56.17,"h":56.17,"l":56.135,"n":248,"o":56.17,"t":"2026-09-30T16:45:00Z","v":47942,"vw":56.148249},{"c":56.1299,"h":56.18,"l":56.1215,"n":181,"o":56.155,"t":"2026-09-30T17:00:00Z","v":36760,"vw":56.160314},{"c":56.08,"h":56.13,"l":56.05,"n":246,"o":56.13,"t":"2026-09-30T17:15:00Z","v":44182,"vw":56.086676},{"c":56.11,"h":56.13,"l":56.08,"n":185,"o":56.085,"t":"2026-09-30T17:30:00Z","v":30199,"vw":56.10271},{"c":56.13,"h":56.145,"l":56.095,"n":367,"o":56.095,"t":"2026-09-30T17:45:00Z","v":27647,"vw":56.131081},{"c":56.105,"h":56.13,"l":56.0799,"n":152,"o":56.125,"t":"2026-09-30T18:00:00Z","v":26710,"vw":56.108301},{"c":56.08,"h":56.105,"l":56.05,"n":184,"o":56.105,"t":"2026-09-30T18:15:00Z","v":42214,"vw":56.074446},{"c":56.075,"h":56.08,"l":56.035,"n":132,"o":56.07,"t":"2026-09-30T18:30:00Z","v":19726,"vw":56.059075},{"c":56.05,"h":56.0799,"l":56.03,"n":150,"o":56.075,"t":"2026-09-30T18:45:00Z","v":81665,"vw":56.049686},{"c":56.08,"h":56.085,"l":56.0599,"n":207,"o":56.06,"t":"2026-09-30T19:00:00Z","v":79490,"vw":56.073552},{"c":56.045,"h":56.075,"l":56.045,"n":177,"o":56.07,"t":"2026-09-30T19:15:00Z","v":42004,"vw":56.059384},{"c":56.015,"h":56.055,"l":55.9999,"n":277,"o":56.045,"t":"2026-09-30T19:30:00Z","v":56788,"vw":56.023196},{"c":55.8,"h":56.01,"l":55.8,"n":757,"o":56.01,"t":"2026-09-30T19:45:00Z","v":84355,"vw":55.917957},{"c":55.8879,"h":55.8879,"l":55.83,"n":12,"o":55.83,"t":"2026-09-30T20:00:00Z","v":14070,"vw":55.831387},{"c":55.912,"h":56.2034,"l":55.9,"n":5,"o":56.2034,"t":"2026-09-30T20:30:00Z","v":693,"vw":55.963481},{"c":55.85,"h":55.87,"l":55.85,"n":4,"o":55.87,"t":"2026-09-30T21:45:00Z","v":250,"vw":55.858197},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-09-30T22:30:00Z","v":150,"vw":56.03},{"c":55.81,"h":55.8991,"l":55.65,"n":73,"o":55.65,"t":"2026-10-01T08:00:00Z","v":987,"vw":55.780929},{"c":55.6,"h":55.6,"l":55.6,"n":20,"o":55.6,"t":"2026-10-01T10:00:00Z","v":2662,"vw":55.6},{"c":55.66,"h":55.66,"l":55.66,"n":31,"o":55.66,"t":"2026-10-01T11:15:00Z","v":3344,"vw":55.66},{"c":55.65,"h":55.66,"l":55.65,"n":5,"o":55.66,"t":"2026-10-01T11:30:00Z","v":444,"vw":55.656227},{"c":55.72,"h":55.72,"l":55.72,"n":1,"o":55.72,"t":"2026-10-01T12:30:00Z","v":180,"vw":55.72},{"c":55.63,"h":55.63,"l":55.63,"n":1,"o":55.63,"t":"2026-10-01T12:45:00Z","v":1000,"vw":55.63},{"c":55.6615,"h":55.6615,"l":55.6615,"n":8,"o":55.6615,"t":"2026-10-01T13:00:00Z","v":292,"vw":55.6615},{"c":55.4768,"h":55.6,"l":55.4601,"n":834,"o":55.59,"t":"2026-10-01T13:30:00Z","v":97815,"vw":55.52353},{"c":55.4197,"h":55.5,"l":55.41,"n":420,"o":55.49,"t":"2026-10-01T13:45:00Z","v":41124,"vw":55.456959},{"c":55.2793,"h":55.42,"l":55.215,"n":654,"o":55.42,"t":"2026-10-01T14:00:00Z","v":56131,"vw":55.276465},{"c":55.2699,"h":55.305,"l":55.22,"n":1893,"o":55.305,"t":"2026-10-01T14:15:00Z","v":84889,"vw":55.274833},{"c":55.325,"h":55.3681,"l":55.235,"n":383,"o":55.27,"t":"2026-10-01T14:30:00Z","v":27287,"vw":55.316831},{"c":55.25,"h":55.365,"l":55.25,"n":324,"o":55.335,"t":"2026-10-01T14:45:00Z","v":26094,"vw":55.284363},{"c":55.215,"h":55.25,"l":55.17,"n":378,"o":55.25,"t":"2026-10-01T15:00:00Z","v":18719,"vw":55.210935},{"c":55.2999,"h":55.308,"l":55.2351,"n":259,"o":55.24,"t":"2026-10-01T15:15:00Z","v":27855,"vw":55.279216},{"c":55.21,"h":55.2799,"l":55.209,"n":281,"o":55.26,"t":"2026-10-01T15:30:00Z","v":18969,"vw":55.243133},{"c":55.26,"h":55.275,"l":55.1996,"n":254,"o":55.2086,"t":"2026-10-01T15:45:00Z","v":30822,"vw":55.239926},{"c":55.265,"h":55.31,"l":55.25,"n":213,"o":55.25,"t":"2026-10-01T16:00:00Z","v":33788,"vw":55.29514},{"c":55.325,"h":55.34,"l":55.265,"n":129,"o":55.265,"t":"2026-10-01T16:15:00Z","v":10491,"vw":55.318623},{"c":55.37,"h":55.4099,"l":55.315,"n":172,"o":55.315,"t":"2026-10-01T16:30:00Z","v":33646,"vw":55.38139},{"c":55.315,"h":55.395,"l":55.2799,"n":128,"o":55.39,"t":"2026-10-01T16:45:00Z","v":21371,"vw":55.318102},{"c":55.395,"h":55.395,"l":55.3051,"n":124,"o":55.315,"t":"2026-10-01T17:00:00Z","v":23903,"vw":55.352111},{"c":55.485,"h":55.5,"l":55.3776,"n":176,"o":55.3776,"t":"2026-10-01T17:15:00Z","v":36692,"vw":55.420694},{"c":55.555,"h":55.575,"l":55.495,"n":199,"o":55.5,"t":"2026-10-01T17:30:00Z","v":31789,"vw":55.527594},{"c":55.475,"h":55.58,"l":55.465,"n":341,"o":55.565,"t":"2026-10-01T17:45:00Z","v":18839,"vw":55.527676},{"c":55.46,"h":55.485,"l":55.388,"n":208,"o":55.485,"t":"2026-10-01T18:00:00Z","v":44760,"vw":55.451441},{"c":55.51,"h":55.51,"l":55.455,"n":210,"o":55.48,"t":"2026-10-01T18:15:00Z","v":39311,"vw":55.476814},{"c":55.5297,"h":55.569,"l":55.485,"n":119,"o":55.5,"t":"2026-10-01T18:30:00Z","v":14483,"vw":55.523941},{"c":55.545,"h":55.55,"l":55.515,"n":190,"o":55.525,"t":"2026-10-01T18:45:00Z","v":48983,"vw":55.537257},{"c":55.545,"h":55.555,"l":55.515,"n":188,"o":55.55,"t":"2026-10-01T19:00:00Z","v":356254,"vw":55.530613},{"c":55.54,"h":55.57,"l":55.524,"n":213,"o":55.55,"t":"2026-10-01T19:15:00Z","v":68120,"vw":55.547047},{"c":55.545,"h":55.565,"l":55.5235,"n":266,"o":55.5471,"t":"2026-10-01T19:30:00Z","v":61232,"vw":55.548567},{"c":55.48,"h":55.605,"l":55.47,"n":749,"o":55.545,"t":"2026-10-01T19:45:00Z","v":173144,"vw":55.532997},{"c":55.52,"h":55.52,"l":55.52,"n":11,"o":55.52,"t":"2026-10-01T20:00:00Z","v":9167,"vw":55.52},{"c":55.5142,"h":55.58,"l":55.5037,"n":6,"o":55.5037,"t":"2026-10-01T20:45:00Z","v":1359,"vw":55.539212},{"c":55.85,"h":55.85,"l":55.85,"n":10,"o":55.85,"t":"2026-10-02T09:00:00Z","v":361,"vw":55.85},{"c":55.78,"h":55.78,"l":55.45,"n":3,"o":55.45,"t":"2026-10-02T12:00:00Z","v":906,"vw":55.743576},{"c":55.73,"h":55.73,"l":55.73,"n":6,"o":55.73,"t":"2026-10-02T12:15:00Z","v":239,"vw":55.73},{"c":55.9,"h":55.9,"l":55.9,"n":13,"o":55.9,"t":"2026-10-02T12:30:00Z","v":333,"vw":55.9},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-02T12:45:00Z","v":260,"vw":55.9},{"c":55.94,"h":55.95,"l":55.9,"n":87,"o":55.9,"t":"2026-10-02T13:00:00Z","v":2708,"vw":55.939842},{"c":55.96,"h":55.96,"l":55.96,"n":1,"o":55.96,"t":"2026-10-02T13:15:00Z","v":200,"vw":55.96},{"c":55.975,"h":55.9764,"l":55.8402,"n":592,"o":55.885,"t":"2026-10-02T13:30:00Z","v":92363,"vw":55.934527},{"c":55.905,"h":56,"l":55.8325,"n":358,"o":55.98,"t":"2026-10-02T13:45:00Z","v":26470,"vw":55.94687},{"c":55.9599,"h":55.97,"l":55.88,"n":312,"o":55.895,"t":"2026-10-02T14:00:00Z","v":31071,"vw":55.939966},{"c":55.99,"h":56.0065,"l":55.945,"n":313,"o":55.97,"t":"2026-10-02T14:15:00Z","v":62941,"vw":55.986729},{"c":55.9709,"h":56.02,"l":55.945,"n":227,"o":55.98,"t":"2026-10-02T14:30:00Z","v":30400,"vw":55.983233},{"c":55.925,"h":56.0076,"l":55.9162,"n":213,"o":55.975,"t":"2026-10-02T14:45:00Z","v":19273,"vw":55.95074},{"c":55.785,"h":55.93,"l":55.765,"n":156,"o":55.93,"t":"2026-10-02T15:00:00Z","v":17586,"vw":55.831537},{"c":55.79,"h":55.82,"l":55.705,"n":248,"o":55.79,"t":"2026-10-02T15:15:00Z","v":26117,"vw":55.762388},{"c":55.825,"h":55.8486,"l":55.7799,"n":166,"o":55.78,"t":"2026-10-02T15:30:00Z","v":14783,"vw":55.812503},{"c":55.815,"h":55.8299,"l":55.79,"n":153,"o":55.82,"t":"2026-10-02T15:45:00Z","v":19224,"vw":55.816693},{"c":55.858,"h":55.8699,"l":55.8282,"n":139,"o":55.8282,"t":"2026-10-02T16:00:00Z","v":12470,"vw":55.852624},{"c":55.8131,"h":55.86,"l":55.81,"n":158,"o":55.85,"t":"2026-10-02T16:15:00Z","v":41727,"vw":55.842206},{"c":55.815,"h":55.8617,"l":55.8099,"n":96,"o":55.835,"t":"2026-10-02T16:30:00Z","v":9608,"vw":55.823147},{"c":55.835,"h":55.8599,"l":55.805,"n":114,"o":55.83,"t":"2026-10-02T16:45:00Z","v":24660,"vw":55.845565},{"c":55.8501,"h":55.8799,"l":55.8419,"n":97,"o":55.87,"t":"2026-10-02T17:00:00Z","v":14265,"vw":55.856361},{"c":55.785,"h":55.855,"l":55.785,"n":121,"o":55.825,"t":"2026-10-02T17:15:00Z","v":16009,"vw":55.820334},{"c":55.7999,"h":55.83,"l":55.79,"n":120,"o":55.79,"t":"2026-10-02T17:30:00Z","v":31002,"vw":55.804435},{"c":55.83,"h":55.85,"l":55.8,"n":336,"o":55.825,"t":"2026-10-02T17:45:00Z","v":11479,"vw":55.830362},{"c":55.8401,"h":55.845,"l":55.8199,"n":135,"o":55.845,"t":"2026-10-02T18:00:00Z","v":28308,"vw":55.835315},{"c":55.819,"h":55.835,"l":55.795,"n":182,"o":55.835,"t":"2026-10-02T18:15:00Z","v":32505,"vw":55.814542},{"c":55.83,"h":55.84,"l":55.8097,"n":199,"o":55.825,"t":"2026-10-02T18:30:00Z","v":54361,"vw":55.825069},{"c":55.83,"h":55.84,"l":55.825,"n":159,"o":55.8399,"t":"2026-10-02T18:45:00Z","v":23799,"vw":55.832928},{"c":55.83,"h":55.84,"l":55.815,"n":216,"o":55.8399,"t":"2026-10-02T19:00:00Z","v":52814,"vw":55.828246},{"c":55.825,"h":55.85,"l":55.825,"n":224,"o":55.825,"t":"2026-10-02T19:15:00Z","v":93005,"vw":55.83884},{"c":55.85,"h":55.87,"l":55.83,"n":168,"o":55.84,"t":"2026-10-02T19:30:00Z","v":31002,"vw":55.849464},{"c":55.83,"h":55.87,"l":55.83,"n":404,"o":55.87,"t":"2026-10-02T19:45:00Z","v":90844,"vw":55.851917},{"c":55.9,"h":55.964,"l":55.88,"n":19,"o":55.88,"t":"2026-10-02T20:00:00Z","v":9206,"vw":55.882327},{"c":55.9,"h":55.9,"l":55.9,"n":28,"o":55.9,"t":"2026-10-05T08:00:00Z","v":2182,"vw":55.9},{"c":55.89,"h":55.89,"l":55.89,"n":1,"o":55.89,"t":"2026-10-05T09:15:00Z","v":320,"vw":55.89},{"c":55.8103,"h":55.82,"l":55.8103,"n":4,"o":55.82,"t":"2026-10-05T11:15:00Z","v":904,"vw":55.81515},{"c":55.88,"h":55.88,"l":55.88,"n":1,"o":55.88,"t":"2026-10-05T11:30:00Z","v":358,"vw":55.88},{"c":55.86,"h":55.86,"l":55.86,"n":1,"o":55.86,"t":"2026-10-05T12:30:00Z","v":900,"vw":55.86},{"c":55.9099,"h":55.9099,"l":55.9099,"n":2,"o":55.9099,"t":"2026-10-05T12:45:00Z","v":110,"vw":55.9099},{"c":55.925,"h":55.95,"l":55.8506,"n":683,"o":55.91,"t":"2026-10-05T13:30:00Z","v":87562,"vw":55.927572},{"c":55.93,"h":55.95,"l":55.915,"n":360,"o":55.9399,"t":"2026-10-05T13:45:00Z","v":44088,"vw":55.935389},{"c":56.02,"h":56.03,"l":55.91,"n":340,"o":55.9201,"t":"2026-10-05T14:00:00Z","v":24622,"vw":55.981844},{"c":56.06,"h":56.07,"l":56.025,"n":310,"o":56.025,"t":"2026-10-05T14:15:00Z","v":42173,"vw":56.050288},{"c":56.035,"h":56.045,"l":56.0001,"n":210,"o":56.035,"t":"2026-10-05T14:30:00Z","v":35274,"vw":56.017313},{"c":56.0617,"h":56.075,"l":56.03,"n":237,"o":56.035,"t":"2026-10-05T14:45:00Z","v":38504,"vw":56.045748},{"c":56.044,"h":56.07,"l":56.0332,"n":203,"o":56.065,"t":"2026-10-05T15:00:00Z","v":22763,"vw":56.054526},{"c":56.065,"h":56.0658,"l":56.04,"n":269,"o":56.055,"t":"2026-10-05T15:15:00Z","v":37379,"vw":56.053209},{"c":56.095,"h":56.1,"l":56.065,"n":207,"o":56.065,"t":"2026-10-05T15:30:00Z","v":87537,"vw":56.09508},{"c":56.095,"h":56.105,"l":56.08,"n":162,"o":56.085,"t":"2026-10-05T15:45:00Z","v":23593,"vw":56.093836},{"c":56.0881,"h":56.1,"l":56.07,"n":220,"o":56.095,"t":"2026-10-05T16:00:00Z","v":65887,"vw":56.077299},{"c":56.115,"h":56.115,"l":56.07,"n":108,"o":56.074,"t":"2026-10-05T16:15:00Z","v":17308,"vw":56.090589},{"c":56.155,"h":56.16,"l":56.105,"n":163,"o":56.1098,"t":"2026-10-05T16:30:00Z","v":21627,"vw":56.134463},{"c":56.1376,"h":56.165,"l":56.1301,"n":267,"o":56.16,"t":"2026-10-05T16:45:00Z","v":29310,"vw":56.151056},{"c":56.135,"h":56.1399,"l":56.11,"n":117,"o":56.135,"t":"2026-10-05T17:00:00Z","v":13779,"vw":56.130833},{"c":56.145,"h":56.16,"l":56.14,"n":142,"o":56.14,"t":"2026-10-05T17:15:00Z","v":17392,"vw":56.146913},{"c":56.176,"h":56.176,"l":56.1401,"n":180,"o":56.145,"t":"2026-10-05T17:30:00Z","v":27783,"vw":56.150479},{"c":56.17,"h":56.185,"l":56.16,"n":152,"o":56.18,"t":"2026-10-05T17:45:00Z","v":18730,"vw":56.16698},{"c":56.1699,"h":56.18,"l":56.1516,"n":187,"o":56.165,"t":"2026-10-05T18:00:00Z","v":29360,"vw":56.163359},{"c":56.2,"h":56.205,"l":56.173,"n":149,"o":56.175,"t":"2026-10-05T18:15:00Z","v":21792,"vw":56.181222},{"c":56.2,"h":56.205,"l":56.1909,"n":174,"o":56.2,"t":"2026-10-05T18:30:00Z","v":28380,"vw":56.197918},{"c":56.218,"h":56.22,"l":56.19,"n":147,"o":56.1988,"t":"2026-10-05T18:45:00Z","v":40014,"vw":56.198677},{"c":56.26,"h":56.265,"l":56.215,"n":227,"o":56.2199,"t":"2026-10-05T19:00:00Z","v":47910,"vw":56.237802},{"c":56.25,"h":56.279,"l":56.245,"n":206,"o":56.259,"t":"2026-10-05T19:15:00Z","v":33748,"vw":56.262483},{"c":56.22,"h":56.255,"l":56.22,"n":170,"o":56.25,"t":"2026-10-05T19:30:00Z","v":42417,"vw":56.233238},{"c":56.19,"h":56.21,"l":56.14,"n":367,"o":56.21,"t":"2026-10-05T19:45:00Z","v":78039,"vw":56.172106},{"c":56.3,"h":56.3,"l":56.22,"n":12,"o":56.22,"t":"2026-10-05T20:00:00Z","v":9576,"vw":56.222091},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-05T20:15:00Z","v":440,"vw":56.25},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-05T20:45:00Z","v":100,"vw":56.3},{"c":56.1819,"h":56.1819,"l":56.1819,"n":3,"o":56.1819,"t":"2026-10-05T21:00:00Z","v":178,"vw":56.1819},{"c":56.21,"h":56.22,"l":56.21,"n":8,"o":56.22,"t":"2026-10-05T21:30:00Z","v":1350,"vw":56.213871},{"c":56.2263,"h":56.2263,"l":56.2263,"n":1,"o":56.2263,"t":"2026-10-05T23:45:00Z","v":100,"vw":56.2263},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-06T08:30:00Z","v":355,"vw":56.35},{"c":56.39,"h":56.39,"l":56.37,"n":11,"o":56.37,"t":"2026-10-06T11:15:00Z","v":1489,"vw":56.374651},{"c":56.395,"h":56.395,"l":56.395,"n":4,"o":56.395,"t":"2026-10-06T11:30:00Z","v":317,"vw":56.395},{"c":56.49,"h":56.49,"l":56.25,"n":6,"o":56.33,"t":"2026-10-06T11:45:00Z","v":606,"vw":56.383334},{"c":56.4612,"h":56.4612,"l":56.4612,"n":1,"o":56.4612,"t":"2026-10-06T12:00:00Z","v":100,"vw":56.4612},{"c":56.41,"h":56.419,"l":56.41,"n":3,"o":56.419,"t":"2026-10-06T12:15:00Z","v":1100,"vw":56.410818},{"c":56.37,"h":56.43,"l":56.37,"n":6,"o":56.43,"t":"2026-10-06T12:45:00Z","v":864,"vw":56.415},{"c":56.415,"h":56.44,"l":56.31,"n":654,"o":56.31,"t":"2026-10-06T13:30:00Z","v":84981,"vw":56.379092},{"c":56.474,"h":56.485,"l":56.4001,"n":346,"o":56.409,"t":"2026-10-06T13:45:00Z","v":45764,"vw":56.440589},{"c":56.5003,"h":56.525,"l":56.48,"n":568,"o":56.48,"t":"2026-10-06T14:00:00Z","v":100218,"vw":56.509636},{"c":56.435,"h":56.525,"l":56.43,"n":359,"o":56.508,"t":"2026-10-06T14:15:00Z","v":39891,"vw":56.489267},{"c":56.5,"h":56.5,"l":56.4236,"n":315,"o":56.44,"t":"2026-10-06T14:30:00Z","v":40839,"vw":56.456221},{"c":56.51,"h":56.51,"l":56.475,"n":280,"o":56.495,"t":"2026-10-06T14:45:00Z","v":65813,"vw":56.500006},{"c":56.545,"h":56.55,"l":56.515,"n":290,"o":56.515,"t":"2026-10-06T15:00:00Z","v":43708,"vw":56.527823},{"c":56.56,"h":56.57,"l":56.545,"n":239,"o":56.545,"t":"2026-10-06T15:15:00Z","v":28084,"vw":56.558487},{"c":56.525,"h":56.57,"l":56.52,"n":446,"o":56.555,"t":"2026-10-06T15:30:00Z","v":184687,"vw":56.555691},{"c":56.515,"h":56.53,"l":56.51,"n":204,"o":56.528,"t":"2026-10-06T15:45:00Z","v":36845,"vw":56.52083},{"c":56.519,"h":56.53,"l":56.504,"n":281,"o":56.52,"t":"2026-10-06T16:00:00Z","v":147351,"vw":56.524558},{"c":56.475,"h":56.5199,"l":56.475,"n":220,"o":56.5199,"t":"2026-10-06T16:15:00Z","v":52368,"vw":56.50153},{"c":56.489,"h":56.495,"l":56.466,"n":125,"o":56.475,"t":"2026-10-06T16:30:00Z","v":106331,"vw":56.479971},{"c":56.47,"h":56.49,"l":56.46,"n":139,"o":56.485,"t":"2026-10-06T16:45:00Z","v":33007,"vw":56.48334},{"c":56.45,"h":56.48,"l":56.4499,"n":182,"o":56.47,"t":"2026-10-06T17:00:00Z","v":34695,"vw":56.465601},{"c":56.455,"h":56.455,"l":56.41,"n":185,"o":56.445,"t":"2026-10-06T17:15:00Z","v":26793,"vw":56.434953},{"c":56.4764,"h":56.48,"l":56.4435,"n":267,"o":56.45,"t":"2026-10-06T17:30:00Z","v":40039,"vw":56.461962},{"c":56.46,"h":56.49,"l":56.4501,"n":278,"o":56.475,"t":"2026-10-06T17:45:00Z","v":62021,"vw":56.470845},{"c":56.485,"h":56.49,"l":56.46,"n":178,"o":56.46,"t":"2026-10-06T18:00:00Z","v":24288,"vw":56.479735},{"c":56.47,"h":56.49,"l":56.4669,"n":324,"o":56.4859,"t":"2026-10-06T18:15:00Z","v":66928,"vw":56.479594},{"c":56.4799,"h":56.48,"l":56.4601,"n":144,"o":56.47,"t":"2026-10-06T18:30:00Z","v":42900,"vw":56.472655},{"c":56.485,"h":56.495,"l":56.47,"n":134,"o":56.4723,"t":"2026-10-06T18:45:00Z","v":32623,"vw":56.486942},{"c":56.48,"h":56.49,"l":56.46,"n":450,"o":56.485,"t":"2026-10-06T19:00:00Z","v":90495,"vw":56.483856},{"c":56.475,"h":56.48,"l":56.465,"n":392,"o":56.48,"t":"2026-10-06T19:15:00Z","v":53956,"vw":56.474626},{"c":56.445,"h":56.48,"l":56.445,"n":390,"o":56.475,"t":"2026-10-06T19:30:00Z","v":59455,"vw":56.4617},{"c":56.44,"h":56.46,"l":56.4201,"n":418,"o":56.45,"t":"2026-10-06T19:45:00Z","v":97610,"vw":56.445195},{"c":56.44,"h":56.44,"l":56.44,"n":14,"o":56.44,"t":"2026-10-06T20:00:00Z","v":4542,"vw":56.44},{"c":56.42,"h":56.42,"l":56.42,"n":1,"o":56.42,"t":"2026-10-06T20:15:00Z","v":2410,"vw":56.42},{"c":56.45,"h":56.45,"l":56.445,"n":3,"o":56.445,"t":"2026-10-06T20:45:00Z","v":214,"vw":56.4475},{"c":56.44,"h":56.45,"l":56.44,"n":43,"o":56.45,"t":"2026-10-07T08:00:00Z","v":653,"vw":56.444921},{"c":56.45,"h":56.45,"l":56.45,"n":4,"o":56.45,"t":"2026-10-07T08:15:00Z","v":201,"vw":56.45},{"c":56.43,"h":56.44,"l":56.43,"n":7,"o":56.44,"t":"2026-10-07T09:30:00Z","v":636,"vw":56.437661},{"c":56.44,"h":56.44,"l":56.44,"n":8,"o":56.44,"t":"2026-10-07T10:15:00Z","v":244,"vw":56.44},{"c":56.25,"h":56.25,"l":56.25,"n":7,"o":56.25,"t":"2026-10-07T11:30:00Z","v":766,"vw":56.25},{"c":56.2648,"h":56.33,"l":56.2648,"n":10,"o":56.33,"t":"2026-10-07T11:45:00Z","v":2685,"vw":56.288649},{"c":56.25,"h":56.26,"l":56.25,"n":3,"o":56.25,"t":"2026-10-07T12:00:00Z","v":1519,"vw":56.251646},{"c":56.29,"h":56.33,"l":56.29,"n":11,"o":56.32,"t":"2026-10-07T13:00:00Z","v":6964,"vw":56.326292},{"c":56.32,"h":56.32,"l":56.25,"n":32,"o":56.26,"t":"2026-10-07T13:15:00Z","v":7240,"vw":56.268178},{"c":56.1886,"h":56.27,"l":56.15,"n":729,"o":56.255,"t":"2026-10-07T13:30:00Z","v":123149,"vw":56.241516},{"c":56.2,"h":56.205,"l":56.155,"n":435,"o":56.185,"t":"2026-10-07T13:45:00Z","v":41740,"vw":56.187317},{"c":56.165,"h":56.195,"l":56.15,"n":427,"o":56.195,"t":"2026-10-07T14:00:00Z","v":89894,"vw":56.177935},{"c":56.179,"h":56.2097,"l":56.1539,"n":380,"o":56.17,"t":"2026-10-07T14:15:00Z","v":30939,"vw":56.184099},{"c":56.145,"h":56.19,"l":56.145,"n":382,"o":56.18,"t":"2026-10-07T14:30:00Z","v":51075,"vw":56.173514},{"c":56.17,"h":56.17,"l":56.13,"n":422,"o":56.14,"t":"2026-10-07T14:45:00Z","v":52602,"vw":56.143942},{"c":56.205,"h":56.225,"l":56.135,"n":299,"o":56.17,"t":"2026-10-07T15:00:00Z","v":38719,"vw":56.171299},{"c":56.195,"h":56.22,"l":56.18,"n":240,"o":56.2,"t":"2026-10-07T15:15:00Z","v":32365,"vw":56.192433},{"c":56.265,"h":56.27,"l":56.19,"n":254,"o":56.19,"t":"2026-10-07T15:30:00Z","v":83643,"vw":56.249109},{"c":56.28,"h":56.295,"l":56.265,"n":248,"o":56.27,"t":"2026-10-07T15:45:00Z","v":33354,"vw":56.277327},{"c":56.3,"h":56.3,"l":56.25,"n":214,"o":56.28,"t":"2026-10-07T16:00:00Z","v":106951,"vw":56.292458},{"c":56.3,"h":56.315,"l":56.2876,"n":185,"o":56.3,"t":"2026-10-07T16:15:00Z","v":39629,"vw":56.302424},{"c":56.2899,"h":56.31,"l":56.275,"n":194,"o":56.3,"t":"2026-10-07T16:30:00Z","v":38472,"vw":56.293517},{"c":56.285,"h":56.31,"l":56.275,"n":239,"o":56.305,"t":"2026-10-07T16:45:00Z","v":58921,"vw":56.289461},{"c":56.33,"h":56.335,"l":56.27,"n":254,"o":56.28,"t":"2026-10-07T17:00:00Z","v":62652,"vw":56.309857},{"c":56.33,"h":56.355,"l":56.315,"n":152,"o":56.335,"t":"2026-10-07T17:15:00Z","v":21664,"vw":56.339224},{"c":56.3463,"h":56.35,"l":56.325,"n":161,"o":56.33,"t":"2026-10-07T17:30:00Z","v":25075,"vw":56.337498},{"c":56.3699,"h":56.3699,"l":56.325,"n":386,"o":56.345,"t":"2026-10-07T17:45:00Z","v":45539,"vw":56.34192},{"c":56.3396,"h":56.36,"l":56.32,"n":152,"o":56.33,"t":"2026-10-07T18:00:00Z","v":40622,"vw":56.33873},{"c":56.35,"h":56.355,"l":56.3312,"n":210,"o":56.34,"t":"2026-10-07T18:15:00Z","v":43254,"vw":56.343666},{"c":56.348,"h":56.355,"l":56.325,"n":183,"o":56.35,"t":"2026-10-07T18:30:00Z","v":32239,"vw":56.344445},{"c":56.365,"h":56.37,"l":56.34,"n":184,"o":56.355,"t":"2026-10-07T18:45:00Z","v":34241,"vw":56.352896},{"c":56.34,"h":56.3775,"l":56.33,"n":258,"o":56.365,"t":"2026-10-07T19:00:00Z","v":127448,"vw":56.338319},{"c":56.335,"h":56.345,"l":56.32,"n":231,"o":56.335,"t":"2026-10-07T19:15:00Z","v":38089,"vw":56.333552},{"c":56.3388,"h":56.34,"l":56.3208,"n":241,"o":56.33,"t":"2026-10-07T19:30:00Z","v":50816,"vw":56.332983},{"c":56.335,"h":56.3567,"l":56.325,"n":457,"o":56.3363,"t":"2026-10-07T19:45:00Z","v":84569,"vw":56.343069},{"c":56.36,"h":56.36,"l":56.34,"n":11,"o":56.34,"t":"2026-10-07T20:00:00Z","v":4195,"vw":56.340478},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-10-07T21:00:00Z","v":119,"vw":56.65},{"c":56.42,"h":56.5,"l":56.407,"n":16,"o":56.41,"t":"2026-10-07T21:30:00Z","v":14952,"vw":56.447087},{"c":56.4,"h":56.4,"l":56.4,"n":4,"o":56.4,"t":"2026-10-07T21:45:00Z","v":1700,"vw":56.4},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-10-08T08:15:00Z","v":138,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-10-08T08:45:00Z","v":100,"vw":56.31},{"c":56.2,"h":56.2,"l":56.14,"n":12,"o":56.14,"t":"2026-10-08T11:00:00Z","v":1481,"vw":56.165},{"c":56.15,"h":56.23,"l":56.14,"n":19,"o":56.22,"t":"2026-10-08T11:15:00Z","v":3653,"vw":56.21387},{"c":56.19,"h":56.2,"l":56.19,"n":25,"o":56.2,"t":"2026-10-08T12:00:00Z","v":2401,"vw":56.199538},{"c":56.23,"h":56.23,"l":56.22,"n":4,"o":56.22,"t":"2026-10-08T12:15:00Z","v":301,"vw":56.22654},{"c":56.16,"h":56.16,"l":56.16,"n":8,"o":56.16,"t":"2026-10-08T12:30:00Z","v":475,"vw":56.16},{"c":56.2174,"h":56.22,"l":56.17,"n":10,"o":56.1726,"t":"2026-10-08T12:45:00Z","v":710,"vw":56.203967},{"c":56.22,"h":56.22,"l":56.22,"n":1,"o":56.22,"t":"2026-10-08T13:00:00Z","v":404,"vw":56.22},{"c":56.28,"h":56.28,"l":56.28,"n":3,"o":56.28,"t":"2026-10-08T13:15:00Z","v":102,"vw":56.28},{"c":56.19,"h":56.2799,"l":56.1737,"n":609,"o":56.25,"t":"2026-10-08T13:30:00Z","v":94013,"vw":56.205334},{"c":56.235,"h":56.25,"l":56.19,"n":291,"o":56.19,"t":"2026-10-08T13:45:00Z","v":24632,"vw":56.217868},{"c":56.255,"h":56.27,"l":56.21,"n":320,"o":56.2197,"t":"2026-10-08T14:00:00Z","v":24554,"vw":56.246348},{"c":56.28,"h":56.2899,"l":56.2401,"n":323,"o":56.255,"t":"2026-10-08T14:15:00Z","v":43945,"vw":56.265135},{"c":56.245,"h":56.285,"l":56.245,"n":224,"o":56.279,"t":"2026-10-08T14:30:00Z","v":20172,"vw":56.274531},{"c":56.225,"h":56.2518,"l":56.2,"n":256,"o":56.25,"t":"2026-10-08T14:45:00Z","v":44266,"vw":56.226487},{"c":56.185,"h":56.23,"l":56.185,"n":244,"o":56.229,"t":"2026-10-08T15:00:00Z","v":42400,"vw":56.215072},{"c":56.19,"h":56.19,"l":56.16,"n":228,"o":56.175,"t":"2026-10-08T15:15:00Z","v":33206,"vw":56.175272},{"c":56.19,"h":56.19,"l":56.1621,"n":147,"o":56.18,"t":"2026-10-08T15:30:00Z","v":11444,"vw":56.173482},{"c":56.165,"h":56.19,"l":56.164,"n":119,"o":56.18,"t":"2026-10-08T15:45:00Z","v":67627,"vw":56.179632},{"c":56.1999,"h":56.2,"l":56.165,"n":157,"o":56.1777,"t":"2026-10-08T16:00:00Z","v":39242,"vw":56.193093},{"c":56.24,"h":56.325,"l":56.195,"n":440,"o":56.2,"t":"2026-10-08T16:15:00Z","v":110382,"vw":56.247693},{"c":56.205,"h":56.24,"l":56.195,"n":176,"o":56.23,"t":"2026-10-08T16:30:00Z","v":39090,"vw":56.222045},{"c":56.11,"h":56.205,"l":56.06,"n":282,"o":56.205,"t":"2026-10-08T16:45:00Z","v":44367,"vw":56.123782},{"c":56.115,"h":56.12,"l":56.025,"n":258,"o":56.11,"t":"2026-10-08T17:00:00Z","v":49416,"vw":56.07348},{"c":56,"h":56.13,"l":55.965,"n":425,"o":56.11,"t":"2026-10-08T17:15:00Z","v":72240,"vw":56.030302},{"c":56.08,"h":56.09,"l":55.99,"n":223,"o":56.005,"t":"2026-10-08T17:30:00Z","v":38983,"vw":56.053517},{"c":56.049,"h":56.105,"l":56.01,"n":313,"o":56.08,"t":"2026-10-08T17:45:00Z","v":22332,"vw":56.040827},{"c":56.09,"h":56.09,"l":56.019,"n":158,"o":56.05,"t":"2026-10-08T18:00:00Z","v":29835,"vw":56.05471},{"c":56.12,"h":56.14,"l":56.0899,"n":167,"o":56.0899,"t":"2026-10-08T18:15:00Z","v":19351,"vw":56.122225},{"c":56.085,"h":56.1,"l":56.0798,"n":189,"o":56.095,"t":"2026-10-08T18:30:00Z","v":164367,"vw":56.083364},{"c":56.11,"h":56.12,"l":56.095,"n":254,"o":56.0959,"t":"2026-10-08T18:45:00Z","v":46933,"vw":56.105281},{"c":56.115,"h":56.115,"l":56.07,"n":285,"o":56.1,"t":"2026-10-08T19:00:00Z","v":62017,"vw":56.097934},{"c":56.125,"h":56.16,"l":56.09,"n":263,"o":56.105,"t":"2026-10-08T19:15:00Z","v":56140,"vw":56.124796},{"c":56.125,"h":56.135,"l":56.105,"n":278,"o":56.13,"t":"2026-10-08T19:30:00Z","v":45163,"vw":56.119426},{"c":56.16,"h":56.17,"l":56.11,"n":371,"o":56.13,"t":"2026-10-08T19:45:00Z","v":73230,"vw":56.141335},{"c":56.17,"h":56.17,"l":56.17,"n":10,"o":56.17,"t":"2026-10-08T20:00:00Z","v":2628,"vw":56.17},{"c":56.18,"h":56.18,"l":56.18,"n":12,"o":56.18,"t":"2026-10-08T22:00:00Z","v":417,"vw":56.18},{"c":56.26,"h":56.26,"l":56.14,"n":2,"o":56.14,"t":"2026-10-08T23:45:00Z","v":5700,"vw":56.154737},{"c":56.25,"h":56.25,"l":56.25,"n":4,"o":56.25,"t":"2026-10-09T08:00:00Z","v":352,"vw":56.25},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-09T11:00:00Z","v":250,"vw":56.3},{"c":56.4,"h":56.4,"l":56.36,"n":14,"o":56.36,"t":"2026-10-09T11:45:00Z","v":5148,"vw":56.397425},{"c":56.26,"h":56.3475,"l":56.26,"n":548,"o":56.34,"t":"2026-10-09T13:30:00Z","v":80819,"vw":56.315803},{"c":56.34,"h":56.34,"l":56.25,"n":284,"o":56.26,"t":"2026-10-09T13:45:00Z","v":59960,"vw":56.27087},{"c":56.295,"h":56.3,"l":56.255,"n":295,"o":56.29,"t":"2026-10-09T14:00:00Z","v":28665,"vw":56.284608},{"c":56.31,"h":56.33,"l":56.29,"n":264,"o":56.29,"t":"2026-10-09T14:15:00Z","v":36307,"vw":56.316122},{"c":56.31,"h":56.325,"l":56.295,"n":208,"o":56.325,"t":"2026-10-09T14:30:00Z","v":20032,"vw":56.309459},{"c":56.365,"h":56.375,"l":56.305,"n":224,"o":56.305,"t":"2026-10-09T14:45:00Z","v":40184,"vw":56.337781},{"c":56.35,"h":56.3699,"l":56.315,"n":267,"o":56.3697,"t":"2026-10-09T15:00:00Z","v":46501,"vw":56.353509},{"c":56.36,"h":56.39,"l":56.355,"n":150,"o":56.355,"t":"2026-10-09T15:15:00Z","v":23055,"vw":56.36914},{"c":56.355,"h":56.365,"l":56.33,"n":131,"o":56.35,"t":"2026-10-09T15:30:00Z","v":29209,"vw":56.351371},{"c":56.365,"h":56.3759,"l":56.335,"n":141,"o":56.355,"t":"2026-10-09T15:45:00Z","v":23973,"vw":56.362421},{"c":56.38,"h":56.385,"l":56.3335,"n":162,"o":56.355,"t":"2026-10-09T16:00:00Z","v":35953,"vw":56.358825},{"c":56.395,"h":56.405,"l":56.38,"n":131,"o":56.385,"t":"2026-10-09T16:15:00Z","v":24974,"vw":56.390314},{"c":56.395,"h":56.405,"l":56.385,"n":131,"o":56.3999,"t":"2026-10-09T16:30:00Z","v":18777,"vw":56.395181},{"c":56.41,"h":56.43,"l":56.4038,"n":155,"o":56.405,"t":"2026-10-09T16:45:00Z","v":49624,"vw":56.411294},{"c":56.3908,"h":56.42,"l":56.3908,"n":173,"o":56.41,"t":"2026-10-09T17:00:00Z","v":28460,"vw":56.412895},{"c":56.385,"h":56.4,"l":56.375,"n":101,"o":56.39,"t":"2026-10-09T17:15:00Z","v":12542,"vw":56.390867},{"c":56.395,"h":56.41,"l":56.39,"n":116,"o":56.395,"t":"2026-10-09T17:30:00Z","v":38229,"vw":56.404981},{"c":56.42,"h":56.42,"l":56.395,"n":350,"o":56.3999,"t":"2026-10-09T17:45:00Z","v":36143,"vw":56.41425},{"c":56.425,"h":56.435,"l":56.41,"n":114,"o":56.415,"t":"2026-10-09T18:00:00Z","v":33533,"vw":56.424022},{"c":56.435,"h":56.44,"l":56.42,"n":132,"o":56.425,"t":"2026-10-09T18:15:00Z","v":25178,"vw":56.431043},{"c":56.43,"h":56.44,"l":56.424,"n":130,"o":56.4396,"t":"2026-10-09T18:30:00Z","v":33908,"vw":56.430777},{"c":56.45,"h":56.48,"l":56.425,"n":162,"o":56.43,"t":"2026-10-09T18:45:00Z","v":23788,"vw":56.441507},{"c":56.455,"h":56.46,"l":56.445,"n":136,"o":56.45,"t":"2026-10-09T19:00:00Z","v":30788,"vw":56.451543},{"c":56.455,"h":56.475,"l":56.45,"n":185,"o":56.4599,"t":"2026-10-09T19:15:00Z","v":25782,"vw":56.460646},{"c":56.4336,"h":56.455,"l":56.43,"n":166,"o":56.45,"t":"2026-10-09T19:30:00Z","v":29039,"vw":56.440078},{"c":56.43,"h":56.44,"l":56.415,"n":331,"o":56.44,"t":"2026-10-09T19:45:00Z","v":60161,"vw":56.429417},{"c":56.44,"h":56.44,"l":56.44,"n":11,"o":56.44,"t":"2026-10-09T20:00:00Z","v":1740,"vw":56.44},{"c":56.46,"h":56.46,"l":56.46,"n":16,"o":56.46,"t":"2026-10-09T22:30:00Z","v":618,"vw":56.46},{"c":56.47,"h":56.47,"l":56.47,"n":18,"o":56.47,"t":"2026-10-12T08:00:00Z","v":564,"vw":56.47},{"c":56.55,"h":56.55,"l":56.55,"n":3,"o":56.55,"t":"2026-10-12T08:15:00Z","v":540,"vw":56.55},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-12T09:00:00Z","v":230,"vw":57.5},{"c":56.51,"h":56.51,"l":56.51,"n":1,"o":56.51,"t":"2026-10-12T10:30:00Z","v":120,"vw":56.51},{"c":56.42,"h":56.42,"l":56.42,"n":1,"o":56.42,"t":"2026-10-12T11:00:00Z","v":1994,"vw":56.42},{"c":56.44,"h":56.44,"l":56.44,"n":2,"o":56.44,"t":"2026-10-12T11:15:00Z","v":125,"vw":56.44},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-10-12T11:30:00Z","v":150,"vw":56.46},{"c":56.5,"h":56.5,"l":56.5,"n":3,"o":56.5,"t":"2026-10-12T12:00:00Z","v":233,"vw":56.5},{"c":56.5,"h":56.5,"l":56.5,"n":3,"o":56.5,"t":"2026-10-12T12:15:00Z","v":358,"vw":56.5},{"c":56.475,"h":56.52,"l":56.475,"n":5,"o":56.52,"t":"2026-10-12T12:30:00Z","v":1005,"vw":56.485},{"c":56.5,"h":56.55,"l":56.5,"n":2,"o":56.55,"t":"2026-10-12T12:45:00Z","v":1100,"vw":56.504545},{"c":56.53,"h":56.53,"l":56.5,"n":4,"o":56.5,"t":"2026-10-12T13:15:00Z","v":622,"vw":56.518377},{"c":56.46,"h":56.5576,"l":56.46,"n":714,"o":56.54,"t":"2026-10-12T13:30:00Z","v":97329,"vw":56.505645},{"c":56.415,"h":56.4609,"l":56.41,"n":404,"o":56.4609,"t":"2026-10-12T13:45:00Z","v":59788,"vw":56.427747},{"c":56.4,"h":56.44,"l":56.395,"n":318,"o":56.41,"t":"2026-10-12T14:00:00Z","v":36243,"vw":56.415401},{"c":56.4101,"h":56.43,"l":56.4001,"n":298,"o":56.405,"t":"2026-10-12T14:15:00Z","v":37789,"vw":56.413188},{"c":56.415,"h":56.43,"l":56.4,"n":238,"o":56.42,"t":"2026-10-12T14:30:00Z","v":29004,"vw":56.41503},{"c":56.4236,"h":56.43,"l":56.4086,"n":196,"o":56.416,"t":"2026-10-12T14:45:00Z","v":33235,"vw":56.422804},{"c":56.435,"h":56.44,"l":56.42,"n":181,"o":56.429,"t":"2026-10-12T15:00:00Z","v":22906,"vw":56.429978},{"c":56.43,"h":56.45,"l":56.42,"n":253,"o":56.44,"t":"2026-10-12T15:15:00Z","v":84599,"vw":56.440828},{"c":56.465,"h":56.465,"l":56.43,"n":214,"o":56.435,"t":"2026-10-12T15:30:00Z","v":37246,"vw":56.446091},{"c":56.475,"h":56.485,"l":56.46,"n":212,"o":56.465,"t":"2026-10-12T15:45:00Z","v":58874,"vw":56.475956},{"c":56.475,"h":56.495,"l":56.4724,"n":140,"o":56.475,"t":"2026-10-12T16:00:00Z","v":20446,"vw":56.484009},{"c":56.435,"h":56.485,"l":56.432,"n":149,"o":56.48,"t":"2026-10-12T16:15:00Z","v":37144,"vw":56.468999},{"c":56.435,"h":56.46,"l":56.435,"n":134,"o":56.44,"t":"2026-10-12T16:30:00Z","v":12264,"vw":56.447279},{"c":56.389,"h":56.435,"l":56.3801,"n":209,"o":56.43,"t":"2026-10-12T16:45:00Z","v":40716,"vw":56.396644},{"c":56.405,"h":56.41,"l":56.385,"n":92,"o":56.385,"t":"2026-10-12T17:00:00Z","v":8950,"vw":56.397347},{"c":56.4,"h":56.415,"l":56.4,"n":135,"o":56.4024,"t":"2026-10-12T17:15:00Z","v":42434,"vw":56.407369},{"c":56.41,"h":56.415,"l":56.38,"n":133,"o":56.4097,"t":"2026-10-12T17:30:00Z","v":18383,"vw":56.404809},{"c":56.41,"h":56.43,"l":56.41,"n":387,"o":56.415,"t":"2026-10-12T17:45:00Z","v":41045,"vw":56.42169},{"c":56.395,"h":56.41,"l":56.385,"n":132,"o":56.405,"t":"2026-10-12T18:00:00Z","v":26628,"vw":56.401357},{"c":56.3957,"h":56.4,"l":56.39,"n":110,"o":56.4,"t":"2026-10-12T18:15:00Z","v":14902,"vw":56.394958},{"c":56.4,"h":56.4,"l":56.3823,"n":120,"o":56.395,"t":"2026-10-12T18:30:00Z","v":19592,"vw":56.393604},{"c":56.3798,"h":56.4,"l":56.3732,"n":145,"o":56.3987,"t":"2026-10-12T18:45:00Z","v":22248,"vw":56.387368},{"c":56.385,"h":56.39,"l":56.375,"n":177,"o":56.38,"t":"2026-10-12T19:00:00Z","v":28610,"vw":56.385019},{"c":56.385,"h":56.39,"l":56.38,"n":161,"o":56.385,"t":"2026-10-12T19:15:00Z","v":32317,"vw":56.385787},{"c":56.415,"h":56.42,"l":56.385,"n":227,"o":56.385,"t":"2026-10-12T19:30:00Z","v":75457,"vw":56.406143},{"c":56.42,"h":56.44,"l":56.41,"n":374,"o":56.415,"t":"2026-10-12T19:45:00Z","v":82423,"vw":56.422753},{"c":56.3622,"h":56.43,"l":56.3622,"n":23,"o":56.43,"t":"2026-10-12T20:00:00Z","v":8516,"vw":56.425956},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-10-12T20:45:00Z","v":100,"vw":56.44},{"c":56.51,"h":56.51,"l":56.51,"n":1,"o":56.51,"t":"2026-10-12T22:15:00Z","v":200,"vw":56.51},{"c":56.3853,"h":56.3853,"l":56.3853,"n":1,"o":56.3853,"t":"2026-10-12T22:30:00Z","v":175,"vw":56.3853},{"c":56.43,"h":56.43,"l":56.43,"n":1,"o":56.43,"t":"2026-10-12T23:00:00Z","v":3500,"vw":56.43},{"c":56.43,"h":56.43,"l":56.43,"n":3,"o":56.43,"t":"2026-10-12T23:30:00Z","v":3616,"vw":56.43},{"c":56.5253,"h":56.5253,"l":56.5253,"n":2,"o":56.5253,"t":"2026-10-13T08:45:00Z","v":223,"vw":56.5253},{"c":56.52,"h":56.52,"l":56.52,"n":1,"o":56.52,"t":"2026-10-13T09:00:00Z","v":400,"vw":56.52},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-10-13T09:30:00Z","v":593,"vw":56.51},{"c":56.5,"h":56.5,"l":56.41,"n":2,"o":56.41,"t":"2026-10-13T11:00:00Z","v":5030,"vw":56.489264},{"c":56.43,"h":56.43,"l":56.41,"n":3,"o":56.41,"t":"2026-10-13T11:30:00Z","v":3635,"vw":56.429263},{"c":56.4592,"h":56.52,"l":56.4592,"n":3,"o":56.52,"t":"2026-10-13T11:45:00Z","v":2763,"vw":56.495964},{"c":56.4437,"h":56.4437,"l":56.4435,"n":3,"o":56.4435,"t":"2026-10-13T12:00:00Z","v":204,"vw":56.4436},{"c":56.4358,"h":56.46,"l":56.37,"n":513,"o":56.43,"t":"2026-10-13T13:30:00Z","v":103423,"vw":56.416386},{"c":56.421,"h":56.44,"l":56.405,"n":308,"o":56.44,"t":"2026-10-13T13:45:00Z","v":49090,"vw":56.426141},{"c":56.38,"h":56.42,"l":56.365,"n":297,"o":56.42,"t":"2026-10-13T14:00:00Z","v":25100,"vw":56.384309},{"c":56.375,"h":56.395,"l":56.36,"n":214,"o":56.38,"t":"2026-10-13T14:15:00Z","v":32522,"vw":56.373546},{"c":56.385,"h":56.3899,"l":56.35,"n":180,"o":56.38,"t":"2026-10-13T14:30:00Z","v":21343,"vw":56.37205},{"c":56.3399,"h":56.3899,"l":56.3399,"n":213,"o":56.38,"t":"2026-10-13T14:45:00Z","v":49723,"vw":56.38096},{"c":56.36,"h":56.3676,"l":56.33,"n":219,"o":56.34,"t":"2026-10-13T15:00:00Z","v":16688,"vw":56.351038},{"c":56.3008,"h":56.37,"l":56.3,"n":217,"o":56.36,"t":"2026-10-13T15:15:00Z","v":16850,"vw":56.347652},{"c":56.305,"h":56.31,"l":56.284,"n":275,"o":56.305,"t":"2026-10-13T15:30:00Z","v":35262,"vw":56.299527},{"c":56.3376,"h":56.3376,"l":56.295,"n":116,"o":56.305,"t":"2026-10-13T15:45:00Z","v":10219,"vw":56.316626},{"c":56.345,"h":56.35,"l":56.325,"n":138,"o":56.34,"t":"2026-10-13T16:00:00Z","v":19846,"vw":56.337673},{"c":56.37,"h":56.37,"l":56.345,"n":80,"o":56.3497,"t":"2026-10-13T16:15:00Z","v":8494,"vw":56.358596},{"c":56.395,"h":56.4,"l":56.38,"n":89,"o":56.38,"t":"2026-10-13T16:30:00Z","v":10620,"vw":56.38748},{"c":56.38,"h":56.3961,"l":56.38,"n":93,"o":56.395,"t":"2026-10-13T16:45:00Z","v":11635,"vw":56.388617},{"c":56.365,"h":56.37,"l":56.3513,"n":95,"o":56.36,"t":"2026-10-13T17:00:00Z","v":10740,"vw":56.357769},{"c":56.355,"h":56.37,"l":56.35,"n":117,"o":56.37,"t":"2026-10-13T17:15:00Z","v":22150,"vw":56.360242},{"c":56.385,"h":56.385,"l":56.35,"n":126,"o":56.355,"t":"2026-10-13T17:30:00Z","v":24378,"vw":56.367391},{"c":56.345,"h":56.38,"l":56.33,"n":339,"o":56.375,"t":"2026-10-13T17:45:00Z","v":19499,"vw":56.347577},{"c":56.397,"h":56.409,"l":56.3357,"n":162,"o":56.345,"t":"2026-10-13T18:00:00Z","v":29272,"vw":56.384858},{"c":56.39,"h":56.4,"l":56.38,"n":111,"o":56.39,"t":"2026-10-13T18:15:00Z","v":21597,"vw":56.388849},{"c":56.375,"h":56.4,"l":56.375,"n":127,"o":56.4,"t":"2026-10-13T18:30:00Z","v":15436,"vw":56.391666},{"c":56.3701,"h":56.3899,"l":56.365,"n":158,"o":56.385,"t":"2026-10-13T18:45:00Z","v":22268,"vw":56.374242},{"c":56.4199,"h":56.426,"l":56.375,"n":183,"o":56.39,"t":"2026-10-13T19:00:00Z","v":40129,"vw":56.402897},{"c":56.43,"h":56.435,"l":56.41,"n":268,"o":56.435,"t":"2026-10-13T19:15:00Z","v":54309,"vw":56.4236},{"c":56.435,"h":56.44,"l":56.41,"n":347,"o":56.4299,"t":"2026-10-13T19:30:00Z","v":79210,"vw":56.430721},{"c":56.41,"h":56.4392,"l":56.395,"n":326,"o":56.435,"t":"2026-10-13T19:45:00Z","v":69614,"vw":56.417448},{"c":56.455,"h":56.455,"l":56.42,"n":13,"o":56.42,"t":"2026-10-13T20:00:00Z","v":8838,"vw":56.420739},{"c":56.4447,"h":56.4447,"l":56.4447,"n":1,"o":56.4447,"t":"2026-10-13T20:15:00Z","v":100,"vw":56.4447},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-10-13T21:00:00Z","v":100,"vw":56.44},{"c":56.4209,"h":56.4209,"l":56.4209,"n":1,"o":56.4209,"t":"2026-10-13T21:15:00Z","v":318,"vw":56.4209},{"c":56.4494,"h":56.4494,"l":56.4494,"n":1,"o":56.4494,"t":"2026-10-13T21:30:00Z","v":2126,"vw":56.4494},{"c":56.4477,"h":56.4477,"l":56.4477,"n":1,"o":56.4477,"t":"2026-10-13T21:45:00Z","v":116,"vw":56.4477},{"c":56.4206,"h":56.4206,"l":56.4202,"n":2,"o":56.4202,"t":"2026-10-13T22:45:00Z","v":821,"vw":56.42041},{"c":56.5,"h":56.5,"l":56.5,"n":22,"o":56.5,"t":"2026-10-14T08:00:00Z","v":759,"vw":56.5},{"c":56.39,"h":56.39,"l":56.39,"n":15,"o":56.39,"t":"2026-10-14T09:30:00Z","v":282,"vw":56.39},{"c":56.46,"h":56.46,"l":56.44,"n":3,"o":56.44,"t":"2026-10-14T10:00:00Z","v":320,"vw":56.453333},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-10-14T11:00:00Z","v":1100,"vw":56.46},{"c":56.47,"h":56.47,"l":56.47,"n":2,"o":56.47,"t":"2026-10-14T11:15:00Z","v":601,"vw":56.47},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-14T11:45:00Z","v":1800,"vw":56.47},{"c":56.35,"h":56.38,"l":56.34,"n":16,"o":56.38,"t":"2026-10-14T12:30:00Z","v":10837,"vw":56.356707},{"c":56.35,"h":56.42,"l":56.3,"n":5,"o":56.3,"t":"2026-10-14T12:45:00Z","v":5600,"vw":56.370197},{"c":56.24,"h":56.32,"l":56.24,"n":7,"o":56.32,"t":"2026-10-14T13:00:00Z","v":13714,"vw":56.251387},{"c":56.31,"h":56.32,"l":56.24,"n":14,"o":56.24,"t":"2026-10-14T13:15:00Z","v":4175,"vw":56.313233},{"c":56.2699,"h":56.29,"l":56.22,"n":567,"o":56.265,"t":"2026-10-14T13:30:00Z","v":85930,"vw":56.263279},{"c":56.15,"h":56.32,"l":56.15,"n":523,"o":56.265,"t":"2026-10-14T13:45:00Z","v":65685,"vw":56.265225},{"c":56.1292,"h":56.175,"l":56.1,"n":414,"o":56.1499,"t":"2026-10-14T14:00:00Z","v":35377,"vw":56.135154},{"c":56.115,"h":56.15,"l":56.1,"n":247,"o":56.15,"t":"2026-10-14T14:15:00Z","v":27190,"vw":56.117385},{"c":56.1,"h":56.155,"l":56.065,"n":403,"o":56.125,"t":"2026-10-14T14:30:00Z","v":47972,"vw":56.115345},{"c":56.1007,"h":56.1298,"l":56.06,"n":349,"o":56.1,"t":"2026-10-14T14:45:00Z","v":71123,"vw":56.093454},{"c":56.045,"h":56.11,"l":56.03,"n":323,"o":56.105,"t":"2026-10-14T15:00:00Z","v":31232,"vw":56.054513},{"c":56.06,"h":56.0899,"l":56.045,"n":231,"o":56.045,"t":"2026-10-14T15:15:00Z","v":18969,"vw":56.076846},{"c":55.985,"h":56.06,"l":55.98,"n":347,"o":56.06,"t":"2026-10-14T15:30:00Z","v":39334,"vw":56.008115},{"c":56.01,"h":56.035,"l":55.99,"n":215,"o":55.995,"t":"2026-10-14T15:45:00Z","v":28882,"vw":56.009256},{"c":55.93,"h":56.0198,"l":55.9299,"n":379,"o":56.0099,"t":"2026-10-14T16:00:00Z","v":96290,"vw":55.980485},{"c":55.925,"h":55.935,"l":55.91,"n":256,"o":55.925,"t":"2026-10-14T16:15:00Z","v":38307,"vw":55.924988},{"c":55.979,"h":55.99,"l":55.9098,"n":283,"o":55.92,"t":"2026-10-14T16:30:00Z","v":38195,"vw":55.944308},{"c":55.98,"h":55.985,"l":55.94,"n":220,"o":55.97,"t":"2026-10-14T16:45:00Z","v":33561,"vw":55.963489},{"c":55.935,"h":55.98,"l":55.924,"n":139,"o":55.98,"t":"2026-10-14T17:00:00Z","v":18809,"vw":55.944487},{"c":55.8697,"h":55.936,"l":55.86,"n":307,"o":55.9324,"t":"2026-10-14T17:15:00Z","v":37004,"vw":55.910292},{"c":55.86,"h":55.89,"l":55.84,"n":236,"o":55.86,"t":"2026-10-14T17:30:00Z","v":24711,"vw":55.865122},{"c":55.81,"h":55.86,"l":55.8,"n":588,"o":55.86,"t":"2026-10-14T17:45:00Z","v":102639,"vw":55.817103},{"c":55.85,"h":55.86,"l":55.77,"n":319,"o":55.805,"t":"2026-10-14T18:00:00Z","v":34421,"vw":55.814965},{"c":55.85,"h":55.865,"l":55.82,"n":267,"o":55.855,"t":"2026-10-14T18:15:00Z","v":58359,"vw":55.840662},{"c":55.82,"h":55.8492,"l":55.809,"n":224,"o":55.845,"t":"2026-10-14T18:30:00Z","v":29709,"vw":55.824486},{"c":55.83,"h":55.855,"l":55.819,"n":249,"o":55.825,"t":"2026-10-14T18:45:00Z","v":39880,"vw":55.83744},{"c":55.835,"h":55.84,"l":55.79,"n":270,"o":55.82,"t":"2026-10-14T19:00:00Z","v":37883,"vw":55.811933},{"c":55.9,"h":55.9,"l":55.825,"n":268,"o":55.83,"t":"2026-10-14T19:15:00Z","v":36106,"vw":55.863982},{"c":55.895,"h":55.93,"l":55.8603,"n":308,"o":55.895,"t":"2026-10-14T19:30:00Z","v":55729,"vw":55.889832},{"c":55.9399,"h":55.95,"l":55.8645,"n":537,"o":55.89,"t":"2026-10-14T19:45:00Z","v":77463,"vw":55.907524},{"c":55.99,"h":55.99,"l":55.94,"n":19,"o":55.94,"t":"2026-10-14T20:00:00Z","v":8879,"vw":55.942516},{"c":55.9992,"h":55.9992,"l":55.9992,"n":1,"o":55.9992,"t":"2026-10-14T20:45:00Z","v":2500,"vw":55.9992},{"c":55.9966,"h":55.9966,"l":55.9966,"n":1,"o":55.9966,"t":"2026-10-14T21:00:00Z","v":400,"vw":55.9966},{"c":55.97,"h":55.97,"l":55.97,"n":5,"o":55.97,"t":"2026-10-14T21:30:00Z","v":262,"vw":55.97},{"c":55.97,"h":55.9715,"l":55.94,"n":6,"o":55.94,"t":"2026-10-14T21:45:00Z","v":6227,"vw":55.970081},{"c":55.94,"h":55.9493,"l":55.94,"n":7,"o":55.9493,"t":"2026-10-14T22:00:00Z","v":228,"vw":55.94465},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-14T22:45:00Z","v":150,"vw":55.9},{"c":55.86,"h":55.86,"l":55.86,"n":1,"o":55.86,"t":"2026-10-14T23:00:00Z","v":200,"vw":55.86},{"c":55.86,"h":55.86,"l":55.86,"n":2,"o":55.86,"t":"2026-10-14T23:15:00Z","v":101,"vw":55.86},{"c":55.88,"h":55.88,"l":55.88,"n":6,"o":55.88,"t":"2026-10-14T23:30:00Z","v":1054,"vw":55.88},{"c":55.87,"h":55.87,"l":55.87,"n":1,"o":55.87,"t":"2026-10-14T23:45:00Z","v":200,"vw":55.87},{"c":55.75,"h":55.76,"l":55.75,"n":34,"o":55.76,"t":"2026-10-15T08:00:00Z","v":815,"vw":55.755435},{"c":55.82,"h":55.82,"l":55.82,"n":4,"o":55.82,"t":"2026-10-15T11:00:00Z","v":435,"vw":55.82},{"c":55.8683,"h":55.8683,"l":55.8683,"n":1,"o":55.8683,"t":"2026-10-15T11:15:00Z","v":200,"vw":55.8683},{"c":55.84,"h":55.9,"l":55.836,"n":12,"o":55.86,"t":"2026-10-15T11:30:00Z","v":2533,"vw":55.847984},{"c":55.8324,"h":55.8324,"l":55.8324,"n":1,"o":55.8324,"t":"2026-10-15T11:45:00Z","v":200,"vw":55.8324},{"c":55.81,"h":55.82,"l":55.81,"n":6,"o":55.82,"t":"2026-10-15T12:15:00Z","v":6326,"vw":55.819321},{"c":55.78,"h":55.8,"l":55.78,"n":17,"o":55.8,"t":"2026-10-15T12:30:00Z","v":1123,"vw":55.781818},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-15T12:45:00Z","v":241,"vw":55.8},{"c":55.81,"h":55.8201,"l":55.81,"n":2,"o":55.8201,"t":"2026-10-15T13:00:00Z","v":350,"vw":55.817214},{"c":55.76,"h":55.81,"l":55.6665,"n":783,"o":55.8,"t":"2026-10-15T13:30:00Z","v":111035,"vw":55.74576},{"c":55.645,"h":55.765,"l":55.615,"n":576,"o":55.76,"t":"2026-10-15T13:45:00Z","v":78966,"vw":55.681907},{"c":55.79,"h":55.83,"l":55.674,"n":513,"o":55.674,"t":"2026-10-15T14:00:00Z","v":67658,"vw":55.789776},{"c":55.8075,"h":55.825,"l":55.775,"n":439,"o":55.79,"t":"2026-10-15T14:15:00Z","v":44186,"vw":55.80232},{"c":55.9,"h":55.9098,"l":55.78,"n":259,"o":55.79,"t":"2026-10-15T14:30:00Z","v":20317,"vw":55.83671},{"c":55.94,"h":55.94,"l":55.865,"n":314,"o":55.885,"t":"2026-10-15T14:45:00Z","v":55601,"vw":55.893956},{"c":56.005,"h":56.015,"l":55.925,"n":289,"o":55.942,"t":"2026-10-15T15:00:00Z","v":29761,"vw":55.963789},{"c":55.9901,"h":56.04,"l":55.98,"n":269,"o":56.005,"t":"2026-10-15T15:15:00Z","v":32677,"vw":56.010881},{"c":55.94,"h":55.9997,"l":55.94,"n":262,"o":55.9997,"t":"2026-10-15T15:30:00Z","v":28166,"vw":55.965175},{"c":56,"h":56.005,"l":55.94,"n":239,"o":55.945,"t":"2026-10-15T15:45:00Z","v":37575,"vw":55.971812},{"c":55.965,"h":55.9997,"l":55.9499,"n":173,"o":55.9997,"t":"2026-10-15T16:00:00Z","v":14749,"vw":55.972034},{"c":55.93,"h":55.95,"l":55.91,"n":205,"o":55.945,"t":"2026-10-15T16:15:00Z","v":19464,"vw":55.932058},{"c":55.965,"h":55.985,"l":55.915,"n":206,"o":55.92,"t":"2026-10-15T16:30:00Z","v":23853,"vw":55.938912},{"c":55.9578,"h":55.9899,"l":55.925,"n":201,"o":55.9899,"t":"2026-10-15T16:45:00Z","v":23862,"vw":55.951905},{"c":55.99,"h":56,"l":55.9486,"n":150,"o":55.965,"t":"2026-10-15T17:00:00Z","v":18167,"vw":55.975583},{"c":55.9939,"h":56.015,"l":55.9939,"n":179,"o":55.995,"t":"2026-10-15T17:15:00Z","v":28264,"vw":56.004116},{"c":56.055,"h":56.08,"l":55.99,"n":200,"o":55.995,"t":"2026-10-15T17:30:00Z","v":30060,"vw":56.027298},{"c":56.055,"h":56.0799,"l":56.05,"n":334,"o":56.06,"t":"2026-10-15T17:45:00Z","v":13654,"vw":56.063087},{"c":55.955,"h":56.055,"l":55.955,"n":260,"o":56.055,"t":"2026-10-15T18:00:00Z","v":27364,"vw":56.006942},{"c":55.955,"h":55.965,"l":55.935,"n":165,"o":55.965,"t":"2026-10-15T18:15:00Z","v":50342,"vw":55.949978},{"c":55.974,"h":55.99,"l":55.955,"n":104,"o":55.955,"t":"2026-10-15T18:30:00Z","v":11720,"vw":55.972993},{"c":56.0299,"h":56.03,"l":55.98,"n":186,"o":55.985,"t":"2026-10-15T18:45:00Z","v":33780,"vw":56.010149},{"c":56.11,"h":56.12,"l":56.025,"n":193,"o":56.025,"t":"2026-10-15T19:00:00Z","v":30537,"vw":56.0864},{"c":56.1001,"h":56.14,"l":56.1,"n":206,"o":56.12,"t":"2026-10-15T19:15:00Z","v":24360,"vw":56.120657},{"c":56.11,"h":56.115,"l":56.08,"n":223,"o":56.1,"t":"2026-10-15T19:30:00Z","v":36488,"vw":56.104543},{"c":56.09,"h":56.14,"l":56.07,"n":397,"o":56.11,"t":"2026-10-15T19:45:00Z","v":60860,"vw":56.098337},{"c":56.1,"h":56.1,"l":56.1,"n":11,"o":56.1,"t":"2026-10-15T20:00:00Z","v":8175,"vw":56.1},{"c":56.19,"h":56.19,"l":55.909,"n":2,"o":55.909,"t":"2026-10-15T20:15:00Z","v":213,"vw":56.040925},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-10-15T20:30:00Z","v":445,"vw":56.15},{"c":56.15,"h":56.16,"l":56.15,"n":4,"o":56.16,"t":"2026-10-15T20:45:00Z","v":829,"vw":56.153019},{"c":56.1423,"h":56.1423,"l":56.1423,"n":1,"o":56.1423,"t":"2026-10-15T21:15:00Z","v":100,"vw":56.1423},{"c":56.11,"h":56.11,"l":56.11,"n":2,"o":56.11,"t":"2026-10-15T22:15:00Z","v":118,"vw":56.11},{"c":56.29,"h":56.29,"l":56.215,"n":119,"o":56.215,"t":"2026-10-15T22:30:00Z","v":785,"vw":56.253},{"c":56.12,"h":56.13,"l":56.12,"n":2,"o":56.13,"t":"2026-10-15T23:00:00Z","v":232,"vw":56.125172},{"c":56.1,"h":56.12,"l":56.1,"n":16,"o":56.12,"t":"2026-10-15T23:15:00Z","v":4941,"vw":56.101974},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-10-15T23:45:00Z","v":1800,"vw":56.09},{"c":56.3093,"h":56.39,"l":56.3093,"n":12,"o":56.39,"t":"2026-10-16T08:00:00Z","v":531,"vw":56.334131},{"c":56.55,"h":56.55,"l":56.55,"n":2,"o":56.55,"t":"2026-10-16T11:15:00Z","v":1178,"vw":56.55},{"c":56.19,"h":56.19,"l":56.18,"n":13,"o":56.18,"t":"2026-10-16T11:30:00Z","v":2858,"vw":56.180863},{"c":56.19,"h":56.19,"l":56.19,"n":2,"o":56.19,"t":"2026-10-16T11:45:00Z","v":170,"vw":56.19},{"c":56.1912,"h":56.1912,"l":56.1912,"n":1,"o":56.1912,"t":"2026-10-16T12:00:00Z","v":135,"vw":56.1912},{"c":56.25,"h":56.25,"l":56.1872,"n":35,"o":56.2,"t":"2026-10-16T12:15:00Z","v":10876,"vw":56.230659},{"c":56.27,"h":56.27,"l":56.27,"n":2,"o":56.27,"t":"2026-10-16T13:00:00Z","v":268,"vw":56.27},{"c":56.12,"h":56.26,"l":56.045,"n":573,"o":56.22,"t":"2026-10-16T13:30:00Z","v":80570,"vw":56.14186},{"c":56.08,"h":56.12,"l":56.07,"n":297,"o":56.115,"t":"2026-10-16T13:45:00Z","v":136686,"vw":56.102936},{"c":56.06,"h":56.11,"l":56.03,"n":332,"o":56.08,"t":"2026-10-16T14:00:00Z","v":39965,"vw":56.069608},{"c":56.05,"h":56.09,"l":56.04,"n":244,"o":56.06,"t":"2026-10-16T14:15:00Z","v":16856,"vw":56.065742},{"c":56.115,"h":56.135,"l":56.0499,"n":222,"o":56.0499,"t":"2026-10-16T14:30:00Z","v":30486,"vw":56.096415},{"c":56.085,"h":56.155,"l":56.06,"n":244,"o":56.1169,"t":"2026-10-16T14:45:00Z","v":30332,"vw":56.114358},{"c":55.985,"h":56.085,"l":55.97,"n":310,"o":56.085,"t":"2026-10-16T15:00:00Z","v":25511,"vw":56.009076},{"c":55.92,"h":56,"l":55.915,"n":365,"o":55.99,"t":"2026-10-16T15:15:00Z","v":75801,"vw":55.964199},{"c":55.93,"h":55.97,"l":55.92,"n":299,"o":55.92,"t":"2026-10-16T15:30:00Z","v":43101,"vw":55.955761},{"c":55.855,"h":55.965,"l":55.855,"n":295,"o":55.9201,"t":"2026-10-16T15:45:00Z","v":35662,"vw":55.902998},{"c":55.86,"h":55.86,"l":55.795,"n":329,"o":55.85,"t":"2026-10-16T16:00:00Z","v":63014,"vw":55.822116},{"c":55.85,"h":55.895,"l":55.8411,"n":214,"o":55.8799,"t":"2026-10-16T16:15:00Z","v":20545,"vw":55.860447},{"c":55.8,"h":55.85,"l":55.775,"n":293,"o":55.85,"t":"2026-10-16T16:30:00Z","v":46378,"vw":55.816538},{"c":55.765,"h":55.81,"l":55.73,"n":278,"o":55.8001,"t":"2026-10-16T16:45:00Z","v":26610,"vw":55.763232},{"c":55.605,"h":55.765,"l":55.585,"n":390,"o":55.765,"t":"2026-10-16T17:00:00Z","v":47610,"vw":55.639039},{"c":55.605,"h":55.63,"l":55.52,"n":406,"o":55.6,"t":"2026-10-16T17:15:00Z","v":61924,"vw":55.568584},{"c":55.6831,"h":55.735,"l":55.5999,"n":277,"o":55.625,"t":"2026-10-16T17:30:00Z","v":32908,"vw":55.647762},{"c":55.57,"h":55.695,"l":55.57,"n":494,"o":55.695,"t":"2026-10-16T17:45:00Z","v":46185,"vw":55.620557},{"c":55.55,"h":55.585,"l":55.5,"n":376,"o":55.56,"t":"2026-10-16T18:00:00Z","v":92977,"vw":55.544257},{"c":55.5,"h":55.575,"l":55.47,"n":398,"o":55.5595,"t":"2026-10-16T18:15:00Z","v":70873,"vw":55.51568},{"c":55.5,"h":55.536,"l":55.47,"n":364,"o":55.48,"t":"2026-10-16T18:30:00Z","v":106830,"vw":55.500313},{"c":55.49,"h":55.525,"l":55.425,"n":352,"o":55.515,"t":"2026-10-16T18:45:00Z","v":38806,"vw":55.470711},{"c":55.535,"h":55.535,"l":55.3999,"n":420,"o":55.47,"t":"2026-10-16T19:00:00Z","v":48658,"vw":55.45998},{"c":55.565,"h":55.57,"l":55.47,"n":419,"o":55.55,"t":"2026-10-16T19:15:00Z","v":81260,"vw":55.54132},{"c":55.49,"h":55.6,"l":55.475,"n":496,"o":55.58,"t":"2026-10-16T19:30:00Z","v":103887,"vw":55.528331},{"c":55.57,"h":55.605,"l":55.5,"n":610,"o":55.5,"t":"2026-10-16T19:45:00Z","v":99634,"vw":55.557032},{"c":55.57,"h":55.6,"l":55.57,"n":12,"o":55.6,"t":"2026-10-16T20:00:00Z","v":10850,"vw":55.599353},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-16T20:15:00Z","v":449,"vw":55.61},{"c":55.4444,"h":55.5,"l":55.4444,"n":5,"o":55.5,"t":"2026-10-16T20:45:00Z","v":607,"vw":55.472016},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-16T22:00:00Z","v":201,"vw":55.3},{"c":55.66,"h":55.6887,"l":55.66,"n":7,"o":55.6887,"t":"2026-10-16T22:15:00Z","v":1718,"vw":55.672485},{"c":55.63,"h":55.63,"l":55.63,"n":3,"o":55.63,"t":"2026-10-16T22:30:00Z","v":535,"vw":55.63},{"c":55.8009,"h":55.8009,"l":55.8009,"n":1,"o":55.8009,"t":"2026-10-16T23:00:00Z","v":140,"vw":55.8009},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-16T23:15:00Z","v":135,"vw":55.5},{"c":56.09,"h":56.0959,"l":56.09,"n":19,"o":56.0959,"t":"2026-10-19T08:00:00Z","v":3089,"vw":56.093933},{"c":55.9,"h":55.9,"l":55.87,"n":9,"o":55.87,"t":"2026-10-19T11:00:00Z","v":732,"vw":55.895},{"c":55.79,"h":55.79,"l":55.79,"n":4,"o":55.79,"t":"2026-10-19T11:15:00Z","v":1638,"vw":55.79},{"c":55.75,"h":55.75,"l":55.75,"n":7,"o":55.75,"t":"2026-10-19T11:30:00Z","v":200,"vw":55.75},{"c":55.8165,"h":55.8165,"l":55.81,"n":7,"o":55.81,"t":"2026-10-19T12:00:00Z","v":400,"vw":55.813631},{"c":55.85,"h":55.86,"l":55.8077,"n":11,"o":55.86,"t":"2026-10-19T12:15:00Z","v":5154,"vw":55.811927},{"c":55.6,"h":55.8074,"l":55.6,"n":6,"o":55.8069,"t":"2026-10-19T12:30:00Z","v":2674,"vw":55.771712},{"c":55.82,"h":55.82,"l":55.82,"n":1,"o":55.82,"t":"2026-10-19T12:45:00Z","v":185,"vw":55.82},{"c":55.864,"h":55.8645,"l":55.864,"n":4,"o":55.8645,"t":"2026-10-19T13:00:00Z","v":357,"vw":55.864355},{"c":55.835,"h":55.89,"l":55.82,"n":694,"o":55.83,"t":"2026-10-19T13:30:00Z","v":92867,"vw":55.852451},{"c":55.79,"h":55.85,"l":55.785,"n":381,"o":55.83,"t":"2026-10-19T13:45:00Z","v":107860,"vw":55.826189},{"c":55.885,"h":55.885,"l":55.76,"n":335,"o":55.8,"t":"2026-10-19T14:00:00Z","v":41174,"vw":55.807343},{"c":55.899,"h":55.935,"l":55.89,"n":341,"o":55.895,"t":"2026-10-19T14:15:00Z","v":29917,"vw":55.90822},{"c":55.85,"h":55.915,"l":55.825,"n":333,"o":55.91,"t":"2026-10-19T14:30:00Z","v":44276,"vw":55.852467},{"c":55.89,"h":55.895,"l":55.84,"n":245,"o":55.8501,"t":"2026-10-19T14:45:00Z","v":28050,"vw":55.87325},{"c":55.92,"h":55.95,"l":55.8929,"n":270,"o":55.9,"t":"2026-10-19T15:00:00Z","v":41541,"vw":55.927368},{"c":56,"h":56.025,"l":55.9329,"n":271,"o":55.94,"t":"2026-10-19T15:15:00Z","v":38997,"vw":55.973035},{"c":56.0061,"h":56.035,"l":55.98,"n":202,"o":56,"t":"2026-10-19T15:30:00Z","v":80837,"vw":56.018341},{"c":55.9718,"h":56.01,"l":55.9718,"n":238,"o":56,"t":"2026-10-19T15:45:00Z","v":41581,"vw":55.995769},{"c":55.92,"h":55.96,"l":55.88,"n":205,"o":55.96,"t":"2026-10-19T16:00:00Z","v":23049,"vw":55.930201},{"c":55.895,"h":55.94,"l":55.89,"n":170,"o":55.92,"t":"2026-10-19T16:15:00Z","v":20498,"vw":55.913635},{"c":55.905,"h":55.91,"l":55.875,"n":170,"o":55.88,"t":"2026-10-19T16:30:00Z","v":26261,"vw":55.889846},{"c":55.855,"h":55.905,"l":55.85,"n":197,"o":55.905,"t":"2026-10-19T16:45:00Z","v":36623,"vw":55.870642},{"c":55.849,"h":55.86,"l":55.82,"n":149,"o":55.85,"t":"2026-10-19T17:00:00Z","v":46284,"vw":55.848808},{"c":55.86,"h":55.87,"l":55.83,"n":196,"o":55.842,"t":"2026-10-19T17:15:00Z","v":40486,"vw":55.850011},{"c":55.845,"h":55.87,"l":55.8293,"n":175,"o":55.8499,"t":"2026-10-19T17:30:00Z","v":29224,"vw":55.850595},{"c":55.86,"h":55.86,"l":55.81,"n":335,"o":55.825,"t":"2026-10-19T17:45:00Z","v":24245,"vw":55.835895},{"c":55.88,"h":55.88,"l":55.825,"n":115,"o":55.86,"t":"2026-10-19T18:00:00Z","v":10916,"vw":55.855653},{"c":55.85,"h":55.89,"l":55.825,"n":186,"o":55.8829,"t":"2026-10-19T18:15:00Z","v":80256,"vw":55.860631},{"c":55.8675,"h":55.87,"l":55.82,"n":144,"o":55.84,"t":"2026-10-19T18:30:00Z","v":21468,"vw":55.846138},{"c":55.87,"h":55.89,"l":55.86,"n":169,"o":55.87,"t":"2026-10-19T18:45:00Z","v":33245,"vw":55.877755},{"c":55.88,"h":55.895,"l":55.8582,"n":161,"o":55.87,"t":"2026-10-19T19:00:00Z","v":36241,"vw":55.874748},{"c":55.895,"h":55.92,"l":55.88,"n":160,"o":55.88,"t":"2026-10-19T19:15:00Z","v":16516,"vw":55.903335},{"c":55.9,"h":55.925,"l":55.895,"n":205,"o":55.895,"t":"2026-10-19T19:30:00Z","v":19215,"vw":55.909547},{"c":55.785,"h":55.8997,"l":55.78,"n":392,"o":55.89,"t":"2026-10-19T19:45:00Z","v":55234,"vw":55.843786},{"c":55.85,"h":55.87,"l":55.82,"n":13,"o":55.82,"t":"2026-10-19T20:00:00Z","v":11288,"vw":55.823957},{"c":55.85,"h":55.89,"l":55.85,"n":4,"o":55.89,"t":"2026-10-19T20:15:00Z","v":988,"vw":55.866082},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-19T20:45:00Z","v":200,"vw":55.84},{"c":55.93,"h":55.93,"l":55.92,"n":3,"o":55.92,"t":"2026-10-19T23:00:00Z","v":5915,"vw":55.928986},{"c":55.93,"h":55.93,"l":55.8139,"n":10,"o":55.8139,"t":"2026-10-19T23:15:00Z","v":6952,"vw":55.922062},{"c":55.97,"h":55.97,"l":55.97,"n":17,"o":55.97,"t":"2026-10-20T08:00:00Z","v":501,"vw":55.97},{"c":55.82,"h":57.5,"l":55.82,"n":2,"o":57.5,"t":"2026-10-20T09:30:00Z","v":200,"vw":56.66},{"c":55.8,"h":55.81,"l":55.8,"n":8,"o":55.81,"t":"2026-10-20T11:00:00Z","v":8607,"vw":55.80593},{"c":55.87,"h":55.87,"l":55.87,"n":2,"o":55.87,"t":"2026-10-20T13:15:00Z","v":211,"vw":55.87},{"c":55.67,"h":55.85,"l":55.6599,"n":597,"o":55.84,"t":"2026-10-20T13:30:00Z","v":78561,"vw":55.732006},{"c":55.88,"h":55.88,"l":55.655,"n":296,"o":55.66,"t":"2026-10-20T13:45:00Z","v":36491,"vw":55.78744},{"c":55.95,"h":55.95,"l":55.855,"n":377,"o":55.87,"t":"2026-10-20T14:00:00Z","v":194576,"vw":55.920606},{"c":56.085,"h":56.0897,"l":55.955,"n":251,"o":55.9598,"t":"2026-10-20T14:15:00Z","v":33478,"vw":55.99104},{"c":56.09,"h":56.1157,"l":56.0401,"n":325,"o":56.1,"t":"2026-10-20T14:30:00Z","v":87264,"vw":56.08655},{"c":56.115,"h":56.135,"l":56.07,"n":235,"o":56.09,"t":"2026-10-20T14:45:00Z","v":33692,"vw":56.097242},{"c":55.9399,"h":56.1,"l":55.875,"n":289,"o":56.1,"t":"2026-10-20T15:00:00Z","v":29169,"vw":56.008579},{"c":55.965,"h":56.009,"l":55.93,"n":354,"o":55.93,"t":"2026-10-20T15:15:00Z","v":83312,"vw":55.988786},{"c":55.975,"h":56,"l":55.915,"n":346,"o":55.96,"t":"2026-10-20T15:30:00Z","v":82544,"vw":55.952019},{"c":55.995,"h":56.005,"l":55.94,"n":168,"o":55.97,"t":"2026-10-20T15:45:00Z","v":21338,"vw":55.96734},{"c":55.95,"h":55.99,"l":55.94,"n":121,"o":55.99,"t":"2026-10-20T16:00:00Z","v":22241,"vw":55.967673},{"c":55.95,"h":55.9641,"l":55.905,"n":158,"o":55.9641,"t":"2026-10-20T16:15:00Z","v":29171,"vw":55.928516},{"c":55.97,"h":55.9956,"l":55.95,"n":177,"o":55.9599,"t":"2026-10-20T16:30:00Z","v":33074,"vw":55.971241},{"c":55.92,"h":55.974,"l":55.91,"n":263,"o":55.965,"t":"2026-10-20T16:45:00Z","v":39255,"vw":55.943935},{"c":55.94,"h":55.945,"l":55.9114,"n":284,"o":55.93,"t":"2026-10-20T17:00:00Z","v":102660,"vw":55.928933},{"c":55.9799,"h":55.99,"l":55.935,"n":178,"o":55.935,"t":"2026-10-20T17:15:00Z","v":40733,"vw":55.965454},{"c":55.99,"h":56.005,"l":55.975,"n":163,"o":55.985,"t":"2026-10-20T17:30:00Z","v":43068,"vw":55.990866},{"c":55.99,"h":56,"l":55.9723,"n":339,"o":55.9941,"t":"2026-10-20T17:45:00Z","v":27695,"vw":55.986174},{"c":55.995,"h":56,"l":55.9698,"n":204,"o":55.985,"t":"2026-10-20T18:00:00Z","v":46555,"vw":55.983114},{"c":55.965,"h":56.005,"l":55.955,"n":234,"o":56.005,"t":"2026-10-20T18:15:00Z","v":81872,"vw":55.970547},{"c":55.89,"h":55.97,"l":55.89,"n":217,"o":55.97,"t":"2026-10-20T18:30:00Z","v":36932,"vw":55.926092},{"c":55.9332,"h":55.9509,"l":55.89,"n":184,"o":55.89,"t":"2026-10-20T18:45:00Z","v":30628,"vw":55.929332},{"c":55.925,"h":55.95,"l":55.925,"n":206,"o":55.9398,"t":"2026-10-20T19:00:00Z","v":39046,"vw":55.939609},{"c":55.895,"h":55.93,"l":55.8701,"n":249,"o":55.9299,"t":"2026-10-20T19:15:00Z","v":38177,"vw":55.905386},{"c":55.915,"h":55.9297,"l":55.8799,"n":344,"o":55.895,"t":"2026-10-20T19:30:00Z","v":81596,"vw":55.902956},{"c":55.93,"h":55.935,"l":55.89,"n":531,"o":55.915,"t":"2026-10-20T19:45:00Z","v":69707,"vw":55.920367},{"c":55.96,"h":55.96,"l":55.96,"n":9,"o":55.96,"t":"2026-10-20T20:00:00Z","v":20146,"vw":55.96},{"c":56.0155,"h":56.0155,"l":56.0155,"n":2,"o":56.0155,"t":"2026-10-20T20:45:00Z","v":6000,"vw":56.0155},{"c":56.0965,"h":56.1,"l":56.0965,"n":5,"o":56.1,"t":"2026-10-20T21:15:00Z","v":209,"vw":56.09825},{"c":56.1901,"h":56.1901,"l":56.1901,"n":1,"o":56.1901,"t":"2026-10-20T22:30:00Z","v":200,"vw":56.1901},{"c":56.15,"h":56.15,"l":56.15,"n":2,"o":56.15,"t":"2026-10-20T23:00:00Z","v":118,"vw":56.15},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-10-20T23:30:00Z","v":133,"vw":56.16},{"c":56.24,"h":56.3,"l":56.1,"n":16,"o":56.1,"t":"2026-10-21T08:00:00Z","v":1436,"vw":56.195917},{"c":56.11,"h":56.11,"l":56.11,"n":3,"o":56.11,"t":"2026-10-21T08:45:00Z","v":167,"vw":56.11},{"c":55.96,"h":55.96,"l":55.96,"n":2,"o":55.96,"t":"2026-10-21T10:30:00Z","v":200,"vw":55.96},{"c":56.1,"h":56.15,"l":56.1,"n":11,"o":56.15,"t":"2026-10-21T12:00:00Z","v":1093,"vw":56.13183},{"c":56.1174,"h":56.1174,"l":56.11,"n":3,"o":56.11,"t":"2026-10-21T12:15:00Z","v":279,"vw":56.114738},{"c":56.1,"h":56.1474,"l":56.1,"n":9,"o":56.11,"t":"2026-10-21T12:30:00Z","v":1418,"vw":56.112167},{"c":56.141,"h":56.141,"l":56.1161,"n":4,"o":56.1161,"t":"2026-10-21T12:45:00Z","v":355,"vw":56.1336},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-21T13:00:00Z","v":125,"vw":56.13},{"c":56.02,"h":56.11,"l":56,"n":525,"o":56.07,"t":"2026-10-21T13:30:00Z","v":95227,"vw":56.034142},{"c":56.0551,"h":56.08,"l":56.03,"n":262,"o":56.03,"t":"2026-10-21T13:45:00Z","v":40533,"vw":56.063668},{"c":55.9399,"h":56.055,"l":55.92,"n":325,"o":56.045,"t":"2026-10-21T14:00:00Z","v":56131,"vw":55.966475},{"c":55.97,"h":55.99,"l":55.915,"n":318,"o":55.94,"t":"2026-10-21T14:15:00Z","v":32162,"vw":55.95366},{"c":56.04,"h":56.04,"l":55.99,"n":209,"o":55.99,"t":"2026-10-21T14:30:00Z","v":33237,"vw":56.005362},{"c":56.07,"h":56.09,"l":56.04,"n":164,"o":56.045,"t":"2026-10-21T14:45:00Z","v":27493,"vw":56.063178},{"c":56.105,"h":56.11,"l":56.065,"n":148,"o":56.08,"t":"2026-10-21T15:00:00Z","v":24039,"vw":56.085621},{"c":56.145,"h":56.15,"l":56.075,"n":194,"o":56.105,"t":"2026-10-21T15:15:00Z","v":20245,"vw":56.112976},{"c":56.1667,"h":56.185,"l":56.135,"n":185,"o":56.145,"t":"2026-10-21T15:30:00Z","v":54674,"vw":56.154438},{"c":56.1767,"h":56.2,"l":56.17,"n":208,"o":56.17,"t":"2026-10-21T15:45:00Z","v":52589,"vw":56.189088},{"c":56.17,"h":56.185,"l":56.1516,"n":132,"o":56.17,"t":"2026-10-21T16:00:00Z","v":24837,"vw":56.16679},{"c":56.145,"h":56.1899,"l":56.144,"n":179,"o":56.17,"t":"2026-10-21T16:15:00Z","v":40293,"vw":56.16696},{"c":56.205,"h":56.24,"l":56.15,"n":180,"o":56.165,"t":"2026-10-21T16:30:00Z","v":29403,"vw":56.183633},{"c":56.225,"h":56.235,"l":56.184,"n":194,"o":56.2,"t":"2026-10-21T16:45:00Z","v":26441,"vw":56.220947},{"c":56.255,"h":56.255,"l":56.2143,"n":151,"o":56.225,"t":"2026-10-21T17:00:00Z","v":34861,"vw":56.230786},{"c":56.245,"h":56.27,"l":56.2401,"n":116,"o":56.26,"t":"2026-10-21T17:15:00Z","v":22278,"vw":56.253525},{"c":56.26,"h":56.265,"l":56.235,"n":211,"o":56.245,"t":"2026-10-21T17:30:00Z","v":40326,"vw":56.246164},{"c":56.245,"h":56.27,"l":56.245,"n":147,"o":56.255,"t":"2026-10-21T17:45:00Z","v":21626,"vw":56.258992},{"c":56.265,"h":56.265,"l":56.235,"n":154,"o":56.245,"t":"2026-10-21T18:00:00Z","v":26649,"vw":56.249423},{"c":56.28,"h":56.2899,"l":56.27,"n":154,"o":56.27,"t":"2026-10-21T18:15:00Z","v":42172,"vw":56.27735},{"c":56.275,"h":56.29,"l":56.27,"n":187,"o":56.285,"t":"2026-10-21T18:30:00Z","v":42396,"vw":56.281654},{"c":56.145,"h":56.28,"l":56.14,"n":278,"o":56.275,"t":"2026-10-21T18:45:00Z","v":56406,"vw":56.227829},{"c":56.12,"h":56.15,"l":56.0414,"n":280,"o":56.15,"t":"2026-10-21T19:00:00Z","v":58672,"vw":56.100031},{"c":56.22,"h":56.22,"l":56.1394,"n":272,"o":56.14,"t":"2026-10-21T19:15:00Z","v":49524,"vw":56.168334},{"c":56.2,"h":56.215,"l":56.18,"n":228,"o":56.215,"t":"2026-10-21T19:30:00Z","v":34349,"vw":56.197459},{"c":56.21,"h":56.25,"l":56.2,"n":295,"o":56.21,"t":"2026-10-21T19:45:00Z","v":33688,"vw":56.228064},{"c":56.3,"h":56.3,"l":56.2,"n":12,"o":56.2,"t":"2026-10-21T20:00:00Z","v":12849,"vw":56.200779},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-21T21:00:00Z","v":100,"vw":56.3},{"c":56.19,"h":56.262,"l":56.19,"n":9,"o":56.262,"t":"2026-10-21T22:00:00Z","v":4789,"vw":56.208383},{"c":56.18,"h":56.18,"l":56.18,"n":2,"o":56.18,"t":"2026-10-21T22:15:00Z","v":1802,"vw":56.18},{"c":56.14,"h":56.14,"l":56,"n":3,"o":56,"t":"2026-10-21T22:30:00Z","v":3501,"vw":56.136},{"c":56.11,"h":56.11,"l":56.11,"n":8,"o":56.11,"t":"2026-10-21T23:00:00Z","v":120,"vw":56.11},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-22T08:30:00Z","v":100,"vw":55.5},{"c":55.83,"h":55.83,"l":55.83,"n":1,"o":55.83,"t":"2026-10-22T10:15:00Z","v":100,"vw":55.83},{"c":55.7966,"h":55.95,"l":55.7966,"n":17,"o":55.95,"t":"2026-10-22T11:00:00Z","v":2022,"vw":55.820099},{"c":55.75,"h":55.805,"l":55.75,"n":19,"o":55.8,"t":"2026-10-22T11:15:00Z","v":1083,"vw":55.77077},{"c":55.8048,"h":55.84,"l":55.79,"n":18,"o":55.84,"t":"2026-10-22T12:00:00Z","v":1343,"vw":55.811444},{"c":55.8,"h":55.8,"l":55.8,"n":5,"o":55.8,"t":"2026-10-22T12:15:00Z","v":200,"vw":55.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":63.0701988471967,"iv":0.3845352063760721,"gamma":0.038386743376980545,"theta":-0.025164160307186913,"vega":0.036849956686548474,"rho":0.006044921798266112,"breakevenPct":13.83548180501201},{"delta":0.2,"premium":0.2565364860857644,"strike":58.42048648114353,"iv":0.161689153493991,"gamma":0.16812050992817695,"theta":-0.012969635317496276,"vega":0.044031349377074834,"rho":0.007551250191126488,"breakevenPct":5.155955138403749},{"delta":0.25,"premium":0.21167539267015711,"strike":56.870157068062824,"iv":0.08254356020942408,"gamma":0.2339371727748691,"theta":-0.008330994764397906,"vega":0.04790732984293194,"rho":0.009374353824673927,"breakevenPct":2.297190789844061},{"delta":0.3,"premium":0.29457242582897036,"strike":56.6956369982548,"iv":0.08636554973821989,"gamma":0.2370785340314136,"theta":-0.009447923211169284,"vega":0.05087417102966841,"rho":0.011505877286369235,"breakevenPct":2.1329917994332823},{"delta":0.35,"premium":0.37746945898778356,"strike":56.52111692844677,"iv":0.0901875392670157,"gamma":0.24021989528795812,"theta":-0.010564851657940662,"vega":0.05384101221640489,"rho":0.013637400748064542,"breakevenPct":1.968792809022504},{"delta":0.4,"premium":0.46036649214659686,"strike":56.34659685863874,"iv":0.09400952879581151,"gamma":0.2433612565445026,"theta":-0.01168178010471204,"vega":0.056807853403141366,"rho":0.015768924209759852,"breakevenPct":1.8045938186117252},{"delta":0.45,"premium":0.5432635253054101,"strike":56.172076788830715,"iv":0.09783151832460732,"gamma":0.2465026178010471,"theta":-0.01279870855148342,"vega":0.059774694589877844,"rho":0.017900447671455162,"breakevenPct":1.6403948282009466},{"delta":0.5,"premium":0.6324104234527685,"strike":55.994299674267104,"iv":0.10229087947882734,"gamma":0.24879568403908797,"theta":-0.013971824104234525,"vega":0.0626834690553746,"rho":0.020033648764672753,"breakevenPct":1.4815593149101658},{"delta":0.55,"premium":1.1617263843648211,"strike":55.5871335504886,"iv":0.1516394136807818,"gamma":0.19134454397394132,"theta":-0.01910211726384365,"vega":0.06150268729641694,"rho":0.022285003049388262,"breakevenPct":1.7004658330706486},{"delta":0.6,"premium":1.6910423452768728,"strike":55.1799674267101,"iv":0.20098794788273616,"gamma":0.13389340390879478,"theta":-0.02423241042345277,"vega":0.06032190553745928,"rho":0.02453635733410376,"breakevenPct":1.9193723512311311},{"delta":0.65,"premium":1.997,"strike":54.82,"iv":0.21376399999999998,"gamma":0.108752,"theta":-0.025042,"vega":0.057477999999999994,"rho":0.026717697836258113,"breakevenPct":1.822580645161292},{"delta":0.7,"premium":2.1260322580645163,"strike":54.49741935483871,"iv":0.19757045161290324,"gamma":0.1092036129032258,"theta":-0.02242909677419355,"vega":0.053316709677419354,"rho":0.0288435793923694,"breakevenPct":1.4757197363857149},{"delta":0.75,"premium":2.2550645161290324,"strike":54.17483870967742,"iv":0.18137690322580646,"gamma":0.10965522580645161,"theta":-0.019816193548387095,"vega":0.049155419354838706,"rho":0.030969460948480684,"breakevenPct":1.128858827610137},{"delta":0.8,"premium":2.7417624521072805,"strike":53.56130268199234,"iv":0.1890511494252874,"gamma":0.09537911877394634,"theta":-0.018707088122605364,"vega":0.04382911877394635,"rho":0.032930081123211004,"breakevenPct":0.9015504195333705},{"delta":0.85,"premium":3.7033557046979855,"strike":52.53691275167785,"iv":0.22153825503355704,"gamma":0.06716778523489934,"theta":-0.018590604026845637,"vega":0.03651946308724833,"rho":0.03462681323661953,"breakevenPct":0.7890115705660259},{"delta":0.9,"premium":6.072881355932206,"strike":50.12711864406779,"iv":0.31619576271186456,"gamma":0.03540593220338979,"theta":-0.019785593220338987,"vega":0.027592372881355926,"rho":0.03522008999342336,"breakevenPct":0.7168458781362109}],"put":[{"delta":0.15,"premium":0.525,"strike":50.03884754219401,"iv":0.40589063400711056,"gamma":0.036375492941839366,"theta":-0.024431438311784244,"vega":0.03684853955334853,"rho":-0.007506040916852006,"breakevenPct":11.265506196784917},{"delta":0.2,"premium":0.5565529330673515,"strike":52.26211732269406,"iv":0.3040867059867123,"gamma":0.05862077571832504,"theta":-0.021434722476530662,"vega":0.044190605246588265,"rho":-0.009984629645895275,"breakevenPct":7.337698226475428},{"delta":0.25,"premium":0.47178571900000066,"strike":53.825714248,"iv":0.20575086610586038,"gamma":0.11969548262165729,"theta":-0.015477574964447897,"vega":0.0498782670188021,"rho":-0.01264523813556029,"breakevenPct":4.383640629032269},{"delta":0.3,"premium":0.3505399061032864,"strike":55.06384976525822,"iv":0.11368723004694835,"gamma":0.19242619718309859,"theta":-0.008731924882629107,"vega":0.05408741784037559,"rho":-0.015340314898399777,"breakevenPct":1.9474733706900902},{"delta":0.35,"premium":0.44443661971830983,"strike":55.29859154929577,"iv":0.11364028169014084,"gamma":0.2002430985915493,"theta":-0.008849295774647888,"vega":0.056247042253521125,"rho":-0.01770218344599607,"breakevenPct":1.6950628502195964},{"delta":0.4,"premium":0.5383333333333334,"strike":55.53333333333333,"iv":0.11359333333333334,"gamma":0.20806,"theta":-0.008966666666666666,"vega":0.05840666666666667,"rho":-0.020064051993592364,"breakevenPct":1.4426523297491025},{"delta":0.45,"premium":0.6322300469483568,"strike":55.76807511737089,"iv":0.11354638497652582,"gamma":0.2158769014084507,"theta":-0.009084037558685447,"vega":0.060566291079812214,"rho":-0.02242592054118866,"breakevenPct":1.1902418092786087},{"delta":0.5,"premium":0.7269500000000001,"strike":56.003,"iv":0.1135177,"gamma":0.2234851,"theta":-0.0091931,"vega":0.06267600000000001,"rho":-0.02478687907308684,"breakevenPct":0.9389784946236533},{"delta":0.55,"premium":0.8894500000000002,"strike":56.253,"iv":0.1149927,"gamma":0.2139101,"theta":-0.0086181,"vega":0.060676,"rho":-0.02707291297917398,"breakevenPct":0.7821684587813587},{"delta":0.6,"premium":1.05195,"strike":56.503,"iv":0.11646770000000001,"gamma":0.2043351,"theta":-0.008043100000000001,"vega":0.058676000000000006,"rho":-0.029358946885261115,"breakevenPct":0.6253584229390644},{"delta":0.65,"premium":1.21445,"strike":56.753,"iv":0.11794270000000001,"gamma":0.1947601,"theta":-0.0074681,"vega":0.056676000000000004,"rho":-0.031644980791348254,"breakevenPct":0.4685483870967697},{"delta":0.7,"premium":1.3804435483870963,"strike":57.006048387096776,"iv":0.11956754032258063,"gamma":0.18491411290322585,"theta":-0.006895766129032258,"vega":0.05463649193548387,"rho":-0.033931904167904044,"breakevenPct":0.31253613134465913},{"delta":0.75,"premium":1.8340725806451612,"strike":57.51008064516129,"iv":0.13352923387096774,"gamma":0.15275685483870965,"theta":-0.006542943548387097,"vega":0.04934415322580645,"rho":-0.036292060613045594,"breakevenPct":0.2222077696843502},{"delta":0.8,"premium":2.307042253521128,"strike":58.03286384976526,"iv":0.14825352112676063,"gamma":0.12028403755868539,"theta":-0.006213145539906104,"vega":0.04399953051643192,"rho":-0.038665663970784823,"breakevenPct":0.13293620744778545},{"delta":0.85,"premium":3.3842372881355938,"strike":59.14915254237288,"iv":0.1830949152542373,"gamma":0.0807264406779661,"theta":-0.0060779661016949135,"vega":0.036533898305084744,"rho":-0.04148156371859777,"breakevenPct":0.08960573476702191},{"delta":0.9,"premium":4.146949152542374,"strike":59.996610169491525,"iv":0.18817966101694916,"gamma":0.0592857627118644,"theta":-0.0031118644067796596,"vega":0.027635593220338976,"rho":-0.04418274217963228,"breakevenPct":0.0896057347670327}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":63.0701988471967,"iv":0.3845352063760721,"gamma":0.038386743376980545,"theta":-0.025164160307186913,"vega":0.036849956686548474,"rho":0.006044921798266112,"breakevenPct":13.83548180501201},{"delta":0.2,"premium":0.2565364860857644,"strike":58.42048648114353,"iv":0.161689153493991,"gamma":0.16812050992817695,"theta":-0.012969635317496276,"vega":0.044031349377074834,"rho":0.007551250191126488,"breakevenPct":5.155955138403749},{"delta":0.25,"premium":0.21167539267015711,"strike":56.870157068062824,"iv":0.08254356020942408,"gamma":0.2339371727748691,"theta":-0.008330994764397906,"vega":0.04790732984293194,"rho":0.009374353824673927,"breakevenPct":2.297190789844061},{"delta":0.3,"premium":0.29457242582897036,"strike":56.6956369982548,"iv":0.08636554973821989,"gamma":0.2370785340314136,"theta":-0.009447923211169284,"vega":0.05087417102966841,"rho":0.011505877286369235,"breakevenPct":2.1329917994332823},{"delta":0.35,"premium":0.37746945898778356,"strike":56.52111692844677,"iv":0.0901875392670157,"gamma":0.24021989528795812,"theta":-0.010564851657940662,"vega":0.05384101221640489,"rho":0.013637400748064542,"breakevenPct":1.968792809022504},{"delta":0.4,"premium":0.46036649214659686,"strike":56.34659685863874,"iv":0.09400952879581151,"gamma":0.2433612565445026,"theta":-0.01168178010471204,"vega":0.056807853403141366,"rho":0.015768924209759852,"breakevenPct":1.8045938186117252},{"delta":0.45,"premium":0.5432635253054101,"strike":56.172076788830715,"iv":0.09783151832460732,"gamma":0.2465026178010471,"theta":-0.01279870855148342,"vega":0.059774694589877844,"rho":0.017900447671455162,"breakevenPct":1.6403948282009466},{"delta":0.5,"premium":0.6324104234527685,"strike":55.994299674267104,"iv":0.10229087947882734,"gamma":0.24879568403908797,"theta":-0.013971824104234525,"vega":0.0626834690553746,"rho":0.020033648764672753,"breakevenPct":1.4815593149101658},{"delta":0.55,"premium":1.1617263843648211,"strike":55.5871335504886,"iv":0.1516394136807818,"gamma":0.19134454397394132,"theta":-0.01910211726384365,"vega":0.06150268729641694,"rho":0.022285003049388262,"breakevenPct":1.7004658330706486},{"delta":0.6,"premium":1.6910423452768728,"strike":55.1799674267101,"iv":0.20098794788273616,"gamma":0.13389340390879478,"theta":-0.02423241042345277,"vega":0.06032190553745928,"rho":0.02453635733410376,"breakevenPct":1.9193723512311311},{"delta":0.65,"premium":1.997,"strike":54.82,"iv":0.21376399999999998,"gamma":0.108752,"theta":-0.025042,"vega":0.057477999999999994,"rho":0.026717697836258113,"breakevenPct":1.822580645161292},{"delta":0.7,"premium":2.1260322580645163,"strike":54.49741935483871,"iv":0.19757045161290324,"gamma":0.1092036129032258,"theta":-0.02242909677419355,"vega":0.053316709677419354,"rho":0.0288435793923694,"breakevenPct":1.4757197363857149},{"delta":0.75,"premium":2.2550645161290324,"strike":54.17483870967742,"iv":0.18137690322580646,"gamma":0.10965522580645161,"theta":-0.019816193548387095,"vega":0.049155419354838706,"rho":0.030969460948480684,"breakevenPct":1.128858827610137},{"delta":0.8,"premium":2.7417624521072805,"strike":53.56130268199234,"iv":0.1890511494252874,"gamma":0.09537911877394634,"theta":-0.018707088122605364,"vega":0.04382911877394635,"rho":0.032930081123211004,"breakevenPct":0.9015504195333705},{"delta":0.85,"premium":3.7033557046979855,"strike":52.53691275167785,"iv":0.22153825503355704,"gamma":0.06716778523489934,"theta":-0.018590604026845637,"vega":0.03651946308724833,"rho":0.03462681323661953,"breakevenPct":0.7890115705660259},{"delta":0.9,"premium":6.072881355932206,"strike":50.12711864406779,"iv":0.31619576271186456,"gamma":0.03540593220338979,"theta":-0.019785593220338987,"vega":0.027592372881355926,"rho":0.03522008999342336,"breakevenPct":0.7168458781362109}],"put":[{"delta":0.15,"premium":0.525,"strike":50.03884754219401,"iv":0.40589063400711056,"gamma":0.036375492941839366,"theta":-0.024431438311784244,"vega":0.03684853955334853,"rho":-0.007506040916852006,"breakevenPct":11.265506196784917},{"delta":0.2,"premium":0.5565529330673515,"strike":52.26211732269406,"iv":0.3040867059867123,"gamma":0.05862077571832504,"theta":-0.021434722476530662,"vega":0.044190605246588265,"rho":-0.009984629645895275,"breakevenPct":7.337698226475428},{"delta":0.25,"premium":0.47178571900000066,"strike":53.825714248,"iv":0.20575086610586038,"gamma":0.11969548262165729,"theta":-0.015477574964447897,"vega":0.0498782670188021,"rho":-0.01264523813556029,"breakevenPct":4.383640629032269},{"delta":0.3,"premium":0.3505399061032864,"strike":55.06384976525822,"iv":0.11368723004694835,"gamma":0.19242619718309859,"theta":-0.008731924882629107,"vega":0.05408741784037559,"rho":-0.015340314898399777,"breakevenPct":1.9474733706900902},{"delta":0.35,"premium":0.44443661971830983,"strike":55.29859154929577,"iv":0.11364028169014084,"gamma":0.2002430985915493,"theta":-0.008849295774647888,"vega":0.056247042253521125,"rho":-0.01770218344599607,"breakevenPct":1.6950628502195964},{"delta":0.4,"premium":0.5383333333333334,"strike":55.53333333333333,"iv":0.11359333333333334,"gamma":0.20806,"theta":-0.008966666666666666,"vega":0.05840666666666667,"rho":-0.020064051993592364,"breakevenPct":1.4426523297491025},{"delta":0.45,"premium":0.6322300469483568,"strike":55.76807511737089,"iv":0.11354638497652582,"gamma":0.2158769014084507,"theta":-0.009084037558685447,"vega":0.060566291079812214,"rho":-0.02242592054118866,"breakevenPct":1.1902418092786087},{"delta":0.5,"premium":0.7269500000000001,"strike":56.003,"iv":0.1135177,"gamma":0.2234851,"theta":-0.0091931,"vega":0.06267600000000001,"rho":-0.02478687907308684,"breakevenPct":0.9389784946236533},{"delta":0.55,"premium":0.8894500000000002,"strike":56.253,"iv":0.1149927,"gamma":0.2139101,"theta":-0.0086181,"vega":0.060676,"rho":-0.02707291297917398,"breakevenPct":0.7821684587813587},{"delta":0.6,"premium":1.05195,"strike":56.503,"iv":0.11646770000000001,"gamma":0.2043351,"theta":-0.008043100000000001,"vega":0.058676000000000006,"rho":-0.029358946885261115,"breakevenPct":0.6253584229390644},{"delta":0.65,"premium":1.21445,"strike":56.753,"iv":0.11794270000000001,"gamma":0.1947601,"theta":-0.0074681,"vega":0.056676000000000004,"rho":-0.031644980791348254,"breakevenPct":0.4685483870967697},{"delta":0.7,"premium":1.3804435483870963,"strike":57.006048387096776,"iv":0.11956754032258063,"gamma":0.18491411290322585,"theta":-0.006895766129032258,"vega":0.05463649193548387,"rho":-0.033931904167904044,"breakevenPct":0.31253613134465913},{"delta":0.75,"premium":1.8340725806451612,"strike":57.51008064516129,"iv":0.13352923387096774,"gamma":0.15275685483870965,"theta":-0.006542943548387097,"vega":0.04934415322580645,"rho":-0.036292060613045594,"breakevenPct":0.2222077696843502},{"delta":0.8,"premium":2.307042253521128,"strike":58.03286384976526,"iv":0.14825352112676063,"gamma":0.12028403755868539,"theta":-0.006213145539906104,"vega":0.04399953051643192,"rho":-0.038665663970784823,"breakevenPct":0.13293620744778545},{"delta":0.85,"premium":3.3842372881355938,"strike":59.14915254237288,"iv":0.1830949152542373,"gamma":0.0807264406779661,"theta":-0.0060779661016949135,"vega":0.036533898305084744,"rho":-0.04148156371859777,"breakevenPct":0.08960573476702191},{"delta":0.9,"premium":4.146949152542374,"strike":59.996610169491525,"iv":0.18817966101694916,"gamma":0.0592857627118644,"theta":-0.0031118644067796596,"vega":0.027635593220338976,"rho":-0.04418274217963228,"breakevenPct":0.0896057347670327}]}},"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"}}