{"symbol":"JEPQ","url":"https://intraalpha.com/companies/JEPQ","capturedAt":"2026-10-22T10:33:47.274Z","state":"ready","quote":{"symbol":"JEPQ","last_price":59.18,"prev_close":59.44,"regular_close":59.95,"change":-0.26,"change_pct":-0.4374,"regular_change":0.51,"regular_change_pct":0.858,"extended_change":-0.77,"extended_change_pct":-1.2844,"bid":59.15,"ask":59.26,"bid_size":200,"ask_size":100,"volume":4326571,"vwap":59.908504,"open":59.83,"high":60.14,"low":59.58,"close":59.95,"trade_count":57968,"last_trade_at":"2026-10-22T10:32:45.611627305Z","last_quote_at":"2026-10-22T10:33:08.4506523Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:33:33.234365088-04:00","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":44300000000,"net_expense_ratio":0.0035,"portfolio_turnover":1.74,"dividend_yield":0.1156,"inception_date":"2022-05-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:33:43.944111+00:00"},"optionObservedAt":"2026-10-21T19:54:59.326Z","bars":[{"c":59.72,"h":59.88,"l":59.6,"n":3010,"o":59.86,"t":"2026-10-15T08:00:00Z","v":65073,"vw":59.755743},{"c":59.58,"h":59.83,"l":59.5567,"n":95,"o":59.5567,"t":"2026-10-15T08:05:00Z","v":2351,"vw":59.679393},{"c":59.5568,"h":59.63,"l":59.5568,"n":51,"o":59.56,"t":"2026-10-15T08:10:00Z","v":923,"vw":59.58434},{"c":59.5399,"h":59.56,"l":59.5121,"n":131,"o":59.56,"t":"2026-10-15T08:15:00Z","v":2022,"vw":59.539581},{"c":59.57,"h":59.57,"l":59.53,"n":133,"o":59.535,"t":"2026-10-15T08:20:00Z","v":6142,"vw":59.537058},{"c":59.5692,"h":59.57,"l":59.56,"n":42,"o":59.57,"t":"2026-10-15T08:25:00Z","v":1768,"vw":59.563896},{"c":59.57,"h":59.57,"l":59.56,"n":43,"o":59.57,"t":"2026-10-15T08:30:00Z","v":1055,"vw":59.567184},{"c":59.58,"h":59.5899,"l":59.58,"n":56,"o":59.58,"t":"2026-10-15T08:35:00Z","v":842,"vw":59.582973},{"c":59.59,"h":59.59,"l":59.59,"n":9,"o":59.59,"t":"2026-10-15T08:40:00Z","v":259,"vw":59.59},{"c":59.5941,"h":59.5941,"l":59.5941,"n":6,"o":59.5941,"t":"2026-10-15T08:45:00Z","v":785,"vw":59.5941},{"c":59.6969,"h":59.6979,"l":59.66,"n":36,"o":59.6645,"t":"2026-10-15T08:50:00Z","v":1435,"vw":59.673438},{"c":59.68,"h":59.6979,"l":59.68,"n":15,"o":59.6979,"t":"2026-10-15T08:55:00Z","v":402,"vw":59.685647},{"c":59.67,"h":59.67,"l":59.67,"n":4,"o":59.67,"t":"2026-10-15T09:00:00Z","v":111,"vw":59.67},{"c":59.68,"h":59.68,"l":59.68,"n":5,"o":59.68,"t":"2026-10-15T09:05:00Z","v":110,"vw":59.68},{"c":59.71,"h":59.71,"l":59.71,"n":7,"o":59.71,"t":"2026-10-15T09:10:00Z","v":536,"vw":59.71},{"c":59.6905,"h":59.74,"l":59.6905,"n":47,"o":59.74,"t":"2026-10-15T09:15:00Z","v":1026,"vw":59.721212},{"c":59.71,"h":59.71,"l":59.71,"n":11,"o":59.71,"t":"2026-10-15T09:20:00Z","v":205,"vw":59.71},{"c":59.7,"h":59.7184,"l":59.7,"n":33,"o":59.7,"t":"2026-10-15T09:25:00Z","v":751,"vw":59.706347},{"c":59.6855,"h":59.69,"l":59.6855,"n":44,"o":59.69,"t":"2026-10-15T09:30:00Z","v":449,"vw":59.687816},{"c":59.68,"h":59.6895,"l":59.68,"n":51,"o":59.6895,"t":"2026-10-15T09:45:00Z","v":1149,"vw":59.68136},{"c":59.6879,"h":59.6879,"l":59.68,"n":14,"o":59.68,"t":"2026-10-15T09:50:00Z","v":387,"vw":59.683445},{"c":59.65,"h":59.66,"l":59.65,"n":73,"o":59.66,"t":"2026-10-15T10:00:00Z","v":1481,"vw":59.658364},{"c":59.66,"h":59.66,"l":59.66,"n":12,"o":59.66,"t":"2026-10-15T10:15:00Z","v":246,"vw":59.66},{"c":59.6207,"h":59.63,"l":59.62,"n":52,"o":59.63,"t":"2026-10-15T10:20:00Z","v":1214,"vw":59.624529},{"c":59.6229,"h":59.63,"l":59.6229,"n":8,"o":59.63,"t":"2026-10-15T10:25:00Z","v":630,"vw":59.625282},{"c":59.62,"h":59.62,"l":59.62,"n":44,"o":59.62,"t":"2026-10-15T10:30:00Z","v":715,"vw":59.62},{"c":59.6,"h":59.62,"l":59.6,"n":122,"o":59.62,"t":"2026-10-15T10:40:00Z","v":2068,"vw":59.613846},{"c":59.59,"h":59.59,"l":59.58,"n":57,"o":59.58,"t":"2026-10-15T10:45:00Z","v":1876,"vw":59.580625},{"c":59.57,"h":59.57,"l":59.5549,"n":64,"o":59.566,"t":"2026-10-15T10:50:00Z","v":1612,"vw":59.563445},{"c":59.57,"h":59.57,"l":59.57,"n":3,"o":59.57,"t":"2026-10-15T10:55:00Z","v":102,"vw":59.57},{"c":59.56,"h":59.59,"l":59.55,"n":436,"o":59.59,"t":"2026-10-15T11:00:00Z","v":10550,"vw":59.577894},{"c":59.5396,"h":59.56,"l":59.52,"n":295,"o":59.55,"t":"2026-10-15T11:05:00Z","v":10097,"vw":59.532177},{"c":59.5312,"h":59.54,"l":59.52,"n":165,"o":59.53,"t":"2026-10-15T11:10:00Z","v":8079,"vw":59.529436},{"c":59.545,"h":59.548,"l":59.5205,"n":71,"o":59.5207,"t":"2026-10-15T11:15:00Z","v":5443,"vw":59.530635},{"c":59.54,"h":59.55,"l":59.54,"n":40,"o":59.54,"t":"2026-10-15T11:20:00Z","v":705,"vw":59.542237},{"c":59.5407,"h":59.5497,"l":59.5307,"n":64,"o":59.5307,"t":"2026-10-15T11:25:00Z","v":3174,"vw":59.541699},{"c":59.5893,"h":59.5893,"l":59.54,"n":43,"o":59.54,"t":"2026-10-15T11:30:00Z","v":1357,"vw":59.552965},{"c":59.6507,"h":59.6507,"l":59.5883,"n":152,"o":59.5888,"t":"2026-10-15T11:35:00Z","v":3998,"vw":59.608654},{"c":59.6431,"h":59.6431,"l":59.6431,"n":10,"o":59.6431,"t":"2026-10-15T11:40:00Z","v":237,"vw":59.6431},{"c":59.6077,"h":59.64,"l":59.6077,"n":35,"o":59.64,"t":"2026-10-15T11:45:00Z","v":1308,"vw":59.61062},{"c":59.6231,"h":59.6392,"l":59.615,"n":48,"o":59.638,"t":"2026-10-15T11:50:00Z","v":2697,"vw":59.627108},{"c":59.6,"h":59.631,"l":59.5901,"n":158,"o":59.631,"t":"2026-10-15T11:55:00Z","v":3879,"vw":59.615336},{"c":59.59,"h":59.5968,"l":59.5731,"n":102,"o":59.59,"t":"2026-10-15T12:00:00Z","v":14456,"vw":59.588789},{"c":59.5807,"h":59.6,"l":59.58,"n":130,"o":59.58,"t":"2026-10-15T12:05:00Z","v":3857,"vw":59.58745},{"c":59.5682,"h":59.59,"l":59.56,"n":151,"o":59.59,"t":"2026-10-15T12:10:00Z","v":4440,"vw":59.577066},{"c":59.59,"h":59.6,"l":59.5505,"n":152,"o":59.57,"t":"2026-10-15T12:15:00Z","v":13913,"vw":59.563107},{"c":59.6146,"h":59.6146,"l":59.57,"n":123,"o":59.58,"t":"2026-10-15T12:20:00Z","v":5505,"vw":59.588277},{"c":59.6,"h":59.64,"l":59.58,"n":81,"o":59.635,"t":"2026-10-15T12:25:00Z","v":9266,"vw":59.602144},{"c":59.56,"h":59.6,"l":59.45,"n":1369,"o":59.56,"t":"2026-10-15T12:30:00Z","v":23640,"vw":59.514974},{"c":59.58,"h":59.64,"l":59.56,"n":420,"o":59.56,"t":"2026-10-15T12:35:00Z","v":4753,"vw":59.593912},{"c":59.5523,"h":59.61,"l":59.5523,"n":134,"o":59.61,"t":"2026-10-15T12:40:00Z","v":2820,"vw":59.587776},{"c":59.58,"h":59.59,"l":59.58,"n":154,"o":59.58,"t":"2026-10-15T12:45:00Z","v":4499,"vw":59.587468},{"c":59.57,"h":59.575,"l":59.5521,"n":39,"o":59.5521,"t":"2026-10-15T12:50:00Z","v":2194,"vw":59.567849},{"c":59.5657,"h":59.5657,"l":59.53,"n":49,"o":59.53,"t":"2026-10-15T12:55:00Z","v":1747,"vw":59.538299},{"c":59.5767,"h":59.5767,"l":59.5767,"n":28,"o":59.5767,"t":"2026-10-15T13:00:00Z","v":346,"vw":59.5767},{"c":59.51,"h":59.56,"l":59.51,"n":245,"o":59.5399,"t":"2026-10-15T13:05:00Z","v":40810,"vw":59.53331},{"c":59.5275,"h":59.5297,"l":59.5,"n":114,"o":59.51,"t":"2026-10-15T13:10:00Z","v":24988,"vw":59.504126},{"c":59.52,"h":59.5307,"l":59.501,"n":156,"o":59.53,"t":"2026-10-15T13:15:00Z","v":5259,"vw":59.520802},{"c":59.5005,"h":59.5195,"l":59.5,"n":189,"o":59.51,"t":"2026-10-15T13:20:00Z","v":6257,"vw":59.503705},{"c":59.45,"h":59.5001,"l":59.41,"n":623,"o":59.5001,"t":"2026-10-15T13:25:00Z","v":14688,"vw":59.448477},{"c":59.355,"h":59.4614,"l":59.28,"n":6296,"o":59.41,"t":"2026-10-15T13:30:00Z","v":706460,"vw":59.383973},{"c":59.54,"h":59.545,"l":59.3,"n":3093,"o":59.35,"t":"2026-10-15T13:35:00Z","v":434034,"vw":59.387327},{"c":59.545,"h":59.58,"l":59.444,"n":2438,"o":59.535,"t":"2026-10-15T13:40:00Z","v":204155,"vw":59.523882},{"c":59.425,"h":59.6,"l":59.425,"n":3343,"o":59.53,"t":"2026-10-15T13:45:00Z","v":196763,"vw":59.480627},{"c":59.24,"h":59.455,"l":59.23,"n":3462,"o":59.425,"t":"2026-10-15T13:50:00Z","v":289585,"vw":59.32762},{"c":59.315,"h":59.315,"l":59.2,"n":2145,"o":59.235,"t":"2026-10-15T13:55:00Z","v":204217,"vw":59.234999},{"c":59.49,"h":59.51,"l":59.305,"n":1815,"o":59.305,"t":"2026-10-15T14:00:00Z","v":145781,"vw":59.433124},{"c":59.535,"h":59.555,"l":59.475,"n":1530,"o":59.49,"t":"2026-10-15T14:05:00Z","v":113501,"vw":59.514386},{"c":59.495,"h":59.62,"l":59.49,"n":2083,"o":59.55,"t":"2026-10-15T14:10:00Z","v":137255,"vw":59.548797},{"c":59.555,"h":59.555,"l":59.475,"n":1968,"o":59.5,"t":"2026-10-15T14:15:00Z","v":206416,"vw":59.50685},{"c":59.54,"h":59.59,"l":59.5,"n":1948,"o":59.55,"t":"2026-10-15T14:20:00Z","v":83931,"vw":59.545404},{"c":59.54,"h":59.576,"l":59.52,"n":1753,"o":59.54,"t":"2026-10-15T14:25:00Z","v":66429,"vw":59.549813},{"c":59.55,"h":59.585,"l":59.485,"n":2162,"o":59.54,"t":"2026-10-15T14:30:00Z","v":121864,"vw":59.519821},{"c":59.61,"h":59.61,"l":59.465,"n":1921,"o":59.565,"t":"2026-10-15T14:35:00Z","v":95272,"vw":59.512635},{"c":59.7086,"h":59.74,"l":59.6,"n":1600,"o":59.61,"t":"2026-10-15T14:40:00Z","v":57518,"vw":59.676565},{"c":59.7024,"h":59.76,"l":59.695,"n":1694,"o":59.715,"t":"2026-10-15T14:45:00Z","v":141205,"vw":59.725757},{"c":59.715,"h":59.74,"l":59.66,"n":1508,"o":59.7,"t":"2026-10-15T14:50:00Z","v":70336,"vw":59.705074},{"c":59.8171,"h":59.83,"l":59.715,"n":1418,"o":59.72,"t":"2026-10-15T14:55:00Z","v":81005,"vw":59.752585},{"c":59.869,"h":59.869,"l":59.75,"n":1572,"o":59.8101,"t":"2026-10-15T15:00:00Z","v":55506,"vw":59.796442},{"c":59.8599,"h":59.885,"l":59.78,"n":1643,"o":59.86,"t":"2026-10-15T15:05:00Z","v":98817,"vw":59.820763},{"c":59.9154,"h":59.92,"l":59.8386,"n":1316,"o":59.86,"t":"2026-10-15T15:10:00Z","v":53033,"vw":59.876905},{"c":59.9,"h":59.97,"l":59.89,"n":1453,"o":59.915,"t":"2026-10-15T15:15:00Z","v":64822,"vw":59.928793},{"c":59.895,"h":59.9181,"l":59.86,"n":1503,"o":59.91,"t":"2026-10-15T15:20:00Z","v":102303,"vw":59.885651},{"c":59.87,"h":59.9,"l":59.84,"n":1355,"o":59.9,"t":"2026-10-15T15:25:00Z","v":65745,"vw":59.869001},{"c":59.8138,"h":59.875,"l":59.78,"n":1553,"o":59.864,"t":"2026-10-15T15:30:00Z","v":102736,"vw":59.806282},{"c":59.83,"h":59.86344,"l":59.7981,"n":1198,"o":59.814,"t":"2026-10-15T15:35:00Z","v":43012,"vw":59.833683},{"c":59.8058,"h":59.86,"l":59.8,"n":1250,"o":59.84,"t":"2026-10-15T15:40:00Z","v":49772,"vw":59.826505},{"c":59.86,"h":59.8601,"l":59.79,"n":1185,"o":59.81,"t":"2026-10-15T15:45:00Z","v":76593,"vw":59.811562},{"c":59.815,"h":59.875,"l":59.815,"n":1057,"o":59.86,"t":"2026-10-15T15:50:00Z","v":273362,"vw":59.866098},{"c":59.9,"h":59.91,"l":59.795,"n":1106,"o":59.826,"t":"2026-10-15T15:55:00Z","v":64709,"vw":59.859855},{"c":59.855,"h":59.94,"l":59.8501,"n":1129,"o":59.905,"t":"2026-10-15T16:00:00Z","v":30131,"vw":59.905479},{"c":59.87,"h":59.9,"l":59.855,"n":1069,"o":59.8586,"t":"2026-10-15T16:05:00Z","v":17595,"vw":59.876669},{"c":59.83,"h":59.875,"l":59.83,"n":474,"o":59.875,"t":"2026-10-15T16:10:00Z","v":32406,"vw":59.85251},{"c":59.815,"h":59.835,"l":59.805,"n":472,"o":59.825,"t":"2026-10-15T16:15:00Z","v":51235,"vw":59.822597},{"c":59.7799,"h":59.81,"l":59.7799,"n":541,"o":59.81,"t":"2026-10-15T16:20:00Z","v":29843,"vw":59.798438},{"c":59.755,"h":59.78,"l":59.74,"n":687,"o":59.7761,"t":"2026-10-15T16:25:00Z","v":67878,"vw":59.751837},{"c":59.765,"h":59.785,"l":59.73,"n":635,"o":59.755,"t":"2026-10-15T16:30:00Z","v":63176,"vw":59.749118},{"c":59.785,"h":59.845,"l":59.78,"n":499,"o":59.79,"t":"2026-10-15T16:35:00Z","v":53853,"vw":59.809598},{"c":59.825,"h":59.825,"l":59.77,"n":429,"o":59.78,"t":"2026-10-15T16:40:00Z","v":36703,"vw":59.77768},{"c":59.794,"h":59.835,"l":59.794,"n":379,"o":59.825,"t":"2026-10-15T16:45:00Z","v":32877,"vw":59.810547},{"c":59.775,"h":59.79,"l":59.74,"n":561,"o":59.79,"t":"2026-10-15T16:50:00Z","v":92685,"vw":59.755831},{"c":59.805,"h":59.8061,"l":59.764,"n":301,"o":59.775,"t":"2026-10-15T16:55:00Z","v":13158,"vw":59.780121},{"c":59.815,"h":59.815,"l":59.785,"n":311,"o":59.804,"t":"2026-10-15T17:00:00Z","v":29539,"vw":59.797015},{"c":59.855,"h":59.855,"l":59.81,"n":306,"o":59.84,"t":"2026-10-15T17:05:00Z","v":20395,"vw":59.828054},{"c":59.8524,"h":59.8699,"l":59.825,"n":347,"o":59.855,"t":"2026-10-15T17:10:00Z","v":53260,"vw":59.854022},{"c":59.88,"h":59.885,"l":59.855,"n":348,"o":59.86,"t":"2026-10-15T17:15:00Z","v":35211,"vw":59.873093},{"c":59.87,"h":59.8758,"l":59.845,"n":355,"o":59.865,"t":"2026-10-15T17:20:00Z","v":43805,"vw":59.861046},{"c":59.86,"h":59.885,"l":59.8451,"n":271,"o":59.875,"t":"2026-10-15T17:25:00Z","v":23572,"vw":59.865064},{"c":59.9,"h":59.905,"l":59.8624,"n":347,"o":59.865,"t":"2026-10-15T17:30:00Z","v":20910,"vw":59.88545},{"c":59.95,"h":59.955,"l":59.9,"n":337,"o":59.9,"t":"2026-10-15T17:35:00Z","v":27584,"vw":59.932762},{"c":59.98,"h":60.025,"l":59.95,"n":407,"o":59.95,"t":"2026-10-15T17:40:00Z","v":45783,"vw":59.994262},{"c":59.97,"h":60,"l":59.97,"n":295,"o":59.98,"t":"2026-10-15T17:45:00Z","v":28432,"vw":59.986129},{"c":59.96,"h":59.995,"l":59.96,"n":1151,"o":59.975,"t":"2026-10-15T17:50:00Z","v":27300,"vw":59.974847},{"c":59.97,"h":59.99,"l":59.955,"n":269,"o":59.955,"t":"2026-10-15T17:55:00Z","v":40660,"vw":59.968188},{"c":59.87,"h":59.96,"l":59.8539,"n":416,"o":59.96,"t":"2026-10-15T18:00:00Z","v":35732,"vw":59.915342},{"c":59.86,"h":59.88,"l":59.845,"n":325,"o":59.8599,"t":"2026-10-15T18:05:00Z","v":33034,"vw":59.86035},{"c":59.81,"h":59.8676,"l":59.805,"n":313,"o":59.86,"t":"2026-10-15T18:10:00Z","v":41651,"vw":59.839434},{"c":59.82,"h":59.825,"l":59.8,"n":305,"o":59.81,"t":"2026-10-15T18:15:00Z","v":46601,"vw":59.810474},{"c":59.8,"h":59.815,"l":59.79,"n":381,"o":59.815,"t":"2026-10-15T18:20:00Z","v":29477,"vw":59.800641},{"c":59.815,"h":59.82,"l":59.775,"n":338,"o":59.805,"t":"2026-10-15T18:25:00Z","v":56726,"vw":59.802662},{"c":59.825,"h":59.835,"l":59.81,"n":343,"o":59.815,"t":"2026-10-15T18:30:00Z","v":39843,"vw":59.82119},{"c":59.835,"h":59.855,"l":59.83,"n":342,"o":59.83,"t":"2026-10-15T18:35:00Z","v":49382,"vw":59.841381},{"c":59.85,"h":59.85,"l":59.805,"n":292,"o":59.8351,"t":"2026-10-15T18:40:00Z","v":35907,"vw":59.836061},{"c":59.86,"h":59.865,"l":59.84,"n":236,"o":59.84,"t":"2026-10-15T18:45:00Z","v":31722,"vw":59.8522},{"c":59.896406,"h":59.896406,"l":59.86,"n":259,"o":59.86,"t":"2026-10-15T18:50:00Z","v":17545,"vw":59.875738},{"c":59.935,"h":59.935,"l":59.8841,"n":321,"o":59.9,"t":"2026-10-15T18:55:00Z","v":90825,"vw":59.920249},{"c":59.994,"h":60,"l":59.935,"n":363,"o":59.9376,"t":"2026-10-15T19:00:00Z","v":65967,"vw":59.971261},{"c":60.0201,"h":60.0267,"l":59.985,"n":294,"o":59.995,"t":"2026-10-15T19:05:00Z","v":36147,"vw":60.007434},{"c":60.08,"h":60.09,"l":60.025,"n":272,"o":60.025,"t":"2026-10-15T19:10:00Z","v":30442,"vw":60.057864},{"c":60.13,"h":60.15,"l":60.08,"n":367,"o":60.08,"t":"2026-10-15T19:15:00Z","v":57734,"vw":60.122302},{"c":60.1401,"h":60.15,"l":60.115,"n":294,"o":60.13,"t":"2026-10-15T19:20:00Z","v":251545,"vw":60.128711},{"c":60.095,"h":60.1603,"l":60.09,"n":280,"o":60.14,"t":"2026-10-15T19:25:00Z","v":34072,"vw":60.131063},{"c":60.11,"h":60.125,"l":60.0737,"n":310,"o":60.095,"t":"2026-10-15T19:30:00Z","v":40912,"vw":60.096927},{"c":60.146,"h":60.16,"l":60.09,"n":242,"o":60.1,"t":"2026-10-15T19:35:00Z","v":32137,"vw":60.133403},{"c":60.135,"h":60.155,"l":60.125,"n":281,"o":60.14,"t":"2026-10-15T19:40:00Z","v":50089,"vw":60.135133},{"c":60.155,"h":60.19,"l":60.125,"n":428,"o":60.13,"t":"2026-10-15T19:45:00Z","v":115411,"vw":60.163366},{"c":60.13,"h":60.16,"l":60.07,"n":733,"o":60.16,"t":"2026-10-15T19:50:00Z","v":88975,"vw":60.103884},{"c":60.11,"h":60.1356,"l":60.085,"n":645,"o":60.12,"t":"2026-10-15T19:55:00Z","v":110082,"vw":60.113695},{"c":60.1334,"h":60.1334,"l":60.1,"n":33,"o":60.1,"t":"2026-10-15T20:00:00Z","v":11340,"vw":60.100346},{"c":60.1338,"h":60.1399,"l":60.1062,"n":17,"o":60.1062,"t":"2026-10-15T20:05:00Z","v":2642,"vw":60.132313},{"c":60.11,"h":60.14,"l":60.11,"n":13,"o":60.14,"t":"2026-10-15T20:10:00Z","v":780,"vw":60.115367},{"c":60.1254,"h":60.13,"l":60.11,"n":28,"o":60.11,"t":"2026-10-15T20:15:00Z","v":3903,"vw":60.123127},{"c":60.1299,"h":60.13,"l":60.1299,"n":11,"o":60.13,"t":"2026-10-15T20:20:00Z","v":2548,"vw":60.129994},{"c":60.13,"h":60.13,"l":60.12,"n":7,"o":60.12,"t":"2026-10-15T20:25:00Z","v":325,"vw":60.125},{"c":60.11,"h":60.11,"l":60.11,"n":5,"o":60.11,"t":"2026-10-15T20:30:00Z","v":1371,"vw":60.11},{"c":60.1,"h":60.12,"l":60.1,"n":33,"o":60.12,"t":"2026-10-15T20:35:00Z","v":1339,"vw":60.10545},{"c":60.11,"h":60.11,"l":60.11,"n":7,"o":60.11,"t":"2026-10-15T20:50:00Z","v":231,"vw":60.11},{"c":60.1199,"h":60.1199,"l":60.02,"n":182,"o":60.1,"t":"2026-10-15T20:55:00Z","v":10652,"vw":60.068612},{"c":59.99,"h":60.1,"l":59.99,"n":169,"o":60.09,"t":"2026-10-15T21:00:00Z","v":8484,"vw":60.020346},{"c":60.06,"h":60.06,"l":59.99,"n":12,"o":59.99,"t":"2026-10-15T21:10:00Z","v":420,"vw":60.009444},{"c":60,"h":60,"l":60,"n":6,"o":60,"t":"2026-10-15T21:15:00Z","v":205,"vw":60},{"c":60.02,"h":60.03,"l":60.0099,"n":14,"o":60.0099,"t":"2026-10-15T21:20:00Z","v":1291,"vw":60.01877},{"c":60.07,"h":60.07,"l":60.02,"n":5,"o":60.02,"t":"2026-10-15T21:25:00Z","v":383,"vw":60.049032},{"c":60.0387,"h":60.0387,"l":60.0387,"n":6,"o":60.0387,"t":"2026-10-15T21:30:00Z","v":174,"vw":60.0387},{"c":60.072,"h":60.09,"l":60.04,"n":11,"o":60.04,"t":"2026-10-15T21:40:00Z","v":586,"vw":60.072017},{"c":60.09,"h":60.09,"l":60.0177,"n":9,"o":60.0177,"t":"2026-10-15T22:00:00Z","v":2396,"vw":60.060976},{"c":60.08,"h":60.08,"l":60.08,"n":5,"o":60.08,"t":"2026-10-15T22:05:00Z","v":251,"vw":60.08},{"c":60.1,"h":60.1,"l":60.08,"n":31,"o":60.09,"t":"2026-10-15T22:10:00Z","v":3696,"vw":60.090141},{"c":60.1,"h":60.1054,"l":60.08,"n":13,"o":60.08,"t":"2026-10-15T22:25:00Z","v":1262,"vw":60.102776},{"c":60.09,"h":60.1037,"l":60.08,"n":26,"o":60.08,"t":"2026-10-15T22:30:00Z","v":3500,"vw":60.083283},{"c":60.05,"h":60.05,"l":60.05,"n":10,"o":60.05,"t":"2026-10-15T22:35:00Z","v":9970,"vw":60.05},{"c":60.08,"h":60.08,"l":60.05,"n":12,"o":60.08,"t":"2026-10-15T22:40:00Z","v":623,"vw":60.066545},{"c":60.08,"h":60.08,"l":60.08,"n":6,"o":60.08,"t":"2026-10-15T22:45:00Z","v":5523,"vw":60.08},{"c":60.09,"h":60.09,"l":60.07,"n":52,"o":60.07,"t":"2026-10-15T22:55:00Z","v":737,"vw":60.080909},{"c":60.0201,"h":60.0208,"l":60.0201,"n":10,"o":60.0208,"t":"2026-10-15T23:00:00Z","v":364,"vw":60.020567},{"c":60.01,"h":60.0239,"l":60.01,"n":33,"o":60.0239,"t":"2026-10-15T23:05:00Z","v":483,"vw":60.015285},{"c":60.0074,"h":60.0074,"l":60.0074,"n":7,"o":60.0074,"t":"2026-10-15T23:10:00Z","v":143,"vw":60.0074},{"c":60,"h":60,"l":60,"n":7,"o":60,"t":"2026-10-15T23:15:00Z","v":424,"vw":60},{"c":60,"h":60,"l":60,"n":37,"o":60,"t":"2026-10-15T23:20:00Z","v":1018,"vw":60},{"c":59.9537,"h":59.9537,"l":59.9537,"n":2,"o":59.9537,"t":"2026-10-15T23:30:00Z","v":510,"vw":59.9537},{"c":59.94,"h":59.97,"l":59.94,"n":39,"o":59.95,"t":"2026-10-15T23:35:00Z","v":2293,"vw":59.958396},{"c":59.9154,"h":59.9154,"l":59.9154,"n":6,"o":59.9154,"t":"2026-10-15T23:40:00Z","v":358,"vw":59.9154},{"c":59.92,"h":59.9293,"l":59.92,"n":8,"o":59.9293,"t":"2026-10-15T23:50:00Z","v":735,"vw":59.926643},{"c":59.905,"h":59.905,"l":59.905,"n":3,"o":59.905,"t":"2026-10-15T23:55:00Z","v":110,"vw":59.905},{"c":60.17,"h":60.25,"l":60.14,"n":1132,"o":60.2227,"t":"2026-10-16T08:00:00Z","v":20372,"vw":60.189815},{"c":60.19,"h":60.21,"l":60.1626,"n":11,"o":60.21,"t":"2026-10-16T08:05:00Z","v":623,"vw":60.191817},{"c":60.21,"h":60.21,"l":60.21,"n":6,"o":60.21,"t":"2026-10-16T08:25:00Z","v":332,"vw":60.21},{"c":60.23,"h":60.23,"l":60.23,"n":3,"o":60.23,"t":"2026-10-16T08:30:00Z","v":282,"vw":60.23},{"c":60.1826,"h":60.1826,"l":60.1826,"n":5,"o":60.1826,"t":"2026-10-16T08:35:00Z","v":215,"vw":60.1826},{"c":60.21,"h":60.21,"l":60.2,"n":19,"o":60.2,"t":"2026-10-16T08:50:00Z","v":2452,"vw":60.209442},{"c":60.15,"h":60.15,"l":60.15,"n":19,"o":60.15,"t":"2026-10-16T09:05:00Z","v":353,"vw":60.15},{"c":60.1521,"h":60.1521,"l":60.1521,"n":2,"o":60.1521,"t":"2026-10-16T09:15:00Z","v":291,"vw":60.1521},{"c":60.18,"h":60.18,"l":60.18,"n":4,"o":60.18,"t":"2026-10-16T09:25:00Z","v":135,"vw":60.18},{"c":60.14,"h":60.15,"l":60.14,"n":156,"o":60.15,"t":"2026-10-16T09:50:00Z","v":2733,"vw":60.148306},{"c":60.1,"h":60.1062,"l":60.1,"n":114,"o":60.1062,"t":"2026-10-16T09:55:00Z","v":1567,"vw":60.105425},{"c":60.1,"h":60.1,"l":60.1,"n":9,"o":60.1,"t":"2026-10-16T10:00:00Z","v":335,"vw":60.1},{"c":60.09,"h":60.09,"l":60.09,"n":6,"o":60.09,"t":"2026-10-16T10:05:00Z","v":250,"vw":60.09},{"c":60.13,"h":60.13,"l":60.13,"n":10,"o":60.13,"t":"2026-10-16T10:15:00Z","v":860,"vw":60.13},{"c":60.0847,"h":60.0847,"l":60.0847,"n":1,"o":60.0847,"t":"2026-10-16T10:20:00Z","v":270,"vw":60.0847},{"c":60.0841,"h":60.0841,"l":60.0841,"n":2,"o":60.0841,"t":"2026-10-16T10:30:00Z","v":450,"vw":60.0841},{"c":60.18,"h":60.18,"l":60.18,"n":5,"o":60.18,"t":"2026-10-16T10:40:00Z","v":303,"vw":60.18},{"c":60.1,"h":60.1,"l":60.1,"n":37,"o":60.1,"t":"2026-10-16T10:50:00Z","v":2358,"vw":60.1},{"c":60.15,"h":60.15,"l":60.15,"n":4,"o":60.15,"t":"2026-10-16T10:55:00Z","v":186,"vw":60.15},{"c":60.0802,"h":60.12,"l":60.0776,"n":28,"o":60.12,"t":"2026-10-16T11:00:00Z","v":2572,"vw":60.095636},{"c":60.0763,"h":60.12,"l":60.0763,"n":10,"o":60.12,"t":"2026-10-16T11:05:00Z","v":1172,"vw":60.080273},{"c":60.1146,"h":60.1146,"l":60.1146,"n":11,"o":60.1146,"t":"2026-10-16T11:15:00Z","v":176,"vw":60.1146},{"c":60.1133,"h":60.1133,"l":60.1,"n":18,"o":60.1,"t":"2026-10-16T11:25:00Z","v":881,"vw":60.108122},{"c":60.08,"h":60.08,"l":60.08,"n":17,"o":60.08,"t":"2026-10-16T11:30:00Z","v":8658,"vw":60.08},{"c":60.08,"h":60.08,"l":60.08,"n":34,"o":60.08,"t":"2026-10-16T11:35:00Z","v":3289,"vw":60.08},{"c":60.0461,"h":60.07,"l":60.0461,"n":106,"o":60.07,"t":"2026-10-16T11:40:00Z","v":1493,"vw":60.058754},{"c":60.07,"h":60.07,"l":60.07,"n":9,"o":60.07,"t":"2026-10-16T11:45:00Z","v":900,"vw":60.07},{"c":60.08,"h":60.08,"l":60.0715,"n":8,"o":60.0715,"t":"2026-10-16T11:55:00Z","v":1964,"vw":60.07889},{"c":60.12,"h":60.12,"l":60.08,"n":26,"o":60.08,"t":"2026-10-16T12:00:00Z","v":1805,"vw":60.091306},{"c":60.1034,"h":60.1034,"l":60.1,"n":13,"o":60.1,"t":"2026-10-16T12:05:00Z","v":635,"vw":60.102645},{"c":60.12,"h":60.12,"l":60.116,"n":36,"o":60.116,"t":"2026-10-16T12:10:00Z","v":916,"vw":60.116727},{"c":60.1089,"h":60.1089,"l":60.1,"n":26,"o":60.1,"t":"2026-10-16T12:15:00Z","v":2836,"vw":60.100679},{"c":60.11,"h":60.11,"l":60.11,"n":8,"o":60.11,"t":"2026-10-16T12:20:00Z","v":794,"vw":60.11},{"c":60.1026,"h":60.14,"l":60.1026,"n":19,"o":60.14,"t":"2026-10-16T12:25:00Z","v":296,"vw":60.1213},{"c":60.14,"h":60.14,"l":60.14,"n":8,"o":60.14,"t":"2026-10-16T12:30:00Z","v":454,"vw":60.14},{"c":60.09,"h":60.12,"l":60.09,"n":79,"o":60.12,"t":"2026-10-16T12:35:00Z","v":4279,"vw":60.10868},{"c":60.09,"h":60.13,"l":60.09,"n":45,"o":60.12,"t":"2026-10-16T12:40:00Z","v":1230,"vw":60.116566},{"c":60.08,"h":60.12,"l":60.08,"n":40,"o":60.12,"t":"2026-10-16T12:45:00Z","v":4885,"vw":60.084624},{"c":60.08,"h":60.11,"l":60.08,"n":47,"o":60.081,"t":"2026-10-16T12:50:00Z","v":2492,"vw":60.088536},{"c":60.05,"h":60.06,"l":60.05,"n":31,"o":60.05,"t":"2026-10-16T12:55:00Z","v":585,"vw":60.055024},{"c":60.06,"h":60.06,"l":60.06,"n":10,"o":60.06,"t":"2026-10-16T13:00:00Z","v":974,"vw":60.06},{"c":60.0507,"h":60.09,"l":60.05,"n":68,"o":60.09,"t":"2026-10-16T13:05:00Z","v":4784,"vw":60.057089},{"c":60.0437,"h":60.0437,"l":60.0437,"n":7,"o":60.0437,"t":"2026-10-16T13:10:00Z","v":888,"vw":60.0437},{"c":60.0136,"h":60.082,"l":60.0136,"n":167,"o":60.07,"t":"2026-10-16T13:15:00Z","v":5655,"vw":60.067839},{"c":60,"h":60.01,"l":60,"n":341,"o":60.01,"t":"2026-10-16T13:20:00Z","v":27709,"vw":60.000296},{"c":59.98,"h":60.03,"l":59.98,"n":108,"o":60,"t":"2026-10-16T13:25:00Z","v":7936,"vw":60.000157},{"c":59.875,"h":59.99,"l":59.86,"n":3676,"o":59.99,"t":"2026-10-16T13:30:00Z","v":317024,"vw":59.928783},{"c":59.75,"h":59.88,"l":59.7131,"n":1994,"o":59.875,"t":"2026-10-16T13:35:00Z","v":190616,"vw":59.773342},{"c":59.815,"h":59.82,"l":59.68,"n":1740,"o":59.74,"t":"2026-10-16T13:40:00Z","v":133256,"vw":59.718974},{"c":59.76,"h":59.8367,"l":59.72,"n":2443,"o":59.815,"t":"2026-10-16T13:45:00Z","v":84889,"vw":59.793953},{"c":59.685,"h":59.77,"l":59.609,"n":1586,"o":59.755,"t":"2026-10-16T13:50:00Z","v":99936,"vw":59.665162},{"c":59.665,"h":59.73,"l":59.605,"n":1126,"o":59.6855,"t":"2026-10-16T13:55:00Z","v":85149,"vw":59.654698},{"c":59.7,"h":59.73,"l":59.62,"n":1336,"o":59.66,"t":"2026-10-16T14:00:00Z","v":70036,"vw":59.674401},{"c":59.65,"h":59.695,"l":59.62,"n":1317,"o":59.695,"t":"2026-10-16T14:05:00Z","v":140930,"vw":59.664949},{"c":59.695,"h":59.72,"l":59.565,"n":2066,"o":59.65,"t":"2026-10-16T14:10:00Z","v":115082,"vw":59.639397},{"c":59.665,"h":59.725,"l":59.66,"n":1718,"o":59.705,"t":"2026-10-16T14:15:00Z","v":116367,"vw":59.698864},{"c":59.665,"h":59.725,"l":59.63,"n":1629,"o":59.67,"t":"2026-10-16T14:20:00Z","v":127511,"vw":59.676483},{"c":59.62,"h":59.685,"l":59.585,"n":1968,"o":59.68,"t":"2026-10-16T14:25:00Z","v":96307,"vw":59.622318},{"c":59.71,"h":59.72,"l":59.59,"n":1590,"o":59.615,"t":"2026-10-16T14:30:00Z","v":52266,"vw":59.65481},{"c":59.8,"h":59.8,"l":59.715,"n":1371,"o":59.7199,"t":"2026-10-16T14:35:00Z","v":56626,"vw":59.758548},{"c":59.785,"h":59.81,"l":59.74,"n":1447,"o":59.79,"t":"2026-10-16T14:40:00Z","v":63057,"vw":59.776125},{"c":59.8099,"h":59.83,"l":59.775,"n":1291,"o":59.78,"t":"2026-10-16T14:45:00Z","v":43393,"vw":59.795817},{"c":59.6699,"h":59.83,"l":59.665,"n":1607,"o":59.805,"t":"2026-10-16T14:50:00Z","v":42216,"vw":59.725198},{"c":59.69,"h":59.69,"l":59.66,"n":1361,"o":59.67,"t":"2026-10-16T14:55:00Z","v":92687,"vw":59.679466},{"c":59.59,"h":59.69,"l":59.5801,"n":1767,"o":59.69,"t":"2026-10-16T15:00:00Z","v":105409,"vw":59.615897},{"c":59.44,"h":59.59,"l":59.44,"n":3567,"o":59.585,"t":"2026-10-16T15:05:00Z","v":235157,"vw":59.488591},{"c":59.465,"h":59.47,"l":59.4,"n":1907,"o":59.435,"t":"2026-10-16T15:10:00Z","v":91933,"vw":59.432205},{"c":59.4536,"h":59.49,"l":59.435,"n":1744,"o":59.47,"t":"2026-10-16T15:15:00Z","v":73367,"vw":59.461309},{"c":59.4,"h":59.485,"l":59.34,"n":2284,"o":59.4513,"t":"2026-10-16T15:20:00Z","v":96615,"vw":59.399619},{"c":59.395,"h":59.43,"l":59.3819,"n":1643,"o":59.395,"t":"2026-10-16T15:25:00Z","v":68859,"vw":59.402536},{"c":59.46,"h":59.475,"l":59.395,"n":1485,"o":59.4,"t":"2026-10-16T15:30:00Z","v":76908,"vw":59.437613},{"c":59.4877,"h":59.488,"l":59.4376,"n":1452,"o":59.465,"t":"2026-10-16T15:35:00Z","v":101455,"vw":59.467442},{"c":59.4532,"h":59.49,"l":59.4532,"n":1341,"o":59.4899,"t":"2026-10-16T15:40:00Z","v":66648,"vw":59.471478},{"c":59.46,"h":59.5066,"l":59.45,"n":1322,"o":59.46,"t":"2026-10-16T15:45:00Z","v":67726,"vw":59.481964},{"c":59.3898,"h":59.48,"l":59.384,"n":1767,"o":59.46,"t":"2026-10-16T15:50:00Z","v":79615,"vw":59.427686},{"c":59.35,"h":59.405,"l":59.34,"n":1763,"o":59.385,"t":"2026-10-16T15:55:00Z","v":99250,"vw":59.373952},{"c":59.31,"h":59.35,"l":59.26,"n":2459,"o":59.35,"t":"2026-10-16T16:00:00Z","v":151703,"vw":59.29757},{"c":59.31,"h":59.33,"l":59.28,"n":1576,"o":59.305,"t":"2026-10-16T16:05:00Z","v":63086,"vw":59.30448},{"c":59.3917,"h":59.395,"l":59.3077,"n":1052,"o":59.315,"t":"2026-10-16T16:10:00Z","v":57576,"vw":59.328993},{"c":59.365,"h":59.425,"l":59.3434,"n":791,"o":59.395,"t":"2026-10-16T16:15:00Z","v":71013,"vw":59.378922},{"c":59.38,"h":59.4,"l":59.36,"n":661,"o":59.3631,"t":"2026-10-16T16:20:00Z","v":98392,"vw":59.383174},{"c":59.365,"h":59.385,"l":59.355,"n":883,"o":59.3816,"t":"2026-10-16T16:25:00Z","v":114843,"vw":59.372172},{"c":59.28,"h":59.3517,"l":59.28,"n":1161,"o":59.35,"t":"2026-10-16T16:30:00Z","v":163497,"vw":59.332937},{"c":59.305,"h":59.33,"l":59.265,"n":850,"o":59.28,"t":"2026-10-16T16:35:00Z","v":66160,"vw":59.285033},{"c":59.3,"h":59.3051,"l":59.2697,"n":707,"o":59.305,"t":"2026-10-16T16:40:00Z","v":53718,"vw":59.290903},{"c":59.245,"h":59.316,"l":59.23,"n":1372,"o":59.305,"t":"2026-10-16T16:45:00Z","v":124743,"vw":59.262657},{"c":59.245,"h":59.255,"l":59.225,"n":789,"o":59.2434,"t":"2026-10-16T16:50:00Z","v":76701,"vw":59.241942},{"c":59.24,"h":59.245,"l":59.19,"n":1636,"o":59.24,"t":"2026-10-16T16:55:00Z","v":115921,"vw":59.213345},{"c":59.095,"h":59.2481,"l":59.091,"n":1594,"o":59.24,"t":"2026-10-16T17:00:00Z","v":97131,"vw":59.157673},{"c":59.065,"h":59.0914,"l":59.02,"n":1406,"o":59.0914,"t":"2026-10-16T17:05:00Z","v":241637,"vw":59.057159},{"c":59.035,"h":59.085,"l":59.01,"n":1098,"o":59.055,"t":"2026-10-16T17:10:00Z","v":130627,"vw":59.045749},{"c":58.915,"h":59.0383,"l":58.915,"n":3920,"o":59.0383,"t":"2026-10-16T17:15:00Z","v":355395,"vw":58.979107},{"c":58.96,"h":58.965,"l":58.89,"n":1438,"o":58.92,"t":"2026-10-16T17:20:00Z","v":166145,"vw":58.928986},{"c":59.025,"h":59.055,"l":58.94,"n":1093,"o":58.965,"t":"2026-10-16T17:25:00Z","v":143858,"vw":59.004847},{"c":59.0878,"h":59.0878,"l":59.01,"n":1071,"o":59.025,"t":"2026-10-16T17:30:00Z","v":129807,"vw":59.049972},{"c":59.04,"h":59.115,"l":59.035,"n":842,"o":59.085,"t":"2026-10-16T17:35:00Z","v":76427,"vw":59.069807},{"c":59.11,"h":59.1687,"l":59.03,"n":888,"o":59.04,"t":"2026-10-16T17:40:00Z","v":116396,"vw":59.103292},{"c":59.045,"h":59.135,"l":59.035,"n":757,"o":59.1,"t":"2026-10-16T17:45:00Z","v":62910,"vw":59.074125},{"c":58.99,"h":59.05,"l":58.985,"n":2095,"o":59.045,"t":"2026-10-16T17:50:00Z","v":146337,"vw":59.01521},{"c":58.95,"h":59,"l":58.93,"n":895,"o":59,"t":"2026-10-16T17:55:00Z","v":61535,"vw":58.968106},{"c":58.87,"h":58.95,"l":58.84,"n":1882,"o":58.95,"t":"2026-10-16T18:00:00Z","v":182214,"vw":58.885388},{"c":58.94,"h":58.955,"l":58.86,"n":764,"o":58.875,"t":"2026-10-16T18:05:00Z","v":82275,"vw":58.907721},{"c":58.93,"h":58.9499,"l":58.895,"n":778,"o":58.94,"t":"2026-10-16T18:10:00Z","v":134574,"vw":58.924874},{"c":58.864,"h":58.955,"l":58.855,"n":1028,"o":58.93,"t":"2026-10-16T18:15:00Z","v":111544,"vw":58.911594},{"c":58.8799,"h":58.89,"l":58.825,"n":1111,"o":58.86,"t":"2026-10-16T18:20:00Z","v":95802,"vw":58.847388},{"c":58.8799,"h":58.895,"l":58.825,"n":793,"o":58.88,"t":"2026-10-16T18:25:00Z","v":66095,"vw":58.860549},{"c":58.885,"h":58.895,"l":58.825,"n":937,"o":58.8777,"t":"2026-10-16T18:30:00Z","v":134019,"vw":58.861483},{"c":58.86,"h":58.89,"l":58.815,"n":1002,"o":58.89,"t":"2026-10-16T18:35:00Z","v":179431,"vw":58.848301},{"c":58.84,"h":58.88,"l":58.7999,"n":1569,"o":58.855,"t":"2026-10-16T18:40:00Z","v":139248,"vw":58.823895},{"c":58.81,"h":58.85,"l":58.78,"n":1067,"o":58.835,"t":"2026-10-16T18:45:00Z","v":158656,"vw":58.810669},{"c":58.74,"h":58.805,"l":58.74,"n":1470,"o":58.805,"t":"2026-10-16T18:50:00Z","v":139123,"vw":58.768922},{"c":58.7777,"h":58.7777,"l":58.695,"n":1643,"o":58.746,"t":"2026-10-16T18:55:00Z","v":139194,"vw":58.72898},{"c":58.7162,"h":58.77,"l":58.69,"n":1236,"o":58.77,"t":"2026-10-16T19:00:00Z","v":115905,"vw":58.727099},{"c":58.675,"h":58.74,"l":58.615,"n":1416,"o":58.71,"t":"2026-10-16T19:05:00Z","v":171867,"vw":58.660289},{"c":58.8569,"h":58.8569,"l":58.67,"n":906,"o":58.67,"t":"2026-10-16T19:10:00Z","v":145082,"vw":58.745425},{"c":58.795,"h":58.88,"l":58.74,"n":1084,"o":58.855,"t":"2026-10-16T19:15:00Z","v":143045,"vw":58.815367},{"c":58.855,"h":58.876,"l":58.78,"n":745,"o":58.79,"t":"2026-10-16T19:20:00Z","v":81194,"vw":58.828132},{"c":58.89,"h":58.89,"l":58.83,"n":899,"o":58.85,"t":"2026-10-16T19:25:00Z","v":100350,"vw":58.857317},{"c":58.79,"h":58.91,"l":58.75,"n":1177,"o":58.89,"t":"2026-10-16T19:30:00Z","v":133525,"vw":58.80143},{"c":58.75,"h":58.82,"l":58.73,"n":1014,"o":58.79,"t":"2026-10-16T19:35:00Z","v":117353,"vw":58.763709},{"c":58.705,"h":58.78,"l":58.685,"n":1315,"o":58.758,"t":"2026-10-16T19:40:00Z","v":108702,"vw":58.737301},{"c":58.7576,"h":58.77,"l":58.69,"n":1176,"o":58.71,"t":"2026-10-16T19:45:00Z","v":135569,"vw":58.725078},{"c":58.7859,"h":58.82,"l":58.7355,"n":1634,"o":58.75,"t":"2026-10-16T19:50:00Z","v":208277,"vw":58.78015},{"c":58.81,"h":58.8699,"l":58.77,"n":1547,"o":58.78,"t":"2026-10-16T19:55:00Z","v":530752,"vw":58.8154},{"c":58.82,"h":58.9741,"l":58.81,"n":156,"o":58.81,"t":"2026-10-16T20:00:00Z","v":46007,"vw":58.815163},{"c":58.8961,"h":58.9,"l":58.8372,"n":200,"o":58.86,"t":"2026-10-16T20:05:00Z","v":7500,"vw":58.865768},{"c":58.87,"h":58.8948,"l":58.85,"n":173,"o":58.86,"t":"2026-10-16T20:10:00Z","v":5573,"vw":58.871758},{"c":58.84,"h":58.87,"l":58.83,"n":151,"o":58.85,"t":"2026-10-16T20:15:00Z","v":3118,"vw":58.852907},{"c":58.87,"h":58.9257,"l":58.86,"n":107,"o":58.86,"t":"2026-10-16T20:20:00Z","v":4021,"vw":58.874001},{"c":58.87,"h":58.87,"l":58.8277,"n":89,"o":58.869,"t":"2026-10-16T20:25:00Z","v":4547,"vw":58.85931},{"c":58.91,"h":58.95,"l":58.88,"n":198,"o":58.88,"t":"2026-10-16T20:30:00Z","v":7307,"vw":58.905699},{"c":58.93,"h":58.95,"l":58.87,"n":245,"o":58.95,"t":"2026-10-16T20:35:00Z","v":4923,"vw":58.902851},{"c":58.9489,"h":58.9489,"l":58.89,"n":49,"o":58.9,"t":"2026-10-16T20:40:00Z","v":2831,"vw":58.938895},{"c":58.8742,"h":58.9282,"l":58.8742,"n":55,"o":58.9,"t":"2026-10-16T20:45:00Z","v":1399,"vw":58.893988},{"c":58.8896,"h":58.9314,"l":58.8896,"n":60,"o":58.9312,"t":"2026-10-16T20:50:00Z","v":1542,"vw":58.903486},{"c":58.8985,"h":58.9,"l":58.88,"n":62,"o":58.88,"t":"2026-10-16T20:55:00Z","v":1356,"vw":58.897598},{"c":58.87,"h":58.8989,"l":58.87,"n":85,"o":58.89,"t":"2026-10-16T21:00:00Z","v":2900,"vw":58.893633},{"c":58.8693,"h":58.8696,"l":58.8536,"n":71,"o":58.8696,"t":"2026-10-16T21:05:00Z","v":2020,"vw":58.86389},{"c":58.87,"h":58.8791,"l":58.8698,"n":62,"o":58.8698,"t":"2026-10-16T21:10:00Z","v":2351,"vw":58.870761},{"c":58.8599,"h":58.86,"l":58.8502,"n":37,"o":58.8502,"t":"2026-10-16T21:15:00Z","v":1292,"vw":58.852308},{"c":58.85,"h":58.85,"l":58.85,"n":14,"o":58.85,"t":"2026-10-16T21:20:00Z","v":11139,"vw":58.85},{"c":58.86,"h":58.86,"l":58.86,"n":40,"o":58.86,"t":"2026-10-16T21:25:00Z","v":1741,"vw":58.86},{"c":58.85,"h":58.879,"l":58.85,"n":163,"o":58.87,"t":"2026-10-16T21:30:00Z","v":2890,"vw":58.856113},{"c":58.8515,"h":58.86,"l":58.8503,"n":87,"o":58.86,"t":"2026-10-16T21:40:00Z","v":1641,"vw":58.851795},{"c":58.85,"h":58.8697,"l":58.85,"n":186,"o":58.8503,"t":"2026-10-16T21:45:00Z","v":2981,"vw":58.858103},{"c":58.86,"h":58.87,"l":58.86,"n":80,"o":58.87,"t":"2026-10-16T21:50:00Z","v":850,"vw":58.865},{"c":58.8706,"h":58.8777,"l":58.84,"n":133,"o":58.85,"t":"2026-10-16T21:55:00Z","v":2800,"vw":58.85657},{"c":58.84,"h":58.87,"l":58.84,"n":76,"o":58.84,"t":"2026-10-16T22:00:00Z","v":992,"vw":58.8475},{"c":58.85,"h":58.85,"l":58.84,"n":128,"o":58.84,"t":"2026-10-16T22:05:00Z","v":2580,"vw":58.849144},{"c":58.82,"h":58.84,"l":58.82,"n":238,"o":58.84,"t":"2026-10-16T22:10:00Z","v":10147,"vw":58.821642},{"c":58.85,"h":58.85,"l":58.7901,"n":444,"o":58.81,"t":"2026-10-16T22:15:00Z","v":9544,"vw":58.802424},{"c":58.85,"h":58.85,"l":58.85,"n":22,"o":58.85,"t":"2026-10-16T22:20:00Z","v":530,"vw":58.85},{"c":58.8031,"h":58.85,"l":58.8031,"n":165,"o":58.83,"t":"2026-10-16T22:25:00Z","v":2759,"vw":58.812659},{"c":58.8077,"h":58.82,"l":58.79,"n":146,"o":58.81,"t":"2026-10-16T22:30:00Z","v":3155,"vw":58.811892},{"c":58.81,"h":58.83,"l":58.81,"n":100,"o":58.83,"t":"2026-10-16T22:35:00Z","v":1387,"vw":58.820674},{"c":58.8019,"h":58.81,"l":58.8,"n":93,"o":58.8,"t":"2026-10-16T22:40:00Z","v":4300,"vw":58.802314},{"c":58.81,"h":58.83,"l":58.8,"n":107,"o":58.8046,"t":"2026-10-16T22:45:00Z","v":2392,"vw":58.816717},{"c":58.78,"h":58.808,"l":58.78,"n":297,"o":58.8,"t":"2026-10-16T22:50:00Z","v":8816,"vw":58.784917},{"c":58.8,"h":58.8,"l":58.75,"n":180,"o":58.75,"t":"2026-10-16T22:55:00Z","v":1704,"vw":58.783418},{"c":58.78,"h":58.8048,"l":58.7593,"n":52,"o":58.8,"t":"2026-10-16T23:00:00Z","v":708,"vw":58.786025},{"c":58.76,"h":58.8,"l":58.76,"n":51,"o":58.8,"t":"2026-10-16T23:05:00Z","v":1477,"vw":58.763333},{"c":58.76,"h":58.77,"l":58.76,"n":55,"o":58.77,"t":"2026-10-16T23:10:00Z","v":704,"vw":58.7675},{"c":58.75,"h":58.77,"l":58.7446,"n":156,"o":58.77,"t":"2026-10-16T23:15:00Z","v":12005,"vw":58.750921},{"c":58.73,"h":58.75,"l":58.73,"n":109,"o":58.74,"t":"2026-10-16T23:20:00Z","v":1056,"vw":58.739875},{"c":58.71,"h":58.73,"l":58.71,"n":126,"o":58.73,"t":"2026-10-16T23:25:00Z","v":1947,"vw":58.722885},{"c":58.7123,"h":58.7313,"l":58.7102,"n":58,"o":58.7104,"t":"2026-10-16T23:30:00Z","v":2627,"vw":58.71168},{"c":58.725,"h":58.725,"l":58.725,"n":24,"o":58.725,"t":"2026-10-16T23:35:00Z","v":301,"vw":58.725},{"c":58.7396,"h":58.7396,"l":58.7152,"n":34,"o":58.716,"t":"2026-10-16T23:40:00Z","v":3904,"vw":58.728564},{"c":58.724,"h":58.74,"l":58.724,"n":103,"o":58.7302,"t":"2026-10-16T23:45:00Z","v":11457,"vw":58.737164},{"c":58.7391,"h":58.7396,"l":58.72,"n":24,"o":58.7377,"t":"2026-10-16T23:50:00Z","v":1599,"vw":58.737967},{"c":58.7231,"h":58.7231,"l":58.7231,"n":7,"o":58.7231,"t":"2026-10-16T23:55:00Z","v":559,"vw":58.7231},{"c":59.51,"h":59.6302,"l":59.41,"n":1670,"o":59.41,"t":"2026-10-19T08:00:00Z","v":30947,"vw":59.560185},{"c":59.47,"h":59.5,"l":59.47,"n":91,"o":59.47,"t":"2026-10-19T08:10:00Z","v":2319,"vw":59.478048},{"c":59.48,"h":59.49,"l":59.46,"n":42,"o":59.46,"t":"2026-10-19T08:15:00Z","v":1943,"vw":59.470341},{"c":59.47,"h":59.47,"l":59.47,"n":16,"o":59.47,"t":"2026-10-19T08:20:00Z","v":825,"vw":59.47},{"c":59.5,"h":59.5,"l":59.48,"n":25,"o":59.49,"t":"2026-10-19T08:25:00Z","v":1638,"vw":59.486717},{"c":59.49,"h":59.49,"l":59.49,"n":18,"o":59.49,"t":"2026-10-19T08:30:00Z","v":1526,"vw":59.49},{"c":59.48,"h":59.49,"l":59.48,"n":38,"o":59.49,"t":"2026-10-19T08:35:00Z","v":2001,"vw":59.489333},{"c":59.46,"h":59.5,"l":59.46,"n":57,"o":59.5,"t":"2026-10-19T08:40:00Z","v":2370,"vw":59.462275},{"c":59.46,"h":59.47,"l":59.45,"n":101,"o":59.45,"t":"2026-10-19T08:45:00Z","v":2166,"vw":59.452224},{"c":59.44,"h":59.44,"l":59.44,"n":11,"o":59.44,"t":"2026-10-19T08:50:00Z","v":218,"vw":59.44},{"c":59.42,"h":59.42,"l":59.42,"n":33,"o":59.42,"t":"2026-10-19T08:55:00Z","v":322,"vw":59.42},{"c":59.39,"h":59.41,"l":59.39,"n":98,"o":59.41,"t":"2026-10-19T09:00:00Z","v":976,"vw":59.4},{"c":59.3911,"h":59.41,"l":59.3911,"n":13,"o":59.41,"t":"2026-10-19T09:05:00Z","v":7453,"vw":59.409619},{"c":59.39,"h":59.408,"l":59.39,"n":50,"o":59.4073,"t":"2026-10-19T09:10:00Z","v":1752,"vw":59.400237},{"c":59.42,"h":59.42,"l":59.42,"n":13,"o":59.42,"t":"2026-10-19T09:15:00Z","v":600,"vw":59.42},{"c":59.4574,"h":59.4574,"l":59.45,"n":15,"o":59.45,"t":"2026-10-19T09:20:00Z","v":806,"vw":59.451359},{"c":59.45,"h":59.45,"l":59.45,"n":26,"o":59.45,"t":"2026-10-19T09:25:00Z","v":7989,"vw":59.45},{"c":59.459,"h":59.459,"l":59.459,"n":22,"o":59.459,"t":"2026-10-19T09:35:00Z","v":289,"vw":59.459},{"c":59.44,"h":59.44,"l":59.44,"n":15,"o":59.44,"t":"2026-10-19T09:40:00Z","v":493,"vw":59.44},{"c":59.4595,"h":59.4595,"l":59.4595,"n":6,"o":59.4595,"t":"2026-10-19T09:55:00Z","v":115,"vw":59.4595},{"c":59.46,"h":59.46,"l":59.44,"n":77,"o":59.44,"t":"2026-10-19T10:00:00Z","v":2980,"vw":59.456121},{"c":59.465,"h":59.465,"l":59.465,"n":18,"o":59.465,"t":"2026-10-19T10:05:00Z","v":329,"vw":59.465},{"c":59.46,"h":59.46,"l":59.46,"n":8,"o":59.46,"t":"2026-10-19T10:10:00Z","v":511,"vw":59.46},{"c":59.4685,"h":59.4685,"l":59.4685,"n":5,"o":59.4685,"t":"2026-10-19T10:20:00Z","v":1019,"vw":59.4685},{"c":59.4493,"h":59.46,"l":59.4493,"n":25,"o":59.46,"t":"2026-10-19T10:25:00Z","v":2477,"vw":59.450061},{"c":59.44,"h":59.4475,"l":59.4284,"n":30,"o":59.44,"t":"2026-10-19T10:30:00Z","v":3988,"vw":59.439823},{"c":59.485,"h":59.5,"l":59.45,"n":129,"o":59.45,"t":"2026-10-19T10:35:00Z","v":3491,"vw":59.462084},{"c":59.5,"h":59.5,"l":59.485,"n":23,"o":59.485,"t":"2026-10-19T10:45:00Z","v":663,"vw":59.491579},{"c":59.5,"h":59.5,"l":59.49,"n":15,"o":59.49,"t":"2026-10-19T10:50:00Z","v":401,"vw":59.495536},{"c":59.44,"h":59.515,"l":59.44,"n":155,"o":59.5,"t":"2026-10-19T11:00:00Z","v":19114,"vw":59.469601},{"c":59.43,"h":59.46,"l":59.41,"n":122,"o":59.4497,"t":"2026-10-19T11:05:00Z","v":5079,"vw":59.427849},{"c":59.44,"h":59.44,"l":59.42,"n":32,"o":59.42,"t":"2026-10-19T11:10:00Z","v":808,"vw":59.426972},{"c":59.41,"h":59.4183,"l":59.4064,"n":49,"o":59.4167,"t":"2026-10-19T11:15:00Z","v":1661,"vw":59.413352},{"c":59.41,"h":59.42,"l":59.41,"n":71,"o":59.4103,"t":"2026-10-19T11:20:00Z","v":7306,"vw":59.411844},{"c":59.42,"h":59.42,"l":59.4,"n":66,"o":59.419,"t":"2026-10-19T11:25:00Z","v":1739,"vw":59.413661},{"c":59.366,"h":59.44,"l":59.366,"n":286,"o":59.44,"t":"2026-10-19T11:30:00Z","v":9111,"vw":59.395912},{"c":59.4,"h":59.4,"l":59.36,"n":88,"o":59.3881,"t":"2026-10-19T11:35:00Z","v":1728,"vw":59.383174},{"c":59.4092,"h":59.4249,"l":59.3954,"n":47,"o":59.4155,"t":"2026-10-19T11:40:00Z","v":4364,"vw":59.416388},{"c":59.4107,"h":59.4326,"l":59.4098,"n":42,"o":59.4098,"t":"2026-10-19T11:45:00Z","v":8064,"vw":59.411758},{"c":59.4041,"h":59.44,"l":59.4041,"n":47,"o":59.43,"t":"2026-10-19T11:50:00Z","v":14952,"vw":59.436517},{"c":59.413,"h":59.44,"l":59.41,"n":83,"o":59.44,"t":"2026-10-19T11:55:00Z","v":16305,"vw":59.436644},{"c":59.44,"h":59.44,"l":59.42,"n":76,"o":59.42,"t":"2026-10-19T12:00:00Z","v":11892,"vw":59.439459},{"c":59.5,"h":59.5,"l":59.47,"n":52,"o":59.47,"t":"2026-10-19T12:05:00Z","v":6478,"vw":59.497143},{"c":59.5,"h":59.5,"l":59.48,"n":42,"o":59.5,"t":"2026-10-19T12:10:00Z","v":2265,"vw":59.489578},{"c":59.5098,"h":59.5098,"l":59.48,"n":57,"o":59.48,"t":"2026-10-19T12:15:00Z","v":2535,"vw":59.500188},{"c":59.51,"h":59.51,"l":59.4859,"n":26,"o":59.4859,"t":"2026-10-19T12:20:00Z","v":1067,"vw":59.503065},{"c":59.5098,"h":59.5098,"l":59.5,"n":21,"o":59.5,"t":"2026-10-19T12:25:00Z","v":1194,"vw":59.505207},{"c":59.51,"h":59.51,"l":59.5002,"n":54,"o":59.5095,"t":"2026-10-19T12:30:00Z","v":2729,"vw":59.508204},{"c":59.52,"h":59.53,"l":59.51,"n":118,"o":59.51,"t":"2026-10-19T12:35:00Z","v":11819,"vw":59.511369},{"c":59.5,"h":59.5228,"l":59.5,"n":157,"o":59.5076,"t":"2026-10-19T12:40:00Z","v":13497,"vw":59.500705},{"c":59.4995,"h":59.4995,"l":59.481,"n":74,"o":59.4989,"t":"2026-10-19T12:45:00Z","v":2034,"vw":59.490293},{"c":59.48,"h":59.4905,"l":59.48,"n":78,"o":59.49,"t":"2026-10-19T12:50:00Z","v":3126,"vw":59.48738},{"c":59.48,"h":59.4894,"l":59.48,"n":92,"o":59.48,"t":"2026-10-19T12:55:00Z","v":4781,"vw":59.481432},{"c":59.49,"h":59.49,"l":59.47,"n":67,"o":59.4763,"t":"2026-10-19T13:00:00Z","v":5037,"vw":59.488117},{"c":59.51,"h":59.51,"l":59.476,"n":88,"o":59.48,"t":"2026-10-19T13:05:00Z","v":8606,"vw":59.494869},{"c":59.52,"h":59.55,"l":59.52,"n":123,"o":59.54,"t":"2026-10-19T13:10:00Z","v":5092,"vw":59.531231},{"c":59.53,"h":59.53,"l":59.51,"n":115,"o":59.5215,"t":"2026-10-19T13:15:00Z","v":6187,"vw":59.520819},{"c":59.57,"h":59.5984,"l":59.5387,"n":223,"o":59.54,"t":"2026-10-19T13:20:00Z","v":18300,"vw":59.552204},{"c":59.6,"h":59.6,"l":59.5259,"n":199,"o":59.56,"t":"2026-10-19T13:25:00Z","v":8863,"vw":59.542501},{"c":59.54,"h":59.599,"l":59.485,"n":7438,"o":59.585,"t":"2026-10-19T13:30:00Z","v":429470,"vw":59.548591},{"c":59.515,"h":59.5899,"l":59.475,"n":1952,"o":59.53,"t":"2026-10-19T13:35:00Z","v":349741,"vw":59.52915},{"c":59.525,"h":59.605,"l":59.4801,"n":1410,"o":59.52,"t":"2026-10-19T13:40:00Z","v":127197,"vw":59.538374},{"c":59.5101,"h":59.58,"l":59.495,"n":2236,"o":59.53,"t":"2026-10-19T13:45:00Z","v":72953,"vw":59.526487},{"c":59.485,"h":59.575,"l":59.47,"n":1620,"o":59.53,"t":"2026-10-19T13:50:00Z","v":85401,"vw":59.506567},{"c":59.44,"h":59.5,"l":59.405,"n":1603,"o":59.48,"t":"2026-10-19T13:55:00Z","v":128737,"vw":59.456298},{"c":59.3895,"h":59.45,"l":59.335,"n":1940,"o":59.44,"t":"2026-10-19T14:00:00Z","v":126403,"vw":59.397025},{"c":59.4201,"h":59.435,"l":59.365,"n":1074,"o":59.385,"t":"2026-10-19T14:05:00Z","v":69064,"vw":59.411852},{"c":59.6099,"h":59.6099,"l":59.415,"n":1367,"o":59.43,"t":"2026-10-19T14:10:00Z","v":51855,"vw":59.500672},{"c":59.67,"h":59.715,"l":59.61,"n":1637,"o":59.61,"t":"2026-10-19T14:15:00Z","v":78220,"vw":59.649602},{"c":59.6999,"h":59.7,"l":59.64,"n":1438,"o":59.67,"t":"2026-10-19T14:20:00Z","v":59682,"vw":59.678347},{"c":59.66,"h":59.6999,"l":59.655,"n":1521,"o":59.69,"t":"2026-10-19T14:25:00Z","v":110524,"vw":59.675546},{"c":59.57,"h":59.67,"l":59.5462,"n":1610,"o":59.665,"t":"2026-10-19T14:30:00Z","v":91410,"vw":59.597231},{"c":59.59,"h":59.625,"l":59.555,"n":1371,"o":59.58,"t":"2026-10-19T14:35:00Z","v":48306,"vw":59.591168},{"c":59.6342,"h":59.6769,"l":59.6,"n":1226,"o":59.6,"t":"2026-10-19T14:40:00Z","v":49082,"vw":59.625091},{"c":59.665,"h":59.72,"l":59.645,"n":1294,"o":59.645,"t":"2026-10-19T14:45:00Z","v":78062,"vw":59.676453},{"c":59.685,"h":59.69,"l":59.63,"n":1298,"o":59.65,"t":"2026-10-19T14:50:00Z","v":80231,"vw":59.65873},{"c":59.69,"h":59.71,"l":59.675,"n":1371,"o":59.685,"t":"2026-10-19T14:55:00Z","v":56567,"vw":59.694685},{"c":59.73,"h":59.74,"l":59.68,"n":1304,"o":59.69,"t":"2026-10-19T15:00:00Z","v":49349,"vw":59.704528},{"c":59.77,"h":59.785,"l":59.72,"n":1274,"o":59.7261,"t":"2026-10-19T15:05:00Z","v":77262,"vw":59.753284},{"c":59.7478,"h":59.78,"l":59.725,"n":1157,"o":59.755,"t":"2026-10-19T15:10:00Z","v":46513,"vw":59.751912},{"c":59.79,"h":59.805,"l":59.745,"n":1190,"o":59.75,"t":"2026-10-19T15:15:00Z","v":63097,"vw":59.77815},{"c":59.86,"h":59.865,"l":59.79,"n":1228,"o":59.79,"t":"2026-10-19T15:20:00Z","v":44741,"vw":59.823084},{"c":59.875,"h":59.9,"l":59.85,"n":1224,"o":59.8526,"t":"2026-10-19T15:25:00Z","v":59814,"vw":59.875563},{"c":59.88,"h":59.885,"l":59.83,"n":1214,"o":59.875,"t":"2026-10-19T15:30:00Z","v":46010,"vw":59.852735},{"c":59.905,"h":59.9299,"l":59.875,"n":1146,"o":59.875,"t":"2026-10-19T15:35:00Z","v":37610,"vw":59.906028},{"c":59.9,"h":59.91,"l":59.8895,"n":1159,"o":59.9012,"t":"2026-10-19T15:40:00Z","v":36905,"vw":59.902632},{"c":59.8771,"h":59.895,"l":59.8576,"n":1138,"o":59.88,"t":"2026-10-19T15:45:00Z","v":21661,"vw":59.871125},{"c":59.87,"h":59.8901,"l":59.864,"n":1000,"o":59.88,"t":"2026-10-19T15:50:00Z","v":33857,"vw":59.881094},{"c":59.835,"h":59.89,"l":59.835,"n":1074,"o":59.869,"t":"2026-10-19T15:55:00Z","v":41176,"vw":59.860507},{"c":59.765,"h":59.84,"l":59.715,"n":1271,"o":59.835,"t":"2026-10-19T16:00:00Z","v":58410,"vw":59.754559},{"c":59.755,"h":59.77,"l":59.7199,"n":977,"o":59.765,"t":"2026-10-19T16:05:00Z","v":29507,"vw":59.748507},{"c":59.78,"h":59.79,"l":59.7434,"n":979,"o":59.745,"t":"2026-10-19T16:10:00Z","v":24363,"vw":59.773789},{"c":59.75,"h":59.785,"l":59.74,"n":1062,"o":59.77,"t":"2026-10-19T16:15:00Z","v":80188,"vw":59.770544},{"c":59.7276,"h":59.75,"l":59.7103,"n":497,"o":59.75,"t":"2026-10-19T16:20:00Z","v":51154,"vw":59.72268},{"c":59.71,"h":59.736,"l":59.69,"n":445,"o":59.7299,"t":"2026-10-19T16:25:00Z","v":31641,"vw":59.710033},{"c":59.715,"h":59.715,"l":59.655,"n":473,"o":59.7,"t":"2026-10-19T16:30:00Z","v":24176,"vw":59.687764},{"c":59.675,"h":59.71,"l":59.675,"n":368,"o":59.71,"t":"2026-10-19T16:35:00Z","v":30782,"vw":59.691659},{"c":59.715,"h":59.715,"l":59.67,"n":362,"o":59.68,"t":"2026-10-19T16:40:00Z","v":25508,"vw":59.697973},{"c":59.655,"h":59.715,"l":59.645,"n":408,"o":59.715,"t":"2026-10-19T16:45:00Z","v":29140,"vw":59.67366},{"c":59.6101,"h":59.65,"l":59.604,"n":374,"o":59.647,"t":"2026-10-19T16:50:00Z","v":30798,"vw":59.633234},{"c":59.595,"h":59.635,"l":59.5924,"n":457,"o":59.615,"t":"2026-10-19T16:55:00Z","v":52140,"vw":59.612473},{"c":59.605,"h":59.615,"l":59.58,"n":698,"o":59.595,"t":"2026-10-19T17:00:00Z","v":182022,"vw":59.599563},{"c":59.555,"h":59.615,"l":59.555,"n":378,"o":59.595,"t":"2026-10-19T17:05:00Z","v":33362,"vw":59.589219},{"c":59.585,"h":59.6,"l":59.555,"n":288,"o":59.555,"t":"2026-10-19T17:10:00Z","v":16158,"vw":59.577032},{"c":59.5899,"h":59.625,"l":59.57,"n":353,"o":59.595,"t":"2026-10-19T17:15:00Z","v":40981,"vw":59.593813},{"c":59.56,"h":59.5875,"l":59.55,"n":243,"o":59.584,"t":"2026-10-19T17:20:00Z","v":14545,"vw":59.571582},{"c":59.57,"h":59.61,"l":59.555,"n":334,"o":59.57,"t":"2026-10-19T17:25:00Z","v":55296,"vw":59.586244},{"c":59.56,"h":59.59,"l":59.56,"n":422,"o":59.575,"t":"2026-10-19T17:30:00Z","v":34753,"vw":59.574041},{"c":59.565,"h":59.57,"l":59.545,"n":401,"o":59.56,"t":"2026-10-19T17:35:00Z","v":35407,"vw":59.554961},{"c":59.565,"h":59.59,"l":59.53,"n":413,"o":59.5698,"t":"2026-10-19T17:40:00Z","v":38543,"vw":59.55704},{"c":59.51,"h":59.55,"l":59.475,"n":694,"o":59.545,"t":"2026-10-19T17:45:00Z","v":88049,"vw":59.513433},{"c":59.515,"h":59.53,"l":59.4815,"n":310,"o":59.505,"t":"2026-10-19T17:50:00Z","v":34007,"vw":59.509674},{"c":59.575,"h":59.5876,"l":59.495,"n":1238,"o":59.5239,"t":"2026-10-19T17:55:00Z","v":30806,"vw":59.542474},{"c":59.54,"h":59.595,"l":59.499,"n":380,"o":59.595,"t":"2026-10-19T18:00:00Z","v":43019,"vw":59.531196},{"c":59.555,"h":59.555,"l":59.524,"n":254,"o":59.54,"t":"2026-10-19T18:05:00Z","v":29880,"vw":59.534663},{"c":59.565,"h":59.575,"l":59.55,"n":220,"o":59.55,"t":"2026-10-19T18:10:00Z","v":22058,"vw":59.563777},{"c":59.5642,"h":59.585,"l":59.5501,"n":280,"o":59.555,"t":"2026-10-19T18:15:00Z","v":133024,"vw":59.570185},{"c":59.51,"h":59.57,"l":59.504,"n":293,"o":59.565,"t":"2026-10-19T18:20:00Z","v":44740,"vw":59.533221},{"c":59.5,"h":59.5099,"l":59.455,"n":377,"o":59.5099,"t":"2026-10-19T18:25:00Z","v":41162,"vw":59.484649},{"c":59.47,"h":59.505,"l":59.47,"n":275,"o":59.4999,"t":"2026-10-19T18:30:00Z","v":42462,"vw":59.491447},{"c":59.525,"h":59.53,"l":59.46,"n":275,"o":59.465,"t":"2026-10-19T18:35:00Z","v":32054,"vw":59.50488},{"c":59.55,"h":59.55,"l":59.5215,"n":224,"o":59.525,"t":"2026-10-19T18:40:00Z","v":32695,"vw":59.538023},{"c":59.575,"h":59.595,"l":59.56,"n":213,"o":59.56,"t":"2026-10-19T18:45:00Z","v":19566,"vw":59.577373},{"c":59.5501,"h":59.5814,"l":59.55,"n":282,"o":59.57,"t":"2026-10-19T18:50:00Z","v":31707,"vw":59.564637},{"c":59.57,"h":59.585,"l":59.552,"n":225,"o":59.552,"t":"2026-10-19T18:55:00Z","v":23901,"vw":59.572547},{"c":59.615,"h":59.625,"l":59.56,"n":241,"o":59.57,"t":"2026-10-19T19:00:00Z","v":44972,"vw":59.588872},{"c":59.565,"h":59.63,"l":59.56,"n":307,"o":59.6199,"t":"2026-10-19T19:05:00Z","v":21615,"vw":59.595422},{"c":59.59,"h":59.59,"l":59.565,"n":259,"o":59.565,"t":"2026-10-19T19:10:00Z","v":50818,"vw":59.581107},{"c":59.625,"h":59.625,"l":59.584,"n":187,"o":59.585,"t":"2026-10-19T19:15:00Z","v":28267,"vw":59.596372},{"c":59.695,"h":59.695,"l":59.605,"n":257,"o":59.6384,"t":"2026-10-19T19:20:00Z","v":50371,"vw":59.635065},{"c":59.635,"h":59.685,"l":59.63,"n":269,"o":59.685,"t":"2026-10-19T19:25:00Z","v":29742,"vw":59.64663},{"c":59.6486,"h":59.66,"l":59.62,"n":354,"o":59.6376,"t":"2026-10-19T19:30:00Z","v":41624,"vw":59.647618},{"c":59.69,"h":59.69,"l":59.645,"n":229,"o":59.645,"t":"2026-10-19T19:35:00Z","v":25703,"vw":59.675111},{"c":59.67,"h":59.7,"l":59.65,"n":308,"o":59.68,"t":"2026-10-19T19:40:00Z","v":37147,"vw":59.674245},{"c":59.635,"h":59.66,"l":59.62,"n":374,"o":59.65,"t":"2026-10-19T19:45:00Z","v":66056,"vw":59.639168},{"c":59.525,"h":59.63,"l":59.49,"n":1050,"o":59.63,"t":"2026-10-19T19:50:00Z","v":89011,"vw":59.544537},{"c":59.47,"h":59.5699,"l":59.47,"n":577,"o":59.53,"t":"2026-10-19T19:55:00Z","v":110534,"vw":59.502037},{"c":59.4648,"h":59.5,"l":59.4648,"n":34,"o":59.5,"t":"2026-10-19T20:00:00Z","v":21539,"vw":59.499636},{"c":59.6,"h":59.6219,"l":59.53,"n":23,"o":59.6219,"t":"2026-10-19T20:10:00Z","v":641,"vw":59.58015},{"c":59.57,"h":59.6,"l":59.57,"n":14,"o":59.6,"t":"2026-10-19T20:20:00Z","v":4083,"vw":59.592906},{"c":59.65,"h":59.6521,"l":59.56,"n":104,"o":59.56,"t":"2026-10-19T20:25:00Z","v":7824,"vw":59.609303},{"c":59.6,"h":59.6,"l":59.5155,"n":10,"o":59.5155,"t":"2026-10-19T20:30:00Z","v":705,"vw":59.561},{"c":59.5386,"h":59.5992,"l":59.5386,"n":28,"o":59.5992,"t":"2026-10-19T20:40:00Z","v":518,"vw":59.576475},{"c":59.6,"h":59.6,"l":59.58,"n":18,"o":59.58,"t":"2026-10-19T20:45:00Z","v":796,"vw":59.593334},{"c":59.5987,"h":59.5987,"l":59.5876,"n":12,"o":59.5876,"t":"2026-10-19T20:55:00Z","v":2619,"vw":59.588027},{"c":59.59,"h":59.6,"l":59.59,"n":6,"o":59.6,"t":"2026-10-19T21:00:00Z","v":858,"vw":59.595882},{"c":59.6,"h":59.6,"l":59.6,"n":12,"o":59.6,"t":"2026-10-19T21:05:00Z","v":543,"vw":59.6},{"c":59.598,"h":59.6,"l":59.5923,"n":31,"o":59.5923,"t":"2026-10-19T21:10:00Z","v":3784,"vw":59.598408},{"c":59.6,"h":59.6,"l":59.6,"n":7,"o":59.6,"t":"2026-10-19T21:15:00Z","v":235,"vw":59.6},{"c":59.6,"h":59.6,"l":59.6,"n":21,"o":59.6,"t":"2026-10-19T21:20:00Z","v":625,"vw":59.6},{"c":59.672,"h":59.672,"l":59.672,"n":5,"o":59.672,"t":"2026-10-19T21:25:00Z","v":504,"vw":59.672},{"c":59.6,"h":59.6,"l":59.6,"n":19,"o":59.6,"t":"2026-10-19T21:35:00Z","v":430,"vw":59.6},{"c":59.6,"h":59.6,"l":59.6,"n":7,"o":59.6,"t":"2026-10-19T21:40:00Z","v":555,"vw":59.6},{"c":59.6,"h":59.6614,"l":59.6,"n":22,"o":59.6614,"t":"2026-10-19T21:45:00Z","v":917,"vw":59.634154},{"c":59.59,"h":59.595,"l":59.59,"n":16,"o":59.595,"t":"2026-10-19T21:50:00Z","v":232,"vw":59.5925},{"c":59.68,"h":59.68,"l":59.68,"n":9,"o":59.68,"t":"2026-10-19T21:55:00Z","v":233,"vw":59.68},{"c":59.64,"h":59.64,"l":59.64,"n":7,"o":59.64,"t":"2026-10-19T22:00:00Z","v":110,"vw":59.64},{"c":59.6,"h":59.6,"l":59.6,"n":25,"o":59.6,"t":"2026-10-19T22:10:00Z","v":2023,"vw":59.6},{"c":59.65,"h":59.65,"l":59.65,"n":3,"o":59.65,"t":"2026-10-19T22:20:00Z","v":102,"vw":59.65},{"c":59.64,"h":59.64,"l":59.64,"n":5,"o":59.64,"t":"2026-10-19T22:35:00Z","v":329,"vw":59.64},{"c":59.6124,"h":59.6124,"l":59.6124,"n":4,"o":59.6124,"t":"2026-10-19T22:40:00Z","v":312,"vw":59.6124},{"c":59.6356,"h":59.6356,"l":59.6,"n":53,"o":59.6,"t":"2026-10-19T22:45:00Z","v":977,"vw":59.616182},{"c":59.61,"h":59.61,"l":59.61,"n":4,"o":59.61,"t":"2026-10-19T22:50:00Z","v":1013,"vw":59.61},{"c":59.6181,"h":59.6181,"l":59.6181,"n":5,"o":59.6181,"t":"2026-10-19T23:00:00Z","v":260,"vw":59.6181},{"c":59.63,"h":59.63,"l":59.63,"n":1,"o":59.63,"t":"2026-10-19T23:05:00Z","v":129,"vw":59.63},{"c":59.59,"h":59.6644,"l":59.59,"n":155,"o":59.6644,"t":"2026-10-19T23:15:00Z","v":3195,"vw":59.611199},{"c":59.63,"h":59.63,"l":59.58,"n":17,"o":59.58,"t":"2026-10-19T23:20:00Z","v":324,"vw":59.611481},{"c":59.56,"h":59.5712,"l":59.56,"n":26,"o":59.5712,"t":"2026-10-19T23:25:00Z","v":669,"vw":59.5681},{"c":59.55,"h":59.55,"l":59.55,"n":35,"o":59.55,"t":"2026-10-19T23:30:00Z","v":279,"vw":59.55},{"c":59.58,"h":59.58,"l":59.58,"n":15,"o":59.58,"t":"2026-10-19T23:35:00Z","v":1156,"vw":59.58},{"c":59.631,"h":59.631,"l":59.631,"n":4,"o":59.631,"t":"2026-10-19T23:45:00Z","v":796,"vw":59.631},{"c":59.59,"h":59.59,"l":59.59,"n":6,"o":59.59,"t":"2026-10-19T23:50:00Z","v":308,"vw":59.59},{"c":59.6,"h":59.64,"l":59.58,"n":5,"o":59.64,"t":"2026-10-19T23:55:00Z","v":710,"vw":59.6},{"c":59.38,"h":59.51,"l":59.3,"n":2055,"o":59.445,"t":"2026-10-20T08:00:00Z","v":43184,"vw":59.428827},{"c":59.37,"h":59.38,"l":59.36,"n":43,"o":59.38,"t":"2026-10-20T08:05:00Z","v":2226,"vw":59.371924},{"c":59.42,"h":59.42,"l":59.39,"n":13,"o":59.39,"t":"2026-10-20T08:15:00Z","v":515,"vw":59.402111},{"c":59.39,"h":59.39,"l":59.39,"n":44,"o":59.39,"t":"2026-10-20T08:20:00Z","v":5050,"vw":59.39},{"c":59.52,"h":59.52,"l":59.3498,"n":13,"o":59.3498,"t":"2026-10-20T08:25:00Z","v":701,"vw":59.415436},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-10-20T08:40:00Z","v":128,"vw":59.45},{"c":59.38,"h":59.38,"l":59.38,"n":36,"o":59.38,"t":"2026-10-20T08:45:00Z","v":2466,"vw":59.38},{"c":59.34,"h":59.38,"l":59.34,"n":33,"o":59.38,"t":"2026-10-20T08:50:00Z","v":1465,"vw":59.348972},{"c":59.36,"h":59.36,"l":59.36,"n":2,"o":59.36,"t":"2026-10-20T08:55:00Z","v":346,"vw":59.36},{"c":59.29,"h":59.31,"l":59.29,"n":196,"o":59.31,"t":"2026-10-20T09:00:00Z","v":2924,"vw":59.295082},{"c":59.26,"h":59.26,"l":59.26,"n":34,"o":59.26,"t":"2026-10-20T09:05:00Z","v":795,"vw":59.26},{"c":59.246,"h":59.25,"l":59.246,"n":66,"o":59.25,"t":"2026-10-20T09:10:00Z","v":1075,"vw":59.248857},{"c":59.27,"h":59.27,"l":59.27,"n":10,"o":59.27,"t":"2026-10-20T09:20:00Z","v":429,"vw":59.27},{"c":59.3039,"h":59.3039,"l":59.29,"n":5,"o":59.29,"t":"2026-10-20T09:25:00Z","v":361,"vw":59.294212},{"c":59.344,"h":59.344,"l":59.344,"n":8,"o":59.344,"t":"2026-10-20T09:35:00Z","v":409,"vw":59.344},{"c":59.335,"h":59.335,"l":59.335,"n":12,"o":59.335,"t":"2026-10-20T09:40:00Z","v":666,"vw":59.335},{"c":59.335,"h":59.335,"l":59.335,"n":11,"o":59.335,"t":"2026-10-20T09:50:00Z","v":333,"vw":59.335},{"c":59.38,"h":59.38,"l":59.35,"n":28,"o":59.35,"t":"2026-10-20T09:55:00Z","v":933,"vw":59.361179},{"c":59.37,"h":59.37,"l":59.37,"n":14,"o":59.37,"t":"2026-10-20T10:00:00Z","v":620,"vw":59.37},{"c":59.35,"h":59.35,"l":59.35,"n":11,"o":59.35,"t":"2026-10-20T10:05:00Z","v":395,"vw":59.35},{"c":59.37,"h":59.37,"l":59.3605,"n":18,"o":59.3605,"t":"2026-10-20T10:20:00Z","v":662,"vw":59.367768},{"c":59.35,"h":59.36,"l":59.35,"n":28,"o":59.36,"t":"2026-10-20T10:25:00Z","v":634,"vw":59.356982},{"c":59.34,"h":59.35,"l":59.34,"n":32,"o":59.34,"t":"2026-10-20T10:30:00Z","v":1053,"vw":59.343429},{"c":59.29,"h":59.32,"l":59.29,"n":103,"o":59.32,"t":"2026-10-20T10:40:00Z","v":1213,"vw":59.3},{"c":59.31,"h":59.3121,"l":59.31,"n":24,"o":59.31,"t":"2026-10-20T10:50:00Z","v":3865,"vw":59.310074},{"c":59.33,"h":59.33,"l":59.31,"n":16,"o":59.32,"t":"2026-10-20T10:55:00Z","v":897,"vw":59.32},{"c":59.28,"h":59.3197,"l":59.28,"n":129,"o":59.3197,"t":"2026-10-20T11:00:00Z","v":28351,"vw":59.31902},{"c":59.27,"h":59.27,"l":59.2518,"n":53,"o":59.26,"t":"2026-10-20T11:05:00Z","v":3778,"vw":59.261939},{"c":59.28,"h":59.3,"l":59.2608,"n":29,"o":59.3,"t":"2026-10-20T11:10:00Z","v":2071,"vw":59.266782},{"c":59.2769,"h":59.28,"l":59.2695,"n":51,"o":59.28,"t":"2026-10-20T11:15:00Z","v":1159,"vw":59.274654},{"c":59.2695,"h":59.2795,"l":59.2695,"n":50,"o":59.2795,"t":"2026-10-20T11:20:00Z","v":2004,"vw":59.273417},{"c":59.25,"h":59.2791,"l":59.25,"n":153,"o":59.27,"t":"2026-10-20T11:25:00Z","v":4937,"vw":59.258497},{"c":59.22,"h":59.2793,"l":59.22,"n":233,"o":59.2421,"t":"2026-10-20T11:30:00Z","v":4628,"vw":59.236836},{"c":59.2136,"h":59.2136,"l":59.2009,"n":48,"o":59.21,"t":"2026-10-20T11:35:00Z","v":1294,"vw":59.207284},{"c":59.26,"h":59.26,"l":59.25,"n":20,"o":59.25,"t":"2026-10-20T11:40:00Z","v":781,"vw":59.258333},{"c":59.25,"h":59.2593,"l":59.24,"n":73,"o":59.2593,"t":"2026-10-20T11:45:00Z","v":2583,"vw":59.24904},{"c":59.24,"h":59.24,"l":59.2226,"n":27,"o":59.2226,"t":"2026-10-20T11:50:00Z","v":416,"vw":59.233549},{"c":59.23,"h":59.23,"l":59.23,"n":28,"o":59.23,"t":"2026-10-20T11:55:00Z","v":552,"vw":59.23},{"c":59.21,"h":59.239,"l":59.2,"n":213,"o":59.239,"t":"2026-10-20T12:00:00Z","v":5922,"vw":59.214421},{"c":59.19,"h":59.23,"l":59.1793,"n":60,"o":59.2,"t":"2026-10-20T12:05:00Z","v":5177,"vw":59.194843},{"c":59.18,"h":59.18,"l":59.18,"n":18,"o":59.18,"t":"2026-10-20T12:10:00Z","v":356,"vw":59.18},{"c":59.2,"h":59.2,"l":59.17,"n":50,"o":59.17,"t":"2026-10-20T12:15:00Z","v":2102,"vw":59.188071},{"c":59.1985,"h":59.21,"l":59.17,"n":89,"o":59.2,"t":"2026-10-20T12:20:00Z","v":4760,"vw":59.188572},{"c":59.1679,"h":59.1992,"l":59.1321,"n":209,"o":59.1992,"t":"2026-10-20T12:25:00Z","v":5407,"vw":59.163402},{"c":59.1706,"h":59.1706,"l":59.14,"n":55,"o":59.14,"t":"2026-10-20T12:30:00Z","v":1386,"vw":59.145241},{"c":59.25,"h":59.25,"l":59.15,"n":71,"o":59.151,"t":"2026-10-20T12:35:00Z","v":5019,"vw":59.178443},{"c":59.3,"h":59.3,"l":59.2601,"n":47,"o":59.2601,"t":"2026-10-20T12:40:00Z","v":1219,"vw":59.276979},{"c":59.33,"h":59.33,"l":59.32,"n":14,"o":59.32,"t":"2026-10-20T12:45:00Z","v":984,"vw":59.325236},{"c":59.3014,"h":59.3014,"l":59.3014,"n":16,"o":59.3014,"t":"2026-10-20T12:50:00Z","v":496,"vw":59.3014},{"c":59.32,"h":59.33,"l":59.3001,"n":32,"o":59.3001,"t":"2026-10-20T12:55:00Z","v":2100,"vw":59.32503},{"c":59.33,"h":59.33,"l":59.329,"n":37,"o":59.329,"t":"2026-10-20T13:00:00Z","v":597,"vw":59.329469},{"c":59.3297,"h":59.36,"l":59.3297,"n":61,"o":59.3504,"t":"2026-10-20T13:05:00Z","v":3786,"vw":59.349577},{"c":59.35,"h":59.3574,"l":59.35,"n":38,"o":59.3574,"t":"2026-10-20T13:10:00Z","v":614,"vw":59.353096},{"c":59.3385,"h":59.3505,"l":59.32,"n":96,"o":59.32,"t":"2026-10-20T13:15:00Z","v":3883,"vw":59.336148},{"c":59.32,"h":59.3538,"l":59.3194,"n":48,"o":59.3194,"t":"2026-10-20T13:20:00Z","v":5383,"vw":59.340863},{"c":59.28,"h":59.3574,"l":59.28,"n":182,"o":59.3574,"t":"2026-10-20T13:25:00Z","v":4975,"vw":59.288252},{"c":59.16,"h":59.31,"l":59.1,"n":4233,"o":59.29,"t":"2026-10-20T13:30:00Z","v":346101,"vw":59.201069},{"c":59.105,"h":59.21,"l":59.09,"n":1902,"o":59.1416,"t":"2026-10-20T13:35:00Z","v":147599,"vw":59.152531},{"c":58.93,"h":59.1,"l":58.9286,"n":3719,"o":59.1,"t":"2026-10-20T13:40:00Z","v":195681,"vw":58.991841},{"c":59.13,"h":59.14,"l":58.905,"n":2562,"o":58.915,"t":"2026-10-20T13:45:00Z","v":117595,"vw":59.008008},{"c":59.15,"h":59.19,"l":59.065,"n":1119,"o":59.125,"t":"2026-10-20T13:50:00Z","v":115472,"vw":59.148451},{"c":59.31,"h":59.315,"l":59.1376,"n":889,"o":59.155,"t":"2026-10-20T13:55:00Z","v":92551,"vw":59.23596},{"c":59.36,"h":59.385,"l":59.28,"n":1310,"o":59.31,"t":"2026-10-20T14:00:00Z","v":122571,"vw":59.342496},{"c":59.485,"h":59.52,"l":59.3448,"n":977,"o":59.355,"t":"2026-10-20T14:05:00Z","v":92404,"vw":59.471225},{"c":59.53,"h":59.53,"l":59.454,"n":1257,"o":59.485,"t":"2026-10-20T14:10:00Z","v":78413,"vw":59.487875},{"c":59.5949,"h":59.6,"l":59.53,"n":1451,"o":59.53,"t":"2026-10-20T14:15:00Z","v":71681,"vw":59.570331},{"c":59.625,"h":59.635,"l":59.5742,"n":1306,"o":59.59,"t":"2026-10-20T14:20:00Z","v":56803,"vw":59.599434},{"c":59.755,"h":59.775,"l":59.61,"n":1399,"o":59.625,"t":"2026-10-20T14:25:00Z","v":69586,"vw":59.705196},{"c":59.695,"h":59.805,"l":59.67,"n":1654,"o":59.77,"t":"2026-10-20T14:30:00Z","v":140327,"vw":59.747259},{"c":59.7,"h":59.72,"l":59.66,"n":1345,"o":59.69,"t":"2026-10-20T14:35:00Z","v":198528,"vw":59.676154},{"c":59.7302,"h":59.7599,"l":59.695,"n":1200,"o":59.705,"t":"2026-10-20T14:40:00Z","v":44896,"vw":59.725892},{"c":59.695,"h":59.765,"l":59.68,"n":1362,"o":59.725,"t":"2026-10-20T14:45:00Z","v":94023,"vw":59.733334},{"c":59.755,"h":59.7565,"l":59.69,"n":1176,"o":59.6901,"t":"2026-10-20T14:50:00Z","v":28770,"vw":59.725455},{"c":59.76,"h":59.805,"l":59.75,"n":1195,"o":59.755,"t":"2026-10-20T14:55:00Z","v":54822,"vw":59.777017},{"c":59.72,"h":59.76,"l":59.705,"n":1331,"o":59.75,"t":"2026-10-20T15:00:00Z","v":79307,"vw":59.74179},{"c":59.72,"h":59.74,"l":59.7114,"n":1107,"o":59.72,"t":"2026-10-20T15:05:00Z","v":28684,"vw":59.726845},{"c":59.52,"h":59.72,"l":59.445,"n":2082,"o":59.72,"t":"2026-10-20T15:10:00Z","v":201411,"vw":59.569187},{"c":59.605,"h":59.63,"l":59.5,"n":1136,"o":59.53,"t":"2026-10-20T15:15:00Z","v":92484,"vw":59.603371},{"c":59.54,"h":59.6,"l":59.525,"n":1159,"o":59.595,"t":"2026-10-20T15:20:00Z","v":68306,"vw":59.578228},{"c":59.55,"h":59.575,"l":59.54,"n":1123,"o":59.565,"t":"2026-10-20T15:25:00Z","v":65147,"vw":59.558938},{"c":59.5,"h":59.5576,"l":59.47,"n":1260,"o":59.545,"t":"2026-10-20T15:30:00Z","v":59261,"vw":59.50877},{"c":59.475,"h":59.52,"l":59.46,"n":1154,"o":59.51,"t":"2026-10-20T15:35:00Z","v":48721,"vw":59.489603},{"c":59.5599,"h":59.595,"l":59.48,"n":1002,"o":59.48,"t":"2026-10-20T15:40:00Z","v":41653,"vw":59.554401},{"c":59.5599,"h":59.57,"l":59.5,"n":994,"o":59.55,"t":"2026-10-20T15:45:00Z","v":31313,"vw":59.548203},{"c":59.6136,"h":59.6136,"l":59.53,"n":1022,"o":59.5431,"t":"2026-10-20T15:50:00Z","v":35855,"vw":59.554831},{"c":59.625,"h":59.635,"l":59.57,"n":990,"o":59.615,"t":"2026-10-20T15:55:00Z","v":56132,"vw":59.605541},{"c":59.5699,"h":59.63,"l":59.56,"n":1028,"o":59.63,"t":"2026-10-20T16:00:00Z","v":43738,"vw":59.589193},{"c":59.59,"h":59.62,"l":59.564,"n":993,"o":59.57,"t":"2026-10-20T16:05:00Z","v":28513,"vw":59.589001},{"c":59.5599,"h":59.58,"l":59.53,"n":388,"o":59.575,"t":"2026-10-20T16:10:00Z","v":28778,"vw":59.557523},{"c":59.485,"h":59.57,"l":59.48,"n":527,"o":59.56,"t":"2026-10-20T16:15:00Z","v":46929,"vw":59.530555},{"c":59.5,"h":59.525,"l":59.465,"n":395,"o":59.485,"t":"2026-10-20T16:20:00Z","v":35559,"vw":59.502622},{"c":59.56,"h":59.57,"l":59.495,"n":397,"o":59.52,"t":"2026-10-20T16:25:00Z","v":39952,"vw":59.528003},{"c":59.57,"h":59.58,"l":59.545,"n":367,"o":59.56,"t":"2026-10-20T16:30:00Z","v":49608,"vw":59.564379},{"c":59.6,"h":59.6262,"l":59.58,"n":337,"o":59.58,"t":"2026-10-20T16:35:00Z","v":38630,"vw":59.599955},{"c":59.55,"h":59.6,"l":59.535,"n":390,"o":59.575,"t":"2026-10-20T16:40:00Z","v":28795,"vw":59.576865},{"c":59.57,"h":59.58,"l":59.525,"n":338,"o":59.57,"t":"2026-10-20T16:45:00Z","v":32040,"vw":59.563603},{"c":59.475,"h":59.555,"l":59.455,"n":480,"o":59.555,"t":"2026-10-20T16:50:00Z","v":47763,"vw":59.490756},{"c":59.4799,"h":59.5,"l":59.475,"n":342,"o":59.475,"t":"2026-10-20T16:55:00Z","v":41311,"vw":59.488554},{"c":59.495,"h":59.51,"l":59.46,"n":442,"o":59.48,"t":"2026-10-20T17:00:00Z","v":74729,"vw":59.490884},{"c":59.4861,"h":59.505,"l":59.475,"n":346,"o":59.495,"t":"2026-10-20T17:05:00Z","v":29587,"vw":59.493548},{"c":59.5,"h":59.5244,"l":59.48,"n":244,"o":59.49,"t":"2026-10-20T17:10:00Z","v":28589,"vw":59.496461},{"c":59.5228,"h":59.545,"l":59.504,"n":258,"o":59.504,"t":"2026-10-20T17:15:00Z","v":22025,"vw":59.52598},{"c":59.56,"h":59.59,"l":59.545,"n":235,"o":59.55,"t":"2026-10-20T17:20:00Z","v":23699,"vw":59.567727},{"c":59.5899,"h":59.6,"l":59.565,"n":261,"o":59.565,"t":"2026-10-20T17:25:00Z","v":37357,"vw":59.586004},{"c":59.575,"h":59.61,"l":59.56,"n":371,"o":59.59,"t":"2026-10-20T17:30:00Z","v":32666,"vw":59.599763},{"c":59.58,"h":59.59,"l":59.57,"n":253,"o":59.57,"t":"2026-10-20T17:35:00Z","v":19077,"vw":59.577843},{"c":59.575,"h":59.595,"l":59.564,"n":294,"o":59.575,"t":"2026-10-20T17:40:00Z","v":40501,"vw":59.579618},{"c":59.58,"h":59.59,"l":59.565,"n":965,"o":59.575,"t":"2026-10-20T17:45:00Z","v":36470,"vw":59.57776},{"c":59.62,"h":59.625,"l":59.58,"n":241,"o":59.58,"t":"2026-10-20T17:50:00Z","v":28514,"vw":59.604044},{"c":59.59,"h":59.6256,"l":59.58,"n":253,"o":59.625,"t":"2026-10-20T17:55:00Z","v":20763,"vw":59.596547},{"c":59.565,"h":59.61,"l":59.565,"n":263,"o":59.6,"t":"2026-10-20T18:00:00Z","v":36800,"vw":59.584385},{"c":59.59,"h":59.595,"l":59.56,"n":181,"o":59.56,"t":"2026-10-20T18:05:00Z","v":17394,"vw":59.576459},{"c":59.6,"h":59.605,"l":59.575,"n":216,"o":59.59,"t":"2026-10-20T18:10:00Z","v":23739,"vw":59.593708},{"c":59.575,"h":59.607,"l":59.5633,"n":214,"o":59.595,"t":"2026-10-20T18:15:00Z","v":23996,"vw":59.596131},{"c":59.55,"h":59.58,"l":59.55,"n":248,"o":59.5724,"t":"2026-10-20T18:20:00Z","v":31640,"vw":59.565876},{"c":59.555,"h":59.555,"l":59.5201,"n":230,"o":59.55,"t":"2026-10-20T18:25:00Z","v":19058,"vw":59.54487},{"c":59.495,"h":59.5599,"l":59.495,"n":325,"o":59.555,"t":"2026-10-20T18:30:00Z","v":20027,"vw":59.528234},{"c":59.4899,"h":59.4995,"l":59.4716,"n":260,"o":59.49,"t":"2026-10-20T18:35:00Z","v":36527,"vw":59.484794},{"c":59.43,"h":59.5056,"l":59.425,"n":363,"o":59.485,"t":"2026-10-20T18:40:00Z","v":47550,"vw":59.468405},{"c":59.488,"h":59.51,"l":59.425,"n":221,"o":59.425,"t":"2026-10-20T18:45:00Z","v":37656,"vw":59.466034},{"c":59.51,"h":59.51,"l":59.48,"n":262,"o":59.485,"t":"2026-10-20T18:50:00Z","v":36089,"vw":59.491522},{"c":59.5097,"h":59.545,"l":59.505,"n":229,"o":59.5224,"t":"2026-10-20T18:55:00Z","v":28587,"vw":59.522969},{"c":59.5099,"h":59.53,"l":59.5,"n":203,"o":59.505,"t":"2026-10-20T19:00:00Z","v":20416,"vw":59.515809},{"c":59.505,"h":59.525,"l":59.505,"n":238,"o":59.51,"t":"2026-10-20T19:05:00Z","v":28562,"vw":59.512703},{"c":59.485,"h":59.505,"l":59.48,"n":334,"o":59.505,"t":"2026-10-20T19:10:00Z","v":38628,"vw":59.49552},{"c":59.4799,"h":59.49,"l":59.4729,"n":276,"o":59.48,"t":"2026-10-20T19:15:00Z","v":59298,"vw":59.481434},{"c":59.42,"h":59.475,"l":59.405,"n":399,"o":59.475,"t":"2026-10-20T19:20:00Z","v":55221,"vw":59.426501},{"c":59.415,"h":59.45,"l":59.41,"n":246,"o":59.425,"t":"2026-10-20T19:25:00Z","v":26222,"vw":59.428481},{"c":59.47,"h":59.48,"l":59.4,"n":321,"o":59.415,"t":"2026-10-20T19:30:00Z","v":44086,"vw":59.45209},{"c":59.4094,"h":59.47,"l":59.393,"n":499,"o":59.465,"t":"2026-10-20T19:35:00Z","v":42169,"vw":59.421718},{"c":59.455,"h":59.46,"l":59.4,"n":309,"o":59.4,"t":"2026-10-20T19:40:00Z","v":59195,"vw":59.43631},{"c":59.443,"h":59.46,"l":59.4301,"n":515,"o":59.455,"t":"2026-10-20T19:45:00Z","v":79228,"vw":59.447318},{"c":59.45,"h":59.45,"l":59.4,"n":993,"o":59.44,"t":"2026-10-20T19:50:00Z","v":54543,"vw":59.432844},{"c":59.425,"h":59.435,"l":59.396,"n":540,"o":59.435,"t":"2026-10-20T19:55:00Z","v":57786,"vw":59.411829},{"c":59.49,"h":59.5,"l":59.44,"n":45,"o":59.44,"t":"2026-10-20T20:00:00Z","v":24997,"vw":59.444233},{"c":59.5753,"h":59.5753,"l":59.4155,"n":41,"o":59.5735,"t":"2026-10-20T20:05:00Z","v":641,"vw":59.52628},{"c":59.53,"h":59.5599,"l":59.52,"n":16,"o":59.52,"t":"2026-10-20T20:10:00Z","v":638,"vw":59.534518},{"c":59.6,"h":59.6,"l":59.5,"n":6,"o":59.5,"t":"2026-10-20T20:15:00Z","v":505,"vw":59.530566},{"c":59.5783,"h":59.61,"l":59.5,"n":15,"o":59.5,"t":"2026-10-20T20:20:00Z","v":2137,"vw":59.529919},{"c":59.5783,"h":59.5783,"l":59.5783,"n":4,"o":59.5783,"t":"2026-10-20T20:25:00Z","v":106,"vw":59.5783},{"c":59.53,"h":59.53,"l":59.52,"n":37,"o":59.52,"t":"2026-10-20T20:30:00Z","v":647,"vw":59.525806},{"c":59.55,"h":59.55,"l":59.55,"n":32,"o":59.55,"t":"2026-10-20T20:35:00Z","v":546,"vw":59.55},{"c":59.55,"h":59.61,"l":59.55,"n":16,"o":59.61,"t":"2026-10-20T20:40:00Z","v":510,"vw":59.590976},{"c":59.64,"h":59.6656,"l":59.5644,"n":41,"o":59.5644,"t":"2026-10-20T20:45:00Z","v":1976,"vw":59.607874},{"c":59.71,"h":59.71,"l":59.5374,"n":28,"o":59.64,"t":"2026-10-20T20:50:00Z","v":12570,"vw":59.638504},{"c":59.76,"h":59.76,"l":59.7,"n":44,"o":59.7,"t":"2026-10-20T20:55:00Z","v":3997,"vw":59.715632},{"c":59.605,"h":59.605,"l":59.605,"n":8,"o":59.605,"t":"2026-10-20T21:00:00Z","v":446,"vw":59.605},{"c":59.7844,"h":59.7844,"l":59.76,"n":11,"o":59.76,"t":"2026-10-20T21:05:00Z","v":677,"vw":59.776365},{"c":59.75,"h":59.8,"l":59.75,"n":11,"o":59.8,"t":"2026-10-20T21:10:00Z","v":2354,"vw":59.789043},{"c":59.77,"h":59.77,"l":59.767,"n":16,"o":59.77,"t":"2026-10-20T21:20:00Z","v":872,"vw":59.76922},{"c":59.735,"h":59.77,"l":59.735,"n":12,"o":59.77,"t":"2026-10-20T21:25:00Z","v":446,"vw":59.750306},{"c":59.75,"h":59.75,"l":59.75,"n":7,"o":59.75,"t":"2026-10-20T21:30:00Z","v":171,"vw":59.75},{"c":59.71,"h":59.74,"l":59.71,"n":33,"o":59.74,"t":"2026-10-20T21:35:00Z","v":11045,"vw":59.714228},{"c":59.7557,"h":59.7557,"l":59.73,"n":9,"o":59.73,"t":"2026-10-20T21:40:00Z","v":316,"vw":59.738712},{"c":59.7116,"h":59.7598,"l":59.7116,"n":26,"o":59.7598,"t":"2026-10-20T21:45:00Z","v":2016,"vw":59.737628},{"c":59.73,"h":59.73,"l":59.73,"n":6,"o":59.73,"t":"2026-10-20T21:50:00Z","v":324,"vw":59.73},{"c":59.77,"h":59.77,"l":59.75,"n":19,"o":59.75,"t":"2026-10-20T21:55:00Z","v":1774,"vw":59.75951},{"c":59.9103,"h":59.9103,"l":59.8,"n":106,"o":59.8,"t":"2026-10-20T22:00:00Z","v":5111,"vw":59.867551},{"c":59.91,"h":59.92,"l":59.82,"n":17,"o":59.91,"t":"2026-10-20T22:05:00Z","v":998,"vw":59.903169},{"c":59.7861,"h":59.93,"l":59.7861,"n":36,"o":59.91,"t":"2026-10-20T22:15:00Z","v":32339,"vw":59.914505},{"c":59.92,"h":59.92,"l":59.73,"n":5,"o":59.73,"t":"2026-10-20T22:20:00Z","v":388,"vw":59.865869},{"c":59.9021,"h":59.9021,"l":59.9021,"n":16,"o":59.9021,"t":"2026-10-20T22:30:00Z","v":432,"vw":59.9021},{"c":59.8501,"h":59.8501,"l":59.8501,"n":5,"o":59.8501,"t":"2026-10-20T22:35:00Z","v":333,"vw":59.8501},{"c":59.8414,"h":59.87,"l":59.74,"n":60,"o":59.7778,"t":"2026-10-20T22:40:00Z","v":2971,"vw":59.81356},{"c":59.85,"h":59.85,"l":59.74,"n":14,"o":59.74,"t":"2026-10-20T22:45:00Z","v":1193,"vw":59.84},{"c":59.84,"h":59.86,"l":59.8246,"n":25,"o":59.8293,"t":"2026-10-20T22:50:00Z","v":2747,"vw":59.840274},{"c":59.8658,"h":59.8658,"l":59.8658,"n":2,"o":59.8658,"t":"2026-10-20T22:55:00Z","v":110,"vw":59.8658},{"c":59.81,"h":59.82,"l":59.81,"n":13,"o":59.82,"t":"2026-10-20T23:00:00Z","v":4255,"vw":59.819598},{"c":59.805,"h":59.805,"l":59.7587,"n":12,"o":59.7587,"t":"2026-10-20T23:05:00Z","v":391,"vw":59.783696},{"c":59.84,"h":59.84,"l":59.84,"n":5,"o":59.84,"t":"2026-10-20T23:10:00Z","v":214,"vw":59.84},{"c":59.74,"h":59.81,"l":59.74,"n":33,"o":59.81,"t":"2026-10-20T23:15:00Z","v":8575,"vw":59.748059},{"c":59.8489,"h":59.8489,"l":59.8489,"n":1,"o":59.8489,"t":"2026-10-20T23:25:00Z","v":190,"vw":59.8489},{"c":59.8499,"h":59.8499,"l":59.8499,"n":8,"o":59.8499,"t":"2026-10-20T23:30:00Z","v":161,"vw":59.8499},{"c":59.8,"h":59.86,"l":59.8,"n":6,"o":59.8566,"t":"2026-10-20T23:35:00Z","v":580,"vw":59.838351},{"c":59.83,"h":59.83,"l":59.8299,"n":9,"o":59.83,"t":"2026-10-20T23:40:00Z","v":688,"vw":59.829976},{"c":59.85,"h":59.85,"l":59.85,"n":2,"o":59.85,"t":"2026-10-20T23:50:00Z","v":159,"vw":59.85},{"c":59.85,"h":59.85,"l":59.85,"n":3,"o":59.85,"t":"2026-10-20T23:55:00Z","v":116,"vw":59.85},{"c":59.95,"h":59.98,"l":59.84,"n":929,"o":59.91,"t":"2026-10-21T08:00:00Z","v":20731,"vw":59.943327},{"c":59.8,"h":59.82,"l":59.8,"n":31,"o":59.82,"t":"2026-10-21T08:05:00Z","v":705,"vw":59.810544},{"c":59.98,"h":59.98,"l":59.98,"n":27,"o":59.98,"t":"2026-10-21T08:10:00Z","v":453,"vw":59.98},{"c":59.76,"h":59.76,"l":59.76,"n":13,"o":59.76,"t":"2026-10-21T08:30:00Z","v":2803,"vw":59.76},{"c":59.66,"h":59.7,"l":59.66,"n":35,"o":59.7,"t":"2026-10-21T08:35:00Z","v":746,"vw":59.691167},{"c":59.67,"h":59.75,"l":59.67,"n":21,"o":59.75,"t":"2026-10-21T08:45:00Z","v":4680,"vw":59.672291},{"c":59.65,"h":59.66,"l":59.63,"n":48,"o":59.66,"t":"2026-10-21T08:50:00Z","v":1978,"vw":59.653615},{"c":59.58,"h":59.58,"l":59.58,"n":17,"o":59.58,"t":"2026-10-21T08:55:00Z","v":871,"vw":59.58},{"c":59.71,"h":59.71,"l":59.5699,"n":4,"o":59.5699,"t":"2026-10-21T09:00:00Z","v":326,"vw":59.639726},{"c":59.71,"h":59.71,"l":59.71,"n":2,"o":59.71,"t":"2026-10-21T09:05:00Z","v":105,"vw":59.71},{"c":59.66,"h":59.66,"l":59.66,"n":1,"o":59.66,"t":"2026-10-21T09:20:00Z","v":100,"vw":59.66},{"c":59.72,"h":59.72,"l":59.72,"n":12,"o":59.72,"t":"2026-10-21T09:35:00Z","v":455,"vw":59.72},{"c":59.71,"h":59.71,"l":59.71,"n":3,"o":59.71,"t":"2026-10-21T09:40:00Z","v":133,"vw":59.71},{"c":59.66,"h":59.68,"l":59.66,"n":34,"o":59.68,"t":"2026-10-21T09:45:00Z","v":2381,"vw":59.679048},{"c":59.7,"h":59.7,"l":59.7,"n":3,"o":59.7,"t":"2026-10-21T10:00:00Z","v":785,"vw":59.7},{"c":59.6,"h":59.6,"l":59.6,"n":27,"o":59.6,"t":"2026-10-21T10:05:00Z","v":687,"vw":59.6},{"c":59.61,"h":59.63,"l":59.61,"n":46,"o":59.63,"t":"2026-10-21T10:10:00Z","v":2656,"vw":59.620954},{"c":59.61,"h":59.61,"l":59.6,"n":49,"o":59.61,"t":"2026-10-21T10:15:00Z","v":4425,"vw":59.607407},{"c":59.58,"h":59.58,"l":59.58,"n":9,"o":59.58,"t":"2026-10-21T10:30:00Z","v":188,"vw":59.58},{"c":59.6858,"h":59.6858,"l":59.6858,"n":2,"o":59.6858,"t":"2026-10-21T10:40:00Z","v":1003,"vw":59.6858},{"c":59.67,"h":59.67,"l":59.67,"n":12,"o":59.67,"t":"2026-10-21T10:45:00Z","v":260,"vw":59.67},{"c":59.66,"h":59.66,"l":59.66,"n":13,"o":59.66,"t":"2026-10-21T10:50:00Z","v":740,"vw":59.66},{"c":59.77,"h":59.77,"l":59.68,"n":98,"o":59.68,"t":"2026-10-21T11:00:00Z","v":5790,"vw":59.715808},{"c":59.7943,"h":59.7943,"l":59.79,"n":15,"o":59.79,"t":"2026-10-21T11:05:00Z","v":729,"vw":59.792881},{"c":59.7955,"h":59.7955,"l":59.77,"n":20,"o":59.77,"t":"2026-10-21T11:10:00Z","v":1275,"vw":59.772318},{"c":59.73,"h":59.73,"l":59.73,"n":78,"o":59.73,"t":"2026-10-21T11:15:00Z","v":4694,"vw":59.73},{"c":59.7288,"h":59.7288,"l":59.7288,"n":3,"o":59.7288,"t":"2026-10-21T11:20:00Z","v":344,"vw":59.7288},{"c":59.8545,"h":59.8648,"l":59.76,"n":56,"o":59.76,"t":"2026-10-21T11:30:00Z","v":4189,"vw":59.820507},{"c":59.8,"h":59.8,"l":59.8,"n":16,"o":59.8,"t":"2026-10-21T11:35:00Z","v":1367,"vw":59.8},{"c":59.72,"h":59.78,"l":59.72,"n":35,"o":59.78,"t":"2026-10-21T11:45:00Z","v":1949,"vw":59.753776},{"c":59.78,"h":59.78,"l":59.78,"n":12,"o":59.78,"t":"2026-10-21T11:50:00Z","v":919,"vw":59.78},{"c":59.8,"h":59.8,"l":59.79,"n":24,"o":59.79,"t":"2026-10-21T11:55:00Z","v":613,"vw":59.79672},{"c":59.79,"h":59.79,"l":59.79,"n":7,"o":59.79,"t":"2026-10-21T12:00:00Z","v":215,"vw":59.79},{"c":59.78,"h":59.78,"l":59.78,"n":14,"o":59.78,"t":"2026-10-21T12:05:00Z","v":137,"vw":59.78},{"c":59.78,"h":59.78,"l":59.76,"n":31,"o":59.76,"t":"2026-10-21T12:10:00Z","v":3754,"vw":59.760568},{"c":59.76,"h":59.78,"l":59.76,"n":15,"o":59.78,"t":"2026-10-21T12:15:00Z","v":363,"vw":59.773485},{"c":59.65,"h":59.8,"l":59.65,"n":169,"o":59.8,"t":"2026-10-21T12:20:00Z","v":6219,"vw":59.749706},{"c":59.7774,"h":59.7774,"l":59.7146,"n":15,"o":59.7146,"t":"2026-10-21T12:25:00Z","v":832,"vw":59.737092},{"c":59.77,"h":59.78,"l":59.77,"n":18,"o":59.78,"t":"2026-10-21T12:35:00Z","v":494,"vw":59.775198},{"c":59.7042,"h":59.77,"l":59.7042,"n":20,"o":59.77,"t":"2026-10-21T12:40:00Z","v":722,"vw":59.719155},{"c":59.73,"h":59.73,"l":59.71,"n":30,"o":59.7152,"t":"2026-10-21T12:45:00Z","v":1626,"vw":59.725023},{"c":59.73,"h":59.74,"l":59.73,"n":30,"o":59.74,"t":"2026-10-21T12:50:00Z","v":1722,"vw":59.733871},{"c":59.75,"h":59.75,"l":59.72,"n":46,"o":59.72,"t":"2026-10-21T12:55:00Z","v":694,"vw":59.727595},{"c":59.76,"h":59.76,"l":59.72,"n":40,"o":59.76,"t":"2026-10-21T13:00:00Z","v":1828,"vw":59.757213},{"c":59.75,"h":59.76,"l":59.74,"n":59,"o":59.76,"t":"2026-10-21T13:10:00Z","v":3042,"vw":59.747243},{"c":59.77,"h":59.79,"l":59.7677,"n":38,"o":59.7677,"t":"2026-10-21T13:15:00Z","v":838,"vw":59.778207},{"c":59.7616,"h":59.78,"l":59.7616,"n":32,"o":59.78,"t":"2026-10-21T13:20:00Z","v":1021,"vw":59.769826},{"c":59.77,"h":59.79,"l":59.7626,"n":22,"o":59.79,"t":"2026-10-21T13:25:00Z","v":578,"vw":59.775855},{"c":59.7889,"h":59.83,"l":59.715,"n":2593,"o":59.83,"t":"2026-10-21T13:30:00Z","v":203371,"vw":59.793864},{"c":59.7677,"h":59.805,"l":59.67,"n":1027,"o":59.805,"t":"2026-10-21T13:35:00Z","v":85506,"vw":59.727374},{"c":59.65,"h":59.755,"l":59.58,"n":1233,"o":59.755,"t":"2026-10-21T13:40:00Z","v":75662,"vw":59.688011},{"c":59.8,"h":59.8,"l":59.625,"n":2070,"o":59.6514,"t":"2026-10-21T13:45:00Z","v":103920,"vw":59.740253},{"c":59.675,"h":59.78,"l":59.654,"n":750,"o":59.77,"t":"2026-10-21T13:50:00Z","v":59699,"vw":59.715109},{"c":59.7586,"h":59.785,"l":59.67,"n":568,"o":59.67,"t":"2026-10-21T13:55:00Z","v":38048,"vw":59.743885},{"c":59.76,"h":59.83,"l":59.735,"n":831,"o":59.77,"t":"2026-10-21T14:00:00Z","v":34383,"vw":59.789465},{"c":59.68,"h":59.75,"l":59.6599,"n":790,"o":59.745,"t":"2026-10-21T14:05:00Z","v":57585,"vw":59.700693},{"c":59.6,"h":59.67,"l":59.58,"n":1237,"o":59.665,"t":"2026-10-21T14:10:00Z","v":43377,"vw":59.613484},{"c":59.63,"h":59.665,"l":59.5899,"n":1345,"o":59.61,"t":"2026-10-21T14:15:00Z","v":41723,"vw":59.625008},{"c":59.685,"h":59.695,"l":59.595,"n":1205,"o":59.6399,"t":"2026-10-21T14:20:00Z","v":59690,"vw":59.651278},{"c":59.7014,"h":59.74,"l":59.65,"n":1261,"o":59.68,"t":"2026-10-21T14:25:00Z","v":70074,"vw":59.701481},{"c":59.77,"h":59.78,"l":59.695,"n":1188,"o":59.71,"t":"2026-10-21T14:30:00Z","v":47734,"vw":59.741104},{"c":59.675,"h":59.77,"l":59.665,"n":1242,"o":59.77,"t":"2026-10-21T14:35:00Z","v":37112,"vw":59.708947},{"c":59.76,"h":59.785,"l":59.665,"n":1208,"o":59.6689,"t":"2026-10-21T14:40:00Z","v":34810,"vw":59.718384},{"c":59.8,"h":59.82,"l":59.74,"n":1746,"o":59.754,"t":"2026-10-21T14:45:00Z","v":205657,"vw":59.800525},{"c":59.78,"h":59.84,"l":59.78,"n":1214,"o":59.805,"t":"2026-10-21T14:50:00Z","v":48077,"vw":59.809902},{"c":59.815,"h":59.83,"l":59.7699,"n":1174,"o":59.785,"t":"2026-10-21T14:55:00Z","v":67485,"vw":59.799659},{"c":59.81,"h":59.85,"l":59.805,"n":1120,"o":59.815,"t":"2026-10-21T15:00:00Z","v":25351,"vw":59.82398},{"c":59.83,"h":59.845,"l":59.81,"n":1133,"o":59.815,"t":"2026-10-21T15:05:00Z","v":47278,"vw":59.830576},{"c":59.8999,"h":59.8999,"l":59.84,"n":1124,"o":59.84,"t":"2026-10-21T15:10:00Z","v":44748,"vw":59.871826},{"c":59.8299,"h":59.905,"l":59.82,"n":1149,"o":59.895,"t":"2026-10-21T15:15:00Z","v":54403,"vw":59.868175},{"c":59.8599,"h":59.8756,"l":59.8114,"n":1025,"o":59.83,"t":"2026-10-21T15:20:00Z","v":31850,"vw":59.844937},{"c":59.9099,"h":59.9099,"l":59.845,"n":1001,"o":59.85,"t":"2026-10-21T15:25:00Z","v":30648,"vw":59.885991},{"c":59.925,"h":59.94,"l":59.903,"n":1162,"o":59.905,"t":"2026-10-21T15:30:00Z","v":90851,"vw":59.919867},{"c":59.9914,"h":60.01,"l":59.93,"n":1399,"o":59.94,"t":"2026-10-21T15:35:00Z","v":98366,"vw":59.975059},{"c":59.985,"h":60,"l":59.972,"n":932,"o":59.9999,"t":"2026-10-21T15:40:00Z","v":48183,"vw":59.982151},{"c":60.015,"h":60.02,"l":60.005,"n":936,"o":60.0097,"t":"2026-10-21T15:45:00Z","v":34387,"vw":60.012393},{"c":60.01,"h":60.035,"l":60,"n":982,"o":60.02,"t":"2026-10-21T15:50:00Z","v":52621,"vw":60.012897},{"c":60.005,"h":60.02,"l":59.99,"n":927,"o":60,"t":"2026-10-21T15:55:00Z","v":101050,"vw":59.994811},{"c":59.99,"h":60.0058,"l":59.9729,"n":975,"o":60.0058,"t":"2026-10-21T16:00:00Z","v":46050,"vw":59.98796},{"c":59.975,"h":60,"l":59.97,"n":992,"o":59.985,"t":"2026-10-21T16:05:00Z","v":27758,"vw":59.982203},{"c":59.985,"h":59.99,"l":59.96,"n":588,"o":59.975,"t":"2026-10-21T16:10:00Z","v":41652,"vw":59.975322},{"c":59.975,"h":59.99,"l":59.9614,"n":332,"o":59.985,"t":"2026-10-21T16:15:00Z","v":42006,"vw":59.972011},{"c":59.97,"h":59.99,"l":59.96,"n":331,"o":59.975,"t":"2026-10-21T16:20:00Z","v":62889,"vw":59.974077},{"c":59.94,"h":59.97,"l":59.925,"n":334,"o":59.97,"t":"2026-10-21T16:25:00Z","v":30080,"vw":59.944697},{"c":59.945,"h":59.956,"l":59.93,"n":325,"o":59.945,"t":"2026-10-21T16:30:00Z","v":17983,"vw":59.94129},{"c":60.09,"h":60.1,"l":59.9438,"n":433,"o":59.945,"t":"2026-10-21T16:35:00Z","v":51438,"vw":59.999426},{"c":60.045,"h":60.11,"l":60.015,"n":563,"o":60.1,"t":"2026-10-21T16:40:00Z","v":102680,"vw":60.052324},{"c":60.02,"h":60.04,"l":60.01,"n":537,"o":60.04,"t":"2026-10-21T16:45:00Z","v":114293,"vw":60.025641},{"c":60.06,"h":60.085,"l":60.015,"n":301,"o":60.015,"t":"2026-10-21T16:50:00Z","v":39173,"vw":60.054487},{"c":60.0599,"h":60.08,"l":60.0599,"n":265,"o":60.075,"t":"2026-10-21T16:55:00Z","v":27544,"vw":60.072232},{"c":60.0699,"h":60.075,"l":60.045,"n":292,"o":60.055,"t":"2026-10-21T17:00:00Z","v":41430,"vw":60.061202},{"c":60.105,"h":60.11,"l":60.065,"n":285,"o":60.07,"t":"2026-10-21T17:05:00Z","v":26987,"vw":60.090308},{"c":60.1,"h":60.11,"l":60.085,"n":236,"o":60.105,"t":"2026-10-21T17:10:00Z","v":25368,"vw":60.0997},{"c":60.12,"h":60.13,"l":60.095,"n":227,"o":60.095,"t":"2026-10-21T17:15:00Z","v":25712,"vw":60.122755},{"c":60.1,"h":60.14,"l":60.1,"n":239,"o":60.125,"t":"2026-10-21T17:20:00Z","v":33467,"vw":60.12078},{"c":60.095,"h":60.109,"l":60.085,"n":225,"o":60.1,"t":"2026-10-21T17:25:00Z","v":35022,"vw":60.097104},{"c":60.04,"h":60.1,"l":60.035,"n":403,"o":60.0956,"t":"2026-10-21T17:30:00Z","v":39745,"vw":60.063174},{"c":60.041,"h":60.07,"l":60.041,"n":299,"o":60.045,"t":"2026-10-21T17:35:00Z","v":44596,"vw":60.053951},{"c":60.06,"h":60.085,"l":60.045,"n":215,"o":60.045,"t":"2026-10-21T17:40:00Z","v":30707,"vw":60.066884},{"c":60.045,"h":60.065,"l":60.04,"n":180,"o":60.065,"t":"2026-10-21T17:45:00Z","v":29820,"vw":60.052918},{"c":60.0659,"h":60.08,"l":60.05,"n":1055,"o":60.055,"t":"2026-10-21T17:50:00Z","v":29885,"vw":60.063576},{"c":60.04,"h":60.0662,"l":60.04,"n":173,"o":60.06,"t":"2026-10-21T17:55:00Z","v":21791,"vw":60.054371},{"c":60.04,"h":60.06,"l":60.025,"n":189,"o":60.045,"t":"2026-10-21T18:00:00Z","v":26228,"vw":60.034008},{"c":60.055,"h":60.06,"l":60.03,"n":190,"o":60.035,"t":"2026-10-21T18:05:00Z","v":47079,"vw":60.050724},{"c":60.055,"h":60.06,"l":60.05,"n":157,"o":60.06,"t":"2026-10-21T18:10:00Z","v":15588,"vw":60.055369},{"c":60.085,"h":60.0999,"l":60.055,"n":202,"o":60.055,"t":"2026-10-21T18:15:00Z","v":42304,"vw":60.075581},{"c":60.075,"h":60.0897,"l":60.07,"n":181,"o":60.085,"t":"2026-10-21T18:20:00Z","v":14578,"vw":60.079185},{"c":60.085,"h":60.09,"l":60.075,"n":172,"o":60.075,"t":"2026-10-21T18:25:00Z","v":20044,"vw":60.083401},{"c":60.08,"h":60.1,"l":60.08,"n":166,"o":60.085,"t":"2026-10-21T18:30:00Z","v":17422,"vw":60.091188},{"c":60.075,"h":60.0969,"l":60.0601,"n":221,"o":60.0801,"t":"2026-10-21T18:35:00Z","v":26137,"vw":60.078886},{"c":60.07,"h":60.09,"l":60.06,"n":178,"o":60.085,"t":"2026-10-21T18:40:00Z","v":36603,"vw":60.077104},{"c":59.9901,"h":60.08,"l":59.9901,"n":403,"o":60.07,"t":"2026-10-21T18:45:00Z","v":39267,"vw":60.037866},{"c":60.0076,"h":60.0076,"l":59.94,"n":351,"o":59.99,"t":"2026-10-21T18:50:00Z","v":64829,"vw":59.97547},{"c":59.885,"h":60.01,"l":59.87,"n":391,"o":60.0016,"t":"2026-10-21T18:55:00Z","v":46744,"vw":59.935082},{"c":59.82,"h":59.89,"l":59.76,"n":705,"o":59.89,"t":"2026-10-21T19:00:00Z","v":113998,"vw":59.822458},{"c":59.83,"h":59.8751,"l":59.8,"n":279,"o":59.83,"t":"2026-10-21T19:05:00Z","v":44980,"vw":59.839295},{"c":59.865,"h":59.865,"l":59.775,"n":241,"o":59.825,"t":"2026-10-21T19:10:00Z","v":52975,"vw":59.837558},{"c":59.925,"h":59.925,"l":59.865,"n":339,"o":59.865,"t":"2026-10-21T19:15:00Z","v":62065,"vw":59.894718},{"c":59.93,"h":59.93,"l":59.8899,"n":258,"o":59.915,"t":"2026-10-21T19:20:00Z","v":52911,"vw":59.910147},{"c":59.975,"h":59.99,"l":59.94,"n":230,"o":59.94,"t":"2026-10-21T19:25:00Z","v":28497,"vw":59.971472},{"c":59.995,"h":60.005,"l":59.97,"n":222,"o":59.995,"t":"2026-10-21T19:30:00Z","v":56612,"vw":59.995587},{"c":59.985,"h":60.01,"l":59.985,"n":251,"o":59.995,"t":"2026-10-21T19:35:00Z","v":38655,"vw":59.995961},{"c":59.9851,"h":59.9851,"l":59.95,"n":268,"o":59.9825,"t":"2026-10-21T19:40:00Z","v":37270,"vw":59.961178},{"c":60.035,"h":60.035,"l":59.985,"n":392,"o":59.985,"t":"2026-10-21T19:45:00Z","v":83012,"vw":60.012532},{"c":60.0059,"h":60.03,"l":59.985,"n":940,"o":60.03,"t":"2026-10-21T19:50:00Z","v":113797,"vw":60.003486},{"c":59.95,"h":60,"l":59.95,"n":350,"o":60,"t":"2026-10-21T19:55:00Z","v":46366,"vw":59.980351},{"c":60,"h":60,"l":59.95,"n":15,"o":59.95,"t":"2026-10-21T20:00:00Z","v":21171,"vw":59.950236},{"c":60.02,"h":60.02,"l":60.0077,"n":14,"o":60.0077,"t":"2026-10-21T20:05:00Z","v":392,"vw":60.01385},{"c":59.96,"h":60.04,"l":59.96,"n":38,"o":60.02,"t":"2026-10-21T20:10:00Z","v":8888,"vw":60.017095},{"c":59.94,"h":59.98,"l":59.94,"n":69,"o":59.9551,"t":"2026-10-21T20:15:00Z","v":7660,"vw":59.94641},{"c":60.0345,"h":60.0345,"l":59.98,"n":19,"o":60,"t":"2026-10-21T20:30:00Z","v":1570,"vw":60.021107},{"c":60.0077,"h":60.03,"l":60.0077,"n":26,"o":60.03,"t":"2026-10-21T20:45:00Z","v":1514,"vw":60.024934},{"c":60,"h":60,"l":60,"n":5,"o":60,"t":"2026-10-21T20:55:00Z","v":283,"vw":60},{"c":59.97,"h":60.03,"l":59.97,"n":28,"o":60.03,"t":"2026-10-21T21:00:00Z","v":6802,"vw":60.027285},{"c":59.99,"h":60,"l":59.98,"n":13,"o":59.99,"t":"2026-10-21T21:10:00Z","v":1169,"vw":59.986135},{"c":59.9935,"h":59.9935,"l":59.9935,"n":3,"o":59.9935,"t":"2026-10-21T21:15:00Z","v":222,"vw":59.9935},{"c":60.01,"h":60.01,"l":60.01,"n":2,"o":60.01,"t":"2026-10-21T21:20:00Z","v":251,"vw":60.01},{"c":59.9995,"h":59.9995,"l":59.9995,"n":1,"o":59.9995,"t":"2026-10-21T21:25:00Z","v":600,"vw":59.9995},{"c":59.9716,"h":59.9987,"l":59.9716,"n":3,"o":59.9987,"t":"2026-10-21T21:30:00Z","v":242,"vw":59.982845},{"c":59.99,"h":59.99,"l":59.99,"n":1,"o":59.99,"t":"2026-10-21T21:35:00Z","v":100,"vw":59.99},{"c":59.99,"h":59.9993,"l":59.99,"n":30,"o":59.99,"t":"2026-10-21T21:40:00Z","v":8510,"vw":59.998085},{"c":59.93,"h":59.9956,"l":59.93,"n":65,"o":59.9956,"t":"2026-10-21T21:45:00Z","v":3638,"vw":59.951763},{"c":59.9863,"h":59.9863,"l":59.95,"n":8,"o":59.95,"t":"2026-10-21T21:50:00Z","v":7467,"vw":59.950492},{"c":59.9748,"h":59.976,"l":59.9377,"n":20,"o":59.9377,"t":"2026-10-21T21:55:00Z","v":776,"vw":59.970395},{"c":59.85,"h":59.93,"l":59.85,"n":107,"o":59.93,"t":"2026-10-21T22:00:00Z","v":1593,"vw":59.906022},{"c":59.8999,"h":59.8999,"l":59.8999,"n":4,"o":59.8999,"t":"2026-10-21T22:05:00Z","v":7229,"vw":59.8999},{"c":59.8001,"h":59.8001,"l":59.8001,"n":9,"o":59.8001,"t":"2026-10-21T22:10:00Z","v":7315,"vw":59.8001},{"c":59.77,"h":59.9399,"l":59.77,"n":120,"o":59.87,"t":"2026-10-21T22:15:00Z","v":11393,"vw":59.832598},{"c":59.7,"h":59.76,"l":59.7,"n":56,"o":59.76,"t":"2026-10-21T22:20:00Z","v":11313,"vw":59.749454},{"c":59.76,"h":59.79,"l":59.76,"n":14,"o":59.79,"t":"2026-10-21T22:25:00Z","v":532,"vw":59.771},{"c":59.8228,"h":59.8259,"l":59.78,"n":17,"o":59.785,"t":"2026-10-21T22:30:00Z","v":2142,"vw":59.803041},{"c":59.749,"h":59.79,"l":59.749,"n":26,"o":59.79,"t":"2026-10-21T22:35:00Z","v":1436,"vw":59.761366},{"c":59.8,"h":59.8,"l":59.75,"n":24,"o":59.76,"t":"2026-10-21T22:45:00Z","v":1169,"vw":59.767},{"c":59.75,"h":59.75,"l":59.75,"n":9,"o":59.75,"t":"2026-10-21T22:50:00Z","v":391,"vw":59.75},{"c":59.73,"h":59.8,"l":59.72,"n":53,"o":59.8,"t":"2026-10-21T23:00:00Z","v":2695,"vw":59.735867},{"c":59.73,"h":59.73,"l":59.7,"n":13,"o":59.7,"t":"2026-10-21T23:05:00Z","v":869,"vw":59.703957},{"c":59.7387,"h":59.7387,"l":59.73,"n":9,"o":59.73,"t":"2026-10-21T23:10:00Z","v":291,"vw":59.734265},{"c":59.7,"h":59.7,"l":59.7,"n":81,"o":59.7,"t":"2026-10-21T23:15:00Z","v":6358,"vw":59.7},{"c":59.66,"h":59.66,"l":59.66,"n":16,"o":59.66,"t":"2026-10-21T23:25:00Z","v":206,"vw":59.66},{"c":59.67,"h":59.7,"l":59.67,"n":15,"o":59.67,"t":"2026-10-21T23:30:00Z","v":769,"vw":59.675643},{"c":59.69,"h":59.69,"l":59.65,"n":16,"o":59.65,"t":"2026-10-21T23:35:00Z","v":345,"vw":59.67},{"c":59.64,"h":59.68,"l":59.64,"n":9,"o":59.68,"t":"2026-10-21T23:40:00Z","v":1248,"vw":59.673333},{"c":59.64,"h":59.66,"l":59.64,"n":16,"o":59.66,"t":"2026-10-21T23:50:00Z","v":550,"vw":59.6477},{"c":59.1215,"h":59.4,"l":59.1215,"n":2735,"o":59.28,"t":"2026-10-22T08:00:00Z","v":60748,"vw":59.245151},{"c":59.13,"h":59.1468,"l":59.12,"n":53,"o":59.12,"t":"2026-10-22T08:05:00Z","v":2599,"vw":59.134574},{"c":59.15,"h":59.15,"l":59.1484,"n":33,"o":59.1484,"t":"2026-10-22T08:10:00Z","v":1140,"vw":59.149438},{"c":59.13,"h":59.16,"l":59.13,"n":22,"o":59.16,"t":"2026-10-22T08:15:00Z","v":11539,"vw":59.130786},{"c":59.14,"h":59.14,"l":59.14,"n":14,"o":59.14,"t":"2026-10-22T08:20:00Z","v":392,"vw":59.14},{"c":59.13,"h":59.132,"l":59.13,"n":10,"o":59.132,"t":"2026-10-22T08:35:00Z","v":1902,"vw":59.131693},{"c":59.2,"h":59.2,"l":59.17,"n":11,"o":59.17,"t":"2026-10-22T08:40:00Z","v":732,"vw":59.193904},{"c":59.12,"h":59.15,"l":59.12,"n":125,"o":59.15,"t":"2026-10-22T08:50:00Z","v":1677,"vw":59.142419},{"c":59.09,"h":59.1,"l":59.09,"n":131,"o":59.1,"t":"2026-10-22T08:55:00Z","v":1464,"vw":59.098667},{"c":59.1007,"h":59.1007,"l":59.07,"n":14,"o":59.07,"t":"2026-10-22T09:00:00Z","v":304,"vw":59.085869},{"c":59.17,"h":59.17,"l":59.14,"n":33,"o":59.15,"t":"2026-10-22T09:10:00Z","v":2212,"vw":59.1425},{"c":59.18,"h":59.18,"l":59.18,"n":10,"o":59.18,"t":"2026-10-22T09:15:00Z","v":183,"vw":59.18},{"c":59.1,"h":59.115,"l":59.1,"n":55,"o":59.115,"t":"2026-10-22T09:25:00Z","v":1088,"vw":59.102366},{"c":59.09,"h":59.09,"l":59.09,"n":19,"o":59.09,"t":"2026-10-22T09:30:00Z","v":1008,"vw":59.09},{"c":59.08,"h":59.1,"l":59.08,"n":183,"o":59.1,"t":"2026-10-22T09:35:00Z","v":7259,"vw":59.091263},{"c":59.07,"h":59.07,"l":59.07,"n":39,"o":59.07,"t":"2026-10-22T09:40:00Z","v":652,"vw":59.07},{"c":59.08,"h":59.08,"l":59.0627,"n":183,"o":59.08,"t":"2026-10-22T09:45:00Z","v":1897,"vw":59.075586},{"c":59.06,"h":59.06,"l":59.0509,"n":18,"o":59.0509,"t":"2026-10-22T09:50:00Z","v":1851,"vw":59.051467},{"c":59.08,"h":59.08,"l":59.08,"n":15,"o":59.08,"t":"2026-10-22T09:55:00Z","v":3123,"vw":59.08},{"c":59.09,"h":59.09,"l":59.09,"n":21,"o":59.09,"t":"2026-10-22T10:05:00Z","v":671,"vw":59.09},{"c":59.1464,"h":59.1464,"l":59.1,"n":20,"o":59.1,"t":"2026-10-22T10:10:00Z","v":734,"vw":59.129433},{"c":59.14,"h":59.149,"l":59.14,"n":11,"o":59.149,"t":"2026-10-22T10:20:00Z","v":829,"vw":59.147682},{"c":59.15,"h":59.15,"l":59.15,"n":10,"o":59.15,"t":"2026-10-22T10:25:00Z","v":1005,"vw":59.15},{"c":59.18,"h":59.19,"l":59.18,"n":13,"o":59.18,"t":"2026-10-22T10:30:00Z","v":3819,"vw":59.181625}],"history":[{"c":55.36,"h":55.37,"l":55.095,"n":30074,"o":55.29,"t":"2024-10-21T04:00:00Z","v":3388534,"vw":55.271376},{"c":55.43,"h":55.48,"l":55.1701,"n":23654,"o":55.23,"t":"2024-10-22T04:00:00Z","v":2259571,"vw":55.355858},{"c":54.92,"h":55.32,"l":54.61,"n":37052,"o":55.32,"t":"2024-10-23T04:00:00Z","v":4314310,"vw":54.997491},{"c":55.25,"h":55.29,"l":54.995,"n":24064,"o":55.28,"t":"2024-10-24T04:00:00Z","v":2159949,"vw":55.169873},{"c":55.4,"h":55.74,"l":55.335,"n":26318,"o":55.45,"t":"2024-10-25T04:00:00Z","v":2666075,"vw":55.567693},{"c":55.47,"h":55.72,"l":55.4501,"n":26536,"o":55.71,"t":"2024-10-28T04:00:00Z","v":3438257,"vw":55.564293},{"c":55.79,"h":55.85,"l":55.37,"n":21988,"o":55.5,"t":"2024-10-29T04:00:00Z","v":3108987,"vw":55.6632},{"c":55.61,"h":55.86,"l":55.56,"n":34046,"o":55.86,"t":"2024-10-30T04:00:00Z","v":4438490,"vw":55.742435},{"c":54.58,"h":55.43,"l":54.57,"n":52217,"o":55.42,"t":"2024-10-31T04:00:00Z","v":6226889,"vw":54.790602},{"c":54.44,"h":54.7199,"l":54.21,"n":32802,"o":54.32,"t":"2024-11-01T04:00:00Z","v":3437856,"vw":54.495949},{"c":54.35,"h":54.6447,"l":54.17,"n":25173,"o":54.38,"t":"2024-11-04T05:00:00Z","v":2828971,"vw":54.435569},{"c":54.93,"h":54.94,"l":54.44,"n":21754,"o":54.46,"t":"2024-11-05T05:00:00Z","v":2775946,"vw":54.787267},{"c":55.96,"h":56.02,"l":55.56,"n":36979,"o":55.64,"t":"2024-11-06T05:00:00Z","v":5356712,"vw":55.827697},{"c":56.43,"h":56.45,"l":56.13,"n":32399,"o":56.13,"t":"2024-11-07T05:00:00Z","v":3538089,"vw":56.335394},{"c":56.54,"h":56.6,"l":56.41,"n":31639,"o":56.41,"t":"2024-11-08T05:00:00Z","v":3030653,"vw":56.534219},{"c":56.56,"h":56.6315,"l":56.43,"n":30769,"o":56.62,"t":"2024-11-11T05:00:00Z","v":3161164,"vw":56.527393},{"c":56.64,"h":56.6699,"l":56.48,"n":23659,"o":56.6,"t":"2024-11-12T05:00:00Z","v":3156770,"vw":56.611082},{"c":56.65,"h":56.78,"l":56.52,"n":27696,"o":56.705,"t":"2024-11-13T05:00:00Z","v":3596545,"vw":56.682862},{"c":56.53,"h":56.7299,"l":56.47,"n":22867,"o":56.69,"t":"2024-11-14T05:00:00Z","v":2356276,"vw":56.619112},{"c":55.61,"h":56.27,"l":55.4199,"n":45185,"o":56.27,"t":"2024-11-15T05:00:00Z","v":6316273,"vw":55.712595},{"c":55.95,"h":56.12,"l":55.63,"n":27951,"o":55.83,"t":"2024-11-18T05:00:00Z","v":3123879,"vw":55.914489},{"c":56.25,"h":56.295,"l":55.68,"n":22220,"o":55.72,"t":"2024-11-19T05:00:00Z","v":2965320,"vw":56.047851},{"c":56.21,"h":56.29,"l":55.64,"n":27834,"o":56.29,"t":"2024-11-20T05:00:00Z","v":3106269,"vw":55.944639},{"c":56.47,"h":56.55,"l":55.8,"n":24347,"o":56.47,"t":"2024-11-21T05:00:00Z","v":3229835,"vw":56.305022},{"c":56.57,"h":56.61,"l":56.33,"n":22289,"o":56.47,"t":"2024-11-22T05:00:00Z","v":2981303,"vw":56.503831},{"c":56.69,"h":57.04,"l":56.5301,"n":28951,"o":56.96,"t":"2024-11-25T05:00:00Z","v":3582024,"vw":56.770444},{"c":56.97,"h":57.01,"l":56.835,"n":23913,"o":56.95,"t":"2024-11-26T05:00:00Z","v":3628940,"vw":56.930648},{"c":56.68,"h":56.98,"l":56.38,"n":36150,"o":56.98,"t":"2024-11-27T05:00:00Z","v":4384211,"vw":56.630363},{"c":57.09,"h":57.1301,"l":56.7097,"n":21580,"o":56.85,"t":"2024-11-29T05:00:00Z","v":3304005,"vw":57.00152},{"c":56.97,"h":57,"l":56.67,"n":31626,"o":56.68,"t":"2024-12-02T05:00:00Z","v":3849380,"vw":56.876569},{"c":57.12,"h":57.1299,"l":56.85,"n":23225,"o":56.92,"t":"2024-12-03T05:00:00Z","v":3109379,"vw":56.997618},{"c":57.49,"h":57.49,"l":57.3011,"n":28085,"o":57.39,"t":"2024-12-04T05:00:00Z","v":4010645,"vw":57.402958},{"c":57.42,"h":57.54,"l":57.38,"n":30617,"o":57.54,"t":"2024-12-05T05:00:00Z","v":3298904,"vw":57.44416},{"c":57.62,"h":57.6499,"l":57.46,"n":25612,"o":57.51,"t":"2024-12-06T05:00:00Z","v":3077888,"vw":57.586104},{"c":57.45,"h":57.63,"l":57.39,"n":33457,"o":57.625,"t":"2024-12-09T05:00:00Z","v":3693623,"vw":57.494128},{"c":57.4,"h":57.63,"l":57.33,"n":25280,"o":57.56,"t":"2024-12-10T05:00:00Z","v":2838886,"vw":57.480246},{"c":57.88,"h":57.92,"l":57.64,"n":25781,"o":57.64,"t":"2024-12-11T05:00:00Z","v":3912813,"vw":57.824101},{"c":57.72,"h":57.8399,"l":57.7,"n":24503,"o":57.8278,"t":"2024-12-12T05:00:00Z","v":2907067,"vw":57.773591},{"c":57.85,"h":57.99,"l":57.71,"n":25592,"o":57.93,"t":"2024-12-13T05:00:00Z","v":3346168,"vw":57.84348},{"c":58.06,"h":58.07,"l":57.91,"n":31044,"o":58,"t":"2024-12-16T05:00:00Z","v":3751808,"vw":58.007788},{"c":57.99,"h":58.025,"l":57.9,"n":27620,"o":58.02,"t":"2024-12-17T05:00:00Z","v":3181161,"vw":57.968905},{"c":56.84,"h":58.07,"l":56.75,"n":47855,"o":58.03,"t":"2024-12-18T05:00:00Z","v":6792967,"vw":57.553789},{"c":56.8,"h":57.33,"l":56.77,"n":46972,"o":57.275,"t":"2024-12-19T05:00:00Z","v":7638811,"vw":57.054223},{"c":57.2,"h":57.55,"l":56.36,"n":36167,"o":56.53,"t":"2024-12-20T05:00:00Z","v":5512429,"vw":57.136074},{"c":57.67,"h":57.6777,"l":57.1152,"n":32143,"o":57.37,"t":"2024-12-23T05:00:00Z","v":4364176,"vw":57.437238},{"c":58.15,"h":58.15,"l":57.77,"n":19437,"o":57.905,"t":"2024-12-24T05:00:00Z","v":3269649,"vw":57.971129},{"c":58.13,"h":58.21,"l":57.91,"n":29849,"o":58.09,"t":"2024-12-26T05:00:00Z","v":3576385,"vw":58.117868},{"c":57.74,"h":58.02,"l":57.355,"n":43275,"o":58.02,"t":"2024-12-27T05:00:00Z","v":4648200,"vw":57.596439},{"c":57.23,"h":57.55,"l":56.86,"n":43204,"o":57.3,"t":"2024-12-30T05:00:00Z","v":5371606,"vw":57.225301},{"c":56.38,"h":56.96,"l":56.28,"n":43112,"o":56.96,"t":"2024-12-31T05:00:00Z","v":4666276,"vw":56.592249},{"c":56.28,"h":56.89,"l":55.82,"n":50382,"o":56.72,"t":"2025-01-02T05:00:00Z","v":4732622,"vw":56.325708},{"c":57.08,"h":57.1499,"l":56.5125,"n":37074,"o":56.55,"t":"2025-01-03T05:00:00Z","v":5048205,"vw":56.88154},{"c":57.61,"h":57.86,"l":57.4,"n":45107,"o":57.56,"t":"2025-01-06T05:00:00Z","v":5471634,"vw":57.657901},{"c":56.78,"h":57.77,"l":56.5901,"n":51311,"o":57.77,"t":"2025-01-07T05:00:00Z","v":5366791,"vw":57.062493},{"c":56.82,"h":56.94,"l":56.375,"n":35031,"o":56.8,"t":"2025-01-08T05:00:00Z","v":3792198,"vw":56.719067},{"c":55.98,"h":56.52,"l":55.6642,"n":62667,"o":56.51,"t":"2025-01-10T05:00:00Z","v":6629386,"vw":56.003355},{"c":55.83,"h":55.8682,"l":55.22,"n":45869,"o":55.41,"t":"2025-01-13T05:00:00Z","v":5184458,"vw":55.513637},{"c":55.76,"h":56.2558,"l":55.41,"n":35480,"o":56.18,"t":"2025-01-14T05:00:00Z","v":3530883,"vw":55.80902},{"c":56.85,"h":56.94,"l":56.3812,"n":32312,"o":56.55,"t":"2025-01-15T05:00:00Z","v":4975490,"vw":56.741804},{"c":56.58,"h":57.1,"l":56.575,"n":28233,"o":57.08,"t":"2025-01-16T05:00:00Z","v":3125866,"vw":56.837857},{"c":57.27,"h":57.39,"l":57.04,"n":32820,"o":57.29,"t":"2025-01-17T05:00:00Z","v":6088868,"vw":57.275529},{"c":57.56,"h":57.6299,"l":57.14,"n":45201,"o":57.59,"t":"2025-01-21T05:00:00Z","v":5379162,"vw":57.457253},{"c":58.07,"h":58.17,"l":57.9301,"n":31687,"o":57.99,"t":"2025-01-22T05:00:00Z","v":4798947,"vw":58.084626},{"c":58.24,"h":58.24,"l":57.89,"n":27899,"o":57.97,"t":"2025-01-23T05:00:00Z","v":3714194,"vw":58.041223},{"c":58.07,"h":58.31,"l":57.9449,"n":36177,"o":58.3,"t":"2025-01-24T05:00:00Z","v":4246805,"vw":58.133579},{"c":56.86,"h":57.47,"l":56.51,"n":85695,"o":57,"t":"2025-01-27T05:00:00Z","v":9503650,"vw":56.911754},{"c":57.52,"h":57.5988,"l":56.65,"n":40016,"o":57.02,"t":"2025-01-28T05:00:00Z","v":5137073,"vw":57.283427},{"c":57.37,"h":57.56,"l":57.045,"n":37565,"o":57.56,"t":"2025-01-29T05:00:00Z","v":5421247,"vw":57.303981},{"c":57.52,"h":57.71,"l":57.125,"n":36656,"o":57.6,"t":"2025-01-30T05:00:00Z","v":5017460,"vw":57.44594},{"c":57.47,"h":58.06,"l":57.38,"n":41373,"o":57.85,"t":"2025-01-31T05:00:00Z","v":6894514,"vw":57.800206},{"c":56.62,"h":56.847,"l":55.965,"n":66638,"o":56.22,"t":"2025-02-03T05:00:00Z","v":7585041,"vw":56.48815},{"c":57.13,"h":57.165,"l":56.61,"n":29980,"o":56.71,"t":"2025-02-04T05:00:00Z","v":4133674,"vw":57.018644},{"c":57.36,"h":57.36,"l":56.88,"n":33452,"o":57.04,"t":"2025-02-05T05:00:00Z","v":4129323,"vw":57.131932},{"c":57.59,"h":57.61,"l":57.33,"n":33406,"o":57.425,"t":"2025-02-06T05:00:00Z","v":3780947,"vw":57.458434},{"c":57.165,"h":57.8099,"l":57.1098,"n":40973,"o":57.67,"t":"2025-02-07T05:00:00Z","v":4645533,"vw":57.327359},{"c":57.71,"h":57.75,"l":57.505,"n":35304,"o":57.55,"t":"2025-02-10T05:00:00Z","v":4122369,"vw":57.672719},{"c":57.64,"h":57.75,"l":57.46,"n":30958,"o":57.53,"t":"2025-02-11T05:00:00Z","v":4644426,"vw":57.643337},{"c":57.64,"h":57.7,"l":57.1739,"n":33177,"o":57.26,"t":"2025-02-12T05:00:00Z","v":4528821,"vw":57.531594},{"c":58.11,"h":58.13,"l":57.7,"n":29905,"o":57.8,"t":"2025-02-13T05:00:00Z","v":4681952,"vw":57.944739},{"c":58.27,"h":58.2999,"l":58.09,"n":28559,"o":58.145,"t":"2025-02-14T05:00:00Z","v":3647350,"vw":58.209545},{"c":58.38,"h":58.47,"l":58.2029,"n":44318,"o":58.47,"t":"2025-02-18T05:00:00Z","v":4250686,"vw":58.299827},{"c":58.51,"h":58.53,"l":58.25,"n":32530,"o":58.39,"t":"2025-02-19T05:00:00Z","v":4571264,"vw":58.423304},{"c":58.4,"h":58.52,"l":58.055,"n":38330,"o":58.51,"t":"2025-02-20T05:00:00Z","v":3989971,"vw":58.297042},{"c":57.57,"h":58.54,"l":57.48,"n":58257,"o":58.54,"t":"2025-02-21T05:00:00Z","v":6012277,"vw":57.886524},{"c":57.01,"h":57.87,"l":56.98,"n":59951,"o":57.8,"t":"2025-02-24T05:00:00Z","v":6231040,"vw":57.379302},{"c":56.39,"h":56.98,"l":55.96,"n":72795,"o":56.98,"t":"2025-02-25T05:00:00Z","v":7899665,"vw":56.424313},{"c":56.55,"h":57.04,"l":56.2399,"n":50510,"o":56.645,"t":"2025-02-26T05:00:00Z","v":5861530,"vw":56.669958},{"c":55.13,"h":57,"l":55.11,"n":75639,"o":56.95,"t":"2025-02-27T05:00:00Z","v":8443955,"vw":55.989175},{"c":55.98,"h":56.04,"l":54.7899,"n":72071,"o":55.19,"t":"2025-02-28T05:00:00Z","v":7271650,"vw":55.31022},{"c":54.38,"h":55.9898,"l":54,"n":87083,"o":55.94,"t":"2025-03-03T05:00:00Z","v":9146010,"vw":54.99697},{"c":54.16,"h":54.99,"l":53.34,"n":86551,"o":54,"t":"2025-03-04T05:00:00Z","v":9877806,"vw":53.992925},{"c":54.83,"h":54.97,"l":53.75,"n":59194,"o":54.25,"t":"2025-03-05T05:00:00Z","v":7918133,"vw":54.364423},{"c":53.4,"h":54.4393,"l":53.185,"n":90513,"o":54.02,"t":"2025-03-06T05:00:00Z","v":7323535,"vw":53.709586},{"c":53.76,"h":53.905,"l":52.62,"n":76438,"o":53.34,"t":"2025-03-07T05:00:00Z","v":6584747,"vw":53.288878},{"c":51.91,"h":52.945,"l":51.4,"n":127262,"o":52.945,"t":"2025-03-10T04:00:00Z","v":11138992,"vw":52.111028},{"c":51.78,"h":52.47,"l":51.26,"n":71337,"o":51.85,"t":"2025-03-11T04:00:00Z","v":6905577,"vw":51.83913},{"c":52.35,"h":52.7211,"l":51.8,"n":52089,"o":52.57,"t":"2025-03-12T04:00:00Z","v":5241846,"vw":52.360911},{"c":51.45,"h":52.28,"l":51.285,"n":64538,"o":52.25,"t":"2025-03-13T04:00:00Z","v":6146503,"vw":51.678976},{"c":52.61,"h":52.7,"l":51.955,"n":46368,"o":52.04,"t":"2025-03-14T04:00:00Z","v":5297147,"vw":52.40467},{"c":52.88,"h":53.21,"l":52.45,"n":55139,"o":52.67,"t":"2025-03-17T04:00:00Z","v":5144262,"vw":52.801319},{"c":52.15,"h":52.63,"l":51.9101,"n":57275,"o":52.62,"t":"2025-03-18T04:00:00Z","v":5245863,"vw":52.158314},{"c":52.74,"h":53.1601,"l":52.16,"n":38085,"o":52.37,"t":"2025-03-19T04:00:00Z","v":5126888,"vw":52.608414},{"c":52.65,"h":53.135,"l":52.3413,"n":40252,"o":52.45,"t":"2025-03-20T04:00:00Z","v":4387126,"vw":52.727687},{"c":52.8,"h":52.85,"l":52.05,"n":41728,"o":52.18,"t":"2025-03-21T04:00:00Z","v":4556487,"vw":52.425442},{"c":53.76,"h":53.83,"l":53.43,"n":44476,"o":53.53,"t":"2025-03-24T04:00:00Z","v":5405882,"vw":53.669543},{"c":54.01,"h":54.14,"l":53.76,"n":39176,"o":53.9,"t":"2025-03-25T04:00:00Z","v":4930207,"vw":53.926162},{"c":53.22,"h":53.97,"l":53.05,"n":50121,"o":53.97,"t":"2025-03-26T04:00:00Z","v":4857616,"vw":53.442522},{"c":52.98,"h":53.395,"l":52.83,"n":39554,"o":53.055,"t":"2025-03-27T04:00:00Z","v":4384136,"vw":53.112549},{"c":51.81,"h":52.86,"l":51.7,"n":86097,"o":52.8,"t":"2025-03-28T04:00:00Z","v":7299327,"vw":52.066417},{"c":51.78,"h":51.88,"l":50.5701,"n":80559,"o":51.08,"t":"2025-03-31T04:00:00Z","v":8193458,"vw":51.22391},{"c":51.61,"h":51.68,"l":50.785,"n":68597,"o":51.105,"t":"2025-04-01T04:00:00Z","v":5752852,"vw":51.276035},{"c":51.89,"h":52.225,"l":50.95,"n":56162,"o":51,"t":"2025-04-02T04:00:00Z","v":5950668,"vw":51.708668},{"c":49.35,"h":50.33,"l":49.29,"n":160049,"o":50.125,"t":"2025-04-03T04:00:00Z","v":15606159,"vw":49.819978},{"c":46.6,"h":48.3,"l":46.53,"n":180103,"o":48,"t":"2025-04-04T04:00:00Z","v":22359970,"vw":47.331667},{"c":46.71,"h":48.5799,"l":44.311,"n":152385,"o":44.89,"t":"2025-04-07T04:00:00Z","v":19670067,"vw":46.12255},{"c":45.88,"h":48.66,"l":45.15,"n":104690,"o":48.04,"t":"2025-04-08T04:00:00Z","v":14939621,"vw":47.315246},{"c":50.69,"h":50.86,"l":45.67,"n":110950,"o":45.86,"t":"2025-04-09T04:00:00Z","v":16187754,"vw":48.241357},{"c":48.86,"h":49.69,"l":47.44,"n":106382,"o":49.55,"t":"2025-04-10T04:00:00Z","v":14714930,"vw":48.679529},{"c":49.54,"h":49.65,"l":48.34,"n":54083,"o":48.74,"t":"2025-04-11T04:00:00Z","v":7327634,"vw":49.105979},{"c":49.93,"h":50.6,"l":49.45,"n":66048,"o":50.58,"t":"2025-04-14T04:00:00Z","v":6402506,"vw":50.059625},{"c":50.02,"h":50.3899,"l":49.86,"n":55023,"o":50.055,"t":"2025-04-15T04:00:00Z","v":5875022,"vw":50.121387},{"c":48.76,"h":49.555,"l":48.121,"n":80030,"o":49.25,"t":"2025-04-16T04:00:00Z","v":6261456,"vw":48.923058},{"c":48.74,"h":49.055,"l":48.47,"n":54339,"o":49.04,"t":"2025-04-17T04:00:00Z","v":4221389,"vw":48.817597},{"c":47.69,"h":48.25,"l":47.14,"n":96144,"o":48.21,"t":"2025-04-21T04:00:00Z","v":6753479,"vw":47.564053},{"c":48.77,"h":49.02,"l":48.13,"n":53491,"o":48.28,"t":"2025-04-22T04:00:00Z","v":6086078,"vw":48.622531},{"c":49.64,"h":50.34,"l":49.49,"n":68063,"o":50.075,"t":"2025-04-23T04:00:00Z","v":7851424,"vw":49.900101},{"c":50.63,"h":50.65,"l":49.8001,"n":45808,"o":49.83,"t":"2025-04-24T04:00:00Z","v":6181838,"vw":50.372256},{"c":51.09,"h":51.11,"l":50.55,"n":48923,"o":50.71,"t":"2025-04-25T04:00:00Z","v":5279624,"vw":50.848201},{"c":51.11,"h":51.28,"l":50.665,"n":60810,"o":51.185,"t":"2025-04-28T04:00:00Z","v":5793974,"vw":50.9937},{"c":51.32,"h":51.38,"l":50.93,"n":47238,"o":51,"t":"2025-04-29T04:00:00Z","v":9588785,"vw":51.193596},{"c":51.34,"h":51.49,"l":50.4734,"n":65781,"o":50.751,"t":"2025-04-30T04:00:00Z","v":8104455,"vw":51.003734},{"c":51.08,"h":51.3,"l":51.02,"n":55193,"o":51.17,"t":"2025-05-01T04:00:00Z","v":6424318,"vw":51.168423},{"c":51.49,"h":51.59,"l":51.285,"n":54917,"o":51.425,"t":"2025-05-02T04:00:00Z","v":5762875,"vw":51.466795},{"c":51.47,"h":51.6,"l":51.31,"n":50829,"o":51.33,"t":"2025-05-05T04:00:00Z","v":5266734,"vw":51.476759},{"c":51.29,"h":51.48,"l":51.12,"n":49672,"o":51.2,"t":"2025-05-06T04:00:00Z","v":3998026,"vw":51.303043},{"c":51.46,"h":51.56,"l":51.07,"n":60760,"o":51.415,"t":"2025-05-07T04:00:00Z","v":4518054,"vw":51.32019},{"c":51.61,"h":51.81,"l":51.4663,"n":58002,"o":51.81,"t":"2025-05-08T04:00:00Z","v":6473043,"vw":51.678955},{"c":51.63,"h":51.7667,"l":51.55,"n":52380,"o":51.725,"t":"2025-05-09T04:00:00Z","v":5450533,"vw":51.664811},{"c":52.23,"h":52.47,"l":52.08,"n":74365,"o":52.47,"t":"2025-05-12T04:00:00Z","v":9144886,"vw":52.171712},{"c":52.35,"h":52.3999,"l":52.27,"n":55579,"o":52.36,"t":"2025-05-13T04:00:00Z","v":8437347,"vw":52.345264},{"c":52.42,"h":52.45,"l":52.35,"n":52116,"o":52.45,"t":"2025-05-14T04:00:00Z","v":7904229,"vw":52.406285},{"c":52.43,"h":52.47,"l":52.3,"n":43583,"o":52.385,"t":"2025-05-15T04:00:00Z","v":4170882,"vw":52.395021},{"c":52.52,"h":52.53,"l":52.39,"n":46947,"o":52.52,"t":"2025-05-16T04:00:00Z","v":4497665,"vw":52.48091},{"c":52.53,"h":52.54,"l":52.27,"n":46554,"o":52.28,"t":"2025-05-19T04:00:00Z","v":4067825,"vw":52.464395},{"c":52.49,"h":52.54,"l":52.37,"n":44841,"o":52.5,"t":"2025-05-20T04:00:00Z","v":4218067,"vw":52.470492},{"c":52.16,"h":52.54,"l":52.08,"n":58868,"o":52.38,"t":"2025-05-21T04:00:00Z","v":5573121,"vw":52.31764},{"c":52.23,"h":52.375,"l":52.1397,"n":43527,"o":52.23,"t":"2025-05-22T04:00:00Z","v":7655867,"vw":52.256994},{"c":52.04,"h":52.1652,"l":51.71,"n":60598,"o":51.85,"t":"2025-05-23T04:00:00Z","v":5917027,"vw":52.005269},{"c":52.62,"h":52.64,"l":52.35,"n":56546,"o":52.45,"t":"2025-05-27T04:00:00Z","v":6359908,"vw":52.543221},{"c":52.57,"h":52.7775,"l":52.55,"n":52922,"o":52.75,"t":"2025-05-28T04:00:00Z","v":7291417,"vw":52.666064},{"c":52.68,"h":52.97,"l":52.52,"n":55903,"o":52.95,"t":"2025-05-29T04:00:00Z","v":7761298,"vw":52.696937},{"c":52.63,"h":52.7,"l":52.19,"n":68320,"o":52.69,"t":"2025-05-30T04:00:00Z","v":9798141,"vw":52.508384},{"c":52.23,"h":52.235,"l":51.82,"n":62790,"o":51.95,"t":"2025-06-02T04:00:00Z","v":5749817,"vw":52.060116},{"c":52.42,"h":52.48,"l":52.2,"n":40749,"o":52.2,"t":"2025-06-03T04:00:00Z","v":5101650,"vw":52.369682},{"c":52.53,"h":52.57,"l":52.36,"n":46071,"o":52.465,"t":"2025-06-04T04:00:00Z","v":6300950,"vw":52.504726},{"c":52.34,"h":52.76,"l":52.19,"n":70610,"o":52.6,"t":"2025-06-05T04:00:00Z","v":10354400,"vw":52.552243},{"c":52.7,"h":52.7682,"l":52.59,"n":44511,"o":52.6,"t":"2025-06-06T04:00:00Z","v":6835686,"vw":52.685715},{"c":52.8,"h":52.87,"l":52.68,"n":57976,"o":52.75,"t":"2025-06-09T04:00:00Z","v":8015275,"vw":52.798693},{"c":52.99,"h":53.02,"l":52.705,"n":46553,"o":52.83,"t":"2025-06-10T04:00:00Z","v":5259393,"vw":52.902206},{"c":52.92,"h":53.13,"l":52.76,"n":50616,"o":53.105,"t":"2025-06-11T04:00:00Z","v":5023893,"vw":52.994737},{"c":53.04,"h":53.06,"l":52.82,"n":37280,"o":52.86,"t":"2025-06-12T04:00:00Z","v":4119003,"vw":52.987225},{"c":52.59,"h":52.94,"l":52.49,"n":61270,"o":52.65,"t":"2025-06-13T04:00:00Z","v":6582366,"vw":52.687114},{"c":53.15,"h":53.18,"l":52.83,"n":44687,"o":52.84,"t":"2025-06-16T04:00:00Z","v":4254624,"vw":53.087495},{"c":52.78,"h":53.12,"l":52.705,"n":47812,"o":53.01,"t":"2025-06-17T04:00:00Z","v":4896681,"vw":52.939311},{"c":52.85,"h":53.1165,"l":52.76,"n":38431,"o":52.9,"t":"2025-06-18T04:00:00Z","v":4471062,"vw":52.947926},{"c":52.75,"h":53.195,"l":52.6,"n":54317,"o":53.075,"t":"2025-06-20T04:00:00Z","v":5312290,"vw":52.834245},{"c":53.22,"h":53.25,"l":52.565,"n":53361,"o":52.805,"t":"2025-06-23T04:00:00Z","v":5767239,"vw":52.979368},{"c":53.76,"h":53.7848,"l":53.55,"n":44422,"o":53.67,"t":"2025-06-24T04:00:00Z","v":5373529,"vw":53.699772},{"c":53.9,"h":53.97,"l":53.79,"n":48377,"o":53.95,"t":"2025-06-25T04:00:00Z","v":5886155,"vw":53.871732},{"c":54.13,"h":54.19,"l":53.92,"n":50724,"o":54.06,"t":"2025-06-26T04:00:00Z","v":7596326,"vw":54.081696},{"c":54.27,"h":54.3,"l":54.0701,"n":61862,"o":54.22,"t":"2025-06-27T04:00:00Z","v":8431079,"vw":54.229221},{"c":54.4,"h":54.48,"l":54.31,"n":78987,"o":54.48,"t":"2025-06-30T04:00:00Z","v":11398636,"vw":54.363701},{"c":53.81,"h":53.89,"l":53.633,"n":80101,"o":53.87,"t":"2025-07-01T04:00:00Z","v":7421247,"vw":53.796097},{"c":53.98,"h":53.98,"l":53.75,"n":45472,"o":53.77,"t":"2025-07-02T04:00:00Z","v":6218418,"vw":53.904474},{"c":54.16,"h":54.19,"l":54.07,"n":45060,"o":54.13,"t":"2025-07-03T04:00:00Z","v":5122142,"vw":54.137663},{"c":54.03,"h":54.1,"l":53.91,"n":79490,"o":54.07,"t":"2025-07-07T04:00:00Z","v":7297604,"vw":54.017332},{"c":54.15,"h":54.2,"l":54.06,"n":41545,"o":54.1,"t":"2025-07-08T04:00:00Z","v":4186674,"vw":54.138191},{"c":54.3,"h":54.35,"l":54.16,"n":42625,"o":54.23,"t":"2025-07-09T04:00:00Z","v":5318618,"vw":54.26806},{"c":54.36,"h":54.38,"l":54.19,"n":42520,"o":54.32,"t":"2025-07-10T04:00:00Z","v":4443545,"vw":54.321946},{"c":54.36,"h":54.41,"l":54.19,"n":40719,"o":54.29,"t":"2025-07-11T04:00:00Z","v":4237513,"vw":54.343397},{"c":54.41,"h":54.44,"l":54.2141,"n":45675,"o":54.34,"t":"2025-07-14T04:00:00Z","v":3868174,"vw":54.378196},{"c":54.49,"h":54.612,"l":54.48,"n":40553,"o":54.55,"t":"2025-07-15T04:00:00Z","v":4086560,"vw":54.559079},{"c":54.55,"h":54.57,"l":54.17,"n":52773,"o":54.55,"t":"2025-07-16T04:00:00Z","v":4779432,"vw":54.442858},{"c":54.76,"h":54.78,"l":54.53,"n":43517,"o":54.62,"t":"2025-07-17T04:00:00Z","v":4032056,"vw":54.707396},{"c":54.69,"h":54.86,"l":54.68,"n":43434,"o":54.86,"t":"2025-07-18T04:00:00Z","v":6278535,"vw":54.748318},{"c":54.89,"h":54.98,"l":54.8,"n":48524,"o":54.81,"t":"2025-07-21T04:00:00Z","v":5293705,"vw":54.929253},{"c":54.77,"h":54.93,"l":54.59,"n":46733,"o":54.93,"t":"2025-07-22T04:00:00Z","v":5171890,"vw":54.747274},{"c":54.93,"h":54.94,"l":54.7097,"n":38486,"o":54.88,"t":"2025-07-23T04:00:00Z","v":4347058,"vw":54.829147},{"c":55.02,"h":55.09,"l":54.95,"n":38270,"o":55.01,"t":"2025-07-24T04:00:00Z","v":4534445,"vw":55.030963},{"c":55.08,"h":55.16,"l":54.9901,"n":41691,"o":55.055,"t":"2025-07-25T04:00:00Z","v":4430382,"vw":55.09693},{"c":55.26,"h":55.27,"l":55.175,"n":54051,"o":55.22,"t":"2025-07-28T04:00:00Z","v":6316638,"vw":55.228423},{"c":55.2,"h":55.45,"l":55.17,"n":52725,"o":55.44,"t":"2025-07-29T04:00:00Z","v":6570507,"vw":55.291537},{"c":55.23,"h":55.34,"l":55.01,"n":53259,"o":55.275,"t":"2025-07-30T04:00:00Z","v":7059901,"vw":55.21319},{"c":55.1,"h":55.64,"l":55.01,"n":72307,"o":55.63,"t":"2025-07-31T04:00:00Z","v":9643710,"vw":55.33458},{"c":53.81,"h":54.3,"l":53.6,"n":102975,"o":54.26,"t":"2025-08-01T04:00:00Z","v":9385929,"vw":53.896879},{"c":54.64,"h":54.65,"l":54.16,"n":61825,"o":54.16,"t":"2025-08-04T04:00:00Z","v":7055781,"vw":54.495316},{"c":54.34,"h":54.77,"l":54.3,"n":59646,"o":54.72,"t":"2025-08-05T04:00:00Z","v":6749412,"vw":54.509656},{"c":54.82,"h":54.87,"l":54.3705,"n":47337,"o":54.4,"t":"2025-08-06T04:00:00Z","v":5897864,"vw":54.685116},{"c":54.98,"h":55.22,"l":54.7,"n":52553,"o":55.09,"t":"2025-08-07T04:00:00Z","v":6510434,"vw":54.986706},{"c":55.32,"h":55.33,"l":55.03,"n":40990,"o":55.03,"t":"2025-08-08T04:00:00Z","v":6085471,"vw":55.253566},{"c":55.28,"h":55.45,"l":55.22,"n":48279,"o":55.31,"t":"2025-08-11T04:00:00Z","v":5441074,"vw":55.356691},{"c":55.73,"h":55.73,"l":55.33,"n":40349,"o":55.41,"t":"2025-08-12T04:00:00Z","v":4769293,"vw":55.594091},{"c":55.75,"h":55.8599,"l":55.685,"n":40758,"o":55.85,"t":"2025-08-13T04:00:00Z","v":4625159,"vw":55.759345},{"c":55.81,"h":55.84,"l":55.66,"n":37247,"o":55.68,"t":"2025-08-14T04:00:00Z","v":4537744,"vw":55.774963},{"c":55.8,"h":55.9,"l":55.7,"n":38397,"o":55.9,"t":"2025-08-15T04:00:00Z","v":3914641,"vw":55.790626},{"c":55.86,"h":55.87,"l":55.73,"n":44086,"o":55.78,"t":"2025-08-18T04:00:00Z","v":3786365,"vw":55.802199},{"c":55.38,"h":55.87,"l":55.3,"n":57825,"o":55.86,"t":"2025-08-19T04:00:00Z","v":5439593,"vw":55.514737},{"c":55.14,"h":55.36,"l":54.52,"n":66257,"o":55.36,"t":"2025-08-20T04:00:00Z","v":6536840,"vw":54.902258},{"c":54.94,"h":55.1972,"l":54.73,"n":40966,"o":55.0399,"t":"2025-08-21T04:00:00Z","v":4136222,"vw":54.973104},{"c":55.67,"h":55.77,"l":54.92,"n":43629,"o":55.06,"t":"2025-08-22T04:00:00Z","v":5962813,"vw":55.584233},{"c":55.61,"h":55.83,"l":55.5,"n":49496,"o":55.6,"t":"2025-08-25T04:00:00Z","v":4447703,"vw":55.706564},{"c":55.81,"h":55.83,"l":55.4862,"n":40442,"o":55.605,"t":"2025-08-26T04:00:00Z","v":4844715,"vw":55.694037},{"c":55.87,"h":55.91,"l":55.65,"n":43664,"o":55.775,"t":"2025-08-27T04:00:00Z","v":4900668,"vw":55.817624},{"c":56.2,"h":56.2558,"l":55.86,"n":42556,"o":55.95,"t":"2025-08-28T04:00:00Z","v":6074439,"vw":56.115581},{"c":55.68,"h":56.095,"l":55.535,"n":70440,"o":56.09,"t":"2025-08-29T04:00:00Z","v":8994543,"vw":55.70212},{"c":54.9,"h":54.919,"l":54.33,"n":99399,"o":54.61,"t":"2025-09-02T04:00:00Z","v":6178581,"vw":54.596507},{"c":55.25,"h":55.39,"l":54.97,"n":61283,"o":55.2,"t":"2025-09-03T04:00:00Z","v":4833475,"vw":55.168275},{"c":55.66,"h":55.68,"l":55.2172,"n":43551,"o":55.35,"t":"2025-09-04T04:00:00Z","v":5557324,"vw":55.450567},{"c":55.78,"h":56.02,"l":55.43,"n":56654,"o":55.97,"t":"2025-09-05T04:00:00Z","v":5974436,"vw":55.762803},{"c":56.02,"h":56.1,"l":55.93,"n":50120,"o":55.94,"t":"2025-09-08T04:00:00Z","v":5301394,"vw":56.032343},{"c":56.17,"h":56.2,"l":55.9,"n":37848,"o":56.05,"t":"2025-09-09T04:00:00Z","v":3925964,"vw":56.071174},{"c":56.2,"h":56.38,"l":56.08,"n":42374,"o":56.38,"t":"2025-09-10T04:00:00Z","v":4190176,"vw":56.269846},{"c":56.41,"h":56.46,"l":56.29,"n":35036,"o":56.38,"t":"2025-09-11T04:00:00Z","v":3838127,"vw":56.405058},{"c":56.54,"h":56.59,"l":56.415,"n":38115,"o":56.44,"t":"2025-09-12T04:00:00Z","v":3750701,"vw":56.518886},{"c":56.82,"h":56.8267,"l":56.63,"n":45638,"o":56.63,"t":"2025-09-15T04:00:00Z","v":3665142,"vw":56.7627},{"c":56.83,"h":56.91,"l":56.8,"n":40348,"o":56.905,"t":"2025-09-16T04:00:00Z","v":3512936,"vw":56.843073},{"c":56.82,"h":56.8951,"l":56.5,"n":51430,"o":56.87,"t":"2025-09-17T04:00:00Z","v":4583636,"vw":56.723805},{"c":57.02,"h":57.09,"l":56.93,"n":38436,"o":57.03,"t":"2025-09-18T04:00:00Z","v":4053712,"vw":57.034893},{"c":57.16,"h":57.18,"l":57.04,"n":38312,"o":57.13,"t":"2025-09-19T04:00:00Z","v":5449644,"vw":57.119374},{"c":57.34,"h":57.36,"l":57.1286,"n":45181,"o":57.16,"t":"2025-09-22T04:00:00Z","v":4193109,"vw":57.295571},{"c":57.17,"h":57.39,"l":57.11,"n":46196,"o":57.39,"t":"2025-09-23T04:00:00Z","v":4401889,"vw":57.250793},{"c":57.17,"h":57.31,"l":56.9801,"n":41868,"o":57.26,"t":"2025-09-24T04:00:00Z","v":3919815,"vw":57.131007},{"c":57.1,"h":57.15,"l":56.77,"n":47888,"o":57.1,"t":"2025-09-25T04:00:00Z","v":4853508,"vw":57.013103},{"c":57.25,"h":57.25,"l":56.97,"n":39064,"o":57.17,"t":"2025-09-26T04:00:00Z","v":4683918,"vw":57.162507},{"c":57.41,"h":57.51,"l":57.35,"n":54265,"o":57.46,"t":"2025-09-29T04:00:00Z","v":7100915,"vw":57.428142},{"c":57.52,"h":57.53,"l":57.34,"n":57615,"o":57.5,"t":"2025-09-30T04:00:00Z","v":9561537,"vw":57.434637},{"c":57.2,"h":57.23,"l":56.8701,"n":54526,"o":57,"t":"2025-10-01T04:00:00Z","v":5377057,"vw":57.090121},{"c":57.29,"h":57.39,"l":57.17,"n":44244,"o":57.37,"t":"2025-10-02T04:00:00Z","v":4936839,"vw":57.267662},{"c":57.28,"h":57.4,"l":57.17,"n":61648,"o":57.27,"t":"2025-10-03T04:00:00Z","v":7952390,"vw":57.313356},{"c":57.46,"h":57.5,"l":57.345,"n":65567,"o":57.425,"t":"2025-10-06T04:00:00Z","v":5643479,"vw":57.443969},{"c":57.32,"h":57.5362,"l":57.21,"n":60087,"o":57.5,"t":"2025-10-07T04:00:00Z","v":6097114,"vw":57.332801},{"c":57.66,"h":57.66,"l":57.37,"n":38735,"o":57.385,"t":"2025-10-08T04:00:00Z","v":4823703,"vw":57.5598},{"c":57.63,"h":57.6792,"l":57.49,"n":44606,"o":57.645,"t":"2025-10-09T04:00:00Z","v":3348228,"vw":57.59079},{"c":56.33,"h":57.75,"l":56.29,"n":110821,"o":57.69,"t":"2025-10-10T04:00:00Z","v":10801172,"vw":56.966357},{"c":57.32,"h":57.35,"l":56.9441,"n":67991,"o":57.03,"t":"2025-10-13T04:00:00Z","v":5392764,"vw":57.189068},{"c":57.04,"h":57.33,"l":56.42,"n":67958,"o":56.89,"t":"2025-10-14T04:00:00Z","v":5761703,"vw":56.992786},{"c":57.3,"h":57.585,"l":56.86,"n":57987,"o":57.445,"t":"2025-10-15T04:00:00Z","v":4972702,"vw":57.341358},{"c":57.12,"h":57.685,"l":56.8,"n":58085,"o":57.51,"t":"2025-10-16T04:00:00Z","v":4676465,"vw":57.238956},{"c":57.48,"h":57.55,"l":56.88,"n":57503,"o":57,"t":"2025-10-17T04:00:00Z","v":4774416,"vw":57.242255},{"c":58.01,"h":58.05,"l":57.67,"n":59916,"o":57.685,"t":"2025-10-20T04:00:00Z","v":4309719,"vw":57.952484},{"c":58.06,"h":58.12,"l":57.92,"n":52697,"o":58.02,"t":"2025-10-21T04:00:00Z","v":3929790,"vw":58.046381},{"c":57.75,"h":58.09,"l":57.26,"n":67730,"o":58.07,"t":"2025-10-22T04:00:00Z","v":7297269,"vw":57.694242},{"c":58.14,"h":58.2,"l":57.71,"n":46595,"o":57.8,"t":"2025-10-23T04:00:00Z","v":3775267,"vw":58.046787},{"c":58.55,"h":58.62,"l":58.43,"n":51072,"o":58.55,"t":"2025-10-24T04:00:00Z","v":4538689,"vw":58.563478},{"c":58.96,"h":59.04,"l":58.85,"n":66117,"o":59.04,"t":"2025-10-27T04:00:00Z","v":6300928,"vw":58.923386},{"c":59.1,"h":59.14,"l":58.99,"n":55718,"o":59.14,"t":"2025-10-28T04:00:00Z","v":4768300,"vw":59.072348},{"c":59.22,"h":59.28,"l":59.05,"n":64742,"o":59.235,"t":"2025-10-29T04:00:00Z","v":13122746,"vw":59.189535},{"c":58.96,"h":59.2,"l":58.94,"n":66257,"o":59.12,"t":"2025-10-30T04:00:00Z","v":6341403,"vw":59.08396},{"c":59.1,"h":59.42,"l":58.94,"n":65084,"o":59.42,"t":"2025-10-31T04:00:00Z","v":6285297,"vw":59.133731},{"c":58.77,"h":58.89,"l":58.6001,"n":69113,"o":58.89,"t":"2025-11-03T05:00:00Z","v":4303883,"vw":58.749174},{"c":58.19,"h":58.59,"l":58.15,"n":71321,"o":58.33,"t":"2025-11-04T05:00:00Z","v":6965769,"vw":58.345065},{"c":58.54,"h":58.73,"l":58.14,"n":55920,"o":58.24,"t":"2025-11-05T05:00:00Z","v":5367799,"vw":58.50186},{"c":57.82,"h":58.5,"l":57.685,"n":78966,"o":58.44,"t":"2025-11-06T05:00:00Z","v":7111856,"vw":58.010559},{"c":57.71,"h":57.71,"l":56.735,"n":94172,"o":57.52,"t":"2025-11-07T05:00:00Z","v":11280923,"vw":57.147746},{"c":58.77,"h":58.83,"l":58.34,"n":61610,"o":58.49,"t":"2025-11-10T05:00:00Z","v":5908655,"vw":58.609526},{"c":58.72,"h":58.78,"l":58.435,"n":51920,"o":58.585,"t":"2025-11-11T05:00:00Z","v":3383176,"vw":58.618844},{"c":58.75,"h":58.95,"l":58.48,"n":49111,"o":58.94,"t":"2025-11-12T05:00:00Z","v":3776515,"vw":58.686315},{"c":57.76,"h":58.5846,"l":57.585,"n":80670,"o":58.55,"t":"2025-11-13T05:00:00Z","v":6017477,"vw":57.968583},{"c":57.82,"h":58.19,"l":56.77,"n":81031,"o":57.09,"t":"2025-11-14T05:00:00Z","v":6582930,"vw":57.71994},{"c":57.43,"h":58.16,"l":57.09,"n":71261,"o":57.64,"t":"2025-11-17T05:00:00Z","v":5009617,"vw":57.626269},{"c":56.77,"h":57.26,"l":56.31,"n":92861,"o":57,"t":"2025-11-18T05:00:00Z","v":8116014,"vw":56.812885},{"c":57.08,"h":57.5991,"l":56.6196,"n":60145,"o":56.83,"t":"2025-11-19T05:00:00Z","v":5150824,"vw":57.049017},{"c":55.82,"h":58.265,"l":55.7358,"n":103879,"o":58.11,"t":"2025-11-20T05:00:00Z","v":10331500,"vw":56.797694},{"c":56.24,"h":56.82,"l":55.35,"n":111391,"o":55.99,"t":"2025-11-21T05:00:00Z","v":9777284,"vw":56.055373},{"c":57.59,"h":57.7075,"l":56.72,"n":62388,"o":56.74,"t":"2025-11-24T05:00:00Z","v":5455599,"vw":57.329926},{"c":57.95,"h":58.06,"l":56.9146,"n":60605,"o":57.49,"t":"2025-11-25T05:00:00Z","v":4957167,"vw":57.538654},{"c":58.42,"h":58.56,"l":58.09,"n":51135,"o":58.32,"t":"2025-11-26T05:00:00Z","v":4622574,"vw":58.380649},{"c":58.81,"h":58.81,"l":58.52,"n":50408,"o":58.64,"t":"2025-11-28T05:00:00Z","v":5005321,"vw":58.642991},{"c":58.17,"h":58.33,"l":57.7808,"n":70069,"o":57.925,"t":"2025-12-01T05:00:00Z","v":5070433,"vw":58.115021},{"c":58.48,"h":58.605,"l":58.155,"n":50761,"o":58.36,"t":"2025-12-02T05:00:00Z","v":4500872,"vw":58.453732},{"c":58.58,"h":58.62,"l":58.1949,"n":53646,"o":58.38,"t":"2025-12-03T05:00:00Z","v":4702488,"vw":58.447149},{"c":58.61,"h":58.7,"l":58.35,"n":60732,"o":58.665,"t":"2025-12-04T05:00:00Z","v":4426561,"vw":58.520347},{"c":58.82,"h":58.99,"l":58.67,"n":54147,"o":58.7,"t":"2025-12-05T05:00:00Z","v":4390886,"vw":58.823406},{"c":58.79,"h":59.0199,"l":58.6,"n":60602,"o":58.925,"t":"2025-12-08T05:00:00Z","v":4000944,"vw":58.776768},{"c":58.84,"h":58.88,"l":58.59,"n":47360,"o":58.73,"t":"2025-12-09T05:00:00Z","v":3167574,"vw":58.78432},{"c":59.05,"h":59.1299,"l":58.57,"n":56586,"o":58.79,"t":"2025-12-10T05:00:00Z","v":4309652,"vw":58.851029},{"c":58.99,"h":59,"l":58.42,"n":61079,"o":58.83,"t":"2025-12-11T05:00:00Z","v":4746518,"vw":58.74631},{"c":58.18,"h":58.9,"l":57.93,"n":84177,"o":58.86,"t":"2025-12-12T05:00:00Z","v":6232678,"vw":58.342648},{"c":57.99,"h":58.535,"l":57.845,"n":73366,"o":58.5,"t":"2025-12-15T05:00:00Z","v":3890331,"vw":58.127143},{"c":58.12,"h":58.25,"l":57.69,"n":68149,"o":57.85,"t":"2025-12-16T05:00:00Z","v":4439015,"vw":57.932666},{"c":57.14,"h":58.2799,"l":57.125,"n":86575,"o":58.25,"t":"2025-12-17T05:00:00Z","v":5524269,"vw":57.558261},{"c":57.91,"h":58.2,"l":57.725,"n":55325,"o":57.9,"t":"2025-12-18T05:00:00Z","v":3779348,"vw":57.987025},{"c":58.62,"h":58.637,"l":58.16,"n":50493,"o":58.18,"t":"2025-12-19T05:00:00Z","v":4052235,"vw":58.51621},{"c":58.89,"h":59,"l":58.735,"n":57934,"o":59,"t":"2025-12-22T05:00:00Z","v":3729226,"vw":58.874205},{"c":59.15,"h":59.17,"l":58.8,"n":50606,"o":58.87,"t":"2025-12-23T05:00:00Z","v":3954542,"vw":59.030725},{"c":59.29,"h":59.3099,"l":59.115,"n":41268,"o":59.16,"t":"2025-12-24T05:00:00Z","v":2746921,"vw":59.217423},{"c":59.34,"h":59.425,"l":59.2525,"n":63739,"o":59.39,"t":"2025-12-26T05:00:00Z","v":4296567,"vw":59.349427},{"c":59.16,"h":59.25,"l":58.965,"n":84190,"o":59.08,"t":"2025-12-29T05:00:00Z","v":6087038,"vw":59.090508},{"c":59.09,"h":59.27,"l":59.06,"n":70072,"o":59.14,"t":"2025-12-30T05:00:00Z","v":6687850,"vw":59.150788},{"c":58.12,"h":58.6,"l":58.11,"n":75450,"o":58.59,"t":"2025-12-31T05:00:00Z","v":5020956,"vw":58.361606},{"c":58.09,"h":58.75,"l":57.84,"n":102079,"o":58.56,"t":"2026-01-02T05:00:00Z","v":6252204,"vw":58.237836},{"c":58.44,"h":58.66,"l":58.3301,"n":85746,"o":58.615,"t":"2026-01-05T05:00:00Z","v":6548155,"vw":58.514277},{"c":58.87,"h":58.91,"l":58.5,"n":75836,"o":58.545,"t":"2026-01-06T05:00:00Z","v":5381028,"vw":58.748441},{"c":58.93,"h":59.13,"l":58.83,"n":61483,"o":58.87,"t":"2026-01-07T05:00:00Z","v":5265760,"vw":59.010062},{"c":58.72,"h":58.89,"l":58.495,"n":76102,"o":58.87,"t":"2026-01-08T05:00:00Z","v":4947466,"vw":58.669154},{"c":59.16,"h":59.22,"l":58.625,"n":66546,"o":58.84,"t":"2026-01-09T05:00:00Z","v":6481570,"vw":59.060488},{"c":59.25,"h":59.34,"l":58.885,"n":72463,"o":58.885,"t":"2026-01-12T05:00:00Z","v":5537206,"vw":59.181998},{"c":59.17,"h":59.375,"l":59.01,"n":68277,"o":59.3,"t":"2026-01-13T05:00:00Z","v":4289066,"vw":59.177018},{"c":58.75,"h":58.99,"l":58.365,"n":98535,"o":58.95,"t":"2026-01-14T05:00:00Z","v":6294756,"vw":58.607586},{"c":58.89,"h":59.245,"l":58.84,"n":62742,"o":59.24,"t":"2026-01-15T05:00:00Z","v":4034023,"vw":59.079182},{"c":58.92,"h":59.22,"l":58.775,"n":63731,"o":59.22,"t":"2026-01-16T05:00:00Z","v":4676864,"vw":58.99922},{"c":57.92,"h":58.49,"l":57.84,"n":137686,"o":58.14,"t":"2026-01-20T05:00:00Z","v":8534152,"vw":58.143499},{"c":58.63,"h":58.93,"l":57.925,"n":86472,"o":58.055,"t":"2026-01-21T05:00:00Z","v":6624890,"vw":58.35857},{"c":59.02,"h":59.105,"l":58.7499,"n":63875,"o":59.05,"t":"2026-01-22T05:00:00Z","v":4419839,"vw":58.974458},{"c":59.22,"h":59.39,"l":58.9,"n":66043,"o":59.03,"t":"2026-01-23T05:00:00Z","v":4863558,"vw":59.2082},{"c":59.46,"h":59.6,"l":59.2,"n":78575,"o":59.24,"t":"2026-01-26T05:00:00Z","v":5359601,"vw":59.483683},{"c":59.81,"h":59.89,"l":59.595,"n":66520,"o":59.78,"t":"2026-01-27T05:00:00Z","v":5632110,"vw":59.81024},{"c":59.96,"h":60.14,"l":59.8746,"n":70975,"o":60.06,"t":"2026-01-28T05:00:00Z","v":5348996,"vw":60.005258},{"c":59.86,"h":60.04,"l":59.0345,"n":121613,"o":60.01,"t":"2026-01-29T05:00:00Z","v":10549527,"vw":59.545402},{"c":59.43,"h":59.875,"l":59.22,"n":113938,"o":59.75,"t":"2026-01-30T05:00:00Z","v":8725465,"vw":59.565732},{"c":59.38,"h":59.53,"l":58.78,"n":88156,"o":58.83,"t":"2026-02-02T05:00:00Z","v":5922239,"vw":59.336549},{"c":58.62,"h":59.56,"l":58.1501,"n":127356,"o":59.54,"t":"2026-02-03T05:00:00Z","v":9322297,"vw":58.647724},{"c":57.68,"h":58.555,"l":57.2,"n":175726,"o":58.555,"t":"2026-02-04T05:00:00Z","v":10595190,"vw":57.850411},{"c":56.93,"h":57.615,"l":56.73,"n":182903,"o":57.29,"t":"2026-02-05T05:00:00Z","v":10548743,"vw":57.085246},{"c":58.05,"h":58.19,"l":57.0745,"n":97089,"o":57.245,"t":"2026-02-06T05:00:00Z","v":6102186,"vw":57.708144},{"c":58.48,"h":58.65,"l":57.6601,"n":80116,"o":57.89,"t":"2026-02-09T05:00:00Z","v":5231396,"vw":58.378544},{"c":58.28,"h":58.7,"l":58.235,"n":66893,"o":58.65,"t":"2026-02-10T05:00:00Z","v":4315492,"vw":58.485508},{"c":58.41,"h":58.77,"l":57.95,"n":77378,"o":58.71,"t":"2026-02-11T05:00:00Z","v":5061954,"vw":58.366781},{"c":57.44,"h":58.7,"l":57.355,"n":113394,"o":58.585,"t":"2026-02-12T05:00:00Z","v":6680507,"vw":57.842239},{"c":57.51,"h":57.9116,"l":57.02,"n":98340,"o":57.43,"t":"2026-02-13T05:00:00Z","v":5401246,"vw":57.578607},{"c":57.47,"h":57.6999,"l":56.77,"n":106831,"o":57.245,"t":"2026-02-17T05:00:00Z","v":5777703,"vw":57.256041},{"c":57.89,"h":58.22,"l":57.44,"n":63740,"o":57.55,"t":"2026-02-18T05:00:00Z","v":4726596,"vw":57.924387},{"c":57.69,"h":57.87,"l":57.46,"n":73563,"o":57.675,"t":"2026-02-19T05:00:00Z","v":4305925,"vw":57.637314},{"c":58.15,"h":58.265,"l":57.375,"n":77852,"o":57.46,"t":"2026-02-20T05:00:00Z","v":5419596,"vw":57.995706},{"c":57.56,"h":58.08,"l":57.3379,"n":103463,"o":57.98,"t":"2026-02-23T05:00:00Z","v":7066499,"vw":57.571941},{"c":58.09,"h":58.18,"l":57.45,"n":68078,"o":57.6625,"t":"2026-02-24T05:00:00Z","v":5611881,"vw":58.00198},{"c":58.7,"h":58.72,"l":58.31,"n":65205,"o":58.32,"t":"2026-02-25T05:00:00Z","v":4915678,"vw":58.597589},{"c":58.18,"h":58.69,"l":57.715,"n":96948,"o":58.68,"t":"2026-02-26T05:00:00Z","v":7459361,"vw":58.096535},{"c":58.04,"h":58.1,"l":57.625,"n":94005,"o":57.74,"t":"2026-02-27T05:00:00Z","v":7479673,"vw":57.903782},{"c":57.58,"h":57.735,"l":56.755,"n":105770,"o":56.845,"t":"2026-03-02T05:00:00Z","v":6082355,"vw":57.37705},{"c":57.09,"h":57.265,"l":56.22,"n":124056,"o":56.7,"t":"2026-03-03T05:00:00Z","v":9544369,"vw":56.733475},{"c":57.78,"h":57.93,"l":57.21,"n":78550,"o":57.3,"t":"2026-03-04T05:00:00Z","v":6607315,"vw":57.663432},{"c":57.64,"h":57.9139,"l":57.09,"n":93240,"o":57.5,"t":"2026-03-05T05:00:00Z","v":7300659,"vw":57.475413},{"c":56.85,"h":57.36,"l":56.725,"n":100314,"o":56.975,"t":"2026-03-06T05:00:00Z","v":7552976,"vw":57.040044},{"c":57.58,"h":57.675,"l":56.15,"n":109380,"o":56.345,"t":"2026-03-09T04:00:00Z","v":11020040,"vw":56.780988},{"c":57.62,"h":58.0769,"l":57.4445,"n":77900,"o":57.575,"t":"2026-03-10T04:00:00Z","v":8635948,"vw":57.763344},{"c":57.7,"h":58.0161,"l":57.48,"n":68682,"o":57.765,"t":"2026-03-11T04:00:00Z","v":6613164,"vw":57.704207},{"c":56.86,"h":57.4,"l":56.83,"n":93179,"o":57.35,"t":"2026-03-12T04:00:00Z","v":9042195,"vw":57.059975},{"c":56.56,"h":57.39,"l":56.48,"n":88863,"o":57.095,"t":"2026-03-13T04:00:00Z","v":7309867,"vw":56.770188},{"c":57.26,"h":57.555,"l":57.09,"n":72821,"o":57.13,"t":"2026-03-16T04:00:00Z","v":5532620,"vw":57.29401},{"c":57.59,"h":57.7366,"l":57.44,"n":61178,"o":57.56,"t":"2026-03-17T04:00:00Z","v":5240584,"vw":57.596932},{"c":56.82,"h":57.515,"l":56.805,"n":78299,"o":57.5,"t":"2026-03-18T04:00:00Z","v":6183712,"vw":57.198878},{"c":56.7,"h":56.93,"l":56.13,"n":95204,"o":56.455,"t":"2026-03-19T04:00:00Z","v":7518489,"vw":56.459225},{"c":55.76,"h":56.59,"l":55.43,"n":120894,"o":56.56,"t":"2026-03-20T04:00:00Z","v":7534287,"vw":55.961136},{"c":56.34,"h":56.99,"l":56.145,"n":104860,"o":56.525,"t":"2026-03-23T04:00:00Z","v":10228004,"vw":56.630538},{"c":56.06,"h":56.38,"l":55.825,"n":81634,"o":56.12,"t":"2026-03-24T04:00:00Z","v":6233499,"vw":56.09916},{"c":56.35,"h":56.6399,"l":56.14,"n":74135,"o":56.5,"t":"2026-03-25T04:00:00Z","v":5584617,"vw":56.405891},{"c":55.15,"h":56.075,"l":55.12,"n":115825,"o":56.02,"t":"2026-03-26T04:00:00Z","v":8061124,"vw":55.633754},{"c":54.13,"h":54.95,"l":54.04,"n":137659,"o":54.94,"t":"2026-03-27T04:00:00Z","v":11011798,"vw":54.439685},{"c":53.77,"h":54.645,"l":53.51,"n":109515,"o":54.58,"t":"2026-03-30T04:00:00Z","v":8130625,"vw":54.041992},{"c":55.52,"h":55.62,"l":54.35,"n":97295,"o":54.36,"t":"2026-03-31T04:00:00Z","v":9904015,"vw":55.046791},{"c":55.52,"h":55.82,"l":55.22,"n":84252,"o":55.32,"t":"2026-04-01T04:00:00Z","v":6954460,"vw":55.520395},{"c":55.59,"h":55.66,"l":54.48,"n":78525,"o":54.63,"t":"2026-04-02T04:00:00Z","v":6069789,"vw":55.218729},{"c":55.92,"h":56.04,"l":55.61,"n":91634,"o":55.79,"t":"2026-04-06T04:00:00Z","v":7468858,"vw":55.817909},{"c":55.92,"h":55.9362,"l":55.105,"n":93638,"o":55.66,"t":"2026-04-07T04:00:00Z","v":5942086,"vw":55.499645},{"c":57.1,"h":57.4,"l":56.87,"n":80232,"o":57.315,"t":"2026-04-08T04:00:00Z","v":6812871,"vw":57.123802},{"c":57.51,"h":57.52,"l":57.03,"n":66156,"o":57.13,"t":"2026-04-09T04:00:00Z","v":5102985,"vw":57.310784},{"c":57.62,"h":57.73,"l":57.5001,"n":65063,"o":57.66,"t":"2026-04-10T04:00:00Z","v":3937279,"vw":57.611854},{"c":57.98,"h":57.99,"l":57.44,"n":71998,"o":57.49,"t":"2026-04-13T04:00:00Z","v":5590266,"vw":57.693595},{"c":58.38,"h":58.39,"l":58.14,"n":66682,"o":58.145,"t":"2026-04-14T04:00:00Z","v":5853627,"vw":58.304902},{"c":58.48,"h":58.49,"l":58.345,"n":69432,"o":58.455,"t":"2026-04-15T04:00:00Z","v":6010270,"vw":58.429675},{"c":58.53,"h":58.55,"l":58.37,"n":70949,"o":58.55,"t":"2026-04-16T04:00:00Z","v":5524277,"vw":58.468474},{"c":58.66,"h":58.69,"l":58.535,"n":82539,"o":58.68,"t":"2026-04-17T04:00:00Z","v":7365751,"vw":58.638578},{"c":58.67,"h":58.6899,"l":58.574,"n":58184,"o":58.625,"t":"2026-04-20T04:00:00Z","v":4722141,"vw":58.638426},{"c":58.64,"h":58.83,"l":58.57,"n":70793,"o":58.79,"t":"2026-04-21T04:00:00Z","v":5281313,"vw":58.684563},{"c":58.89,"h":58.9,"l":58.75,"n":65874,"o":58.84,"t":"2026-04-22T04:00:00Z","v":5956688,"vw":58.835233},{"c":58.83,"h":58.96,"l":58.61,"n":79856,"o":58.85,"t":"2026-04-23T04:00:00Z","v":6267701,"vw":58.824307},{"c":58.99,"h":59.03,"l":58.87,"n":74360,"o":59.03,"t":"2026-04-24T04:00:00Z","v":6155144,"vw":58.979411},{"c":59.04,"h":59.08,"l":58.9,"n":70767,"o":59,"t":"2026-04-27T04:00:00Z","v":6625062,"vw":58.985317},{"c":58.93,"h":59,"l":58.77,"n":80202,"o":58.915,"t":"2026-04-28T04:00:00Z","v":7313360,"vw":58.886682},{"c":59,"h":59.0652,"l":58.89,"n":73905,"o":59.01,"t":"2026-04-29T04:00:00Z","v":8529846,"vw":58.973927},{"c":59.27,"h":59.305,"l":58.945,"n":79102,"o":59.21,"t":"2026-04-30T04:00:00Z","v":9230719,"vw":59.13031},{"c":58.86,"h":58.92,"l":58.737,"n":79123,"o":58.79,"t":"2026-05-01T04:00:00Z","v":6721078,"vw":58.840063},{"c":58.83,"h":58.97,"l":58.73,"n":87168,"o":58.84,"t":"2026-05-04T04:00:00Z","v":7100137,"vw":58.862673},{"c":59.06,"h":59.09,"l":58.9789,"n":73694,"o":58.99,"t":"2026-05-05T04:00:00Z","v":7362831,"vw":59.044439},{"c":59.4,"h":59.429,"l":59.15,"n":89823,"o":59.17,"t":"2026-05-06T04:00:00Z","v":9030521,"vw":59.331012},{"c":59.38,"h":59.47,"l":59.25,"n":79191,"o":59.42,"t":"2026-05-07T04:00:00Z","v":6653656,"vw":59.367477},{"c":59.61,"h":59.61,"l":59.45,"n":75940,"o":59.48,"t":"2026-05-08T04:00:00Z","v":8284441,"vw":59.54329},{"c":59.72,"h":59.75,"l":59.515,"n":86104,"o":59.52,"t":"2026-05-11T04:00:00Z","v":8179452,"vw":59.680096},{"c":59.66,"h":59.68,"l":59.36,"n":82200,"o":59.66,"t":"2026-05-12T04:00:00Z","v":8183334,"vw":59.535967},{"c":59.89,"h":59.95,"l":59.64,"n":65924,"o":59.745,"t":"2026-05-13T04:00:00Z","v":5074147,"vw":59.819762},{"c":60.01,"h":60.06,"l":59.895,"n":62519,"o":59.93,"t":"2026-05-14T04:00:00Z","v":4905705,"vw":60.00664},{"c":59.77,"h":59.93,"l":59.645,"n":73210,"o":59.83,"t":"2026-05-15T04:00:00Z","v":5922488,"vw":59.799732},{"c":59.71,"h":59.87,"l":59.48,"n":81511,"o":59.845,"t":"2026-05-18T04:00:00Z","v":6351236,"vw":59.668211},{"c":59.6,"h":59.77,"l":59.35,"n":67942,"o":59.54,"t":"2026-05-19T04:00:00Z","v":6516185,"vw":59.566686},{"c":59.98,"h":59.98,"l":59.66,"n":59197,"o":59.78,"t":"2026-05-20T04:00:00Z","v":5700628,"vw":59.858491},{"c":60.11,"h":60.15,"l":59.82,"n":63217,"o":59.87,"t":"2026-05-21T04:00:00Z","v":4533850,"vw":59.985797},{"c":60.21,"h":60.32,"l":60.15,"n":67321,"o":60.245,"t":"2026-05-22T04:00:00Z","v":4959257,"vw":60.256115},{"c":60.6,"h":60.61,"l":60.45,"n":87648,"o":60.545,"t":"2026-05-26T04:00:00Z","v":7988536,"vw":60.550285},{"c":60.76,"h":60.83,"l":60.585,"n":73428,"o":60.81,"t":"2026-05-27T04:00:00Z","v":7523726,"vw":60.692466},{"c":60.95,"h":60.99,"l":60.7,"n":68419,"o":60.87,"t":"2026-05-28T04:00:00Z","v":7196311,"vw":60.890275},{"c":61.15,"h":61.17,"l":60.99,"n":81605,"o":61.1,"t":"2026-05-29T04:00:00Z","v":16584835,"vw":61.100462},{"c":60.7,"h":60.79,"l":60.53,"n":93324,"o":60.63,"t":"2026-06-01T04:00:00Z","v":7457571,"vw":60.668899},{"c":60.86,"h":60.86,"l":60.67,"n":65500,"o":60.68,"t":"2026-06-02T04:00:00Z","v":5993966,"vw":60.794106},{"c":60.8,"h":60.97,"l":60.68,"n":73745,"o":60.97,"t":"2026-06-03T04:00:00Z","v":6603061,"vw":60.821394},{"c":60.73,"h":60.85,"l":60.38,"n":88137,"o":60.42,"t":"2026-06-04T04:00:00Z","v":6053758,"vw":60.650064},{"c":58.9,"h":60.39,"l":58.82,"n":136508,"o":60.33,"t":"2026-06-05T04:00:00Z","v":11087319,"vw":59.567425},{"c":59.63,"h":59.99,"l":59.41,"n":88008,"o":59.66,"t":"2026-06-08T04:00:00Z","v":6270409,"vw":59.70882},{"c":59.08,"h":60.16,"l":57.47,"n":127733,"o":60,"t":"2026-06-09T04:00:00Z","v":11323448,"vw":58.640366},{"c":57.99,"h":59.265,"l":57.91,"n":115422,"o":58.595,"t":"2026-06-10T04:00:00Z","v":11151951,"vw":58.412947},{"c":59.49,"h":59.5551,"l":58.015,"n":87074,"o":58.35,"t":"2026-06-11T04:00:00Z","v":6470473,"vw":58.753494},{"c":59.86,"h":59.98,"l":59.19,"n":84124,"o":59.607,"t":"2026-06-12T04:00:00Z","v":5727786,"vw":59.735132},{"c":61.18,"h":61.18,"l":60.71,"n":80729,"o":60.71,"t":"2026-06-15T04:00:00Z","v":6879224,"vw":61.043844},{"c":60.78,"h":61.505,"l":60.77,"n":75524,"o":61.24,"t":"2026-06-16T04:00:00Z","v":5254894,"vw":61.144131},{"c":60.37,"h":61.15,"l":60.27,"n":77114,"o":61.14,"t":"2026-06-17T04:00:00Z","v":5540928,"vw":60.836281},{"c":61.34,"h":61.4499,"l":60.975,"n":67599,"o":61.24,"t":"2026-06-18T04:00:00Z","v":5499592,"vw":61.26152},{"c":61.38,"h":61.72,"l":61.17,"n":91970,"o":61.475,"t":"2026-06-22T04:00:00Z","v":6603658,"vw":61.389672},{"c":59.86,"h":60.545,"l":59.715,"n":112725,"o":60.045,"t":"2026-06-23T04:00:00Z","v":7565362,"vw":60.08721},{"c":59.69,"h":60.32,"l":59.21,"n":84930,"o":59.98,"t":"2026-06-24T04:00:00Z","v":5543621,"vw":59.783821},{"c":60.13,"h":60.87,"l":59.355,"n":91507,"o":60.805,"t":"2026-06-25T04:00:00Z","v":6964631,"vw":60.093886},{"c":59.42,"h":60.07,"l":59.15,"n":94609,"o":59.5,"t":"2026-06-26T04:00:00Z","v":6242868,"vw":59.687502},{"c":60.7,"h":60.72,"l":59.3309,"n":95772,"o":60.09,"t":"2026-06-29T04:00:00Z","v":6999618,"vw":60.228385},{"c":61.46,"h":61.56,"l":60.66,"n":78894,"o":60.73,"t":"2026-06-30T04:00:00Z","v":6519140,"vw":61.292236},{"c":60.2,"h":60.5951,"l":60.18,"n":93218,"o":60.44,"t":"2026-07-01T04:00:00Z","v":5586723,"vw":60.383246},{"c":59.39,"h":60.58,"l":58.995,"n":121707,"o":60.25,"t":"2026-07-02T04:00:00Z","v":7352244,"vw":59.661544},{"c":60.16,"h":60.38,"l":59.85,"n":93836,"o":59.975,"t":"2026-07-06T04:00:00Z","v":6539480,"vw":60.161656},{"c":59.32,"h":59.75,"l":58.915,"n":130123,"o":59.6,"t":"2026-07-07T04:00:00Z","v":6492519,"vw":59.302898},{"c":59.45,"h":59.515,"l":58.645,"n":103318,"o":59.01,"t":"2026-07-08T04:00:00Z","v":6098545,"vw":59.103466},{"c":60.24,"h":60.3,"l":59.72,"n":65629,"o":59.98,"t":"2026-07-09T04:00:00Z","v":4969738,"vw":60.140755},{"c":60.51,"h":60.55,"l":59.9,"n":72873,"o":60.14,"t":"2026-07-10T04:00:00Z","v":5104816,"vw":60.354841},{"c":59.59,"h":60.05,"l":59.465,"n":105988,"o":59.985,"t":"2026-07-13T04:00:00Z","v":6626536,"vw":59.73513},{"c":60.19,"h":60.33,"l":59.78,"n":72591,"o":60.18,"t":"2026-07-14T04:00:00Z","v":9500145,"vw":60.179588},{"c":60.12,"h":60.49,"l":59.5308,"n":91731,"o":60.465,"t":"2026-07-15T04:00:00Z","v":5838373,"vw":59.974772},{"c":59.26,"h":59.815,"l":58.99,"n":106764,"o":59.78,"t":"2026-07-16T04:00:00Z","v":6547027,"vw":59.394903},{"c":58.51,"h":59.035,"l":57.78,"n":133356,"o":58.16,"t":"2026-07-17T04:00:00Z","v":8348998,"vw":58.405864},{"c":58.59,"h":59.32,"l":58.55,"n":95810,"o":59.035,"t":"2026-07-20T04:00:00Z","v":5264643,"vw":58.926972},{"c":59.65,"h":59.72,"l":59.135,"n":71544,"o":59.39,"t":"2026-07-21T04:00:00Z","v":5411031,"vw":59.527872},{"c":59.46,"h":59.72,"l":59.2948,"n":67313,"o":59.34,"t":"2026-07-22T04:00:00Z","v":5221376,"vw":59.572615},{"c":58.53,"h":59.025,"l":58.1999,"n":114611,"o":58.735,"t":"2026-07-23T04:00:00Z","v":8230631,"vw":58.554821},{"c":57.96,"h":58.6001,"l":57.785,"n":117969,"o":58.455,"t":"2026-07-24T04:00:00Z","v":8747989,"vw":58.145071},{"c":57.74,"h":58.66,"l":57.22,"n":128234,"o":58.66,"t":"2026-07-27T04:00:00Z","v":8443689,"vw":57.696224},{"c":57.2,"h":57.4755,"l":56.565,"n":125545,"o":57.32,"t":"2026-07-28T04:00:00Z","v":9039230,"vw":57.064219},{"c":56.14,"h":57.55,"l":56.085,"n":139462,"o":57.23,"t":"2026-07-29T04:00:00Z","v":10696878,"vw":56.696453},{"c":57.92,"h":58.03,"l":57.14,"n":91802,"o":57.24,"t":"2026-07-30T04:00:00Z","v":6907757,"vw":57.686096},{"c":58.25,"h":58.81,"l":57.62,"n":104230,"o":58.59,"t":"2026-07-31T04:00:00Z","v":8175959,"vw":58.179917},{"c":58.34,"h":58.445,"l":57.36,"n":106047,"o":57.56,"t":"2026-08-03T04:00:00Z","v":13738023,"vw":58.23653},{"c":59.56,"h":59.67,"l":58.8,"n":93013,"o":58.8,"t":"2026-08-04T04:00:00Z","v":8223308,"vw":59.318624},{"c":59.38,"h":59.8,"l":59.35,"n":91174,"o":59.8,"t":"2026-08-05T04:00:00Z","v":7174440,"vw":59.634679},{"c":59.34,"h":59.52,"l":58.87,"n":92057,"o":59.07,"t":"2026-08-06T04:00:00Z","v":4771452,"vw":59.309914},{"c":59.74,"h":59.76,"l":59.34,"n":84936,"o":59.6,"t":"2026-08-07T04:00:00Z","v":5008431,"vw":59.615362},{"c":59.68,"h":59.865,"l":59.62,"n":93147,"o":59.71,"t":"2026-08-10T04:00:00Z","v":4082098,"vw":59.744229},{"c":59.65,"h":59.84,"l":59.505,"n":77268,"o":59.815,"t":"2026-08-11T04:00:00Z","v":4021239,"vw":59.664468},{"c":60,"h":60.1,"l":59.93,"n":70051,"o":60.04,"t":"2026-08-12T04:00:00Z","v":5029428,"vw":60.002238},{"c":60.42,"h":60.475,"l":60.0458,"n":62988,"o":60.1,"t":"2026-08-13T04:00:00Z","v":4519263,"vw":60.375996},{"c":60.53,"h":60.6,"l":60.365,"n":74318,"o":60.47,"t":"2026-08-14T04:00:00Z","v":3795486,"vw":60.469195},{"c":60.56,"h":60.74,"l":60.5301,"n":69772,"o":60.62,"t":"2026-08-17T04:00:00Z","v":4419576,"vw":60.624677},{"c":59.93,"h":60.145,"l":59.83,"n":82552,"o":60.075,"t":"2026-08-18T04:00:00Z","v":10124561,"vw":59.99955},{"c":59.87,"h":60.16,"l":59.655,"n":76214,"o":60.06,"t":"2026-08-19T04:00:00Z","v":4952228,"vw":59.891002},{"c":59.66,"h":59.86,"l":59.495,"n":79479,"o":59.66,"t":"2026-08-20T04:00:00Z","v":4907321,"vw":59.680349},{"c":59.84,"h":59.99,"l":59.55,"n":68047,"o":59.965,"t":"2026-08-21T04:00:00Z","v":4948580,"vw":59.774867},{"c":59.42,"h":59.66,"l":59.16,"n":131359,"o":59.62,"t":"2026-08-24T04:00:00Z","v":5795512,"vw":59.416661},{"c":59.75,"h":59.9,"l":59.525,"n":66936,"o":59.77,"t":"2026-08-25T04:00:00Z","v":4623210,"vw":59.713189},{"c":59.79,"h":59.8899,"l":59.6,"n":67010,"o":59.62,"t":"2026-08-26T04:00:00Z","v":4463039,"vw":59.74571},{"c":60.31,"h":60.3282,"l":59.96,"n":63942,"o":60.13,"t":"2026-08-27T04:00:00Z","v":4687628,"vw":60.17003},{"c":60.15,"h":60.51,"l":60.0699,"n":71711,"o":60.27,"t":"2026-08-28T04:00:00Z","v":6206191,"vw":60.230787},{"c":60.22,"h":60.25,"l":60,"n":87488,"o":60.15,"t":"2026-08-31T04:00:00Z","v":8120687,"vw":60.099625},{"c":59,"h":59.2861,"l":58.795,"n":117584,"o":59,"t":"2026-09-01T04:00:00Z","v":7690884,"vw":59.015513},{"c":59.15,"h":59.19,"l":58.85,"n":73066,"o":59.015,"t":"2026-09-02T04:00:00Z","v":6841845,"vw":59.078935},{"c":59.69,"h":59.7498,"l":59.145,"n":76256,"o":59.28,"t":"2026-09-03T04:00:00Z","v":6643705,"vw":59.498115},{"c":59.87,"h":59.99,"l":59.68,"n":80347,"o":59.78,"t":"2026-09-04T04:00:00Z","v":4943800,"vw":59.806239},{"c":59.85,"h":60.04,"l":59.66,"n":97012,"o":59.97,"t":"2026-09-08T04:00:00Z","v":5196077,"vw":59.88854},{"c":59.78,"h":59.965,"l":59.6,"n":71854,"o":59.75,"t":"2026-09-09T04:00:00Z","v":4244187,"vw":59.780116},{"c":59.3,"h":59.51,"l":59.125,"n":84296,"o":59.2,"t":"2026-09-10T04:00:00Z","v":4994341,"vw":59.346511},{"c":59.78,"h":59.93,"l":59.66,"n":61542,"o":59.78,"t":"2026-09-11T04:00:00Z","v":3922446,"vw":59.818987},{"c":59.35,"h":59.6399,"l":58.8739,"n":88412,"o":58.975,"t":"2026-09-14T04:00:00Z","v":5539085,"vw":59.30514},{"c":59.08,"h":59.4,"l":59,"n":72121,"o":59.39,"t":"2026-09-15T04:00:00Z","v":4110604,"vw":59.143997},{"c":59.09,"h":59.5576,"l":58.74,"n":70484,"o":59.325,"t":"2026-09-16T04:00:00Z","v":5317407,"vw":59.249672},{"c":59.95,"h":60,"l":59.685,"n":59588,"o":59.83,"t":"2026-09-17T04:00:00Z","v":4357629,"vw":59.877588},{"c":60.24,"h":60.26,"l":59.85,"n":64019,"o":60.055,"t":"2026-09-18T04:00:00Z","v":4623952,"vw":60.033834},{"c":61.01,"h":61.0599,"l":60.62,"n":78599,"o":60.62,"t":"2026-09-21T04:00:00Z","v":8055840,"vw":60.876758},{"c":61.17,"h":61.22,"l":61,"n":62128,"o":61.01,"t":"2026-09-22T04:00:00Z","v":4495841,"vw":61.149049},{"c":61.1,"h":61.205,"l":60.9734,"n":68381,"o":61.205,"t":"2026-09-23T04:00:00Z","v":4762824,"vw":61.078381},{"c":61.11,"h":61.13,"l":60.85,"n":63259,"o":60.88,"t":"2026-09-24T04:00:00Z","v":4534234,"vw":61.017309},{"c":61.24,"h":61.28,"l":61.065,"n":64449,"o":61.205,"t":"2026-09-25T04:00:00Z","v":6064313,"vw":61.212061},{"c":61.11,"h":61.22,"l":60.85,"n":83319,"o":61.14,"t":"2026-09-28T04:00:00Z","v":7243867,"vw":61.088912},{"c":61.18,"h":61.31,"l":61.09,"n":67178,"o":61.27,"t":"2026-09-29T04:00:00Z","v":7113652,"vw":61.186557},{"c":61.26,"h":61.44,"l":61.25,"n":82461,"o":61.3,"t":"2026-09-30T04:00:00Z","v":8329126,"vw":61.364171},{"c":60.81,"h":60.87,"l":60.474,"n":85287,"o":60.8,"t":"2026-10-01T04:00:00Z","v":5823967,"vw":60.68298},{"c":61.04,"h":61.11,"l":60.9,"n":69755,"o":61.08,"t":"2026-10-02T04:00:00Z","v":7355422,"vw":61.01916},{"c":61.19,"h":61.22,"l":61.05,"n":82457,"o":61.06,"t":"2026-10-05T04:00:00Z","v":8222156,"vw":61.164459},{"c":61.25,"h":61.3,"l":61.1946,"n":81566,"o":61.27,"t":"2026-10-06T04:00:00Z","v":6412427,"vw":61.266981},{"c":61.27,"h":61.28,"l":61.01,"n":77008,"o":61.08,"t":"2026-10-07T04:00:00Z","v":6381643,"vw":61.173479},{"c":60.93,"h":61.2601,"l":60.72,"n":85691,"o":61.129,"t":"2026-10-08T04:00:00Z","v":5791911,"vw":61.039031},{"c":61.09,"h":61.15,"l":60.9728,"n":62378,"o":61.12,"t":"2026-10-09T04:00:00Z","v":3677994,"vw":61.07},{"c":60.93,"h":61.07,"l":60.89,"n":75863,"o":61.07,"t":"2026-10-12T04:00:00Z","v":3618125,"vw":60.950083},{"c":60.92,"h":60.92,"l":60.62,"n":63506,"o":60.655,"t":"2026-10-13T04:00:00Z","v":3992217,"vw":60.815672},{"c":60.09,"h":60.8,"l":59.925,"n":98298,"o":60.62,"t":"2026-10-14T04:00:00Z","v":6357114,"vw":60.276563},{"c":60.1,"h":60.19,"l":59.2,"n":92209,"o":59.41,"t":"2026-10-15T04:00:00Z","v":7181097,"vw":59.690076},{"c":58.81,"h":59.985,"l":58.615,"n":123770,"o":59.98,"t":"2026-10-16T04:00:00Z","v":9888159,"vw":59.172153},{"c":59.5,"h":59.9299,"l":59.335,"n":77205,"o":59.585,"t":"2026-10-19T04:00:00Z","v":5183258,"vw":59.604249},{"c":59.44,"h":59.805,"l":58.905,"n":70791,"o":59.29,"t":"2026-10-20T04:00:00Z","v":4987775,"vw":59.466082},{"c":59.95,"h":60.14,"l":59.58,"n":57966,"o":59.83,"t":"2026-10-21T04:00:00Z","v":4326569,"vw":59.908504}],"volatilityBars":[{"c":60.58,"h":60.58,"l":60.3673,"n":1269,"o":60.5,"t":"2026-09-21T08:00:00Z","v":30470,"vw":60.446651},{"c":60.57,"h":60.58,"l":60.5686,"n":54,"o":60.57,"t":"2026-09-21T08:15:00Z","v":959,"vw":60.571599},{"c":60.55,"h":60.574,"l":60.5407,"n":78,"o":60.55,"t":"2026-09-21T08:30:00Z","v":3452,"vw":60.558477},{"c":60.551,"h":60.577,"l":60.55,"n":37,"o":60.577,"t":"2026-09-21T08:45:00Z","v":5241,"vw":60.55191},{"c":60.57,"h":60.57,"l":60.55,"n":51,"o":60.56,"t":"2026-09-21T09:00:00Z","v":1717,"vw":60.56225},{"c":60.58,"h":60.58,"l":60.55,"n":73,"o":60.5702,"t":"2026-09-21T09:15:00Z","v":2409,"vw":60.565097},{"c":60.57,"h":60.5702,"l":60.55,"n":40,"o":60.5702,"t":"2026-09-21T09:30:00Z","v":1564,"vw":60.56033},{"c":60.57,"h":60.5741,"l":60.5353,"n":88,"o":60.56,"t":"2026-09-21T09:45:00Z","v":3892,"vw":60.557156},{"c":60.57,"h":60.57,"l":60.57,"n":6,"o":60.57,"t":"2026-09-21T10:00:00Z","v":146,"vw":60.57},{"c":60.55,"h":60.57,"l":60.55,"n":57,"o":60.5684,"t":"2026-09-21T10:15:00Z","v":1658,"vw":60.555898},{"c":60.6,"h":60.6,"l":60.58,"n":92,"o":60.58,"t":"2026-09-21T10:30:00Z","v":3164,"vw":60.593242},{"c":60.6,"h":60.6,"l":60.6,"n":15,"o":60.6,"t":"2026-09-21T10:45:00Z","v":481,"vw":60.6},{"c":60.6,"h":60.6,"l":60.5,"n":625,"o":60.6,"t":"2026-09-21T11:00:00Z","v":257466,"vw":60.515441},{"c":60.6,"h":60.6293,"l":60.6,"n":131,"o":60.61,"t":"2026-09-21T11:15:00Z","v":9585,"vw":60.607413},{"c":60.59,"h":60.6,"l":60.59,"n":77,"o":60.6,"t":"2026-09-21T11:30:00Z","v":4776,"vw":60.597896},{"c":60.61,"h":60.61,"l":60.58,"n":135,"o":60.58,"t":"2026-09-21T11:45:00Z","v":15569,"vw":60.596376},{"c":60.62,"h":60.63,"l":60.59,"n":247,"o":60.61,"t":"2026-09-21T12:00:00Z","v":31478,"vw":60.601743},{"c":60.64,"h":60.64,"l":60.62,"n":73,"o":60.62,"t":"2026-09-21T12:15:00Z","v":15998,"vw":60.621786},{"c":60.64,"h":60.64,"l":60.62,"n":112,"o":60.6294,"t":"2026-09-21T12:30:00Z","v":13196,"vw":60.6278},{"c":60.63,"h":60.64,"l":60.63,"n":260,"o":60.64,"t":"2026-09-21T12:45:00Z","v":21064,"vw":60.638857},{"c":60.62,"h":60.6393,"l":60.61,"n":246,"o":60.63,"t":"2026-09-21T13:00:00Z","v":23718,"vw":60.61751},{"c":60.5718,"h":60.62,"l":60.57,"n":367,"o":60.62,"t":"2026-09-21T13:15:00Z","v":13029,"vw":60.592248},{"c":60.75,"h":60.75,"l":60.62,"n":8280,"o":60.62,"t":"2026-09-21T13:30:00Z","v":846409,"vw":60.677553},{"c":60.765,"h":60.78,"l":60.7321,"n":5615,"o":60.755,"t":"2026-09-21T13:45:00Z","v":674485,"vw":60.758583},{"c":60.765,"h":60.77,"l":60.725,"n":3398,"o":60.765,"t":"2026-09-21T14:00:00Z","v":577435,"vw":60.74636},{"c":60.8,"h":60.81,"l":60.765,"n":2757,"o":60.765,"t":"2026-09-21T14:15:00Z","v":336928,"vw":60.793272},{"c":60.8199,"h":60.8476,"l":60.8,"n":2451,"o":60.805,"t":"2026-09-21T14:30:00Z","v":250251,"vw":60.820255},{"c":60.845,"h":60.855,"l":60.81,"n":2223,"o":60.82,"t":"2026-09-21T14:45:00Z","v":254350,"vw":60.831391},{"c":60.856,"h":60.87,"l":60.84,"n":1882,"o":60.85,"t":"2026-09-21T15:00:00Z","v":227301,"vw":60.858137},{"c":60.8501,"h":60.87,"l":60.85,"n":1767,"o":60.865,"t":"2026-09-21T15:15:00Z","v":131131,"vw":60.857978},{"c":60.87,"h":60.89,"l":60.855,"n":13951,"o":60.855,"t":"2026-09-21T15:30:00Z","v":347424,"vw":60.875673},{"c":60.87,"h":60.89,"l":60.85,"n":5635,"o":60.875,"t":"2026-09-21T15:45:00Z","v":180996,"vw":60.872665},{"c":60.895,"h":60.91,"l":60.86,"n":3574,"o":60.865,"t":"2026-09-21T16:00:00Z","v":220919,"vw":60.890066},{"c":60.91,"h":60.92,"l":60.89,"n":2442,"o":60.9,"t":"2026-09-21T16:15:00Z","v":98195,"vw":60.905964},{"c":60.905,"h":60.93,"l":60.9,"n":1168,"o":60.91,"t":"2026-09-21T16:30:00Z","v":112729,"vw":60.915617},{"c":60.9375,"h":60.94,"l":60.91,"n":1117,"o":60.9121,"t":"2026-09-21T16:45:00Z","v":129881,"vw":60.923028},{"c":60.945,"h":60.95,"l":60.93,"n":1165,"o":60.9399,"t":"2026-09-21T17:00:00Z","v":153195,"vw":60.941608},{"c":60.95,"h":60.95,"l":60.93,"n":1107,"o":60.95,"t":"2026-09-21T17:15:00Z","v":203201,"vw":60.940844},{"c":60.9629,"h":60.965,"l":60.93,"n":1420,"o":60.95,"t":"2026-09-21T17:30:00Z","v":221148,"vw":60.944625},{"c":60.965,"h":60.97,"l":60.95,"n":974,"o":60.965,"t":"2026-09-21T17:45:00Z","v":145555,"vw":60.96368},{"c":60.98,"h":60.98,"l":60.9601,"n":1917,"o":60.97,"t":"2026-09-21T18:00:00Z","v":104901,"vw":60.971623},{"c":60.9814,"h":60.99,"l":60.975,"n":918,"o":60.98,"t":"2026-09-21T18:15:00Z","v":183578,"vw":60.985255},{"c":60.9976,"h":61,"l":60.98,"n":1062,"o":60.99,"t":"2026-09-21T18:30:00Z","v":181096,"vw":60.98966},{"c":61.02,"h":61.03,"l":60.99,"n":1781,"o":60.995,"t":"2026-09-21T18:45:00Z","v":873360,"vw":61.005997},{"c":61.0267,"h":61.03,"l":61.01,"n":860,"o":61.025,"t":"2026-09-21T19:00:00Z","v":121136,"vw":61.021038},{"c":61.0299,"h":61.04,"l":61.02,"n":925,"o":61.03,"t":"2026-09-21T19:15:00Z","v":120769,"vw":61.02854},{"c":61.045,"h":61.0599,"l":61.02,"n":1162,"o":61.02,"t":"2026-09-21T19:30:00Z","v":207282,"vw":61.040226},{"c":61,"h":61.05,"l":61,"n":1869,"o":61.04,"t":"2026-09-21T19:45:00Z","v":485830,"vw":61.024344},{"c":60.9703,"h":61.01,"l":60.9647,"n":151,"o":61.01,"t":"2026-09-21T20:00:00Z","v":26098,"vw":61.002478},{"c":60.96,"h":60.98,"l":60.95,"n":98,"o":60.97,"t":"2026-09-21T20:15:00Z","v":22609,"vw":60.968406},{"c":61,"h":61.01,"l":60.95,"n":150,"o":60.96,"t":"2026-09-21T20:30:00Z","v":48518,"vw":60.980603},{"c":60.9501,"h":61,"l":60.95,"n":63,"o":60.97,"t":"2026-09-21T20:45:00Z","v":12842,"vw":60.95508},{"c":60.9609,"h":60.98,"l":60.95,"n":40,"o":60.96,"t":"2026-09-21T21:00:00Z","v":5042,"vw":60.965713},{"c":61,"h":61,"l":60.95,"n":51,"o":60.9603,"t":"2026-09-21T21:15:00Z","v":4732,"vw":60.983328},{"c":60.98,"h":61,"l":60.98,"n":62,"o":60.9995,"t":"2026-09-21T21:30:00Z","v":3264,"vw":60.986132},{"c":60.99,"h":60.99,"l":60.97,"n":52,"o":60.9899,"t":"2026-09-21T21:45:00Z","v":3403,"vw":60.977923},{"c":60.98,"h":60.99,"l":60.98,"n":43,"o":60.98,"t":"2026-09-21T22:00:00Z","v":19802,"vw":60.98226},{"c":61,"h":61,"l":60.98,"n":45,"o":60.9954,"t":"2026-09-21T22:15:00Z","v":2844,"vw":60.991144},{"c":61.01,"h":61.01,"l":60.9808,"n":42,"o":60.9808,"t":"2026-09-21T22:30:00Z","v":2236,"vw":60.991108},{"c":61.01,"h":61.02,"l":61.01,"n":31,"o":61.01,"t":"2026-09-21T22:45:00Z","v":3874,"vw":61.01284},{"c":61,"h":61.0197,"l":61,"n":38,"o":61.0197,"t":"2026-09-21T23:00:00Z","v":6320,"vw":61.008035},{"c":61,"h":61.0198,"l":61,"n":27,"o":61.01,"t":"2026-09-21T23:15:00Z","v":3618,"vw":61.008127},{"c":61.02,"h":61.02,"l":61,"n":27,"o":61,"t":"2026-09-21T23:30:00Z","v":2263,"vw":61.008841},{"c":61,"h":61,"l":61,"n":20,"o":61,"t":"2026-09-21T23:45:00Z","v":19036,"vw":61},{"c":60.96,"h":61.08,"l":60.91,"n":1478,"o":60.92,"t":"2026-09-22T08:00:00Z","v":45251,"vw":60.992176},{"c":60.92,"h":60.93,"l":60.92,"n":33,"o":60.93,"t":"2026-09-22T08:15:00Z","v":1084,"vw":60.928251},{"c":60.9263,"h":60.9263,"l":60.9263,"n":4,"o":60.9263,"t":"2026-09-22T08:30:00Z","v":244,"vw":60.9263},{"c":61.01,"h":61.02,"l":61.01,"n":34,"o":61.01,"t":"2026-09-22T08:45:00Z","v":1277,"vw":61.010901},{"c":61,"h":61,"l":61,"n":10,"o":61,"t":"2026-09-22T09:00:00Z","v":244,"vw":61},{"c":61,"h":61,"l":61,"n":6,"o":61,"t":"2026-09-22T09:15:00Z","v":152,"vw":61},{"c":61.0095,"h":61.0095,"l":61.0005,"n":11,"o":61.0005,"t":"2026-09-22T09:30:00Z","v":1965,"vw":61.001004},{"c":61.04,"h":61.04,"l":61,"n":33,"o":61,"t":"2026-09-22T09:45:00Z","v":4055,"vw":61.024738},{"c":61.02,"h":61.03,"l":61.01,"n":12,"o":61.03,"t":"2026-09-22T10:00:00Z","v":466,"vw":61.020968},{"c":61.021,"h":61.0384,"l":61.021,"n":11,"o":61.0384,"t":"2026-09-22T10:15:00Z","v":696,"vw":61.032713},{"c":61.03,"h":61.03,"l":61.02,"n":26,"o":61.02,"t":"2026-09-22T10:30:00Z","v":1054,"vw":61.021905},{"c":61.02,"h":61.02,"l":61.02,"n":3,"o":61.02,"t":"2026-09-22T10:45:00Z","v":485,"vw":61.02},{"c":61.019,"h":61.0395,"l":61.0005,"n":133,"o":61.0103,"t":"2026-09-22T11:00:00Z","v":25033,"vw":61.023702},{"c":61,"h":61.01,"l":61,"n":35,"o":61.0015,"t":"2026-09-22T11:15:00Z","v":1405,"vw":61.006266},{"c":61,"h":61.01,"l":61,"n":37,"o":61.0097,"t":"2026-09-22T11:30:00Z","v":1598,"vw":61.008997},{"c":61.02,"h":61.02,"l":61.01,"n":58,"o":61.01,"t":"2026-09-22T11:45:00Z","v":5448,"vw":61.013278},{"c":60.9745,"h":61.0195,"l":60.97,"n":204,"o":61.0195,"t":"2026-09-22T12:00:00Z","v":6304,"vw":60.997671},{"c":60.96,"h":60.99,"l":60.95,"n":175,"o":60.989,"t":"2026-09-22T12:15:00Z","v":13604,"vw":60.98028},{"c":60.998,"h":61,"l":60.971,"n":79,"o":60.98,"t":"2026-09-22T12:30:00Z","v":7300,"vw":60.992123},{"c":60.99,"h":61,"l":60.99,"n":48,"o":61,"t":"2026-09-22T12:45:00Z","v":20497,"vw":60.999945},{"c":61.01,"h":61.01,"l":60.9902,"n":76,"o":60.9902,"t":"2026-09-22T13:00:00Z","v":4571,"vw":61.004098},{"c":60.99,"h":61.01,"l":60.99,"n":149,"o":61.0005,"t":"2026-09-22T13:15:00Z","v":3037,"vw":61.001501},{"c":61.1276,"h":61.14,"l":61,"n":4938,"o":61.01,"t":"2026-09-22T13:30:00Z","v":384270,"vw":61.079776},{"c":61.16,"h":61.16,"l":61.11,"n":3732,"o":61.125,"t":"2026-09-22T13:45:00Z","v":267304,"vw":61.138032},{"c":61.17,"h":61.185,"l":61.13,"n":3053,"o":61.15,"t":"2026-09-22T14:00:00Z","v":187870,"vw":61.155263},{"c":61.155,"h":61.175,"l":61.13,"n":4167,"o":61.175,"t":"2026-09-22T14:15:00Z","v":280934,"vw":61.15588},{"c":61.1263,"h":61.18,"l":61.11,"n":4766,"o":61.155,"t":"2026-09-22T14:30:00Z","v":319075,"vw":61.142665},{"c":61.13,"h":61.145,"l":61.11,"n":3921,"o":61.125,"t":"2026-09-22T14:45:00Z","v":245345,"vw":61.130668},{"c":61.14,"h":61.14,"l":61.12,"n":3515,"o":61.125,"t":"2026-09-22T15:00:00Z","v":165528,"vw":61.126885},{"c":61.1363,"h":61.14,"l":61.12,"n":3637,"o":61.1342,"t":"2026-09-22T15:15:00Z","v":114697,"vw":61.131279},{"c":61.125,"h":61.14,"l":61.1144,"n":3487,"o":61.13,"t":"2026-09-22T15:30:00Z","v":145113,"vw":61.130277},{"c":61.125,"h":61.1376,"l":61.12,"n":2804,"o":61.125,"t":"2026-09-22T15:45:00Z","v":107997,"vw":61.128339},{"c":61.145,"h":61.15,"l":61.13,"n":2411,"o":61.13,"t":"2026-09-22T16:00:00Z","v":114944,"vw":61.139364},{"c":61.135,"h":61.15,"l":61.13,"n":1234,"o":61.1422,"t":"2026-09-22T16:15:00Z","v":230704,"vw":61.137741},{"c":61.145,"h":61.15,"l":61.1301,"n":896,"o":61.14,"t":"2026-09-22T16:30:00Z","v":69797,"vw":61.143635},{"c":61.15,"h":61.16,"l":61.14,"n":1356,"o":61.15,"t":"2026-09-22T16:45:00Z","v":152921,"vw":61.151826},{"c":61.1464,"h":61.16,"l":61.14,"n":981,"o":61.1502,"t":"2026-09-22T17:00:00Z","v":106667,"vw":61.15248},{"c":61.155,"h":61.1601,"l":61.14,"n":1091,"o":61.145,"t":"2026-09-22T17:15:00Z","v":115067,"vw":61.147353},{"c":61.1649,"h":61.17,"l":61.14,"n":1208,"o":61.155,"t":"2026-09-22T17:30:00Z","v":124372,"vw":61.154158},{"c":61.1801,"h":61.2,"l":61.16,"n":1756,"o":61.165,"t":"2026-09-22T17:45:00Z","v":152063,"vw":61.174071},{"c":61.185,"h":61.19,"l":61.16,"n":832,"o":61.1817,"t":"2026-09-22T18:00:00Z","v":109017,"vw":61.175609},{"c":61.185,"h":61.2,"l":61.18,"n":958,"o":61.185,"t":"2026-09-22T18:15:00Z","v":118887,"vw":61.187549},{"c":61.19,"h":61.195,"l":61.17,"n":793,"o":61.1868,"t":"2026-09-22T18:30:00Z","v":103118,"vw":61.180678},{"c":61.1866,"h":61.19,"l":61.18,"n":776,"o":61.185,"t":"2026-09-22T18:45:00Z","v":89578,"vw":61.18581},{"c":61.195,"h":61.2,"l":61.18,"n":723,"o":61.185,"t":"2026-09-22T19:00:00Z","v":94058,"vw":61.193817},{"c":61.2011,"h":61.21,"l":61.1901,"n":1028,"o":61.195,"t":"2026-09-22T19:15:00Z","v":131133,"vw":61.201802},{"c":61.205,"h":61.22,"l":61.2,"n":1283,"o":61.2,"t":"2026-09-22T19:30:00Z","v":168573,"vw":61.21055},{"c":61.18,"h":61.21,"l":61.165,"n":1399,"o":61.21,"t":"2026-09-22T19:45:00Z","v":177825,"vw":61.195813},{"c":61.2094,"h":61.2094,"l":61.17,"n":41,"o":61.17,"t":"2026-09-22T20:00:00Z","v":19914,"vw":61.176115},{"c":61.19,"h":61.21,"l":61.19,"n":44,"o":61.21,"t":"2026-09-22T20:15:00Z","v":2391,"vw":61.200652},{"c":61.1801,"h":61.21,"l":61.18,"n":54,"o":61.2094,"t":"2026-09-22T20:30:00Z","v":4058,"vw":61.205022},{"c":61.1701,"h":61.21,"l":61.1701,"n":24,"o":61.21,"t":"2026-09-22T20:45:00Z","v":775,"vw":61.186243},{"c":61.17,"h":61.2097,"l":61.17,"n":106,"o":61.2053,"t":"2026-09-22T21:00:00Z","v":3363,"vw":61.18358},{"c":61.1899,"h":61.19,"l":61.17,"n":25,"o":61.17,"t":"2026-09-22T21:15:00Z","v":1144,"vw":61.179769},{"c":61.202,"h":61.21,"l":61.1892,"n":24,"o":61.1892,"t":"2026-09-22T21:30:00Z","v":1230,"vw":61.197483},{"c":61.2,"h":61.2,"l":61.2,"n":3,"o":61.2,"t":"2026-09-22T21:45:00Z","v":130,"vw":61.2},{"c":61.2246,"h":61.2246,"l":61.19,"n":94,"o":61.2,"t":"2026-09-22T22:00:00Z","v":5451,"vw":61.202244},{"c":61.22,"h":61.2493,"l":61.22,"n":59,"o":61.23,"t":"2026-09-22T22:15:00Z","v":4071,"vw":61.237673},{"c":61.24,"h":61.24,"l":61.2301,"n":30,"o":61.24,"t":"2026-09-22T22:30:00Z","v":1879,"vw":61.235614},{"c":61.25,"h":61.25,"l":61.23,"n":50,"o":61.23,"t":"2026-09-22T22:45:00Z","v":4400,"vw":61.241994},{"c":61.2498,"h":61.2498,"l":61.2498,"n":7,"o":61.2498,"t":"2026-09-22T23:00:00Z","v":238,"vw":61.2498},{"c":61.23,"h":61.2495,"l":61.23,"n":19,"o":61.2495,"t":"2026-09-22T23:15:00Z","v":2712,"vw":61.232734},{"c":61.24,"h":61.24,"l":61.23,"n":10,"o":61.2315,"t":"2026-09-22T23:30:00Z","v":2320,"vw":61.230919},{"c":61.23,"h":61.23,"l":61.23,"n":3,"o":61.23,"t":"2026-09-22T23:45:00Z","v":591,"vw":61.23},{"c":61.26,"h":61.28,"l":61.24,"n":1335,"o":61.24,"t":"2026-09-23T08:00:00Z","v":30516,"vw":61.259148},{"c":61.26,"h":61.26,"l":61.26,"n":13,"o":61.26,"t":"2026-09-23T08:15:00Z","v":204,"vw":61.26},{"c":61.25,"h":61.25,"l":61.25,"n":15,"o":61.25,"t":"2026-09-23T08:30:00Z","v":3527,"vw":61.25},{"c":61.26,"h":61.26,"l":61.26,"n":16,"o":61.26,"t":"2026-09-23T08:45:00Z","v":372,"vw":61.26},{"c":61.24,"h":61.24,"l":61.24,"n":31,"o":61.24,"t":"2026-09-23T09:00:00Z","v":4585,"vw":61.24},{"c":61.25,"h":61.25,"l":61.25,"n":9,"o":61.25,"t":"2026-09-23T09:15:00Z","v":273,"vw":61.25},{"c":61.25,"h":61.25,"l":61.25,"n":30,"o":61.25,"t":"2026-09-23T09:30:00Z","v":964,"vw":61.25},{"c":61.2216,"h":61.23,"l":61.22,"n":92,"o":61.23,"t":"2026-09-23T09:45:00Z","v":4231,"vw":61.229164},{"c":61.24,"h":61.2484,"l":61.24,"n":54,"o":61.24,"t":"2026-09-23T10:00:00Z","v":1783,"vw":61.240726},{"c":61.221,"h":61.2305,"l":61.221,"n":13,"o":61.2305,"t":"2026-09-23T10:45:00Z","v":725,"vw":61.228917},{"c":61.22,"h":61.24,"l":61.21,"n":272,"o":61.22,"t":"2026-09-23T11:00:00Z","v":23524,"vw":61.219859},{"c":61.164,"h":61.23,"l":61.164,"n":440,"o":61.22,"t":"2026-09-23T11:15:00Z","v":15356,"vw":61.203893},{"c":61.14,"h":61.18,"l":61.14,"n":91,"o":61.17,"t":"2026-09-23T11:30:00Z","v":3405,"vw":61.156988},{"c":61.18,"h":61.18,"l":61.15,"n":38,"o":61.15,"t":"2026-09-23T11:45:00Z","v":2587,"vw":61.1575},{"c":61.1835,"h":61.19,"l":61.16,"n":122,"o":61.16,"t":"2026-09-23T12:00:00Z","v":4344,"vw":61.174112},{"c":61.1616,"h":61.18,"l":61.16,"n":86,"o":61.1699,"t":"2026-09-23T12:15:00Z","v":2183,"vw":61.166736},{"c":61.2,"h":61.2,"l":61.1611,"n":110,"o":61.175,"t":"2026-09-23T12:30:00Z","v":4653,"vw":61.177703},{"c":61.19,"h":61.1998,"l":61.1802,"n":64,"o":61.1815,"t":"2026-09-23T12:45:00Z","v":6446,"vw":61.184891},{"c":61.2,"h":61.2,"l":61.18,"n":72,"o":61.1805,"t":"2026-09-23T13:00:00Z","v":6729,"vw":61.193472},{"c":61.19,"h":61.2,"l":61.175,"n":224,"o":61.19,"t":"2026-09-23T13:15:00Z","v":20996,"vw":61.191197},{"c":61.17,"h":61.205,"l":61.155,"n":4571,"o":61.205,"t":"2026-09-23T13:30:00Z","v":414578,"vw":61.1763},{"c":61.1251,"h":61.18,"l":61.12,"n":3792,"o":61.16,"t":"2026-09-23T13:45:00Z","v":204142,"vw":61.142945},{"c":61.0405,"h":61.145,"l":61.025,"n":4026,"o":61.12,"t":"2026-09-23T14:00:00Z","v":242800,"vw":61.083868},{"c":61.03,"h":61.07,"l":60.98,"n":5287,"o":61.04,"t":"2026-09-23T14:15:00Z","v":321164,"vw":61.007922},{"c":61.0401,"h":61.065,"l":61.0099,"n":4143,"o":61.025,"t":"2026-09-23T14:30:00Z","v":142213,"vw":61.040644},{"c":61.129,"h":61.14,"l":61.05,"n":4749,"o":61.05,"t":"2026-09-23T14:45:00Z","v":237584,"vw":61.101869},{"c":61.1101,"h":61.135,"l":61.1,"n":3645,"o":61.13,"t":"2026-09-23T15:00:00Z","v":149193,"vw":61.116572},{"c":61.095,"h":61.13,"l":61.085,"n":3699,"o":61.12,"t":"2026-09-23T15:15:00Z","v":120772,"vw":61.108593},{"c":61.0999,"h":61.1,"l":61.075,"n":3319,"o":61.09,"t":"2026-09-23T15:30:00Z","v":199811,"vw":61.090185},{"c":61.075,"h":61.1,"l":61.05,"n":3012,"o":61.1,"t":"2026-09-23T15:45:00Z","v":151566,"vw":61.081953},{"c":61.08,"h":61.09,"l":61.07,"n":2897,"o":61.08,"t":"2026-09-23T16:00:00Z","v":135285,"vw":61.0801},{"c":61.07,"h":61.0899,"l":61.06,"n":1198,"o":61.0899,"t":"2026-09-23T16:15:00Z","v":73548,"vw":61.071678},{"c":61.0499,"h":61.09,"l":61.044,"n":1339,"o":61.075,"t":"2026-09-23T16:30:00Z","v":112084,"vw":61.063473},{"c":61.0163,"h":61.05,"l":61.005,"n":1702,"o":61.0401,"t":"2026-09-23T16:45:00Z","v":189760,"vw":61.018885},{"c":61.0001,"h":61.0276,"l":60.9734,"n":1893,"o":61.015,"t":"2026-09-23T17:00:00Z","v":223736,"vw":60.998249},{"c":61,"h":61.05,"l":60.9923,"n":1146,"o":61,"t":"2026-09-23T17:15:00Z","v":173790,"vw":61.01493},{"c":61.065,"h":61.07,"l":60.99,"n":1241,"o":60.99,"t":"2026-09-23T17:30:00Z","v":122497,"vw":61.028107},{"c":61.095,"h":61.1,"l":61.06,"n":1598,"o":61.06,"t":"2026-09-23T17:45:00Z","v":109361,"vw":61.077781},{"c":61.085,"h":61.1,"l":61.06,"n":999,"o":61.09,"t":"2026-09-23T18:00:00Z","v":173383,"vw":61.079563},{"c":61.09,"h":61.1,"l":61.08,"n":1125,"o":61.085,"t":"2026-09-23T18:15:00Z","v":142080,"vw":61.09154},{"c":61.075,"h":61.095,"l":61.07,"n":1092,"o":61.09,"t":"2026-09-23T18:30:00Z","v":165110,"vw":61.080472},{"c":61.085,"h":61.09,"l":61.07,"n":975,"o":61.075,"t":"2026-09-23T18:45:00Z","v":132130,"vw":61.082897},{"c":61.085,"h":61.1,"l":61.0705,"n":1023,"o":61.08,"t":"2026-09-23T19:00:00Z","v":144944,"vw":61.087186},{"c":61.07,"h":61.0899,"l":61.06,"n":877,"o":61.085,"t":"2026-09-23T19:15:00Z","v":90313,"vw":61.074226},{"c":61.075,"h":61.09,"l":61.06,"n":978,"o":61.07,"t":"2026-09-23T19:30:00Z","v":141001,"vw":61.081577},{"c":61.07,"h":61.095,"l":61.04,"n":2155,"o":61.075,"t":"2026-09-23T19:45:00Z","v":219869,"vw":61.069611},{"c":61.1105,"h":61.13,"l":61.09,"n":55,"o":61.1,"t":"2026-09-23T20:00:00Z","v":20727,"vw":61.100453},{"c":61.11,"h":61.12,"l":61.11,"n":22,"o":61.1131,"t":"2026-09-23T20:15:00Z","v":4482,"vw":61.110385},{"c":61.12,"h":61.1291,"l":61.11,"n":39,"o":61.12,"t":"2026-09-23T20:30:00Z","v":4827,"vw":61.119958},{"c":61.12,"h":61.13,"l":61.12,"n":11,"o":61.13,"t":"2026-09-23T20:45:00Z","v":1166,"vw":61.128417},{"c":61.13,"h":61.13,"l":61.11,"n":62,"o":61.12,"t":"2026-09-23T21:00:00Z","v":6586,"vw":61.122602},{"c":61.13,"h":61.14,"l":61.13,"n":14,"o":61.14,"t":"2026-09-23T21:15:00Z","v":252,"vw":61.134717},{"c":61.11,"h":61.1365,"l":61.11,"n":18,"o":61.135,"t":"2026-09-23T21:30:00Z","v":883,"vw":61.132136},{"c":61.1101,"h":61.12,"l":61.11,"n":30,"o":61.12,"t":"2026-09-23T21:45:00Z","v":6571,"vw":61.119014},{"c":61.12,"h":61.1393,"l":61.12,"n":30,"o":61.13,"t":"2026-09-23T22:00:00Z","v":9454,"vw":61.136944},{"c":61.12,"h":61.14,"l":61.12,"n":11,"o":61.14,"t":"2026-09-23T22:15:00Z","v":392,"vw":61.133333},{"c":61.1046,"h":61.1131,"l":61.1,"n":66,"o":61.11,"t":"2026-09-23T22:30:00Z","v":9232,"vw":61.104783},{"c":61.1046,"h":61.1046,"l":61.1046,"n":3,"o":61.1046,"t":"2026-09-23T22:45:00Z","v":202,"vw":61.1046},{"c":61.115,"h":61.115,"l":61.115,"n":5,"o":61.115,"t":"2026-09-23T23:00:00Z","v":132,"vw":61.115},{"c":61.12,"h":61.13,"l":61.12,"n":14,"o":61.13,"t":"2026-09-23T23:15:00Z","v":10224,"vw":61.129902},{"c":61.1,"h":61.12,"l":61.1,"n":24,"o":61.12,"t":"2026-09-23T23:30:00Z","v":557,"vw":61.11084},{"c":61.13,"h":61.13,"l":61.1295,"n":6,"o":61.1295,"t":"2026-09-23T23:45:00Z","v":989,"vw":61.129636},{"c":60.845,"h":61.1,"l":60.845,"n":1016,"o":61.05,"t":"2026-09-24T08:00:00Z","v":31613,"vw":60.940059},{"c":60.85,"h":60.85,"l":60.85,"n":4,"o":60.85,"t":"2026-09-24T08:15:00Z","v":128,"vw":60.85},{"c":60.835,"h":60.85,"l":60.8,"n":124,"o":60.85,"t":"2026-09-24T08:30:00Z","v":5440,"vw":60.806546},{"c":60.83,"h":60.83,"l":60.79,"n":56,"o":60.7947,"t":"2026-09-24T08:45:00Z","v":3825,"vw":60.81094},{"c":60.84,"h":60.84,"l":60.84,"n":6,"o":60.84,"t":"2026-09-24T09:00:00Z","v":213,"vw":60.84},{"c":60.81,"h":60.82,"l":60.81,"n":10,"o":60.82,"t":"2026-09-24T09:15:00Z","v":1013,"vw":60.811217},{"c":60.77,"h":60.84,"l":60.76,"n":125,"o":60.8303,"t":"2026-09-24T09:30:00Z","v":12424,"vw":60.792811},{"c":60.78,"h":60.78,"l":60.77,"n":26,"o":60.77,"t":"2026-09-24T09:45:00Z","v":1171,"vw":60.777099},{"c":60.84,"h":60.88,"l":60.84,"n":50,"o":60.86,"t":"2026-09-24T10:15:00Z","v":8849,"vw":60.8689},{"c":60.85,"h":60.87,"l":60.84,"n":58,"o":60.86,"t":"2026-09-24T10:30:00Z","v":4849,"vw":60.856562},{"c":60.895,"h":60.94,"l":60.88,"n":48,"o":60.88,"t":"2026-09-24T10:45:00Z","v":1228,"vw":60.898107},{"c":60.83,"h":60.9549,"l":60.8,"n":178,"o":60.94,"t":"2026-09-24T11:00:00Z","v":11073,"vw":60.89874},{"c":60.8725,"h":60.8725,"l":60.8608,"n":26,"o":60.8608,"t":"2026-09-24T11:15:00Z","v":1584,"vw":60.870745},{"c":60.82,"h":60.88,"l":60.82,"n":31,"o":60.88,"t":"2026-09-24T11:30:00Z","v":23606,"vw":60.878894},{"c":60.87,"h":60.8723,"l":60.82,"n":71,"o":60.8516,"t":"2026-09-24T11:45:00Z","v":7795,"vw":60.844575},{"c":60.8332,"h":60.8662,"l":60.8222,"n":86,"o":60.8417,"t":"2026-09-24T12:00:00Z","v":9958,"vw":60.830388},{"c":60.8513,"h":60.87,"l":60.8393,"n":48,"o":60.8438,"t":"2026-09-24T12:15:00Z","v":2242,"vw":60.850495},{"c":60.87,"h":60.8825,"l":60.8405,"n":113,"o":60.86,"t":"2026-09-24T12:30:00Z","v":6488,"vw":60.850873},{"c":60.9,"h":60.9,"l":60.8599,"n":84,"o":60.88,"t":"2026-09-24T12:45:00Z","v":3732,"vw":60.888274},{"c":60.899,"h":60.9,"l":60.8818,"n":101,"o":60.8818,"t":"2026-09-24T13:00:00Z","v":4568,"vw":60.898301},{"c":60.9,"h":60.91,"l":60.89,"n":100,"o":60.9,"t":"2026-09-24T13:15:00Z","v":2634,"vw":60.899883},{"c":60.95,"h":60.97,"l":60.85,"n":4392,"o":60.88,"t":"2026-09-24T13:30:00Z","v":354524,"vw":60.92311},{"c":60.945,"h":60.99,"l":60.9102,"n":3035,"o":60.96,"t":"2026-09-24T13:45:00Z","v":155171,"vw":60.947998},{"c":60.96,"h":60.98,"l":60.935,"n":2741,"o":60.9486,"t":"2026-09-24T14:00:00Z","v":180390,"vw":60.95634},{"c":60.995,"h":61,"l":60.945,"n":3760,"o":60.96,"t":"2026-09-24T14:15:00Z","v":154094,"vw":60.970969},{"c":60.9508,"h":61.005,"l":60.9508,"n":4059,"o":60.995,"t":"2026-09-24T14:30:00Z","v":170751,"vw":60.985517},{"c":60.92,"h":60.995,"l":60.91,"n":4103,"o":60.955,"t":"2026-09-24T14:45:00Z","v":169094,"vw":60.942646},{"c":60.89,"h":60.9397,"l":60.8828,"n":4004,"o":60.92,"t":"2026-09-24T15:00:00Z","v":140928,"vw":60.908612},{"c":60.9,"h":60.9392,"l":60.8824,"n":3875,"o":60.885,"t":"2026-09-24T15:15:00Z","v":163836,"vw":60.902545},{"c":60.915,"h":60.92,"l":60.885,"n":3254,"o":60.895,"t":"2026-09-24T15:30:00Z","v":110261,"vw":60.904189},{"c":60.935,"h":60.94,"l":60.89,"n":2966,"o":60.914,"t":"2026-09-24T15:45:00Z","v":115300,"vw":60.920459},{"c":60.935,"h":60.939,"l":60.89,"n":2445,"o":60.939,"t":"2026-09-24T16:00:00Z","v":98119,"vw":60.913046},{"c":61.0401,"h":61.105,"l":60.94,"n":2350,"o":60.94,"t":"2026-09-24T16:15:00Z","v":273739,"vw":61.033863},{"c":61.08,"h":61.13,"l":61.015,"n":1421,"o":61.04,"t":"2026-09-24T16:30:00Z","v":140776,"vw":61.077532},{"c":61.11,"h":61.1199,"l":61.06,"n":1264,"o":61.0718,"t":"2026-09-24T16:45:00Z","v":186875,"vw":61.088789},{"c":61.105,"h":61.13,"l":61.0713,"n":1238,"o":61.1,"t":"2026-09-24T17:00:00Z","v":125726,"vw":61.099737},{"c":61.065,"h":61.105,"l":61.02,"n":1081,"o":61.105,"t":"2026-09-24T17:15:00Z","v":162615,"vw":61.075432},{"c":61.015,"h":61.085,"l":61.01,"n":1190,"o":61.065,"t":"2026-09-24T17:30:00Z","v":88245,"vw":61.054365},{"c":61.035,"h":61.04,"l":61.01,"n":1582,"o":61.01,"t":"2026-09-24T17:45:00Z","v":85610,"vw":61.02702},{"c":61.0212,"h":61.04,"l":60.97,"n":1380,"o":61.035,"t":"2026-09-24T18:00:00Z","v":172154,"vw":60.99842},{"c":61.08,"h":61.09,"l":61.03,"n":1051,"o":61.03,"t":"2026-09-24T18:15:00Z","v":135298,"vw":61.063183},{"c":61.075,"h":61.12,"l":61.05,"n":959,"o":61.075,"t":"2026-09-24T18:30:00Z","v":129787,"vw":61.070617},{"c":61.12,"h":61.13,"l":61.075,"n":982,"o":61.075,"t":"2026-09-24T18:45:00Z","v":115270,"vw":61.100427},{"c":61.0786,"h":61.13,"l":61.07,"n":1219,"o":61.13,"t":"2026-09-24T19:00:00Z","v":179856,"vw":61.08903},{"c":61.09,"h":61.1099,"l":61.07,"n":1119,"o":61.07,"t":"2026-09-24T19:15:00Z","v":177146,"vw":61.09226},{"c":61.105,"h":61.11,"l":61.0807,"n":1027,"o":61.082,"t":"2026-09-24T19:30:00Z","v":151863,"vw":61.100503},{"c":61.1,"h":61.13,"l":61.0927,"n":2012,"o":61.105,"t":"2026-09-24T19:45:00Z","v":347963,"vw":61.107644},{"c":61.1192,"h":61.13,"l":61.095,"n":61,"o":61.11,"t":"2026-09-24T20:00:00Z","v":27535,"vw":61.110982},{"c":61.0767,"h":61.1274,"l":61.0767,"n":48,"o":61.11,"t":"2026-09-24T20:15:00Z","v":18475,"vw":61.091222},{"c":61.08,"h":61.11,"l":61.08,"n":39,"o":61.105,"t":"2026-09-24T20:30:00Z","v":1872,"vw":61.086057},{"c":61.13,"h":61.13,"l":61.12,"n":32,"o":61.13,"t":"2026-09-24T20:45:00Z","v":12458,"vw":61.124415},{"c":61.1254,"h":61.14,"l":61.1254,"n":37,"o":61.14,"t":"2026-09-24T21:00:00Z","v":12204,"vw":61.134656},{"c":61.1108,"h":61.1447,"l":61.1108,"n":15,"o":61.12,"t":"2026-09-24T21:15:00Z","v":1747,"vw":61.117546},{"c":61.13,"h":61.15,"l":61.11,"n":18,"o":61.11,"t":"2026-09-24T21:30:00Z","v":2225,"vw":61.133668},{"c":61.11,"h":61.1474,"l":61.11,"n":14,"o":61.11,"t":"2026-09-24T21:45:00Z","v":576,"vw":61.124146},{"c":61.12,"h":61.1496,"l":61.12,"n":35,"o":61.1474,"t":"2026-09-24T22:00:00Z","v":1341,"vw":61.135706},{"c":61.11,"h":61.14,"l":61.11,"n":5,"o":61.14,"t":"2026-09-24T22:15:00Z","v":1795,"vw":61.116685},{"c":61.11,"h":61.14,"l":61.11,"n":21,"o":61.12,"t":"2026-09-24T22:30:00Z","v":1019,"vw":61.128165},{"c":61.13,"h":61.13,"l":61.11,"n":20,"o":61.11,"t":"2026-09-24T22:45:00Z","v":2179,"vw":61.118898},{"c":61.11,"h":61.11,"l":61.11,"n":5,"o":61.11,"t":"2026-09-24T23:00:00Z","v":1128,"vw":61.11},{"c":61.14,"h":61.14,"l":61.11,"n":9,"o":61.1117,"t":"2026-09-24T23:15:00Z","v":381,"vw":61.118821},{"c":61.14,"h":61.14,"l":61.11,"n":28,"o":61.14,"t":"2026-09-24T23:30:00Z","v":2059,"vw":61.133705},{"c":61.1,"h":61.11,"l":61.1,"n":8,"o":61.11,"t":"2026-09-24T23:45:00Z","v":874,"vw":61.101755},{"c":61.23,"h":61.3,"l":61.15,"n":634,"o":61.19,"t":"2026-09-25T08:00:00Z","v":15094,"vw":61.244479},{"c":61.26,"h":61.27,"l":61.25,"n":63,"o":61.25,"t":"2026-09-25T08:15:00Z","v":3806,"vw":61.263734},{"c":61.28,"h":61.28,"l":61.27,"n":14,"o":61.27,"t":"2026-09-25T08:30:00Z","v":2035,"vw":61.277331},{"c":61.29,"h":61.3,"l":61.29,"n":56,"o":61.29,"t":"2026-09-25T08:45:00Z","v":5582,"vw":61.291968},{"c":61.29,"h":61.31,"l":61.29,"n":35,"o":61.31,"t":"2026-09-25T09:00:00Z","v":5973,"vw":61.298389},{"c":61.3,"h":61.31,"l":61.3,"n":31,"o":61.31,"t":"2026-09-25T09:15:00Z","v":534,"vw":61.305},{"c":61.28,"h":61.29,"l":61.28,"n":30,"o":61.2816,"t":"2026-09-25T09:30:00Z","v":2175,"vw":61.285652},{"c":61.24,"h":61.26,"l":61.24,"n":37,"o":61.26,"t":"2026-09-25T09:45:00Z","v":1764,"vw":61.244092},{"c":61.22,"h":61.22,"l":61.22,"n":45,"o":61.22,"t":"2026-09-25T10:00:00Z","v":3259,"vw":61.22},{"c":61.2993,"h":61.2993,"l":61.23,"n":27,"o":61.23,"t":"2026-09-25T10:15:00Z","v":1346,"vw":61.273206},{"c":61.3,"h":61.3,"l":61.3,"n":4,"o":61.3,"t":"2026-09-25T10:30:00Z","v":211,"vw":61.3},{"c":61.28,"h":61.295,"l":61.28,"n":14,"o":61.28,"t":"2026-09-25T10:45:00Z","v":2552,"vw":61.281823},{"c":61.3199,"h":61.3199,"l":61.2514,"n":139,"o":61.27,"t":"2026-09-25T11:00:00Z","v":10156,"vw":61.292077},{"c":61.3,"h":61.3197,"l":61.3,"n":56,"o":61.31,"t":"2026-09-25T11:15:00Z","v":3439,"vw":61.314222},{"c":61.3,"h":61.31,"l":61.28,"n":110,"o":61.28,"t":"2026-09-25T11:30:00Z","v":5723,"vw":61.29099},{"c":61.3,"h":61.31,"l":61.28,"n":77,"o":61.31,"t":"2026-09-25T11:45:00Z","v":7862,"vw":61.282512},{"c":61.2762,"h":61.2984,"l":61.2762,"n":84,"o":61.2954,"t":"2026-09-25T12:00:00Z","v":1981,"vw":61.288281},{"c":61.26,"h":61.2799,"l":61.2431,"n":77,"o":61.2693,"t":"2026-09-25T12:15:00Z","v":9515,"vw":61.258692},{"c":61.25,"h":61.28,"l":61.24,"n":74,"o":61.28,"t":"2026-09-25T12:30:00Z","v":2226,"vw":61.264679},{"c":61.25,"h":61.2738,"l":61.24,"n":136,"o":61.24,"t":"2026-09-25T12:45:00Z","v":6423,"vw":61.256542},{"c":61.24,"h":61.24,"l":61.22,"n":198,"o":61.24,"t":"2026-09-25T13:00:00Z","v":11304,"vw":61.237325},{"c":61.18,"h":61.2721,"l":61.18,"n":311,"o":61.2417,"t":"2026-09-25T13:15:00Z","v":11249,"vw":61.222639},{"c":61.2297,"h":61.25,"l":61.14,"n":5411,"o":61.205,"t":"2026-09-25T13:30:00Z","v":421060,"vw":61.216458},{"c":61.22,"h":61.255,"l":61.19,"n":3706,"o":61.23,"t":"2026-09-25T13:45:00Z","v":271118,"vw":61.225537},{"c":61.1165,"h":61.23,"l":61.11,"n":3780,"o":61.23,"t":"2026-09-25T14:00:00Z","v":345154,"vw":61.152252},{"c":61.11,"h":61.15,"l":61.065,"n":4620,"o":61.115,"t":"2026-09-25T14:15:00Z","v":324606,"vw":61.105955},{"c":61.14,"h":61.17,"l":61.1,"n":3938,"o":61.11,"t":"2026-09-25T14:30:00Z","v":224849,"vw":61.14095},{"c":61.1899,"h":61.195,"l":61.125,"n":3763,"o":61.14,"t":"2026-09-25T14:45:00Z","v":166759,"vw":61.154901},{"c":61.1999,"h":61.23,"l":61.175,"n":3727,"o":61.185,"t":"2026-09-25T15:00:00Z","v":150623,"vw":61.200698},{"c":61.175,"h":61.215,"l":61.17,"n":3630,"o":61.195,"t":"2026-09-25T15:15:00Z","v":171707,"vw":61.193263},{"c":61.135,"h":61.22,"l":61.13,"n":3397,"o":61.18,"t":"2026-09-25T15:30:00Z","v":157673,"vw":61.175177},{"c":61.22,"h":61.23,"l":61.1201,"n":3047,"o":61.1371,"t":"2026-09-25T15:45:00Z","v":137196,"vw":61.162703},{"c":61.235,"h":61.26,"l":61.21,"n":3794,"o":61.22,"t":"2026-09-25T16:00:00Z","v":385059,"vw":61.243373},{"c":61.2399,"h":61.255,"l":61.175,"n":1497,"o":61.24,"t":"2026-09-25T16:15:00Z","v":252774,"vw":61.209499},{"c":61.23,"h":61.255,"l":61.195,"n":1519,"o":61.24,"t":"2026-09-25T16:30:00Z","v":242064,"vw":61.227455},{"c":61.2101,"h":61.24,"l":61.2,"n":1205,"o":61.235,"t":"2026-09-25T16:45:00Z","v":215604,"vw":61.221986},{"c":61.25,"h":61.26,"l":61.2141,"n":1027,"o":61.2141,"t":"2026-09-25T17:00:00Z","v":161630,"vw":61.240815},{"c":61.255,"h":61.26,"l":61.24,"n":911,"o":61.255,"t":"2026-09-25T17:15:00Z","v":146843,"vw":61.250752},{"c":61.245,"h":61.26,"l":61.2301,"n":1183,"o":61.2501,"t":"2026-09-25T17:30:00Z","v":209188,"vw":61.246114},{"c":61.255,"h":61.26,"l":61.235,"n":2040,"o":61.2401,"t":"2026-09-25T17:45:00Z","v":141755,"vw":61.248501},{"c":61.265,"h":61.27,"l":61.2414,"n":734,"o":61.2501,"t":"2026-09-25T18:00:00Z","v":91688,"vw":61.252761},{"c":61.235,"h":61.2699,"l":61.2242,"n":1059,"o":61.26,"t":"2026-09-25T18:15:00Z","v":279983,"vw":61.252294},{"c":61.24,"h":61.26,"l":61.22,"n":713,"o":61.235,"t":"2026-09-25T18:30:00Z","v":113973,"vw":61.237483},{"c":61.2263,"h":61.24,"l":61.22,"n":807,"o":61.24,"t":"2026-09-25T18:45:00Z","v":142189,"vw":61.230836},{"c":61.235,"h":61.24,"l":61.215,"n":891,"o":61.2299,"t":"2026-09-25T19:00:00Z","v":294249,"vw":61.233739},{"c":61.22,"h":61.24,"l":61.214,"n":937,"o":61.2343,"t":"2026-09-25T19:15:00Z","v":309827,"vw":61.226466},{"c":61.24,"h":61.25,"l":61.21,"n":935,"o":61.215,"t":"2026-09-25T19:30:00Z","v":157965,"vw":61.229597},{"c":61.23,"h":61.28,"l":61.23,"n":1819,"o":61.245,"t":"2026-09-25T19:45:00Z","v":300682,"vw":61.25541},{"c":61.27,"h":61.28,"l":61.24,"n":51,"o":61.24,"t":"2026-09-25T20:00:00Z","v":88948,"vw":61.24853},{"c":61.2533,"h":61.28,"l":61.2533,"n":25,"o":61.27,"t":"2026-09-25T20:15:00Z","v":2112,"vw":61.272793},{"c":61.25,"h":61.25,"l":61.2493,"n":16,"o":61.2493,"t":"2026-09-25T20:30:00Z","v":1239,"vw":61.249933},{"c":61.25,"h":61.2792,"l":61.25,"n":39,"o":61.2761,"t":"2026-09-25T20:45:00Z","v":2927,"vw":61.264812},{"c":61.2601,"h":61.2767,"l":61.25,"n":14,"o":61.2767,"t":"2026-09-25T21:00:00Z","v":8640,"vw":61.261008},{"c":61.26,"h":61.26,"l":61.23,"n":44,"o":61.26,"t":"2026-09-25T21:15:00Z","v":1477,"vw":61.252891},{"c":61.2597,"h":61.2597,"l":61.24,"n":21,"o":61.2583,"t":"2026-09-25T21:30:00Z","v":1992,"vw":61.244595},{"c":61.24,"h":61.2569,"l":61.24,"n":31,"o":61.25,"t":"2026-09-25T21:45:00Z","v":2246,"vw":61.24607},{"c":61.26,"h":61.26,"l":61.24,"n":10,"o":61.25,"t":"2026-09-25T22:00:00Z","v":830,"vw":61.25},{"c":61.26,"h":61.26,"l":61.24,"n":27,"o":61.24,"t":"2026-09-25T22:15:00Z","v":1916,"vw":61.253093},{"c":61.26,"h":61.26,"l":61.25,"n":34,"o":61.2593,"t":"2026-09-25T22:30:00Z","v":1124,"vw":61.258395},{"c":61.24,"h":61.26,"l":61.2215,"n":53,"o":61.25,"t":"2026-09-25T22:45:00Z","v":4678,"vw":61.24489},{"c":61.2569,"h":61.26,"l":61.25,"n":13,"o":61.25,"t":"2026-09-25T23:00:00Z","v":876,"vw":61.257278},{"c":61.2599,"h":61.26,"l":61.2599,"n":7,"o":61.26,"t":"2026-09-25T23:15:00Z","v":1076,"vw":61.259991},{"c":61.26,"h":61.26,"l":61.26,"n":4,"o":61.26,"t":"2026-09-25T23:30:00Z","v":210,"vw":61.26},{"c":61.2569,"h":61.2596,"l":61.2569,"n":5,"o":61.2596,"t":"2026-09-25T23:45:00Z","v":786,"vw":61.258893},{"c":61.07,"h":61.12,"l":61.05,"n":1702,"o":61.07,"t":"2026-09-28T08:00:00Z","v":35529,"vw":61.08722},{"c":61.09,"h":61.1,"l":61.07,"n":48,"o":61.1,"t":"2026-09-28T08:15:00Z","v":1443,"vw":61.088405},{"c":61.07,"h":61.07,"l":61.05,"n":72,"o":61.05,"t":"2026-09-28T08:30:00Z","v":1136,"vw":61.053478},{"c":61.0425,"h":61.07,"l":61.0321,"n":43,"o":61.0321,"t":"2026-09-28T08:45:00Z","v":2276,"vw":61.050105},{"c":61.03,"h":61.07,"l":61.03,"n":190,"o":61.05,"t":"2026-09-28T09:00:00Z","v":2989,"vw":61.044637},{"c":61.04,"h":61.04,"l":61.0108,"n":38,"o":61.02,"t":"2026-09-28T09:15:00Z","v":3580,"vw":61.013433},{"c":61.06,"h":61.06,"l":61.06,"n":4,"o":61.06,"t":"2026-09-28T09:30:00Z","v":932,"vw":61.06},{"c":61.08,"h":61.08,"l":61.07,"n":27,"o":61.07,"t":"2026-09-28T09:45:00Z","v":1617,"vw":61.072417},{"c":61.05,"h":61.1,"l":61.05,"n":67,"o":61.08,"t":"2026-09-28T10:00:00Z","v":2140,"vw":61.072743},{"c":61.06,"h":61.06,"l":61.04,"n":31,"o":61.04,"t":"2026-09-28T10:15:00Z","v":3231,"vw":61.047653},{"c":61.05,"h":61.05,"l":61.049,"n":21,"o":61.049,"t":"2026-09-28T10:30:00Z","v":367,"vw":61.049632},{"c":61.0521,"h":61.0521,"l":61.05,"n":29,"o":61.05,"t":"2026-09-28T10:45:00Z","v":1094,"vw":61.051136},{"c":61.08,"h":61.09,"l":61.075,"n":168,"o":61.075,"t":"2026-09-28T11:00:00Z","v":10181,"vw":61.083227},{"c":61.1,"h":61.1,"l":61.0815,"n":50,"o":61.09,"t":"2026-09-28T11:15:00Z","v":5797,"vw":61.092137},{"c":61.11,"h":61.134,"l":61.09,"n":202,"o":61.0982,"t":"2026-09-28T11:30:00Z","v":13720,"vw":61.112769},{"c":61.12,"h":61.1358,"l":61.11,"n":113,"o":61.1198,"t":"2026-09-28T11:45:00Z","v":23421,"vw":61.115855},{"c":61.1521,"h":61.1879,"l":61.1085,"n":228,"o":61.12,"t":"2026-09-28T12:00:00Z","v":13897,"vw":61.123711},{"c":61.15,"h":61.18,"l":61.12,"n":216,"o":61.15,"t":"2026-09-28T12:15:00Z","v":9319,"vw":61.151681},{"c":61.18,"h":61.1865,"l":61.15,"n":108,"o":61.17,"t":"2026-09-28T12:30:00Z","v":8371,"vw":61.164087},{"c":61.1605,"h":61.18,"l":61.1605,"n":98,"o":61.18,"t":"2026-09-28T12:45:00Z","v":9133,"vw":61.175895},{"c":61.1528,"h":61.18,"l":61.14,"n":297,"o":61.1697,"t":"2026-09-28T13:00:00Z","v":14266,"vw":61.157702},{"c":61.14,"h":61.1788,"l":61.14,"n":101,"o":61.1779,"t":"2026-09-28T13:15:00Z","v":5769,"vw":61.145417},{"c":61.1099,"h":61.22,"l":61.105,"n":8891,"o":61.14,"t":"2026-09-28T13:30:00Z","v":508535,"vw":61.163739},{"c":61.15,"h":61.16,"l":61.1,"n":4634,"o":61.11,"t":"2026-09-28T13:45:00Z","v":323872,"vw":61.125565},{"c":61.049,"h":61.16,"l":61.0357,"n":4492,"o":61.16,"t":"2026-09-28T14:00:00Z","v":375409,"vw":61.089006},{"c":61.075,"h":61.12,"l":61.05,"n":4801,"o":61.05,"t":"2026-09-28T14:15:00Z","v":398596,"vw":61.091216},{"c":60.955,"h":61.09,"l":60.95,"n":6456,"o":61.075,"t":"2026-09-28T14:30:00Z","v":330299,"vw":61.030988},{"c":60.9131,"h":60.9502,"l":60.85,"n":5692,"o":60.9502,"t":"2026-09-28T14:45:00Z","v":416917,"vw":60.902357},{"c":60.995,"h":61.01,"l":60.911,"n":4493,"o":60.92,"t":"2026-09-28T15:00:00Z","v":282471,"vw":60.959041},{"c":60.99,"h":61,"l":60.95,"n":4023,"o":60.995,"t":"2026-09-28T15:15:00Z","v":323737,"vw":60.966184},{"c":60.99,"h":61.035,"l":60.97,"n":3810,"o":60.985,"t":"2026-09-28T15:30:00Z","v":176215,"vw":60.998431},{"c":61.035,"h":61.04,"l":60.9799,"n":3482,"o":60.985,"t":"2026-09-28T15:45:00Z","v":128707,"vw":61.006572},{"c":61.0398,"h":61.055,"l":61.02,"n":3173,"o":61.04,"t":"2026-09-28T16:00:00Z","v":164923,"vw":61.036828},{"c":61.175,"h":61.2176,"l":61.04,"n":2927,"o":61.04,"t":"2026-09-28T16:15:00Z","v":324159,"vw":61.154026},{"c":61.1199,"h":61.18,"l":61.1034,"n":1747,"o":61.175,"t":"2026-09-28T16:30:00Z","v":240609,"vw":61.146134},{"c":61.1298,"h":61.14,"l":61.1,"n":1305,"o":61.115,"t":"2026-09-28T16:45:00Z","v":169701,"vw":61.122814},{"c":61.2,"h":61.2,"l":61.095,"n":1627,"o":61.12,"t":"2026-09-28T17:00:00Z","v":298843,"vw":61.141898},{"c":61.125,"h":61.1999,"l":61.12,"n":1385,"o":61.195,"t":"2026-09-28T17:15:00Z","v":272935,"vw":61.148921},{"c":61.135,"h":61.16,"l":61.125,"n":1309,"o":61.125,"t":"2026-09-28T17:30:00Z","v":162410,"vw":61.143618},{"c":61.15,"h":61.16,"l":61.135,"n":2217,"o":61.135,"t":"2026-09-28T17:45:00Z","v":168705,"vw":61.146802},{"c":61.165,"h":61.17,"l":61.125,"n":881,"o":61.15,"t":"2026-09-28T18:00:00Z","v":158916,"vw":61.152467},{"c":61.16,"h":61.17,"l":61.1401,"n":1053,"o":61.165,"t":"2026-09-28T18:15:00Z","v":208281,"vw":61.156341},{"c":61.15,"h":61.16,"l":61.11,"n":970,"o":61.155,"t":"2026-09-28T18:30:00Z","v":213303,"vw":61.140578},{"c":61.16,"h":61.175,"l":61.14,"n":1564,"o":61.15,"t":"2026-09-28T18:45:00Z","v":389596,"vw":61.15668},{"c":61.105,"h":61.17,"l":61.1,"n":1088,"o":61.165,"t":"2026-09-28T19:00:00Z","v":157338,"vw":61.12777},{"c":61.115,"h":61.13,"l":61.0919,"n":1030,"o":61.1,"t":"2026-09-28T19:15:00Z","v":150953,"vw":61.117172},{"c":61.0761,"h":61.12,"l":61.07,"n":1426,"o":61.119,"t":"2026-09-28T19:30:00Z","v":233883,"vw":61.093011},{"c":61.09,"h":61.1,"l":61.055,"n":2149,"o":61.0799,"t":"2026-09-28T19:45:00Z","v":337508,"vw":61.081343},{"c":61.1741,"h":61.1781,"l":61.08,"n":170,"o":61.11,"t":"2026-09-28T20:00:00Z","v":48602,"vw":61.118303},{"c":61.1829,"h":61.19,"l":61.11,"n":121,"o":61.15,"t":"2026-09-28T20:15:00Z","v":13322,"vw":61.146894},{"c":61.16,"h":61.1827,"l":61.14,"n":47,"o":61.16,"t":"2026-09-28T20:30:00Z","v":6522,"vw":61.152586},{"c":61.1261,"h":61.17,"l":61.12,"n":36,"o":61.17,"t":"2026-09-28T20:45:00Z","v":2412,"vw":61.148809},{"c":61.1516,"h":61.16,"l":61.13,"n":56,"o":61.13,"t":"2026-09-28T21:00:00Z","v":5541,"vw":61.158903},{"c":61.16,"h":61.1862,"l":61.1556,"n":31,"o":61.1862,"t":"2026-09-28T21:15:00Z","v":1205,"vw":61.171615},{"c":61.1893,"h":61.1893,"l":61.16,"n":49,"o":61.16,"t":"2026-09-28T21:30:00Z","v":1226,"vw":61.173921},{"c":61.1815,"h":61.19,"l":61.17,"n":45,"o":61.1892,"t":"2026-09-28T21:45:00Z","v":20017,"vw":61.178173},{"c":61.21,"h":61.21,"l":61.17,"n":37,"o":61.18,"t":"2026-09-28T22:00:00Z","v":4478,"vw":61.196979},{"c":61.2399,"h":61.24,"l":61.2,"n":31,"o":61.2005,"t":"2026-09-28T22:15:00Z","v":6279,"vw":61.222185},{"c":61.22,"h":61.24,"l":61.2199,"n":41,"o":61.24,"t":"2026-09-28T22:30:00Z","v":713,"vw":61.224208},{"c":61.27,"h":61.27,"l":61.23,"n":83,"o":61.23,"t":"2026-09-28T22:45:00Z","v":7859,"vw":61.244366},{"c":61.2796,"h":61.2796,"l":61.25,"n":27,"o":61.25,"t":"2026-09-28T23:00:00Z","v":2613,"vw":61.26045},{"c":61.28,"h":61.28,"l":61.2631,"n":32,"o":61.27,"t":"2026-09-28T23:15:00Z","v":2043,"vw":61.267034},{"c":61.2725,"h":61.2783,"l":61.26,"n":37,"o":61.26,"t":"2026-09-28T23:30:00Z","v":10859,"vw":61.261979},{"c":61.2767,"h":61.2767,"l":61.25,"n":30,"o":61.26,"t":"2026-09-28T23:45:00Z","v":6434,"vw":61.250936},{"c":61.16,"h":61.19,"l":61.03,"n":1449,"o":61.04,"t":"2026-09-29T08:00:00Z","v":35406,"vw":61.106003},{"c":61.2,"h":61.2,"l":61.19,"n":55,"o":61.1974,"t":"2026-09-29T08:15:00Z","v":3900,"vw":61.197505},{"c":61.1879,"h":61.1879,"l":61.1879,"n":3,"o":61.1879,"t":"2026-09-29T08:30:00Z","v":188,"vw":61.1879},{"c":61.17,"h":61.17,"l":61.17,"n":25,"o":61.17,"t":"2026-09-29T08:45:00Z","v":966,"vw":61.17},{"c":61.149,"h":61.17,"l":61.14,"n":94,"o":61.16,"t":"2026-09-29T09:15:00Z","v":7348,"vw":61.161413},{"c":61.15,"h":61.16,"l":61.121,"n":136,"o":61.13,"t":"2026-09-29T09:30:00Z","v":9897,"vw":61.140403},{"c":61.16,"h":61.17,"l":61.15,"n":69,"o":61.16,"t":"2026-09-29T09:45:00Z","v":4436,"vw":61.16198},{"c":61.18,"h":61.18,"l":61.15,"n":13,"o":61.15,"t":"2026-09-29T10:00:00Z","v":460,"vw":61.165425},{"c":61.1859,"h":61.1859,"l":61.1859,"n":6,"o":61.1859,"t":"2026-09-29T10:15:00Z","v":108,"vw":61.1859},{"c":61.19,"h":61.19,"l":61.18,"n":54,"o":61.18,"t":"2026-09-29T10:30:00Z","v":5393,"vw":61.184824},{"c":61.18,"h":61.19,"l":61.18,"n":28,"o":61.1802,"t":"2026-09-29T10:45:00Z","v":1496,"vw":61.184662},{"c":61.21,"h":61.24,"l":61.1969,"n":142,"o":61.1995,"t":"2026-09-29T11:00:00Z","v":51220,"vw":61.230885},{"c":61.22,"h":61.24,"l":61.2178,"n":101,"o":61.2291,"t":"2026-09-29T11:15:00Z","v":33115,"vw":61.220174},{"c":61.22,"h":61.24,"l":61.22,"n":115,"o":61.24,"t":"2026-09-29T11:30:00Z","v":31500,"vw":61.238646},{"c":61.2319,"h":61.25,"l":61.2031,"n":151,"o":61.22,"t":"2026-09-29T11:45:00Z","v":22226,"vw":61.227993},{"c":61.2585,"h":61.26,"l":61.24,"n":118,"o":61.25,"t":"2026-09-29T12:00:00Z","v":16193,"vw":61.247269},{"c":61.22,"h":61.2508,"l":61.22,"n":175,"o":61.2508,"t":"2026-09-29T12:15:00Z","v":7013,"vw":61.241558},{"c":61.23,"h":61.26,"l":61.23,"n":81,"o":61.24,"t":"2026-09-29T12:30:00Z","v":3604,"vw":61.236906},{"c":61.23,"h":61.26,"l":61.21,"n":159,"o":61.252,"t":"2026-09-29T12:45:00Z","v":36581,"vw":61.22876},{"c":61.22,"h":61.23,"l":61.2128,"n":104,"o":61.22,"t":"2026-09-29T13:00:00Z","v":3877,"vw":61.22543},{"c":61.27,"h":61.27,"l":61.2256,"n":174,"o":61.23,"t":"2026-09-29T13:15:00Z","v":12466,"vw":61.245696},{"c":61.155,"h":61.31,"l":61.135,"n":6228,"o":61.27,"t":"2026-09-29T13:30:00Z","v":666421,"vw":61.204023},{"c":61.195,"h":61.2314,"l":61.15,"n":3737,"o":61.165,"t":"2026-09-29T13:45:00Z","v":467187,"vw":61.185846},{"c":61.215,"h":61.235,"l":61.175,"n":3248,"o":61.195,"t":"2026-09-29T14:00:00Z","v":372376,"vw":61.1977},{"c":61.245,"h":61.28,"l":61.195,"n":4395,"o":61.215,"t":"2026-09-29T14:15:00Z","v":288199,"vw":61.242803},{"c":61.2473,"h":61.2799,"l":61.24,"n":4013,"o":61.25,"t":"2026-09-29T14:30:00Z","v":215500,"vw":61.260487},{"c":61.2419,"h":61.28,"l":61.22,"n":4088,"o":61.2427,"t":"2026-09-29T14:45:00Z","v":300198,"vw":61.255175},{"c":61.215,"h":61.2498,"l":61.18,"n":3993,"o":61.245,"t":"2026-09-29T15:00:00Z","v":256842,"vw":61.209177},{"c":61.13,"h":61.225,"l":61.12,"n":4316,"o":61.2143,"t":"2026-09-29T15:15:00Z","v":275360,"vw":61.164514},{"c":61.165,"h":61.185,"l":61.13,"n":3420,"o":61.14,"t":"2026-09-29T15:30:00Z","v":167898,"vw":61.162721},{"c":61.165,"h":61.2,"l":61.1401,"n":3409,"o":61.165,"t":"2026-09-29T15:45:00Z","v":272981,"vw":61.163528},{"c":61.1495,"h":61.18,"l":61.1399,"n":2642,"o":61.165,"t":"2026-09-29T16:00:00Z","v":187509,"vw":61.153193},{"c":61.175,"h":61.18,"l":61.14,"n":1042,"o":61.1499,"t":"2026-09-29T16:15:00Z","v":160003,"vw":61.156993},{"c":61.11,"h":61.175,"l":61.11,"n":1441,"o":61.1701,"t":"2026-09-29T16:30:00Z","v":183391,"vw":61.147329},{"c":61.13,"h":61.15,"l":61.09,"n":1668,"o":61.11,"t":"2026-09-29T16:45:00Z","v":312134,"vw":61.114858},{"c":61.125,"h":61.13,"l":61.1,"n":826,"o":61.125,"t":"2026-09-29T17:00:00Z","v":140952,"vw":61.118473},{"c":61.155,"h":61.17,"l":61.11,"n":849,"o":61.125,"t":"2026-09-29T17:15:00Z","v":122937,"vw":61.138972},{"c":61.145,"h":61.17,"l":61.1324,"n":1104,"o":61.155,"t":"2026-09-29T17:30:00Z","v":141033,"vw":61.151197},{"c":61.1164,"h":61.1576,"l":61.105,"n":1724,"o":61.15,"t":"2026-09-29T17:45:00Z","v":139362,"vw":61.130113},{"c":61.175,"h":61.18,"l":61.1161,"n":955,"o":61.1161,"t":"2026-09-29T18:00:00Z","v":230878,"vw":61.157666},{"c":61.19,"h":61.21,"l":61.175,"n":1248,"o":61.18,"t":"2026-09-29T18:15:00Z","v":280019,"vw":61.190859},{"c":61.215,"h":61.24,"l":61.17,"n":925,"o":61.1901,"t":"2026-09-29T18:30:00Z","v":238585,"vw":61.202769},{"c":61.225,"h":61.235,"l":61.2,"n":914,"o":61.22,"t":"2026-09-29T18:45:00Z","v":222313,"vw":61.221057},{"c":61.1972,"h":61.23,"l":61.1901,"n":832,"o":61.225,"t":"2026-09-29T19:00:00Z","v":161873,"vw":61.21506},{"c":61.2,"h":61.21,"l":61.19,"n":851,"o":61.195,"t":"2026-09-29T19:15:00Z","v":150245,"vw":61.200373},{"c":61.175,"h":61.21,"l":61.17,"n":1213,"o":61.195,"t":"2026-09-29T19:30:00Z","v":289783,"vw":61.197762},{"c":61.178,"h":61.205,"l":61.15,"n":2107,"o":61.17,"t":"2026-09-29T19:45:00Z","v":459209,"vw":61.175556},{"c":61.23,"h":61.24,"l":61.18,"n":99,"o":61.18,"t":"2026-09-29T20:00:00Z","v":37634,"vw":61.186275},{"c":61.22,"h":61.2379,"l":61.2038,"n":10,"o":61.23,"t":"2026-09-29T20:15:00Z","v":2147,"vw":61.226373},{"c":61.27,"h":61.27,"l":61.23,"n":69,"o":61.23,"t":"2026-09-29T20:30:00Z","v":17302,"vw":61.242321},{"c":61.2377,"h":61.2774,"l":61.2355,"n":72,"o":61.27,"t":"2026-09-29T20:45:00Z","v":4015,"vw":61.260462},{"c":61.2374,"h":61.278,"l":61.2374,"n":57,"o":61.25,"t":"2026-09-29T21:00:00Z","v":5380,"vw":61.258886},{"c":61.27,"h":61.27,"l":61.27,"n":4,"o":61.27,"t":"2026-09-29T21:15:00Z","v":238,"vw":61.27},{"c":61.25,"h":61.27,"l":61.25,"n":22,"o":61.27,"t":"2026-09-29T21:30:00Z","v":1262,"vw":61.262007},{"c":61.2687,"h":61.2692,"l":61.24,"n":44,"o":61.26,"t":"2026-09-29T21:45:00Z","v":4041,"vw":61.260922},{"c":61.2785,"h":61.28,"l":61.26,"n":43,"o":61.26,"t":"2026-09-29T22:00:00Z","v":4586,"vw":61.272015},{"c":61.28,"h":61.3,"l":61.25,"n":57,"o":61.254,"t":"2026-09-29T22:15:00Z","v":1781,"vw":61.282623},{"c":61.29,"h":61.29,"l":61.29,"n":7,"o":61.29,"t":"2026-09-29T22:30:00Z","v":518,"vw":61.29},{"c":61.27,"h":61.2968,"l":61.27,"n":31,"o":61.27,"t":"2026-09-29T22:45:00Z","v":3954,"vw":61.282881},{"c":61.3,"h":61.3,"l":61.28,"n":22,"o":61.3,"t":"2026-09-29T23:00:00Z","v":1828,"vw":61.285812},{"c":61.25,"h":61.3,"l":61.25,"n":60,"o":61.25,"t":"2026-09-29T23:15:00Z","v":11240,"vw":61.278622},{"c":61.27,"h":61.27,"l":61.2391,"n":11,"o":61.2391,"t":"2026-09-29T23:30:00Z","v":3234,"vw":61.268034},{"c":61.2999,"h":61.3,"l":61.29,"n":25,"o":61.3,"t":"2026-09-29T23:45:00Z","v":5120,"vw":61.29978},{"c":61.3724,"h":61.3724,"l":61.21,"n":1205,"o":61.26,"t":"2026-09-30T08:00:00Z","v":27198,"vw":61.263932},{"c":61.3384,"h":61.3479,"l":61.3384,"n":6,"o":61.3479,"t":"2026-09-30T08:15:00Z","v":313,"vw":61.34315},{"c":61.31,"h":61.33,"l":61.31,"n":47,"o":61.33,"t":"2026-09-30T08:45:00Z","v":710,"vw":61.314651},{"c":61.34,"h":61.34,"l":61.3,"n":54,"o":61.3,"t":"2026-09-30T09:00:00Z","v":6306,"vw":61.334086},{"c":61.35,"h":61.35,"l":61.34,"n":22,"o":61.34,"t":"2026-09-30T09:15:00Z","v":619,"vw":61.347619},{"c":61.35,"h":61.35,"l":61.35,"n":2,"o":61.35,"t":"2026-09-30T09:30:00Z","v":266,"vw":61.35},{"c":61.3065,"h":61.3065,"l":61.28,"n":131,"o":61.29,"t":"2026-09-30T10:00:00Z","v":2605,"vw":61.288787},{"c":61.28,"h":61.29,"l":61.26,"n":27,"o":61.27,"t":"2026-09-30T10:15:00Z","v":1545,"vw":61.28048},{"c":61.27,"h":61.27,"l":61.27,"n":2,"o":61.27,"t":"2026-09-30T10:30:00Z","v":182,"vw":61.27},{"c":61.26,"h":61.26,"l":61.26,"n":38,"o":61.26,"t":"2026-09-30T10:45:00Z","v":584,"vw":61.26},{"c":61.1831,"h":61.2659,"l":61.1731,"n":387,"o":61.265,"t":"2026-09-30T11:00:00Z","v":21620,"vw":61.214688},{"c":61.2504,"h":61.2591,"l":61.16,"n":181,"o":61.19,"t":"2026-09-30T11:15:00Z","v":11948,"vw":61.178137},{"c":61.26,"h":61.28,"l":61.2348,"n":95,"o":61.2584,"t":"2026-09-30T11:30:00Z","v":4292,"vw":61.254347},{"c":61.2085,"h":61.25,"l":61.19,"n":136,"o":61.2242,"t":"2026-09-30T11:45:00Z","v":13845,"vw":61.208351},{"c":61.2,"h":61.21,"l":61.1805,"n":188,"o":61.1905,"t":"2026-09-30T12:00:00Z","v":21103,"vw":61.196763},{"c":61.24,"h":61.25,"l":61.13,"n":354,"o":61.2,"t":"2026-09-30T12:15:00Z","v":22912,"vw":61.178829},{"c":61.36,"h":61.37,"l":61.2538,"n":304,"o":61.2538,"t":"2026-09-30T12:30:00Z","v":29211,"vw":61.330754},{"c":61.3554,"h":61.36,"l":61.3016,"n":197,"o":61.36,"t":"2026-09-30T12:45:00Z","v":47510,"vw":61.343967},{"c":61.369,"h":61.3694,"l":61.35,"n":102,"o":61.3664,"t":"2026-09-30T13:00:00Z","v":5237,"vw":61.361308},{"c":61.3,"h":61.37,"l":61.3,"n":340,"o":61.3688,"t":"2026-09-30T13:15:00Z","v":13078,"vw":61.325053},{"c":61.31,"h":61.361,"l":61.265,"n":7267,"o":61.3,"t":"2026-09-30T13:30:00Z","v":621412,"vw":61.312369},{"c":61.365,"h":61.365,"l":61.27,"n":4874,"o":61.32,"t":"2026-09-30T13:45:00Z","v":465443,"vw":61.316632},{"c":61.355,"h":61.4,"l":61.34,"n":3877,"o":61.37,"t":"2026-09-30T14:00:00Z","v":360580,"vw":61.373788},{"c":61.365,"h":61.395,"l":61.345,"n":4422,"o":61.36,"t":"2026-09-30T14:15:00Z","v":443538,"vw":61.372578},{"c":61.3498,"h":61.375,"l":61.32,"n":4413,"o":61.365,"t":"2026-09-30T14:30:00Z","v":209173,"vw":61.349001},{"c":61.39,"h":61.43,"l":61.345,"n":4604,"o":61.345,"t":"2026-09-30T14:45:00Z","v":319574,"vw":61.398765},{"c":61.375,"h":61.41,"l":61.365,"n":4647,"o":61.395,"t":"2026-09-30T15:00:00Z","v":211986,"vw":61.387995},{"c":61.4,"h":61.41,"l":61.365,"n":4156,"o":61.38,"t":"2026-09-30T15:15:00Z","v":151334,"vw":61.385623},{"c":61.385,"h":61.415,"l":61.38,"n":4051,"o":61.4022,"t":"2026-09-30T15:30:00Z","v":161602,"vw":61.404961},{"c":61.415,"h":61.44,"l":61.3728,"n":3832,"o":61.385,"t":"2026-09-30T15:45:00Z","v":208784,"vw":61.408843},{"c":61.425,"h":61.435,"l":61.405,"n":3447,"o":61.41,"t":"2026-09-30T16:00:00Z","v":222763,"vw":61.42021},{"c":61.395,"h":61.4299,"l":61.39,"n":1688,"o":61.425,"t":"2026-09-30T16:15:00Z","v":237232,"vw":61.406667},{"c":61.405,"h":61.4099,"l":61.36,"n":1879,"o":61.395,"t":"2026-09-30T16:30:00Z","v":205062,"vw":61.384451},{"c":61.4,"h":61.41,"l":61.385,"n":1369,"o":61.4099,"t":"2026-09-30T16:45:00Z","v":194519,"vw":61.398725},{"c":61.39,"h":61.415,"l":61.38,"n":1122,"o":61.405,"t":"2026-09-30T17:00:00Z","v":142071,"vw":61.401609},{"c":61.345,"h":61.385,"l":61.33,"n":2037,"o":61.385,"t":"2026-09-30T17:15:00Z","v":249124,"vw":61.357473},{"c":61.38,"h":61.385,"l":61.34,"n":1286,"o":61.3401,"t":"2026-09-30T17:30:00Z","v":147232,"vw":61.363},{"c":61.39,"h":61.405,"l":61.3601,"n":2446,"o":61.375,"t":"2026-09-30T17:45:00Z","v":317325,"vw":61.390796},{"c":61.395,"h":61.41,"l":61.365,"n":1450,"o":61.39,"t":"2026-09-30T18:00:00Z","v":290719,"vw":61.384055},{"c":61.385,"h":61.4,"l":61.36,"n":1117,"o":61.399,"t":"2026-09-30T18:15:00Z","v":166063,"vw":61.382361},{"c":61.385,"h":61.39,"l":61.354,"n":1484,"o":61.389,"t":"2026-09-30T18:30:00Z","v":184416,"vw":61.377408},{"c":61.375,"h":61.3897,"l":61.35,"n":1429,"o":61.383,"t":"2026-09-30T18:45:00Z","v":237573,"vw":61.362612},{"c":61.4,"h":61.41,"l":61.375,"n":1373,"o":61.38,"t":"2026-09-30T19:00:00Z","v":349967,"vw":61.39396},{"c":61.38,"h":61.4,"l":61.375,"n":1469,"o":61.4,"t":"2026-09-30T19:15:00Z","v":313862,"vw":61.387788},{"c":61.379,"h":61.405,"l":61.36,"n":1693,"o":61.385,"t":"2026-09-30T19:30:00Z","v":291792,"vw":61.382495},{"c":61.25,"h":61.385,"l":61.25,"n":4464,"o":61.38,"t":"2026-09-30T19:45:00Z","v":1109943,"vw":61.313852},{"c":61.33,"h":61.35,"l":61.26,"n":183,"o":61.26,"t":"2026-09-30T20:00:00Z","v":107438,"vw":61.264807},{"c":61.39,"h":61.3958,"l":61.3077,"n":152,"o":61.34,"t":"2026-09-30T20:15:00Z","v":19586,"vw":61.356029},{"c":61.37,"h":61.38,"l":61.3531,"n":62,"o":61.36,"t":"2026-09-30T20:30:00Z","v":25119,"vw":61.373216},{"c":61.37,"h":61.37,"l":61.34,"n":58,"o":61.37,"t":"2026-09-30T20:45:00Z","v":10034,"vw":61.365459},{"c":61.32,"h":61.37,"l":61.31,"n":71,"o":61.34,"t":"2026-09-30T21:00:00Z","v":3046,"vw":61.337977},{"c":61.35,"h":61.3659,"l":61.3,"n":97,"o":61.31,"t":"2026-09-30T21:15:00Z","v":12805,"vw":61.312708},{"c":61.34,"h":61.37,"l":61.32,"n":65,"o":61.32,"t":"2026-09-30T21:30:00Z","v":33006,"vw":61.331947},{"c":61.34,"h":61.3499,"l":61.3201,"n":71,"o":61.34,"t":"2026-09-30T21:45:00Z","v":13393,"vw":61.333731},{"c":61.35,"h":61.35,"l":61.3369,"n":40,"o":61.34,"t":"2026-09-30T22:00:00Z","v":4454,"vw":61.339835},{"c":61.4,"h":61.4,"l":61.36,"n":49,"o":61.36,"t":"2026-09-30T22:15:00Z","v":1861,"vw":61.382436},{"c":61.4,"h":61.4,"l":61.38,"n":21,"o":61.3999,"t":"2026-09-30T22:30:00Z","v":1561,"vw":61.385244},{"c":61.3967,"h":61.4,"l":61.39,"n":16,"o":61.39,"t":"2026-09-30T22:45:00Z","v":739,"vw":61.394792},{"c":61.38,"h":61.4,"l":61.38,"n":54,"o":61.3801,"t":"2026-09-30T23:00:00Z","v":22332,"vw":61.38627},{"c":61.3954,"h":61.4,"l":61.37,"n":22,"o":61.39,"t":"2026-09-30T23:15:00Z","v":1522,"vw":61.392007},{"c":61.432,"h":61.432,"l":61.4,"n":20,"o":61.4,"t":"2026-09-30T23:30:00Z","v":4858,"vw":61.401188},{"c":61.41,"h":61.41,"l":61.4,"n":15,"o":61.41,"t":"2026-09-30T23:45:00Z","v":4772,"vw":61.408581},{"c":60.84,"h":61.12,"l":60.84,"n":2534,"o":61.12,"t":"2026-10-01T08:00:00Z","v":61845,"vw":60.994763},{"c":60.82,"h":60.8293,"l":60.82,"n":71,"o":60.82,"t":"2026-10-01T08:15:00Z","v":2551,"vw":60.820491},{"c":60.85,"h":60.85,"l":60.82,"n":33,"o":60.82,"t":"2026-10-01T08:30:00Z","v":2840,"vw":60.840992},{"c":60.8551,"h":60.885,"l":60.8551,"n":9,"o":60.885,"t":"2026-10-01T08:45:00Z","v":1750,"vw":60.85683},{"c":60.925,"h":60.94,"l":60.9,"n":22,"o":60.9,"t":"2026-10-01T09:00:00Z","v":2001,"vw":60.916617},{"c":60.92,"h":60.93,"l":60.92,"n":15,"o":60.93,"t":"2026-10-01T09:15:00Z","v":3064,"vw":60.923214},{"c":60.89,"h":60.947,"l":60.89,"n":118,"o":60.93,"t":"2026-10-01T09:30:00Z","v":5337,"vw":60.926204},{"c":60.88,"h":60.8921,"l":60.87,"n":29,"o":60.8921,"t":"2026-10-01T09:45:00Z","v":4190,"vw":60.877869},{"c":60.8236,"h":60.86,"l":60.8236,"n":62,"o":60.86,"t":"2026-10-01T10:00:00Z","v":695,"vw":60.834123},{"c":60.92,"h":60.92,"l":60.89,"n":55,"o":60.89,"t":"2026-10-01T10:15:00Z","v":24492,"vw":60.916017},{"c":60.93,"h":60.99,"l":60.93,"n":52,"o":60.93,"t":"2026-10-01T10:30:00Z","v":2987,"vw":60.933873},{"c":60.9887,"h":60.9887,"l":60.95,"n":43,"o":60.98,"t":"2026-10-01T10:45:00Z","v":1460,"vw":60.974732},{"c":60.9279,"h":60.96,"l":60.9,"n":211,"o":60.95,"t":"2026-10-01T11:00:00Z","v":26737,"vw":60.905578},{"c":60.84,"h":60.91,"l":60.8395,"n":194,"o":60.91,"t":"2026-10-01T11:15:00Z","v":16282,"vw":60.851152},{"c":60.872,"h":60.872,"l":60.84,"n":128,"o":60.85,"t":"2026-10-01T11:30:00Z","v":90180,"vw":60.850896},{"c":60.9,"h":60.9279,"l":60.87,"n":113,"o":60.87,"t":"2026-10-01T11:45:00Z","v":5007,"vw":60.901856},{"c":60.87,"h":60.8978,"l":60.85,"n":181,"o":60.8978,"t":"2026-10-01T12:00:00Z","v":10190,"vw":60.862433},{"c":60.85,"h":60.86,"l":60.84,"n":147,"o":60.85,"t":"2026-10-01T12:15:00Z","v":8854,"vw":60.84356},{"c":60.8641,"h":60.89,"l":60.8405,"n":137,"o":60.8405,"t":"2026-10-01T12:30:00Z","v":8610,"vw":60.871214},{"c":60.83,"h":60.8866,"l":60.83,"n":257,"o":60.861,"t":"2026-10-01T12:45:00Z","v":7740,"vw":60.851105},{"c":60.85,"h":60.85,"l":60.82,"n":103,"o":60.84,"t":"2026-10-01T13:00:00Z","v":12673,"vw":60.836619},{"c":60.805,"h":60.85,"l":60.805,"n":274,"o":60.8389,"t":"2026-10-01T13:15:00Z","v":9058,"vw":60.83257},{"c":60.7506,"h":60.84,"l":60.715,"n":9233,"o":60.8,"t":"2026-10-01T13:30:00Z","v":563234,"vw":60.787355},{"c":60.705,"h":60.78,"l":60.675,"n":5359,"o":60.76,"t":"2026-10-01T13:45:00Z","v":350509,"vw":60.719769},{"c":60.575,"h":60.7,"l":60.525,"n":6244,"o":60.7,"t":"2026-10-01T14:00:00Z","v":486168,"vw":60.575653},{"c":60.57,"h":60.595,"l":60.4801,"n":5918,"o":60.58,"t":"2026-10-01T14:15:00Z","v":296027,"vw":60.546535},{"c":60.62,"h":60.67,"l":60.555,"n":5343,"o":60.56,"t":"2026-10-01T14:30:00Z","v":245746,"vw":60.623862},{"c":60.57,"h":60.66,"l":60.545,"n":5664,"o":60.625,"t":"2026-10-01T14:45:00Z","v":271253,"vw":60.597036},{"c":60.56,"h":60.57,"l":60.474,"n":5624,"o":60.56,"t":"2026-10-01T15:00:00Z","v":257054,"vw":60.523946},{"c":60.585,"h":60.625,"l":60.55,"n":4297,"o":60.56,"t":"2026-10-01T15:15:00Z","v":185581,"vw":60.593472},{"c":60.5099,"h":60.585,"l":60.495,"n":4300,"o":60.58,"t":"2026-10-01T15:30:00Z","v":211332,"vw":60.538013},{"c":60.575,"h":60.6,"l":60.5,"n":3630,"o":60.515,"t":"2026-10-01T15:45:00Z","v":155797,"vw":60.545665},{"c":60.56,"h":60.605,"l":60.545,"n":3132,"o":60.57,"t":"2026-10-01T16:00:00Z","v":90152,"vw":60.584997},{"c":60.6,"h":60.62,"l":60.56,"n":1366,"o":60.565,"t":"2026-10-01T16:15:00Z","v":121698,"vw":60.599411},{"c":60.635,"h":60.67,"l":60.595,"n":1468,"o":60.595,"t":"2026-10-01T16:30:00Z","v":169240,"vw":60.63782},{"c":60.59,"h":60.66,"l":60.55,"n":1280,"o":60.639,"t":"2026-10-01T16:45:00Z","v":161712,"vw":60.603936},{"c":60.67,"h":60.6899,"l":60.59,"n":1091,"o":60.59,"t":"2026-10-01T17:00:00Z","v":118717,"vw":60.647666},{"c":60.785,"h":60.8,"l":60.665,"n":1278,"o":60.6698,"t":"2026-10-01T17:15:00Z","v":179668,"vw":60.748914},{"c":60.84,"h":60.85,"l":60.78,"n":1793,"o":60.79,"t":"2026-10-01T17:30:00Z","v":194747,"vw":60.816888},{"c":60.78,"h":60.87,"l":60.77,"n":1970,"o":60.84,"t":"2026-10-01T17:45:00Z","v":123312,"vw":60.819151},{"c":60.73,"h":60.79,"l":60.69,"n":1018,"o":60.78,"t":"2026-10-01T18:00:00Z","v":103527,"vw":60.731536},{"c":60.805,"h":60.81,"l":60.7201,"n":1267,"o":60.74,"t":"2026-10-01T18:15:00Z","v":215388,"vw":60.765585},{"c":60.8,"h":60.84,"l":60.78,"n":876,"o":60.805,"t":"2026-10-01T18:30:00Z","v":122529,"vw":60.807934},{"c":60.845,"h":60.85,"l":60.795,"n":929,"o":60.81,"t":"2026-10-01T18:45:00Z","v":164653,"vw":60.823515},{"c":60.8055,"h":60.856,"l":60.794,"n":910,"o":60.8499,"t":"2026-10-01T19:00:00Z","v":153888,"vw":60.812366},{"c":60.815,"h":60.82,"l":60.795,"n":836,"o":60.805,"t":"2026-10-01T19:15:00Z","v":112935,"vw":60.810122},{"c":60.8201,"h":60.84,"l":60.8,"n":942,"o":60.819,"t":"2026-10-01T19:30:00Z","v":106291,"vw":60.819685},{"c":60.8,"h":60.87,"l":60.78,"n":1980,"o":60.8201,"t":"2026-10-01T19:45:00Z","v":224122,"vw":60.834692},{"c":60.84,"h":60.85,"l":60.7736,"n":59,"o":60.81,"t":"2026-10-01T20:00:00Z","v":41423,"vw":60.810532},{"c":60.825,"h":60.8553,"l":60.77,"n":34,"o":60.85,"t":"2026-10-01T20:15:00Z","v":921,"vw":60.826909},{"c":60.84,"h":60.84,"l":60.83,"n":39,"o":60.83,"t":"2026-10-01T20:30:00Z","v":2196,"vw":60.839363},{"c":60.8301,"h":60.84,"l":60.8301,"n":13,"o":60.84,"t":"2026-10-01T20:45:00Z","v":2408,"vw":60.834361},{"c":60.84,"h":60.85,"l":60.84,"n":37,"o":60.84,"t":"2026-10-01T21:00:00Z","v":4777,"vw":60.842225},{"c":60.85,"h":60.85,"l":60.84,"n":33,"o":60.84,"t":"2026-10-01T21:15:00Z","v":2551,"vw":60.842425},{"c":60.85,"h":60.85,"l":60.83,"n":88,"o":60.84,"t":"2026-10-01T21:30:00Z","v":39145,"vw":60.834095},{"c":60.84,"h":60.85,"l":60.82,"n":21,"o":60.82,"t":"2026-10-01T21:45:00Z","v":1866,"vw":60.839124},{"c":60.8246,"h":60.8402,"l":60.8205,"n":16,"o":60.8402,"t":"2026-10-01T22:00:00Z","v":1341,"vw":60.82656},{"c":60.82,"h":60.83,"l":60.82,"n":19,"o":60.83,"t":"2026-10-01T22:15:00Z","v":1771,"vw":60.823065},{"c":60.85,"h":60.85,"l":60.83,"n":34,"o":60.8394,"t":"2026-10-01T22:30:00Z","v":2197,"vw":60.837788},{"c":60.87,"h":60.87,"l":60.84,"n":44,"o":60.84,"t":"2026-10-01T22:45:00Z","v":2295,"vw":60.861878},{"c":60.8903,"h":60.8982,"l":60.8703,"n":32,"o":60.8955,"t":"2026-10-01T23:00:00Z","v":3957,"vw":60.891095},{"c":60.89,"h":60.9,"l":60.89,"n":14,"o":60.9,"t":"2026-10-01T23:15:00Z","v":3634,"vw":60.89937},{"c":60.86,"h":60.86,"l":60.86,"n":2,"o":60.86,"t":"2026-10-01T23:30:00Z","v":170,"vw":60.86},{"c":60.8609,"h":60.8609,"l":60.86,"n":3,"o":60.86,"t":"2026-10-01T23:45:00Z","v":334,"vw":60.86028},{"c":61.06,"h":61.09,"l":60.9,"n":1047,"o":60.95,"t":"2026-10-02T08:00:00Z","v":38161,"vw":60.964165},{"c":61.0887,"h":61.09,"l":61.0783,"n":25,"o":61.08,"t":"2026-10-02T08:15:00Z","v":2609,"vw":61.087948},{"c":61.05,"h":61.05,"l":61.05,"n":4,"o":61.05,"t":"2026-10-02T08:30:00Z","v":173,"vw":61.05},{"c":61.065,"h":61.065,"l":61.06,"n":16,"o":61.06,"t":"2026-10-02T08:45:00Z","v":1454,"vw":61.060924},{"c":61.05,"h":61.05,"l":61.05,"n":16,"o":61.05,"t":"2026-10-02T09:00:00Z","v":261,"vw":61.05},{"c":61.0502,"h":61.06,"l":61.04,"n":56,"o":61.06,"t":"2026-10-02T09:15:00Z","v":10424,"vw":61.05043},{"c":61.051,"h":61.051,"l":61.05,"n":26,"o":61.05,"t":"2026-10-02T09:30:00Z","v":1507,"vw":61.050433},{"c":61.05,"h":61.05,"l":61.04,"n":29,"o":61.04,"t":"2026-10-02T09:45:00Z","v":937,"vw":61.04199},{"c":61.001,"h":61.06,"l":61.001,"n":31,"o":61.06,"t":"2026-10-02T10:00:00Z","v":3971,"vw":61.009899},{"c":61,"h":61,"l":61,"n":77,"o":61,"t":"2026-10-02T10:15:00Z","v":734,"vw":61},{"c":61.06,"h":61.07,"l":60.9836,"n":42,"o":60.9836,"t":"2026-10-02T10:30:00Z","v":7597,"vw":61.058294},{"c":61.04,"h":61.06,"l":61.04,"n":9,"o":61.06,"t":"2026-10-02T10:45:00Z","v":1326,"vw":61.042712},{"c":61.0215,"h":61.0597,"l":61.0215,"n":119,"o":61.05,"t":"2026-10-02T11:00:00Z","v":10534,"vw":61.051583},{"c":60.99,"h":61.0269,"l":60.9704,"n":148,"o":60.9704,"t":"2026-10-02T11:15:00Z","v":18862,"vw":60.988226},{"c":60.9726,"h":61.01,"l":60.9726,"n":88,"o":61.01,"t":"2026-10-02T11:30:00Z","v":4631,"vw":61.000476},{"c":60.97,"h":61.02,"l":60.95,"n":41,"o":60.9748,"t":"2026-10-02T11:45:00Z","v":2080,"vw":60.967951},{"c":60.96,"h":60.98,"l":60.95,"n":86,"o":60.95,"t":"2026-10-02T12:00:00Z","v":8863,"vw":60.958805},{"c":60.99,"h":61.02,"l":60.96,"n":68,"o":60.99,"t":"2026-10-02T12:15:00Z","v":6178,"vw":60.987469},{"c":61.0784,"h":61.1,"l":60.97,"n":344,"o":61.02,"t":"2026-10-02T12:30:00Z","v":58895,"vw":61.056634},{"c":61.09,"h":61.1,"l":61.084,"n":161,"o":61.084,"t":"2026-10-02T12:45:00Z","v":9618,"vw":61.094093},{"c":61.1072,"h":61.12,"l":61.09,"n":217,"o":61.09,"t":"2026-10-02T13:00:00Z","v":29592,"vw":61.101744},{"c":61.03,"h":61.1099,"l":61.03,"n":364,"o":61.1,"t":"2026-10-02T13:15:00Z","v":18853,"vw":61.074019},{"c":61.065,"h":61.08,"l":60.96,"n":5584,"o":61.08,"t":"2026-10-02T13:30:00Z","v":610883,"vw":61.034085},{"c":61.05,"h":61.0799,"l":60.98,"n":4646,"o":61.07,"t":"2026-10-02T13:45:00Z","v":624441,"vw":61.038902},{"c":61.065,"h":61.0899,"l":61.025,"n":3232,"o":61.04,"t":"2026-10-02T14:00:00Z","v":559420,"vw":61.058858},{"c":61.0924,"h":61.11,"l":61.06,"n":4192,"o":61.06,"t":"2026-10-02T14:15:00Z","v":341546,"vw":61.090387},{"c":61.065,"h":61.095,"l":61.06,"n":4465,"o":61.095,"t":"2026-10-02T14:30:00Z","v":387679,"vw":61.075018},{"c":61.025,"h":61.08,"l":61.01,"n":4446,"o":61.06,"t":"2026-10-02T14:45:00Z","v":266118,"vw":61.048388},{"c":60.9623,"h":61.03,"l":60.94,"n":4686,"o":61.025,"t":"2026-10-02T15:00:00Z","v":319580,"vw":60.981851},{"c":60.955,"h":60.98,"l":60.9,"n":4144,"o":60.9666,"t":"2026-10-02T15:15:00Z","v":343285,"vw":60.930942},{"c":60.98,"h":60.99,"l":60.93,"n":3855,"o":60.955,"t":"2026-10-02T15:30:00Z","v":289208,"vw":60.965414},{"c":61,"h":61,"l":60.97,"n":3318,"o":60.985,"t":"2026-10-02T15:45:00Z","v":173804,"vw":60.989504},{"c":61.025,"h":61.03,"l":60.9924,"n":3510,"o":61,"t":"2026-10-02T16:00:00Z","v":263834,"vw":61.02109},{"c":60.995,"h":61.035,"l":60.99,"n":1470,"o":61.025,"t":"2026-10-02T16:15:00Z","v":263229,"vw":61.010052},{"c":60.985,"h":61.02,"l":60.97,"n":1327,"o":60.995,"t":"2026-10-02T16:30:00Z","v":166171,"vw":61.000832},{"c":60.9923,"h":61.01,"l":60.97,"n":1131,"o":60.985,"t":"2026-10-02T16:45:00Z","v":143296,"vw":60.993572},{"c":60.995,"h":61.025,"l":60.984,"n":1115,"o":60.995,"t":"2026-10-02T17:00:00Z","v":160394,"vw":61.00308},{"c":60.965,"h":61.01,"l":60.96,"n":1138,"o":60.995,"t":"2026-10-02T17:15:00Z","v":205869,"vw":60.991338},{"c":60.9842,"h":60.99,"l":60.955,"n":1209,"o":60.96,"t":"2026-10-02T17:30:00Z","v":121153,"vw":60.974572},{"c":60.995,"h":61.0077,"l":60.97,"n":2219,"o":60.985,"t":"2026-10-02T17:45:00Z","v":220960,"vw":60.984708},{"c":61.0037,"h":61.0099,"l":60.9841,"n":913,"o":60.995,"t":"2026-10-02T18:00:00Z","v":140597,"vw":60.996014},{"c":61.0001,"h":61.01,"l":60.98,"n":1042,"o":61.0069,"t":"2026-10-02T18:15:00Z","v":157898,"vw":60.99459},{"c":61.005,"h":61.01,"l":60.985,"n":890,"o":61.005,"t":"2026-10-02T18:30:00Z","v":217502,"vw":60.996924},{"c":61.01,"h":61.02,"l":61,"n":824,"o":61.0098,"t":"2026-10-02T18:45:00Z","v":104374,"vw":61.009783},{"c":61.005,"h":61.02,"l":60.99,"n":1209,"o":61.0165,"t":"2026-10-02T19:00:00Z","v":217668,"vw":61.004451},{"c":61.0266,"h":61.03,"l":61,"n":1028,"o":61.005,"t":"2026-10-02T19:15:00Z","v":165103,"vw":61.014216},{"c":61.035,"h":61.05,"l":61.0201,"n":1192,"o":61.025,"t":"2026-10-02T19:30:00Z","v":250269,"vw":61.036337},{"c":61.03,"h":61.06,"l":61.02,"n":1620,"o":61.035,"t":"2026-10-02T19:45:00Z","v":289406,"vw":61.035348},{"c":61.0202,"h":61.0792,"l":61.01,"n":89,"o":61.04,"t":"2026-10-02T20:00:00Z","v":40925,"vw":61.03795},{"c":61,"h":61.0293,"l":61,"n":127,"o":61.02,"t":"2026-10-02T20:15:00Z","v":21100,"vw":61.003565},{"c":61.01,"h":61.0299,"l":60.9877,"n":34,"o":60.9877,"t":"2026-10-02T20:30:00Z","v":14385,"vw":61.008173},{"c":61.0003,"h":61.03,"l":60.9961,"n":29,"o":60.9961,"t":"2026-10-02T20:45:00Z","v":1378,"vw":61.018215},{"c":61.0382,"h":61.0382,"l":61.0382,"n":3,"o":61.0382,"t":"2026-10-02T21:00:00Z","v":102,"vw":61.0382},{"c":61.0146,"h":61.04,"l":61.0146,"n":13,"o":61.04,"t":"2026-10-02T21:30:00Z","v":671,"vw":61.031331},{"c":61.0393,"h":61.04,"l":61.01,"n":26,"o":61.01,"t":"2026-10-02T21:45:00Z","v":2324,"vw":61.026179},{"c":61.01,"h":61.01,"l":61,"n":22,"o":61,"t":"2026-10-02T22:00:00Z","v":1012,"vw":61.003084},{"c":61.01,"h":61.01,"l":61,"n":34,"o":61,"t":"2026-10-02T22:15:00Z","v":1558,"vw":61.004628},{"c":61.0003,"h":61.0003,"l":61.0003,"n":2,"o":61.0003,"t":"2026-10-02T22:30:00Z","v":160,"vw":61.0003},{"c":61.0006,"h":61.0386,"l":61,"n":60,"o":61.0386,"t":"2026-10-02T22:45:00Z","v":1174,"vw":61.006733},{"c":61.0203,"h":61.03,"l":61.0203,"n":7,"o":61.03,"t":"2026-10-02T23:00:00Z","v":1117,"vw":61.029048},{"c":61.0003,"h":61.04,"l":61.0003,"n":29,"o":61.04,"t":"2026-10-02T23:30:00Z","v":6024,"vw":61.020709},{"c":61,"h":61.02,"l":61,"n":64,"o":61.01,"t":"2026-10-02T23:45:00Z","v":7015,"vw":61.003789},{"c":61.04,"h":61.04,"l":60.98,"n":1291,"o":61.03,"t":"2026-10-05T08:00:00Z","v":33181,"vw":61.011215},{"c":61.05,"h":61.05,"l":61.05,"n":22,"o":61.05,"t":"2026-10-05T08:15:00Z","v":1403,"vw":61.05},{"c":61.02,"h":61.02,"l":60.99,"n":78,"o":60.99,"t":"2026-10-05T08:45:00Z","v":1932,"vw":61.01606},{"c":61.03,"h":61.03,"l":61.03,"n":4,"o":61.03,"t":"2026-10-05T09:00:00Z","v":122,"vw":61.03},{"c":60.99,"h":60.99,"l":60.99,"n":5,"o":60.99,"t":"2026-10-05T09:30:00Z","v":314,"vw":60.99},{"c":60.99,"h":61,"l":60.9895,"n":116,"o":61,"t":"2026-10-05T09:45:00Z","v":1969,"vw":60.99424},{"c":60.97,"h":60.98,"l":60.97,"n":105,"o":60.98,"t":"2026-10-05T10:00:00Z","v":1373,"vw":60.978708},{"c":60.9905,"h":60.9905,"l":60.97,"n":49,"o":60.9705,"t":"2026-10-05T10:15:00Z","v":2563,"vw":60.974499},{"c":60.9905,"h":60.9905,"l":60.9795,"n":22,"o":60.9795,"t":"2026-10-05T10:30:00Z","v":1423,"vw":60.987452},{"c":61,"h":61,"l":60.99,"n":55,"o":60.99,"t":"2026-10-05T10:45:00Z","v":5390,"vw":60.999102},{"c":60.9992,"h":61.0215,"l":60.99,"n":162,"o":61.0201,"t":"2026-10-05T11:00:00Z","v":7931,"vw":61.007421},{"c":61.0201,"h":61.0201,"l":61,"n":152,"o":61,"t":"2026-10-05T11:15:00Z","v":5456,"vw":61.004454},{"c":61.0191,"h":61.0215,"l":61,"n":136,"o":61.0215,"t":"2026-10-05T11:30:00Z","v":4673,"vw":61.005332},{"c":61.02,"h":61.02,"l":61,"n":127,"o":61,"t":"2026-10-05T11:45:00Z","v":3778,"vw":61.012773},{"c":61.022,"h":61.03,"l":61.0001,"n":85,"o":61.02,"t":"2026-10-05T12:00:00Z","v":8572,"vw":61.007033},{"c":61.01,"h":61.0357,"l":61.01,"n":104,"o":61.0205,"t":"2026-10-05T12:15:00Z","v":4767,"vw":61.011503},{"c":61,"h":61.0257,"l":61,"n":164,"o":61.01,"t":"2026-10-05T12:30:00Z","v":5735,"vw":61.00728},{"c":61,"h":61.01,"l":60.99,"n":186,"o":61.01,"t":"2026-10-05T12:45:00Z","v":9426,"vw":60.996439},{"c":61,"h":61.0069,"l":60.99,"n":128,"o":61,"t":"2026-10-05T13:00:00Z","v":25107,"vw":60.999546},{"c":61.07,"h":61.07,"l":60.99,"n":239,"o":60.99,"t":"2026-10-05T13:15:00Z","v":69950,"vw":61.050272},{"c":61.145,"h":61.17,"l":61.05,"n":10071,"o":61.06,"t":"2026-10-05T13:30:00Z","v":1285692,"vw":61.132164},{"c":61.135,"h":61.17,"l":61.12,"n":5274,"o":61.1476,"t":"2026-10-05T13:45:00Z","v":322025,"vw":61.136603},{"c":61.155,"h":61.16,"l":61.11,"n":4338,"o":61.135,"t":"2026-10-05T14:00:00Z","v":843354,"vw":61.132151},{"c":61.165,"h":61.18,"l":61.15,"n":5014,"o":61.1563,"t":"2026-10-05T14:15:00Z","v":437501,"vw":61.165729},{"c":61.1499,"h":61.165,"l":61.13,"n":4647,"o":61.165,"t":"2026-10-05T14:30:00Z","v":365979,"vw":61.143004},{"c":61.165,"h":61.17,"l":61.14,"n":4295,"o":61.1486,"t":"2026-10-05T14:45:00Z","v":300744,"vw":61.155506},{"c":61.1664,"h":61.17,"l":61.1443,"n":4525,"o":61.17,"t":"2026-10-05T15:00:00Z","v":302961,"vw":61.159961},{"c":61.17,"h":61.1762,"l":61.15,"n":4989,"o":61.165,"t":"2026-10-05T15:15:00Z","v":188819,"vw":61.164232},{"c":61.17,"h":61.17,"l":61.15,"n":4012,"o":61.17,"t":"2026-10-05T15:30:00Z","v":150031,"vw":61.162555},{"c":61.165,"h":61.17,"l":61.15,"n":3653,"o":61.1661,"t":"2026-10-05T15:45:00Z","v":152689,"vw":61.163608},{"c":61.155,"h":61.1699,"l":61.15,"n":3260,"o":61.16,"t":"2026-10-05T16:00:00Z","v":176001,"vw":61.157563},{"c":61.16,"h":61.17,"l":61.14,"n":2596,"o":61.155,"t":"2026-10-05T16:15:00Z","v":166306,"vw":61.153112},{"c":61.1892,"h":61.19,"l":61.16,"n":1417,"o":61.165,"t":"2026-10-05T16:30:00Z","v":158115,"vw":61.175196},{"c":61.175,"h":61.19,"l":61.175,"n":1427,"o":61.185,"t":"2026-10-05T16:45:00Z","v":141677,"vw":61.186235},{"c":61.175,"h":61.1899,"l":61.17,"n":1096,"o":61.1799,"t":"2026-10-05T17:00:00Z","v":83384,"vw":61.177996},{"c":61.1831,"h":61.19,"l":61.174,"n":1264,"o":61.175,"t":"2026-10-05T17:15:00Z","v":158100,"vw":61.184642},{"c":61.2,"h":61.2,"l":61.18,"n":1424,"o":61.185,"t":"2026-10-05T17:30:00Z","v":165667,"vw":61.186568},{"c":61.195,"h":61.2,"l":61.19,"n":2507,"o":61.2,"t":"2026-10-05T17:45:00Z","v":173955,"vw":61.195274},{"c":61.1966,"h":61.2,"l":61.18,"n":1108,"o":61.195,"t":"2026-10-05T18:00:00Z","v":138888,"vw":61.189736},{"c":61.1902,"h":61.2,"l":61.19,"n":1042,"o":61.1977,"t":"2026-10-05T18:15:00Z","v":165754,"vw":61.194763},{"c":61.195,"h":61.2,"l":61.19,"n":1040,"o":61.195,"t":"2026-10-05T18:30:00Z","v":150981,"vw":61.195938},{"c":61.205,"h":61.21,"l":61.19,"n":1195,"o":61.195,"t":"2026-10-05T18:45:00Z","v":242323,"vw":61.19833},{"c":61.22,"h":61.22,"l":61.2,"n":1156,"o":61.205,"t":"2026-10-05T19:00:00Z","v":217487,"vw":61.211758},{"c":61.205,"h":61.22,"l":61.2,"n":1685,"o":61.215,"t":"2026-10-05T19:15:00Z","v":490942,"vw":61.207892},{"c":61.205,"h":61.21,"l":61.1924,"n":1164,"o":61.205,"t":"2026-10-05T19:30:00Z","v":178089,"vw":61.204561},{"c":61.18,"h":61.205,"l":61.155,"n":2265,"o":61.205,"t":"2026-10-05T19:45:00Z","v":706114,"vw":61.186243},{"c":61.18,"h":61.2048,"l":61.18,"n":77,"o":61.19,"t":"2026-10-05T20:00:00Z","v":27824,"vw":61.189868},{"c":61.18,"h":61.1992,"l":61.18,"n":36,"o":61.18,"t":"2026-10-05T20:15:00Z","v":2522,"vw":61.186861},{"c":61.1645,"h":61.1923,"l":61.16,"n":43,"o":61.1923,"t":"2026-10-05T20:30:00Z","v":2582,"vw":61.175459},{"c":61.17,"h":61.17,"l":61.16,"n":22,"o":61.17,"t":"2026-10-05T21:00:00Z","v":3026,"vw":61.16599},{"c":61.182,"h":61.19,"l":61.1544,"n":42,"o":61.1591,"t":"2026-10-05T21:15:00Z","v":5588,"vw":61.186764},{"c":61.1562,"h":61.1865,"l":61.1535,"n":30,"o":61.16,"t":"2026-10-05T21:30:00Z","v":1064,"vw":61.166739},{"c":61.1797,"h":61.18,"l":61.1701,"n":25,"o":61.18,"t":"2026-10-05T21:45:00Z","v":16260,"vw":61.179902},{"c":61.1869,"h":61.1891,"l":61.17,"n":29,"o":61.18,"t":"2026-10-05T22:00:00Z","v":2567,"vw":61.181434},{"c":61.17,"h":61.18,"l":61.16,"n":72,"o":61.18,"t":"2026-10-05T22:15:00Z","v":29253,"vw":61.169323},{"c":61.1754,"h":61.18,"l":61.1533,"n":15,"o":61.1533,"t":"2026-10-05T22:30:00Z","v":1278,"vw":61.162364},{"c":61.16,"h":61.17,"l":61.15,"n":54,"o":61.1525,"t":"2026-10-05T22:45:00Z","v":9721,"vw":61.152987},{"c":61.1546,"h":61.1794,"l":61.1521,"n":12,"o":61.1521,"t":"2026-10-05T23:00:00Z","v":1597,"vw":61.157187},{"c":61.1781,"h":61.18,"l":61.1696,"n":38,"o":61.18,"t":"2026-10-05T23:15:00Z","v":13187,"vw":61.171393},{"c":61.1776,"h":61.18,"l":61.1507,"n":29,"o":61.18,"t":"2026-10-05T23:30:00Z","v":23008,"vw":61.173536},{"c":61.1798,"h":61.18,"l":61.16,"n":28,"o":61.16,"t":"2026-10-05T23:45:00Z","v":3045,"vw":61.170587},{"c":61.24,"h":61.24,"l":61.18,"n":1812,"o":61.21,"t":"2026-10-06T08:00:00Z","v":23566,"vw":61.203826},{"c":61.2205,"h":61.2205,"l":61.2115,"n":14,"o":61.2115,"t":"2026-10-06T08:15:00Z","v":690,"vw":61.213171},{"c":61.22,"h":61.2205,"l":61.22,"n":68,"o":61.2205,"t":"2026-10-06T08:30:00Z","v":1467,"vw":61.22019},{"c":61.225,"h":61.2295,"l":61.22,"n":17,"o":61.22,"t":"2026-10-06T08:45:00Z","v":2871,"vw":61.224607},{"c":61.23,"h":61.23,"l":61.22,"n":20,"o":61.22,"t":"2026-10-06T09:00:00Z","v":913,"vw":61.228369},{"c":61.2305,"h":61.24,"l":61.2305,"n":16,"o":61.24,"t":"2026-10-06T09:15:00Z","v":506,"vw":61.23525},{"c":61.23,"h":61.25,"l":61.22,"n":81,"o":61.2405,"t":"2026-10-06T09:30:00Z","v":2380,"vw":61.236931},{"c":61.2295,"h":61.2295,"l":61.2295,"n":4,"o":61.2295,"t":"2026-10-06T09:45:00Z","v":701,"vw":61.2295},{"c":61.2305,"h":61.2305,"l":61.2202,"n":10,"o":61.2202,"t":"2026-10-06T10:00:00Z","v":810,"vw":61.225191},{"c":61.25,"h":61.25,"l":61.225,"n":71,"o":61.2395,"t":"2026-10-06T10:15:00Z","v":5101,"vw":61.237017},{"c":61.2404,"h":61.2405,"l":61.23,"n":62,"o":61.24,"t":"2026-10-06T10:30:00Z","v":3447,"vw":61.239099},{"c":61.2405,"h":61.2405,"l":61.2405,"n":8,"o":61.2405,"t":"2026-10-06T10:45:00Z","v":118,"vw":61.2405},{"c":61.24,"h":61.24,"l":61.23,"n":214,"o":61.24,"t":"2026-10-06T11:00:00Z","v":7862,"vw":61.232828},{"c":61.25,"h":61.25,"l":61.24,"n":168,"o":61.25,"t":"2026-10-06T11:15:00Z","v":19519,"vw":61.247672},{"c":61.26,"h":61.265,"l":61.24,"n":233,"o":61.2491,"t":"2026-10-06T11:30:00Z","v":26996,"vw":61.253546},{"c":61.25,"h":61.26,"l":61.25,"n":109,"o":61.25,"t":"2026-10-06T11:45:00Z","v":7921,"vw":61.25736},{"c":61.27,"h":61.28,"l":61.25,"n":122,"o":61.252,"t":"2026-10-06T12:00:00Z","v":15750,"vw":61.265306},{"c":61.27,"h":61.28,"l":61.26,"n":253,"o":61.28,"t":"2026-10-06T12:15:00Z","v":29029,"vw":61.27477},{"c":61.25,"h":61.27,"l":61.25,"n":238,"o":61.2699,"t":"2026-10-06T12:30:00Z","v":11759,"vw":61.25785},{"c":61.26,"h":61.27,"l":61.26,"n":113,"o":61.26,"t":"2026-10-06T12:45:00Z","v":3131,"vw":61.264782},{"c":61.26,"h":61.28,"l":61.26,"n":210,"o":61.2605,"t":"2026-10-06T13:00:00Z","v":5886,"vw":61.267171},{"c":61.27,"h":61.27,"l":61.25,"n":133,"o":61.2501,"t":"2026-10-06T13:15:00Z","v":4413,"vw":61.257356},{"c":61.2681,"h":61.28,"l":61.1946,"n":9438,"o":61.27,"t":"2026-10-06T13:30:00Z","v":626074,"vw":61.242891},{"c":61.28,"h":61.28,"l":61.2419,"n":4496,"o":61.2686,"t":"2026-10-06T13:45:00Z","v":354431,"vw":61.26191},{"c":61.255,"h":61.29,"l":61.25,"n":4295,"o":61.275,"t":"2026-10-06T14:00:00Z","v":559471,"vw":61.274787},{"c":61.245,"h":61.27,"l":61.24,"n":4850,"o":61.2583,"t":"2026-10-06T14:15:00Z","v":274592,"vw":61.257391},{"c":61.28,"h":61.28,"l":61.23,"n":4726,"o":61.247,"t":"2026-10-06T14:30:00Z","v":200970,"vw":61.253032},{"c":61.28,"h":61.29,"l":61.26,"n":4717,"o":61.27,"t":"2026-10-06T14:45:00Z","v":354506,"vw":61.276473},{"c":61.295,"h":61.3,"l":61.28,"n":4107,"o":61.28,"t":"2026-10-06T15:00:00Z","v":211564,"vw":61.291892},{"c":61.28,"h":61.3,"l":61.28,"n":4464,"o":61.2974,"t":"2026-10-06T15:15:00Z","v":229173,"vw":61.291621},{"c":61.285,"h":61.29,"l":61.275,"n":4055,"o":61.282,"t":"2026-10-06T15:30:00Z","v":192640,"vw":61.285254},{"c":61.28,"h":61.2999,"l":61.28,"n":3896,"o":61.285,"t":"2026-10-06T15:45:00Z","v":181932,"vw":61.287228},{"c":61.27,"h":61.29,"l":61.27,"n":3316,"o":61.285,"t":"2026-10-06T16:00:00Z","v":179747,"vw":61.276357},{"c":61.26,"h":61.28,"l":61.26,"n":1808,"o":61.265,"t":"2026-10-06T16:15:00Z","v":189420,"vw":61.267927},{"c":61.28,"h":61.28,"l":61.26,"n":1868,"o":61.26,"t":"2026-10-06T16:30:00Z","v":220393,"vw":61.27308},{"c":61.275,"h":61.28,"l":61.27,"n":1683,"o":61.28,"t":"2026-10-06T16:45:00Z","v":181717,"vw":61.275113},{"c":61.255,"h":61.28,"l":61.25,"n":1680,"o":61.28,"t":"2026-10-06T17:00:00Z","v":177828,"vw":61.26335},{"c":61.265,"h":61.27,"l":61.24,"n":1861,"o":61.26,"t":"2026-10-06T17:15:00Z","v":158931,"vw":61.256316},{"c":61.27,"h":61.27,"l":61.25,"n":1315,"o":61.27,"t":"2026-10-06T17:30:00Z","v":150156,"vw":61.264255},{"c":61.261,"h":61.28,"l":61.26,"n":2218,"o":61.27,"t":"2026-10-06T17:45:00Z","v":124163,"vw":61.267893},{"c":61.265,"h":61.28,"l":61.26,"n":1062,"o":61.2601,"t":"2026-10-06T18:00:00Z","v":164214,"vw":61.271786},{"c":61.27,"h":61.27,"l":61.25,"n":1193,"o":61.265,"t":"2026-10-06T18:15:00Z","v":169622,"vw":61.263372},{"c":61.265,"h":61.27,"l":61.26,"n":1000,"o":61.265,"t":"2026-10-06T18:30:00Z","v":135593,"vw":61.264931},{"c":61.275,"h":61.28,"l":61.26,"n":1146,"o":61.269,"t":"2026-10-06T18:45:00Z","v":200158,"vw":61.270352},{"c":61.27,"h":61.28,"l":61.26,"n":1033,"o":61.27,"t":"2026-10-06T19:00:00Z","v":270625,"vw":61.269738},{"c":61.27,"h":61.27,"l":61.26,"n":1048,"o":61.27,"t":"2026-10-06T19:15:00Z","v":185621,"vw":61.26644},{"c":61.255,"h":61.27,"l":61.25,"n":1413,"o":61.27,"t":"2026-10-06T19:30:00Z","v":170196,"vw":61.259381},{"c":61.25,"h":61.26,"l":61.24,"n":1770,"o":61.255,"t":"2026-10-06T19:45:00Z","v":299812,"vw":61.25187},{"c":61.25,"h":61.26,"l":61.2218,"n":326,"o":61.25,"t":"2026-10-06T20:00:00Z","v":28116,"vw":61.249165},{"c":61.2484,"h":61.2484,"l":61.2232,"n":25,"o":61.24,"t":"2026-10-06T20:15:00Z","v":1447,"vw":61.24137},{"c":61.2263,"h":61.25,"l":61.22,"n":43,"o":61.24,"t":"2026-10-06T20:30:00Z","v":3444,"vw":61.239059},{"c":61.2219,"h":61.25,"l":61.2204,"n":45,"o":61.2242,"t":"2026-10-06T20:45:00Z","v":2211,"vw":61.227717},{"c":61.2477,"h":61.2477,"l":61.2477,"n":6,"o":61.2477,"t":"2026-10-06T21:00:00Z","v":171,"vw":61.2477},{"c":61.23,"h":61.25,"l":61.23,"n":88,"o":61.235,"t":"2026-10-06T21:15:00Z","v":1590,"vw":61.234624},{"c":61.2303,"h":61.24,"l":61.2303,"n":46,"o":61.2398,"t":"2026-10-06T21:30:00Z","v":2186,"vw":61.238923},{"c":61.24,"h":61.24,"l":61.23,"n":26,"o":61.24,"t":"2026-10-06T21:45:00Z","v":1528,"vw":61.23545},{"c":61.25,"h":61.25,"l":61.23,"n":54,"o":61.24,"t":"2026-10-06T22:00:00Z","v":3842,"vw":61.24014},{"c":61.24,"h":61.2404,"l":61.24,"n":15,"o":61.2401,"t":"2026-10-06T22:15:00Z","v":1264,"vw":61.240272},{"c":61.24,"h":61.25,"l":61.24,"n":28,"o":61.25,"t":"2026-10-06T22:30:00Z","v":2977,"vw":61.244322},{"c":61.24,"h":61.25,"l":61.24,"n":19,"o":61.2404,"t":"2026-10-06T22:45:00Z","v":1303,"vw":61.241519},{"c":61.24,"h":61.24,"l":61.24,"n":17,"o":61.24,"t":"2026-10-06T23:00:00Z","v":500,"vw":61.24},{"c":61.2406,"h":61.2485,"l":61.2406,"n":9,"o":61.242,"t":"2026-10-06T23:15:00Z","v":791,"vw":61.241921},{"c":61.2402,"h":61.2402,"l":61.24,"n":14,"o":61.24,"t":"2026-10-06T23:30:00Z","v":1857,"vw":61.240135},{"c":61.25,"h":61.25,"l":61.24,"n":43,"o":61.2498,"t":"2026-10-06T23:45:00Z","v":1115,"vw":61.245709},{"c":61.25,"h":61.28,"l":61.231,"n":1291,"o":61.27,"t":"2026-10-07T08:00:00Z","v":20062,"vw":61.270802},{"c":61.25,"h":61.25,"l":61.25,"n":19,"o":61.25,"t":"2026-10-07T08:15:00Z","v":352,"vw":61.25},{"c":61.2405,"h":61.2495,"l":61.24,"n":20,"o":61.2495,"t":"2026-10-07T08:45:00Z","v":920,"vw":61.246366},{"c":61.2006,"h":61.24,"l":61.2,"n":308,"o":61.24,"t":"2026-10-07T09:00:00Z","v":3768,"vw":61.217958},{"c":61.2095,"h":61.2095,"l":61.2,"n":16,"o":61.2004,"t":"2026-10-07T09:15:00Z","v":3196,"vw":61.200661},{"c":61.19,"h":61.21,"l":61.1805,"n":211,"o":61.2,"t":"2026-10-07T09:30:00Z","v":4607,"vw":61.19211},{"c":61.19,"h":61.2005,"l":61.19,"n":65,"o":61.1905,"t":"2026-10-07T09:45:00Z","v":1736,"vw":61.194117},{"c":61.2,"h":61.209,"l":61.2,"n":23,"o":61.2,"t":"2026-10-07T10:00:00Z","v":1629,"vw":61.207224},{"c":61.1995,"h":61.2,"l":61.1995,"n":2,"o":61.2,"t":"2026-10-07T10:15:00Z","v":210,"vw":61.199762},{"c":61.18,"h":61.19,"l":61.18,"n":69,"o":61.19,"t":"2026-10-07T10:30:00Z","v":1842,"vw":61.184769},{"c":61.161,"h":61.17,"l":61.15,"n":159,"o":61.17,"t":"2026-10-07T10:45:00Z","v":7196,"vw":61.158553},{"c":61.14,"h":61.1754,"l":61.13,"n":273,"o":61.17,"t":"2026-10-07T11:00:00Z","v":30452,"vw":61.150052},{"c":61.1399,"h":61.14,"l":61.13,"n":126,"o":61.13,"t":"2026-10-07T11:15:00Z","v":10885,"vw":61.13474},{"c":61.1294,"h":61.1308,"l":61.1195,"n":182,"o":61.1195,"t":"2026-10-07T11:30:00Z","v":8052,"vw":61.124431},{"c":61.13,"h":61.13,"l":61.1103,"n":148,"o":61.1208,"t":"2026-10-07T11:45:00Z","v":21767,"vw":61.119518},{"c":61.1306,"h":61.14,"l":61.11,"n":113,"o":61.14,"t":"2026-10-07T12:00:00Z","v":8030,"vw":61.12865},{"c":61.1205,"h":61.1306,"l":61.12,"n":174,"o":61.1306,"t":"2026-10-07T12:15:00Z","v":8976,"vw":61.122877},{"c":61.13,"h":61.14,"l":61.12,"n":200,"o":61.1208,"t":"2026-10-07T12:30:00Z","v":10285,"vw":61.130224},{"c":61.1292,"h":61.1305,"l":61.12,"n":200,"o":61.1208,"t":"2026-10-07T12:45:00Z","v":14144,"vw":61.125991},{"c":61.1295,"h":61.13,"l":61.12,"n":185,"o":61.1292,"t":"2026-10-07T13:00:00Z","v":10549,"vw":61.127472},{"c":61.08,"h":61.13,"l":61.065,"n":918,"o":61.1208,"t":"2026-10-07T13:15:00Z","v":78707,"vw":61.087708},{"c":61.07,"h":61.12,"l":61.01,"n":7068,"o":61.08,"t":"2026-10-07T13:30:00Z","v":533562,"vw":61.063812},{"c":61.0999,"h":61.105,"l":61.0376,"n":4282,"o":61.07,"t":"2026-10-07T13:45:00Z","v":306290,"vw":61.070748},{"c":61.085,"h":61.1,"l":61.0601,"n":3459,"o":61.0951,"t":"2026-10-07T14:00:00Z","v":382698,"vw":61.074404},{"c":61.12,"h":61.14,"l":61.07,"n":4411,"o":61.085,"t":"2026-10-07T14:15:00Z","v":380442,"vw":61.11481},{"c":61.13,"h":61.16,"l":61.11,"n":4267,"o":61.119,"t":"2026-10-07T14:30:00Z","v":236877,"vw":61.129806},{"c":61.14,"h":61.14,"l":61.1,"n":4267,"o":61.129,"t":"2026-10-07T14:45:00Z","v":171000,"vw":61.12215},{"c":61.17,"h":61.18,"l":61.12,"n":4533,"o":61.139,"t":"2026-10-07T15:00:00Z","v":191483,"vw":61.146046},{"c":61.16,"h":61.18,"l":61.15,"n":4706,"o":61.17,"t":"2026-10-07T15:15:00Z","v":256290,"vw":61.161762},{"c":61.2,"h":61.215,"l":61.159,"n":4399,"o":61.16,"t":"2026-10-07T15:30:00Z","v":324056,"vw":61.182316},{"c":61.2,"h":61.23,"l":61.19,"n":4112,"o":61.205,"t":"2026-10-07T15:45:00Z","v":264501,"vw":61.21012},{"c":61.22,"h":61.22,"l":61.18,"n":3928,"o":61.2,"t":"2026-10-07T16:00:00Z","v":361413,"vw":61.204721},{"c":61.205,"h":61.22,"l":61.2,"n":1974,"o":61.22,"t":"2026-10-07T16:15:00Z","v":181651,"vw":61.210051},{"c":61.21,"h":61.22,"l":61.19,"n":1704,"o":61.21,"t":"2026-10-07T16:30:00Z","v":128240,"vw":61.206522},{"c":61.204,"h":61.23,"l":61.2,"n":1727,"o":61.209,"t":"2026-10-07T16:45:00Z","v":185189,"vw":61.211366},{"c":61.235,"h":61.25,"l":61.2,"n":1858,"o":61.2,"t":"2026-10-07T17:00:00Z","v":228995,"vw":61.22225},{"c":61.22,"h":61.2499,"l":61.22,"n":1541,"o":61.24,"t":"2026-10-07T17:15:00Z","v":108912,"vw":61.234059},{"c":61.24,"h":61.24,"l":61.22,"n":1205,"o":61.22,"t":"2026-10-07T17:30:00Z","v":128964,"vw":61.229585},{"c":61.23,"h":61.25,"l":61.22,"n":2091,"o":61.239,"t":"2026-10-07T17:45:00Z","v":170893,"vw":61.232682},{"c":61.2361,"h":61.25,"l":61.21,"n":1030,"o":61.23,"t":"2026-10-07T18:00:00Z","v":144937,"vw":61.233424},{"c":61.245,"h":61.25,"l":61.2301,"n":752,"o":61.2399,"t":"2026-10-07T18:15:00Z","v":107001,"vw":61.240684},{"c":61.235,"h":61.25,"l":61.22,"n":847,"o":61.2461,"t":"2026-10-07T18:30:00Z","v":110072,"vw":61.23694},{"c":61.235,"h":61.245,"l":61.23,"n":946,"o":61.2399,"t":"2026-10-07T18:45:00Z","v":190788,"vw":61.237442},{"c":61.225,"h":61.25,"l":61.2123,"n":1075,"o":61.23,"t":"2026-10-07T19:00:00Z","v":226809,"vw":61.230918},{"c":61.2286,"h":61.23,"l":61.21,"n":773,"o":61.2201,"t":"2026-10-07T19:15:00Z","v":109827,"vw":61.223173},{"c":61.245,"h":61.25,"l":61.2,"n":886,"o":61.2224,"t":"2026-10-07T19:30:00Z","v":206226,"vw":61.23226},{"c":61.27,"h":61.28,"l":61.2324,"n":1860,"o":61.245,"t":"2026-10-07T19:45:00Z","v":411690,"vw":61.258748},{"c":61.2723,"h":61.28,"l":61.26,"n":53,"o":61.27,"t":"2026-10-07T20:00:00Z","v":19222,"vw":61.270147},{"c":61.24,"h":61.2473,"l":61.2377,"n":43,"o":61.2377,"t":"2026-10-07T20:15:00Z","v":1226,"vw":61.24223},{"c":61.2757,"h":61.2757,"l":61.2372,"n":37,"o":61.2599,"t":"2026-10-07T20:30:00Z","v":3144,"vw":61.258521},{"c":61.22,"h":61.2769,"l":61.22,"n":107,"o":61.2769,"t":"2026-10-07T20:45:00Z","v":1987,"vw":61.241421},{"c":61.27,"h":61.2754,"l":61.21,"n":17,"o":61.21,"t":"2026-10-07T21:00:00Z","v":2553,"vw":61.242134},{"c":61.2551,"h":61.2763,"l":61.2551,"n":18,"o":61.26,"t":"2026-10-07T21:15:00Z","v":1236,"vw":61.261183},{"c":61.2772,"h":61.28,"l":61.2772,"n":11,"o":61.28,"t":"2026-10-07T21:30:00Z","v":883,"vw":61.278689},{"c":61.25,"h":61.28,"l":61.25,"n":5,"o":61.28,"t":"2026-10-07T22:00:00Z","v":203,"vw":61.265},{"c":61.2601,"h":61.2601,"l":61.2601,"n":4,"o":61.2601,"t":"2026-10-07T22:15:00Z","v":129,"vw":61.2601},{"c":61.2615,"h":61.2699,"l":61.2615,"n":15,"o":61.2699,"t":"2026-10-07T22:30:00Z","v":3060,"vw":61.261907},{"c":61.25,"h":61.2615,"l":61.25,"n":75,"o":61.2615,"t":"2026-10-07T22:45:00Z","v":4329,"vw":61.260691},{"c":61.26,"h":61.26,"l":61.26,"n":12,"o":61.26,"t":"2026-10-07T23:00:00Z","v":579,"vw":61.26},{"c":61.25,"h":61.26,"l":61.25,"n":16,"o":61.2531,"t":"2026-10-07T23:15:00Z","v":4284,"vw":61.25149},{"c":61.26,"h":61.27,"l":61.25,"n":46,"o":61.25,"t":"2026-10-07T23:30:00Z","v":5374,"vw":61.251934},{"c":61.2698,"h":61.27,"l":61.25,"n":33,"o":61.2525,"t":"2026-10-07T23:45:00Z","v":19716,"vw":61.268546},{"c":61.2,"h":61.27,"l":61.16,"n":1744,"o":61.19,"t":"2026-10-08T08:00:00Z","v":26935,"vw":61.215134},{"c":61.2,"h":61.21,"l":61.2,"n":16,"o":61.21,"t":"2026-10-08T08:15:00Z","v":946,"vw":61.20823},{"c":61.21,"h":61.21,"l":61.21,"n":64,"o":61.21,"t":"2026-10-08T08:30:00Z","v":1044,"vw":61.21},{"c":61.18,"h":61.18,"l":61.18,"n":64,"o":61.18,"t":"2026-10-08T08:45:00Z","v":1679,"vw":61.18},{"c":61.1859,"h":61.19,"l":61.18,"n":23,"o":61.18,"t":"2026-10-08T09:00:00Z","v":3512,"vw":61.180905},{"c":61.1801,"h":61.1801,"l":61.18,"n":10,"o":61.18,"t":"2026-10-08T09:15:00Z","v":6842,"vw":61.180067},{"c":61.191,"h":61.2011,"l":61.18,"n":68,"o":61.18,"t":"2026-10-08T09:30:00Z","v":2241,"vw":61.19651},{"c":61.17,"h":61.17,"l":61.17,"n":36,"o":61.17,"t":"2026-10-08T09:45:00Z","v":564,"vw":61.17},{"c":61.1705,"h":61.1705,"l":61.1705,"n":15,"o":61.1705,"t":"2026-10-08T10:00:00Z","v":1004,"vw":61.1705},{"c":61.1121,"h":61.16,"l":61.11,"n":289,"o":61.16,"t":"2026-10-08T10:15:00Z","v":3533,"vw":61.148531},{"c":61.09,"h":61.09,"l":61.09,"n":19,"o":61.09,"t":"2026-10-08T10:30:00Z","v":260,"vw":61.09},{"c":61.1016,"h":61.11,"l":61.0916,"n":18,"o":61.0916,"t":"2026-10-08T10:45:00Z","v":853,"vw":61.105905},{"c":61.09,"h":61.1197,"l":61.03,"n":487,"o":61.1197,"t":"2026-10-08T11:00:00Z","v":43490,"vw":61.05716},{"c":61.1,"h":61.11,"l":61.07,"n":81,"o":61.0761,"t":"2026-10-08T11:15:00Z","v":6693,"vw":61.080954},{"c":61.1461,"h":61.15,"l":61.1,"n":213,"o":61.1473,"t":"2026-10-08T11:30:00Z","v":6478,"vw":61.133681},{"c":61.15,"h":61.15,"l":61.1303,"n":27,"o":61.14,"t":"2026-10-08T11:45:00Z","v":2025,"vw":61.134723},{"c":61.1221,"h":61.16,"l":61.0905,"n":246,"o":61.1,"t":"2026-10-08T12:00:00Z","v":12671,"vw":61.110915},{"c":61.11,"h":61.1384,"l":61.11,"n":90,"o":61.1177,"t":"2026-10-08T12:15:00Z","v":1438,"vw":61.119467},{"c":61.1383,"h":61.14,"l":61.11,"n":74,"o":61.13,"t":"2026-10-08T12:30:00Z","v":8452,"vw":61.133311},{"c":61.1286,"h":61.13,"l":61.11,"n":55,"o":61.13,"t":"2026-10-08T12:45:00Z","v":1949,"vw":61.127248},{"c":61.13,"h":61.13,"l":61.114,"n":83,"o":61.114,"t":"2026-10-08T13:00:00Z","v":2493,"vw":61.1204},{"c":61.125,"h":61.13,"l":61.125,"n":42,"o":61.125,"t":"2026-10-08T13:15:00Z","v":1771,"vw":61.127588},{"c":61.1299,"h":61.175,"l":61.105,"n":4824,"o":61.129,"t":"2026-10-08T13:30:00Z","v":304089,"vw":61.125082},{"c":61.12,"h":61.155,"l":61.08,"n":4436,"o":61.125,"t":"2026-10-08T13:45:00Z","v":374358,"vw":61.131158},{"c":61.195,"h":61.2,"l":61.11,"n":2961,"o":61.115,"t":"2026-10-08T14:00:00Z","v":163474,"vw":61.161558},{"c":61.25,"h":61.2601,"l":61.185,"n":4108,"o":61.2,"t":"2026-10-08T14:15:00Z","v":193841,"vw":61.222602},{"c":61.21,"h":61.25,"l":61.2,"n":4191,"o":61.25,"t":"2026-10-08T14:30:00Z","v":183894,"vw":61.23178},{"c":61.19,"h":61.21,"l":61.1601,"n":4544,"o":61.21,"t":"2026-10-08T14:45:00Z","v":217445,"vw":61.18729},{"c":61.1699,"h":61.19,"l":61.16,"n":3858,"o":61.1814,"t":"2026-10-08T15:00:00Z","v":216222,"vw":61.173518},{"c":61.1699,"h":61.18,"l":61.14,"n":3832,"o":61.165,"t":"2026-10-08T15:15:00Z","v":173295,"vw":61.164885},{"c":61.15,"h":61.175,"l":61.13,"n":3798,"o":61.165,"t":"2026-10-08T15:30:00Z","v":228736,"vw":61.151311},{"c":61.15,"h":61.17,"l":61.125,"n":3855,"o":61.145,"t":"2026-10-08T15:45:00Z","v":249658,"vw":61.152791},{"c":61.15,"h":61.16,"l":61.13,"n":3761,"o":61.15,"t":"2026-10-08T16:00:00Z","v":218638,"vw":61.141853},{"c":61.1872,"h":61.23,"l":61.14,"n":2465,"o":61.14,"t":"2026-10-08T16:15:00Z","v":220102,"vw":61.183867},{"c":61.145,"h":61.2,"l":61.13,"n":2456,"o":61.19,"t":"2026-10-08T16:30:00Z","v":206624,"vw":61.172416},{"c":60.945,"h":61.15,"l":60.91,"n":6400,"o":61.14,"t":"2026-10-08T16:45:00Z","v":503477,"vw":61.006293},{"c":60.9401,"h":60.96,"l":60.85,"n":3150,"o":60.9499,"t":"2026-10-08T17:00:00Z","v":333623,"vw":60.89594},{"c":60.75,"h":60.945,"l":60.72,"n":3017,"o":60.945,"t":"2026-10-08T17:15:00Z","v":309042,"vw":60.830248},{"c":60.8599,"h":60.8999,"l":60.75,"n":2388,"o":60.75,"t":"2026-10-08T17:30:00Z","v":187634,"vw":60.830067},{"c":60.845,"h":60.88,"l":60.8,"n":2311,"o":60.855,"t":"2026-10-08T17:45:00Z","v":128489,"vw":60.827896},{"c":60.9,"h":60.9,"l":60.8,"n":1639,"o":60.84,"t":"2026-10-08T18:00:00Z","v":129949,"vw":60.844513},{"c":60.96,"h":60.975,"l":60.89,"n":1643,"o":60.895,"t":"2026-10-08T18:15:00Z","v":97020,"vw":60.938277},{"c":60.875,"h":60.96,"l":60.86,"n":2143,"o":60.9599,"t":"2026-10-08T18:30:00Z","v":141403,"vw":60.905525},{"c":60.889,"h":60.91,"l":60.87,"n":1047,"o":60.88,"t":"2026-10-08T18:45:00Z","v":80854,"vw":60.889753},{"c":60.87,"h":60.89,"l":60.84,"n":1227,"o":60.88,"t":"2026-10-08T19:00:00Z","v":141482,"vw":60.864839},{"c":60.8799,"h":60.92,"l":60.84,"n":1209,"o":60.8699,"t":"2026-10-08T19:15:00Z","v":133233,"vw":60.87233},{"c":60.885,"h":60.89,"l":60.8524,"n":1484,"o":60.88,"t":"2026-10-08T19:30:00Z","v":174221,"vw":60.874761},{"c":60.925,"h":60.93,"l":60.87,"n":1862,"o":60.8802,"t":"2026-10-08T19:45:00Z","v":194611,"vw":60.89951},{"c":60.98,"h":61,"l":60.9019,"n":135,"o":60.93,"t":"2026-10-08T20:00:00Z","v":34700,"vw":60.933069},{"c":60.999,"h":61,"l":60.98,"n":65,"o":60.98,"t":"2026-10-08T20:15:00Z","v":7049,"vw":60.997724},{"c":61.03,"h":61.03,"l":60.98,"n":60,"o":60.981,"t":"2026-10-08T20:30:00Z","v":2698,"vw":60.999953},{"c":61.05,"h":61.05,"l":61.04,"n":27,"o":61.04,"t":"2026-10-08T20:45:00Z","v":569,"vw":61.045128},{"c":61.009,"h":61.0196,"l":60.9915,"n":98,"o":61.01,"t":"2026-10-08T21:00:00Z","v":10395,"vw":61.001634},{"c":60.99,"h":61.02,"l":60.99,"n":33,"o":61.02,"t":"2026-10-08T21:15:00Z","v":1740,"vw":60.991949},{"c":61.005,"h":61.005,"l":60.98,"n":7,"o":60.99,"t":"2026-10-08T21:30:00Z","v":464,"vw":60.995133},{"c":60.99,"h":61.01,"l":60.98,"n":39,"o":60.99,"t":"2026-10-08T21:45:00Z","v":2513,"vw":61.000029},{"c":61.03,"h":61.03,"l":61,"n":17,"o":61.01,"t":"2026-10-08T22:00:00Z","v":1526,"vw":61.01785},{"c":61.03,"h":61.03,"l":61,"n":30,"o":61,"t":"2026-10-08T22:15:00Z","v":13544,"vw":61.006945},{"c":61.0298,"h":61.03,"l":61.0298,"n":10,"o":61.03,"t":"2026-10-08T22:30:00Z","v":609,"vw":61.029953},{"c":61.02,"h":61.03,"l":61.0198,"n":96,"o":61.02,"t":"2026-10-08T22:45:00Z","v":9246,"vw":61.02011},{"c":61.029,"h":61.029,"l":61.029,"n":6,"o":61.029,"t":"2026-10-08T23:00:00Z","v":560,"vw":61.029},{"c":61,"h":61.0294,"l":61,"n":59,"o":61.0294,"t":"2026-10-08T23:15:00Z","v":4909,"vw":61.021527},{"c":61.0099,"h":61.0099,"l":61,"n":18,"o":61,"t":"2026-10-08T23:30:00Z","v":3000,"vw":61.005056},{"c":60.98,"h":61.0069,"l":60.98,"n":51,"o":60.99,"t":"2026-10-08T23:45:00Z","v":36726,"vw":60.980284},{"c":61.11,"h":61.2405,"l":61.07,"n":653,"o":61.1,"t":"2026-10-09T08:00:00Z","v":31444,"vw":61.130764},{"c":61.24,"h":61.2784,"l":61.24,"n":114,"o":61.25,"t":"2026-10-09T08:15:00Z","v":3636,"vw":61.254627},{"c":61.22,"h":61.22,"l":61.22,"n":2,"o":61.22,"t":"2026-10-09T08:30:00Z","v":238,"vw":61.22},{"c":61.25,"h":61.25,"l":61.25,"n":1,"o":61.25,"t":"2026-10-09T08:45:00Z","v":134,"vw":61.25},{"c":61.2575,"h":61.2575,"l":61.22,"n":4,"o":61.22,"t":"2026-10-09T09:00:00Z","v":1273,"vw":61.251915},{"c":61.229,"h":61.229,"l":61.229,"n":4,"o":61.229,"t":"2026-10-09T09:15:00Z","v":639,"vw":61.229},{"c":61.23,"h":61.23,"l":61.23,"n":19,"o":61.23,"t":"2026-10-09T09:30:00Z","v":1031,"vw":61.23},{"c":61.2116,"h":61.2116,"l":61.2116,"n":4,"o":61.2116,"t":"2026-10-09T09:45:00Z","v":461,"vw":61.2116},{"c":61.21,"h":61.21,"l":61.21,"n":61,"o":61.21,"t":"2026-10-09T10:00:00Z","v":1789,"vw":61.21},{"c":61.2,"h":61.2,"l":61.2,"n":20,"o":61.2,"t":"2026-10-09T10:30:00Z","v":193,"vw":61.2},{"c":61.19,"h":61.19,"l":61.19,"n":5,"o":61.19,"t":"2026-10-09T10:45:00Z","v":135,"vw":61.19},{"c":61.17,"h":61.19,"l":61.13,"n":142,"o":61.18,"t":"2026-10-09T11:00:00Z","v":11337,"vw":61.181563},{"c":61.17,"h":61.17,"l":61.15,"n":21,"o":61.15,"t":"2026-10-09T11:15:00Z","v":979,"vw":61.155555},{"c":61.16,"h":61.18,"l":61.16,"n":61,"o":61.18,"t":"2026-10-09T11:30:00Z","v":1471,"vw":61.16956},{"c":61.1818,"h":61.1838,"l":61.1799,"n":25,"o":61.18,"t":"2026-10-09T11:45:00Z","v":1130,"vw":61.18145},{"c":61.2007,"h":61.21,"l":61.17,"n":59,"o":61.17,"t":"2026-10-09T12:00:00Z","v":2049,"vw":61.189407},{"c":61.17,"h":61.2079,"l":61.16,"n":71,"o":61.2079,"t":"2026-10-09T12:30:00Z","v":2570,"vw":61.173819},{"c":61.185,"h":61.185,"l":61.1,"n":114,"o":61.1679,"t":"2026-10-09T12:45:00Z","v":20838,"vw":61.145931},{"c":61.15,"h":61.1858,"l":61.1432,"n":50,"o":61.18,"t":"2026-10-09T13:00:00Z","v":5179,"vw":61.174602},{"c":61.13,"h":61.19,"l":61.13,"n":137,"o":61.16,"t":"2026-10-09T13:15:00Z","v":7677,"vw":61.153397},{"c":61,"h":61.15,"l":60.985,"n":5115,"o":61.12,"t":"2026-10-09T13:30:00Z","v":336464,"vw":61.090761},{"c":61.03,"h":61.035,"l":60.9728,"n":3946,"o":60.99,"t":"2026-10-09T13:45:00Z","v":110651,"vw":61.003611},{"c":61.015,"h":61.05,"l":60.98,"n":2827,"o":61.0299,"t":"2026-10-09T14:00:00Z","v":162131,"vw":61.011058},{"c":61.045,"h":61.0499,"l":61,"n":4297,"o":61.02,"t":"2026-10-09T14:15:00Z","v":155411,"vw":61.019843},{"c":61.02,"h":61.06,"l":61,"n":3691,"o":61.04,"t":"2026-10-09T14:30:00Z","v":99366,"vw":61.033833},{"c":61.069,"h":61.0776,"l":61.015,"n":3573,"o":61.015,"t":"2026-10-09T14:45:00Z","v":98294,"vw":61.052976},{"c":61.03,"h":61.08,"l":61.0114,"n":3625,"o":61.065,"t":"2026-10-09T15:00:00Z","v":243166,"vw":61.065193},{"c":61.03,"h":61.08,"l":61.02,"n":3385,"o":61.0315,"t":"2026-10-09T15:15:00Z","v":135031,"vw":61.053345},{"c":61.05,"h":61.06,"l":61.02,"n":3564,"o":61.025,"t":"2026-10-09T15:30:00Z","v":191275,"vw":61.036963},{"c":61.07,"h":61.085,"l":61.035,"n":3012,"o":61.055,"t":"2026-10-09T15:45:00Z","v":84199,"vw":61.064097},{"c":61.08,"h":61.09,"l":61.03,"n":3318,"o":61.06,"t":"2026-10-09T16:00:00Z","v":64491,"vw":61.067752},{"c":61.085,"h":61.1,"l":61.0701,"n":903,"o":61.085,"t":"2026-10-09T16:15:00Z","v":84893,"vw":61.082778},{"c":61.065,"h":61.09,"l":61.06,"n":934,"o":61.085,"t":"2026-10-09T16:30:00Z","v":113364,"vw":61.078768},{"c":61.08,"h":61.1,"l":61.07,"n":948,"o":61.07,"t":"2026-10-09T16:45:00Z","v":63941,"vw":61.084372},{"c":61.07,"h":61.08,"l":61.0601,"n":830,"o":61.073,"t":"2026-10-09T17:00:00Z","v":118533,"vw":61.07371},{"c":61.0899,"h":61.09,"l":61.0628,"n":908,"o":61.07,"t":"2026-10-09T17:15:00Z","v":100399,"vw":61.073482},{"c":61.07,"h":61.09,"l":61.07,"n":2160,"o":61.0838,"t":"2026-10-09T17:30:00Z","v":144736,"vw":61.081236},{"c":61.09,"h":61.09,"l":61.07,"n":3068,"o":61.077,"t":"2026-10-09T17:45:00Z","v":169298,"vw":61.084445},{"c":61.085,"h":61.09,"l":61.07,"n":1847,"o":61.09,"t":"2026-10-09T18:00:00Z","v":191437,"vw":61.082418},{"c":61.095,"h":61.12,"l":61.08,"n":919,"o":61.085,"t":"2026-10-09T18:15:00Z","v":150808,"vw":61.092171},{"c":61.0974,"h":61.1,"l":61.085,"n":892,"o":61.1,"t":"2026-10-09T18:30:00Z","v":75465,"vw":61.095744},{"c":61.095,"h":61.13,"l":61.09,"n":1178,"o":61.0931,"t":"2026-10-09T18:45:00Z","v":136902,"vw":61.107087},{"c":61.105,"h":61.11,"l":61.09,"n":983,"o":61.095,"t":"2026-10-09T19:00:00Z","v":78306,"vw":61.096143},{"c":61.105,"h":61.12,"l":61.1,"n":773,"o":61.105,"t":"2026-10-09T19:15:00Z","v":88091,"vw":61.111392},{"c":61.0799,"h":61.106,"l":61.07,"n":905,"o":61.105,"t":"2026-10-09T19:30:00Z","v":156969,"vw":61.08548},{"c":61.09,"h":61.105,"l":61.075,"n":1143,"o":61.075,"t":"2026-10-09T19:45:00Z","v":166477,"vw":61.089175},{"c":61.11,"h":61.11,"l":61.09,"n":35,"o":61.09,"t":"2026-10-09T20:00:00Z","v":8123,"vw":61.090881},{"c":61.1,"h":61.1,"l":61.09,"n":20,"o":61.09,"t":"2026-10-09T20:15:00Z","v":1208,"vw":61.093952},{"c":61.1,"h":61.1,"l":61.0906,"n":27,"o":61.1,"t":"2026-10-09T20:30:00Z","v":2363,"vw":61.099176},{"c":61.1,"h":61.1,"l":61.0905,"n":24,"o":61.0985,"t":"2026-10-09T20:45:00Z","v":1855,"vw":61.097991},{"c":61.11,"h":61.11,"l":61.09,"n":22,"o":61.0994,"t":"2026-10-09T21:00:00Z","v":2159,"vw":61.100142},{"c":61.095,"h":61.11,"l":61.095,"n":16,"o":61.11,"t":"2026-10-09T21:15:00Z","v":7853,"vw":61.108762},{"c":61.12,"h":61.12,"l":61.1,"n":19,"o":61.11,"t":"2026-10-09T21:30:00Z","v":1273,"vw":61.10849},{"c":61.1115,"h":61.1115,"l":61.1115,"n":3,"o":61.1115,"t":"2026-10-09T21:45:00Z","v":105,"vw":61.1115},{"c":61.11,"h":61.1199,"l":61.11,"n":23,"o":61.1199,"t":"2026-10-09T22:00:00Z","v":813,"vw":61.114776},{"c":61.11,"h":61.1196,"l":61.11,"n":20,"o":61.11,"t":"2026-10-09T22:15:00Z","v":8041,"vw":61.110954},{"c":61.1,"h":61.12,"l":61.1,"n":29,"o":61.11,"t":"2026-10-09T22:30:00Z","v":14397,"vw":61.11045},{"c":61.1195,"h":61.1195,"l":61.1195,"n":5,"o":61.1195,"t":"2026-10-09T22:45:00Z","v":117,"vw":61.1195},{"c":61.15,"h":61.15,"l":61.11,"n":11,"o":61.15,"t":"2026-10-09T23:00:00Z","v":1066,"vw":61.131256},{"c":61.1366,"h":61.1366,"l":61.11,"n":9,"o":61.11,"t":"2026-10-09T23:15:00Z","v":252,"vw":61.124648},{"c":61.13,"h":61.13,"l":61.13,"n":1,"o":61.13,"t":"2026-10-09T23:45:00Z","v":300,"vw":61.13},{"c":61.15,"h":61.2,"l":61.11,"n":1303,"o":61.17,"t":"2026-10-12T08:00:00Z","v":32100,"vw":61.140356},{"c":61.15,"h":61.15,"l":61.14,"n":16,"o":61.14,"t":"2026-10-12T08:15:00Z","v":513,"vw":61.146519},{"c":61.1,"h":61.12,"l":61.1,"n":181,"o":61.12,"t":"2026-10-12T08:30:00Z","v":7736,"vw":61.108279},{"c":61.11,"h":61.11,"l":61.0536,"n":358,"o":61.09,"t":"2026-10-12T08:45:00Z","v":3845,"vw":61.082577},{"c":61.06,"h":61.1,"l":61.051,"n":18,"o":61.1,"t":"2026-10-12T09:00:00Z","v":1483,"vw":61.058876},{"c":61.07,"h":61.07,"l":61.07,"n":2,"o":61.07,"t":"2026-10-12T09:15:00Z","v":115,"vw":61.07},{"c":61.07,"h":61.07,"l":61.07,"n":14,"o":61.07,"t":"2026-10-12T09:30:00Z","v":411,"vw":61.07},{"c":61.0521,"h":61.0521,"l":61.0521,"n":11,"o":61.0521,"t":"2026-10-12T09:45:00Z","v":408,"vw":61.0521},{"c":61.06,"h":61.085,"l":61.06,"n":35,"o":61.085,"t":"2026-10-12T10:00:00Z","v":837,"vw":61.074919},{"c":61.04,"h":61.06,"l":60.26,"n":274,"o":61.01,"t":"2026-10-12T10:15:00Z","v":4416,"vw":60.816953},{"c":61.031,"h":61.06,"l":61.01,"n":98,"o":61.0231,"t":"2026-10-12T10:30:00Z","v":4317,"vw":61.032297},{"c":61.0505,"h":61.0505,"l":61.0505,"n":5,"o":61.0505,"t":"2026-10-12T10:45:00Z","v":227,"vw":61.0505},{"c":61.0295,"h":61.0784,"l":61.0204,"n":187,"o":61.055,"t":"2026-10-12T11:00:00Z","v":14022,"vw":61.039069},{"c":61.04,"h":61.04,"l":61.0295,"n":46,"o":61.03,"t":"2026-10-12T11:15:00Z","v":2153,"vw":61.03366},{"c":61.0507,"h":61.06,"l":61.01,"n":206,"o":61.03,"t":"2026-10-12T11:30:00Z","v":8359,"vw":61.027513},{"c":61.0491,"h":61.05,"l":61.02,"n":42,"o":61.02,"t":"2026-10-12T11:45:00Z","v":2683,"vw":61.029028},{"c":61.05,"h":61.05,"l":61.02,"n":122,"o":61.02,"t":"2026-10-12T12:00:00Z","v":12123,"vw":61.044148},{"c":61.03,"h":61.0791,"l":61.03,"n":196,"o":61.0522,"t":"2026-10-12T12:15:00Z","v":7656,"vw":61.059167},{"c":61.05,"h":61.05,"l":61.0105,"n":87,"o":61.0195,"t":"2026-10-12T12:30:00Z","v":5136,"vw":61.02857},{"c":61.034,"h":61.04,"l":61.03,"n":91,"o":61.04,"t":"2026-10-12T12:45:00Z","v":4296,"vw":61.034084},{"c":61.06,"h":61.0684,"l":61.0337,"n":58,"o":61.0337,"t":"2026-10-12T13:00:00Z","v":3264,"vw":61.047294},{"c":61.07,"h":61.08,"l":61.0601,"n":104,"o":61.07,"t":"2026-10-12T13:15:00Z","v":7396,"vw":61.069328},{"c":61.0099,"h":61.07,"l":60.96,"n":8204,"o":61.07,"t":"2026-10-12T13:30:00Z","v":296683,"vw":61.011994},{"c":60.976,"h":61.025,"l":60.96,"n":4750,"o":61.01,"t":"2026-10-12T13:45:00Z","v":237413,"vw":60.991993},{"c":60.905,"h":60.9825,"l":60.89,"n":4396,"o":60.975,"t":"2026-10-12T14:00:00Z","v":201273,"vw":60.942991},{"c":60.9185,"h":60.95,"l":60.89,"n":4453,"o":60.905,"t":"2026-10-12T14:15:00Z","v":159146,"vw":60.918139},{"c":60.91,"h":60.9282,"l":60.9,"n":4564,"o":60.915,"t":"2026-10-12T14:30:00Z","v":135126,"vw":60.909044},{"c":60.95,"h":60.96,"l":60.9123,"n":4101,"o":60.9165,"t":"2026-10-12T14:45:00Z","v":161690,"vw":60.93407},{"c":60.945,"h":60.96,"l":60.93,"n":3926,"o":60.955,"t":"2026-10-12T15:00:00Z","v":131895,"vw":60.947952},{"c":60.9202,"h":60.96,"l":60.92,"n":3826,"o":60.9428,"t":"2026-10-12T15:15:00Z","v":129691,"vw":60.938646},{"c":60.9716,"h":60.98,"l":60.92,"n":3754,"o":60.93,"t":"2026-10-12T15:30:00Z","v":104695,"vw":60.942013},{"c":60.995,"h":61,"l":60.97,"n":3287,"o":60.975,"t":"2026-10-12T15:45:00Z","v":107452,"vw":60.98768},{"c":60.9999,"h":61.0199,"l":60.98,"n":3381,"o":60.995,"t":"2026-10-12T16:00:00Z","v":105795,"vw":60.994993},{"c":60.97,"h":61.005,"l":60.965,"n":2166,"o":60.996,"t":"2026-10-12T16:15:00Z","v":115481,"vw":60.9865},{"c":60.975,"h":60.99,"l":60.97,"n":1375,"o":60.9729,"t":"2026-10-12T16:30:00Z","v":73865,"vw":60.981128},{"c":60.925,"h":60.98,"l":60.92,"n":1910,"o":60.97,"t":"2026-10-12T16:45:00Z","v":110836,"vw":60.959095},{"c":60.95,"h":60.96,"l":60.9229,"n":889,"o":60.935,"t":"2026-10-12T17:00:00Z","v":76174,"vw":60.946337},{"c":60.935,"h":60.96,"l":60.93,"n":1139,"o":60.945,"t":"2026-10-12T17:15:00Z","v":75585,"vw":60.945394},{"c":60.9314,"h":60.94,"l":60.93,"n":1348,"o":60.93,"t":"2026-10-12T17:30:00Z","v":97788,"vw":60.937251},{"c":60.94,"h":60.95,"l":60.935,"n":2349,"o":60.94,"t":"2026-10-12T17:45:00Z","v":63717,"vw":60.944734},{"c":60.94,"h":60.9476,"l":60.93,"n":1096,"o":60.94,"t":"2026-10-12T18:00:00Z","v":98954,"vw":60.936725},{"c":60.935,"h":60.945,"l":60.93,"n":1091,"o":60.945,"t":"2026-10-12T18:15:00Z","v":95805,"vw":60.933748},{"c":60.945,"h":60.95,"l":60.92,"n":1878,"o":60.935,"t":"2026-10-12T18:30:00Z","v":88964,"vw":60.935386},{"c":60.9098,"h":60.9452,"l":60.9,"n":1224,"o":60.9401,"t":"2026-10-12T18:45:00Z","v":140932,"vw":60.916365},{"c":60.905,"h":60.9159,"l":60.9,"n":831,"o":60.905,"t":"2026-10-12T19:00:00Z","v":74196,"vw":60.908229},{"c":60.915,"h":60.92,"l":60.9001,"n":825,"o":60.905,"t":"2026-10-12T19:15:00Z","v":84887,"vw":60.91301},{"c":60.935,"h":60.96,"l":60.92,"n":858,"o":60.92,"t":"2026-10-12T19:30:00Z","v":95396,"vw":60.938864},{"c":60.93,"h":60.9576,"l":60.92,"n":1733,"o":60.935,"t":"2026-10-12T19:45:00Z","v":285327,"vw":60.930705},{"c":60.985,"h":61,"l":60.93,"n":54,"o":60.93,"t":"2026-10-12T20:00:00Z","v":30313,"vw":60.950012},{"c":60.97,"h":60.999,"l":60.97,"n":14,"o":60.97,"t":"2026-10-12T20:15:00Z","v":6892,"vw":60.979186},{"c":60.98,"h":60.9973,"l":60.98,"n":19,"o":60.9973,"t":"2026-10-12T20:30:00Z","v":7606,"vw":60.980307},{"c":60.97,"h":61,"l":60.97,"n":92,"o":60.9996,"t":"2026-10-12T20:45:00Z","v":2848,"vw":60.974033},{"c":60.99,"h":60.99,"l":60.9704,"n":28,"o":60.99,"t":"2026-10-12T21:00:00Z","v":14552,"vw":60.987626},{"c":60.96,"h":60.98,"l":60.96,"n":71,"o":60.98,"t":"2026-10-12T21:15:00Z","v":5375,"vw":60.962114},{"c":60.98,"h":60.98,"l":60.98,"n":7,"o":60.98,"t":"2026-10-12T21:30:00Z","v":350,"vw":60.98},{"c":60.96,"h":60.9962,"l":60.96,"n":29,"o":60.9962,"t":"2026-10-12T21:45:00Z","v":1520,"vw":60.974683},{"c":61,"h":61,"l":60.97,"n":23,"o":60.97,"t":"2026-10-12T22:00:00Z","v":710,"vw":60.984597},{"c":60.99,"h":60.9999,"l":60.99,"n":22,"o":60.9999,"t":"2026-10-12T22:15:00Z","v":732,"vw":60.99594},{"c":61,"h":61,"l":60.95,"n":15,"o":60.99,"t":"2026-10-12T22:30:00Z","v":1392,"vw":60.987535},{"c":60.96,"h":61,"l":60.96,"n":38,"o":61,"t":"2026-10-12T22:45:00Z","v":4976,"vw":60.97509},{"c":60.93,"h":60.99,"l":60.93,"n":229,"o":60.95,"t":"2026-10-12T23:00:00Z","v":33784,"vw":60.948347},{"c":60.94,"h":60.94,"l":60.92,"n":37,"o":60.94,"t":"2026-10-12T23:15:00Z","v":976,"vw":60.936116},{"c":60.91,"h":60.9234,"l":60.91,"n":68,"o":60.9234,"t":"2026-10-12T23:30:00Z","v":14586,"vw":60.919955},{"c":60.91,"h":60.92,"l":60.91,"n":8,"o":60.92,"t":"2026-10-12T23:45:00Z","v":2944,"vw":60.911468},{"c":60.8,"h":60.82,"l":60.73,"n":1502,"o":60.8,"t":"2026-10-13T08:00:00Z","v":40002,"vw":60.774644},{"c":60.82,"h":60.82,"l":60.78,"n":40,"o":60.78,"t":"2026-10-13T08:15:00Z","v":2834,"vw":60.805188},{"c":60.83,"h":60.83,"l":60.83,"n":1,"o":60.83,"t":"2026-10-13T08:30:00Z","v":300,"vw":60.83},{"c":60.8324,"h":60.85,"l":60.8324,"n":29,"o":60.85,"t":"2026-10-13T08:45:00Z","v":2363,"vw":60.838173},{"c":60.87,"h":60.87,"l":60.85,"n":53,"o":60.85,"t":"2026-10-13T09:00:00Z","v":2681,"vw":60.853812},{"c":60.86,"h":60.86,"l":60.86,"n":6,"o":60.86,"t":"2026-10-13T09:15:00Z","v":162,"vw":60.86},{"c":60.89,"h":60.89,"l":60.87,"n":18,"o":60.89,"t":"2026-10-13T09:30:00Z","v":793,"vw":60.886678},{"c":60.85,"h":60.85,"l":60.85,"n":50,"o":60.85,"t":"2026-10-13T09:45:00Z","v":988,"vw":60.85},{"c":60.8305,"h":60.84,"l":60.8305,"n":52,"o":60.84,"t":"2026-10-13T10:00:00Z","v":702,"vw":60.836538},{"c":60.82,"h":60.84,"l":60.82,"n":51,"o":60.84,"t":"2026-10-13T10:30:00Z","v":2086,"vw":60.838854},{"c":60.811,"h":60.811,"l":60.8016,"n":6,"o":60.8016,"t":"2026-10-13T10:45:00Z","v":228,"vw":60.8063},{"c":60.8,"h":60.8254,"l":60.8,"n":193,"o":60.82,"t":"2026-10-13T11:00:00Z","v":6297,"vw":60.811648},{"c":60.7869,"h":60.7984,"l":60.7701,"n":87,"o":60.781,"t":"2026-10-13T11:15:00Z","v":13688,"vw":60.775041},{"c":60.77,"h":60.7899,"l":60.76,"n":126,"o":60.7899,"t":"2026-10-13T11:30:00Z","v":7982,"vw":60.772542},{"c":60.75,"h":60.7869,"l":60.75,"n":149,"o":60.77,"t":"2026-10-13T11:45:00Z","v":5134,"vw":60.76653},{"c":60.76,"h":60.78,"l":60.75,"n":48,"o":60.75,"t":"2026-10-13T12:00:00Z","v":2393,"vw":60.768285},{"c":60.7866,"h":60.7866,"l":60.752,"n":73,"o":60.7774,"t":"2026-10-13T12:15:00Z","v":7069,"vw":60.766658},{"c":60.77,"h":60.7858,"l":60.75,"n":225,"o":60.779,"t":"2026-10-13T12:30:00Z","v":11375,"vw":60.755979},{"c":60.7319,"h":60.76,"l":60.7319,"n":315,"o":60.76,"t":"2026-10-13T12:45:00Z","v":27734,"vw":60.738526},{"c":60.73,"h":60.7485,"l":60.73,"n":251,"o":60.7405,"t":"2026-10-13T13:00:00Z","v":5537,"vw":60.737997},{"c":60.67,"h":60.7316,"l":60.67,"n":762,"o":60.7316,"t":"2026-10-13T13:15:00Z","v":39132,"vw":60.700231},{"c":60.835,"h":60.87,"l":60.62,"n":5569,"o":60.655,"t":"2026-10-13T13:30:00Z","v":452798,"vw":60.700806},{"c":60.86,"h":60.8791,"l":60.82,"n":3357,"o":60.8301,"t":"2026-10-13T13:45:00Z","v":199810,"vw":60.850045},{"c":60.845,"h":60.905,"l":60.84,"n":2874,"o":60.8699,"t":"2026-10-13T14:00:00Z","v":132985,"vw":60.87179},{"c":60.84,"h":60.875,"l":60.83,"n":3910,"o":60.85,"t":"2026-10-13T14:15:00Z","v":128284,"vw":60.84804},{"c":60.87,"h":60.885,"l":60.825,"n":3888,"o":60.84,"t":"2026-10-13T14:30:00Z","v":108521,"vw":60.848174},{"c":60.785,"h":60.865,"l":60.77,"n":4226,"o":60.86,"t":"2026-10-13T14:45:00Z","v":117490,"vw":60.812613},{"c":60.805,"h":60.8099,"l":60.775,"n":3735,"o":60.79,"t":"2026-10-13T15:00:00Z","v":123478,"vw":60.786161},{"c":60.735,"h":60.81,"l":60.73,"n":4031,"o":60.81,"t":"2026-10-13T15:15:00Z","v":139332,"vw":60.76689},{"c":60.735,"h":60.74,"l":60.7,"n":3739,"o":60.735,"t":"2026-10-13T15:30:00Z","v":120079,"vw":60.722055},{"c":60.773,"h":60.7877,"l":60.715,"n":3268,"o":60.725,"t":"2026-10-13T15:45:00Z","v":138756,"vw":60.747468},{"c":60.825,"h":60.83,"l":60.775,"n":2604,"o":60.7799,"t":"2026-10-13T16:00:00Z","v":114481,"vw":60.81389},{"c":60.865,"h":60.87,"l":60.8218,"n":965,"o":60.83,"t":"2026-10-13T16:15:00Z","v":81566,"vw":60.847004},{"c":60.875,"h":60.91,"l":60.87,"n":1067,"o":60.87,"t":"2026-10-13T16:30:00Z","v":79701,"vw":60.885709},{"c":60.83,"h":60.89,"l":60.83,"n":857,"o":60.875,"t":"2026-10-13T16:45:00Z","v":81423,"vw":60.863677},{"c":60.81,"h":60.83,"l":60.81,"n":823,"o":60.83,"t":"2026-10-13T17:00:00Z","v":74500,"vw":60.822558},{"c":60.785,"h":60.83,"l":60.78,"n":981,"o":60.815,"t":"2026-10-13T17:15:00Z","v":72280,"vw":60.804958},{"c":60.835,"h":60.8399,"l":60.77,"n":1017,"o":60.785,"t":"2026-10-13T17:30:00Z","v":90707,"vw":60.800432},{"c":60.795,"h":60.835,"l":60.77,"n":1568,"o":60.835,"t":"2026-10-13T17:45:00Z","v":85129,"vw":60.798706},{"c":60.865,"h":60.87,"l":60.79,"n":1068,"o":60.7927,"t":"2026-10-13T18:00:00Z","v":229655,"vw":60.826479},{"c":60.8673,"h":60.87,"l":60.84,"n":792,"o":60.865,"t":"2026-10-13T18:15:00Z","v":81338,"vw":60.86102},{"c":60.815,"h":60.86,"l":60.815,"n":779,"o":60.8523,"t":"2026-10-13T18:30:00Z","v":112283,"vw":60.835828},{"c":60.825,"h":60.84,"l":60.7925,"n":797,"o":60.815,"t":"2026-10-13T18:45:00Z","v":147760,"vw":60.820876},{"c":60.85,"h":60.86,"l":60.82,"n":890,"o":60.825,"t":"2026-10-13T19:00:00Z","v":148063,"vw":60.840861},{"c":60.855,"h":60.86,"l":60.84,"n":884,"o":60.845,"t":"2026-10-13T19:15:00Z","v":241107,"vw":60.851475},{"c":60.865,"h":60.8899,"l":60.85,"n":1362,"o":60.855,"t":"2026-10-13T19:30:00Z","v":278587,"vw":60.872406},{"c":60.9,"h":60.92,"l":60.86,"n":1835,"o":60.865,"t":"2026-10-13T19:45:00Z","v":127040,"vw":60.891626},{"c":60.94,"h":60.95,"l":60.92,"n":67,"o":60.92,"t":"2026-10-13T20:00:00Z","v":71391,"vw":60.921031},{"c":60.89,"h":60.94,"l":60.89,"n":22,"o":60.935,"t":"2026-10-13T20:15:00Z","v":1095,"vw":60.901848},{"c":60.8907,"h":60.91,"l":60.89,"n":13,"o":60.89,"t":"2026-10-13T20:30:00Z","v":2626,"vw":60.898425},{"c":60.94,"h":60.949,"l":60.9,"n":58,"o":60.9002,"t":"2026-10-13T20:45:00Z","v":2719,"vw":60.932996},{"c":60.9466,"h":60.9466,"l":60.9385,"n":4,"o":60.9385,"t":"2026-10-13T21:00:00Z","v":788,"vw":60.942809},{"c":60.9499,"h":60.9499,"l":60.9499,"n":4,"o":60.9499,"t":"2026-10-13T21:15:00Z","v":127,"vw":60.9499},{"c":60.9831,"h":60.9831,"l":60.95,"n":18,"o":60.95,"t":"2026-10-13T21:30:00Z","v":505,"vw":60.957844},{"c":60.98,"h":60.98,"l":60.97,"n":9,"o":60.97,"t":"2026-10-13T21:45:00Z","v":394,"vw":60.975238},{"c":60.94,"h":60.95,"l":60.94,"n":15,"o":60.95,"t":"2026-10-13T22:00:00Z","v":488,"vw":60.947712},{"c":60.9309,"h":60.949,"l":60.93,"n":16,"o":60.93,"t":"2026-10-13T22:15:00Z","v":923,"vw":60.933254},{"c":60.97,"h":60.97,"l":60.9301,"n":19,"o":60.95,"t":"2026-10-13T22:30:00Z","v":1772,"vw":60.94681},{"c":60.9784,"h":60.9784,"l":60.9784,"n":8,"o":60.9784,"t":"2026-10-13T22:45:00Z","v":111,"vw":60.9784},{"c":60.93,"h":60.94,"l":60.93,"n":56,"o":60.93,"t":"2026-10-13T23:15:00Z","v":2642,"vw":60.930419},{"c":60.91,"h":60.95,"l":60.91,"n":5,"o":60.95,"t":"2026-10-13T23:30:00Z","v":1882,"vw":60.912174},{"c":60.94,"h":61.05,"l":60.91,"n":926,"o":61.03,"t":"2026-10-14T08:00:00Z","v":22199,"vw":60.949741},{"c":60.98,"h":60.98,"l":60.97,"n":10,"o":60.97,"t":"2026-10-14T08:15:00Z","v":652,"vw":60.977435},{"c":60.9626,"h":60.98,"l":60.96,"n":29,"o":60.98,"t":"2026-10-14T08:30:00Z","v":1077,"vw":60.964123},{"c":60.96,"h":60.96,"l":60.96,"n":6,"o":60.96,"t":"2026-10-14T08:45:00Z","v":445,"vw":60.96},{"c":60.96,"h":60.96,"l":60.96,"n":7,"o":60.96,"t":"2026-10-14T09:00:00Z","v":517,"vw":60.96},{"c":60.95,"h":60.95,"l":60.95,"n":7,"o":60.95,"t":"2026-10-14T09:15:00Z","v":268,"vw":60.95},{"c":60.92,"h":60.92,"l":60.92,"n":28,"o":60.92,"t":"2026-10-14T09:45:00Z","v":544,"vw":60.92},{"c":60.9021,"h":60.91,"l":60.9021,"n":10,"o":60.91,"t":"2026-10-14T10:00:00Z","v":604,"vw":60.907179},{"c":60.9045,"h":60.94,"l":60.9045,"n":10,"o":60.94,"t":"2026-10-14T10:15:00Z","v":1937,"vw":60.907413},{"c":60.91,"h":60.91,"l":60.91,"n":4,"o":60.91,"t":"2026-10-14T10:45:00Z","v":141,"vw":60.91},{"c":60.89,"h":60.93,"l":60.8885,"n":291,"o":60.91,"t":"2026-10-14T11:00:00Z","v":24049,"vw":60.898929},{"c":60.9,"h":60.91,"l":60.8985,"n":45,"o":60.91,"t":"2026-10-14T11:15:00Z","v":1735,"vw":60.905199},{"c":60.9,"h":60.92,"l":60.9,"n":30,"o":60.9018,"t":"2026-10-14T11:30:00Z","v":3667,"vw":60.906043},{"c":60.9101,"h":60.9101,"l":60.901,"n":16,"o":60.901,"t":"2026-10-14T11:45:00Z","v":1411,"vw":60.907822},{"c":60.9386,"h":60.9386,"l":60.9105,"n":179,"o":60.92,"t":"2026-10-14T12:00:00Z","v":53543,"vw":60.920426},{"c":60.96,"h":60.97,"l":60.9306,"n":45,"o":60.9306,"t":"2026-10-14T12:15:00Z","v":2071,"vw":60.955922},{"c":60.7,"h":60.93,"l":60.6977,"n":1081,"o":60.93,"t":"2026-10-14T12:30:00Z","v":25134,"vw":60.765174},{"c":60.6957,"h":60.76,"l":60.68,"n":316,"o":60.73,"t":"2026-10-14T12:45:00Z","v":18200,"vw":60.711725},{"c":60.74,"h":60.7462,"l":60.6526,"n":222,"o":60.6923,"t":"2026-10-14T13:00:00Z","v":15447,"vw":60.698438},{"c":60.62,"h":60.7495,"l":60.62,"n":603,"o":60.74,"t":"2026-10-14T13:15:00Z","v":18461,"vw":60.674473},{"c":60.69,"h":60.7485,"l":60.59,"n":5722,"o":60.62,"t":"2026-10-14T13:30:00Z","v":377427,"vw":60.669324},{"c":60.55,"h":60.8,"l":60.55,"n":4781,"o":60.7,"t":"2026-10-14T13:45:00Z","v":317180,"vw":60.686463},{"c":60.565,"h":60.6301,"l":60.515,"n":4172,"o":60.56,"t":"2026-10-14T14:00:00Z","v":274449,"vw":60.568753},{"c":60.535,"h":60.61,"l":60.515,"n":4780,"o":60.565,"t":"2026-10-14T14:15:00Z","v":218169,"vw":60.554736},{"c":60.545,"h":60.58,"l":60.509,"n":4631,"o":60.54,"t":"2026-10-14T14:30:00Z","v":232141,"vw":60.534716},{"c":60.535,"h":60.5879,"l":60.45,"n":5674,"o":60.5459,"t":"2026-10-14T14:45:00Z","v":260468,"vw":60.499114},{"c":60.405,"h":60.54,"l":60.3701,"n":6043,"o":60.535,"t":"2026-10-14T15:00:00Z","v":292038,"vw":60.425862},{"c":60.4176,"h":60.465,"l":60.4,"n":4441,"o":60.41,"t":"2026-10-14T15:15:00Z","v":168481,"vw":60.431663},{"c":60.3098,"h":60.42,"l":60.29,"n":5194,"o":60.41,"t":"2026-10-14T15:30:00Z","v":209785,"vw":60.344246},{"c":60.315,"h":60.3599,"l":60.298,"n":4109,"o":60.32,"t":"2026-10-14T15:45:00Z","v":164185,"vw":60.320212},{"c":60.175,"h":60.3399,"l":60.16,"n":5215,"o":60.315,"t":"2026-10-14T16:00:00Z","v":297832,"vw":60.24618},{"c":60.1599,"h":60.19,"l":60.135,"n":3016,"o":60.17,"t":"2026-10-14T16:15:00Z","v":244824,"vw":60.164163},{"c":60.2401,"h":60.26,"l":60.115,"n":2687,"o":60.15,"t":"2026-10-14T16:30:00Z","v":205960,"vw":60.186095},{"c":60.26,"h":60.26,"l":60.19,"n":2254,"o":60.245,"t":"2026-10-14T16:45:00Z","v":165051,"vw":60.226467},{"c":60.185,"h":60.2779,"l":60.175,"n":1858,"o":60.255,"t":"2026-10-14T17:00:00Z","v":143528,"vw":60.205669},{"c":60.07,"h":60.185,"l":60.06,"n":2616,"o":60.185,"t":"2026-10-14T17:15:00Z","v":233529,"vw":60.135765},{"c":60.075,"h":60.12,"l":60.0484,"n":2408,"o":60.07,"t":"2026-10-14T17:30:00Z","v":223114,"vw":60.077329},{"c":60.01,"h":60.09,"l":60.01,"n":2540,"o":60.0701,"t":"2026-10-14T17:45:00Z","v":237853,"vw":60.041291},{"c":60.0901,"h":60.1,"l":59.96,"n":3797,"o":60.02,"t":"2026-10-14T18:00:00Z","v":382315,"vw":60.007897},{"c":60.07,"h":60.1,"l":60.035,"n":1260,"o":60.085,"t":"2026-10-14T18:15:00Z","v":117639,"vw":60.075334},{"c":59.995,"h":60.065,"l":59.995,"n":1594,"o":60.065,"t":"2026-10-14T18:30:00Z","v":171815,"vw":60.019799},{"c":60.01,"h":60.058,"l":59.99,"n":1409,"o":59.9973,"t":"2026-10-14T18:45:00Z","v":205604,"vw":60.025384},{"c":60,"h":60.01,"l":59.925,"n":2376,"o":60.01,"t":"2026-10-14T19:00:00Z","v":308777,"vw":59.966639},{"c":60.1,"h":60.1099,"l":59.97,"n":1350,"o":59.995,"t":"2026-10-14T19:15:00Z","v":125623,"vw":60.049672},{"c":60.085,"h":60.155,"l":60.05,"n":1549,"o":60.09,"t":"2026-10-14T19:30:00Z","v":146908,"vw":60.097884},{"c":60.085,"h":60.1199,"l":60.03,"n":2834,"o":60.084,"t":"2026-10-14T19:45:00Z","v":230764,"vw":60.065922},{"c":60.17,"h":60.25,"l":60.08,"n":279,"o":60.09,"t":"2026-10-14T20:00:00Z","v":69661,"vw":60.096988},{"c":60.0497,"h":60.1,"l":60.0497,"n":53,"o":60.09,"t":"2026-10-14T20:15:00Z","v":1292,"vw":60.081333},{"c":60.08,"h":60.1,"l":60.05,"n":99,"o":60.0886,"t":"2026-10-14T20:30:00Z","v":20428,"vw":60.079397},{"c":60.07,"h":60.07,"l":60.0436,"n":52,"o":60.0637,"t":"2026-10-14T20:45:00Z","v":1618,"vw":60.059302},{"c":60.07,"h":60.1,"l":60.07,"n":74,"o":60.09,"t":"2026-10-14T21:00:00Z","v":1031,"vw":60.086639},{"c":60.0403,"h":60.06,"l":60.04,"n":150,"o":60.06,"t":"2026-10-14T21:15:00Z","v":3778,"vw":60.045942},{"c":60.0321,"h":60.0485,"l":60.031,"n":151,"o":60.0401,"t":"2026-10-14T21:30:00Z","v":3107,"vw":60.040407},{"c":60.02,"h":60.04,"l":60.02,"n":282,"o":60.0327,"t":"2026-10-14T21:45:00Z","v":4113,"vw":60.025914},{"c":60.0703,"h":60.08,"l":59.97,"n":601,"o":60.03,"t":"2026-10-14T22:00:00Z","v":28971,"vw":60.00461},{"c":59.93,"h":59.97,"l":59.9201,"n":287,"o":59.97,"t":"2026-10-14T22:15:00Z","v":6802,"vw":59.936921},{"c":59.9402,"h":59.97,"l":59.9277,"n":174,"o":59.9658,"t":"2026-10-14T22:30:00Z","v":9499,"vw":59.940703},{"c":59.94,"h":59.95,"l":59.9301,"n":194,"o":59.94,"t":"2026-10-14T22:45:00Z","v":7069,"vw":59.945214},{"c":59.9297,"h":59.95,"l":59.92,"n":317,"o":59.95,"t":"2026-10-14T23:00:00Z","v":8472,"vw":59.935565},{"c":59.9,"h":59.93,"l":59.9,"n":194,"o":59.92,"t":"2026-10-14T23:15:00Z","v":8659,"vw":59.911426},{"c":59.88,"h":59.9097,"l":59.88,"n":338,"o":59.9,"t":"2026-10-14T23:30:00Z","v":7862,"vw":59.892964},{"c":59.81,"h":59.8938,"l":59.8,"n":162,"o":59.878,"t":"2026-10-14T23:45:00Z","v":6212,"vw":59.830473},{"c":59.5568,"h":59.88,"l":59.5567,"n":3156,"o":59.86,"t":"2026-10-15T08:00:00Z","v":68347,"vw":59.750657},{"c":59.5692,"h":59.57,"l":59.5121,"n":306,"o":59.56,"t":"2026-10-15T08:15:00Z","v":9932,"vw":59.542973},{"c":59.59,"h":59.59,"l":59.56,"n":108,"o":59.57,"t":"2026-10-15T08:30:00Z","v":2156,"vw":59.575415},{"c":59.68,"h":59.6979,"l":59.5941,"n":57,"o":59.5941,"t":"2026-10-15T08:45:00Z","v":2622,"vw":59.648215},{"c":59.71,"h":59.71,"l":59.67,"n":16,"o":59.67,"t":"2026-10-15T09:00:00Z","v":757,"vw":59.699394},{"c":59.7,"h":59.74,"l":59.6905,"n":91,"o":59.74,"t":"2026-10-15T09:15:00Z","v":1982,"vw":59.711275},{"c":59.6855,"h":59.69,"l":59.6855,"n":44,"o":59.69,"t":"2026-10-15T09:30:00Z","v":449,"vw":59.687816},{"c":59.6879,"h":59.6895,"l":59.68,"n":65,"o":59.6895,"t":"2026-10-15T09:45:00Z","v":1536,"vw":59.681904},{"c":59.65,"h":59.66,"l":59.65,"n":73,"o":59.66,"t":"2026-10-15T10:00:00Z","v":1481,"vw":59.658364},{"c":59.6229,"h":59.66,"l":59.62,"n":72,"o":59.66,"t":"2026-10-15T10:15:00Z","v":2090,"vw":59.628415},{"c":59.6,"h":59.62,"l":59.6,"n":166,"o":59.62,"t":"2026-10-15T10:30:00Z","v":2783,"vw":59.614781},{"c":59.57,"h":59.59,"l":59.5549,"n":124,"o":59.58,"t":"2026-10-15T10:45:00Z","v":3590,"vw":59.573892},{"c":59.5312,"h":59.59,"l":59.52,"n":896,"o":59.59,"t":"2026-10-15T11:00:00Z","v":28726,"vw":59.546598},{"c":59.5407,"h":59.55,"l":59.5205,"n":175,"o":59.5207,"t":"2026-10-15T11:15:00Z","v":9322,"vw":59.535038},{"c":59.6431,"h":59.6507,"l":59.54,"n":205,"o":59.54,"t":"2026-10-15T11:30:00Z","v":5592,"vw":59.598179},{"c":59.6,"h":59.64,"l":59.5901,"n":241,"o":59.64,"t":"2026-10-15T11:45:00Z","v":7884,"vw":59.619408},{"c":59.5682,"h":59.6,"l":59.56,"n":383,"o":59.59,"t":"2026-10-15T12:00:00Z","v":22753,"vw":59.586923},{"c":59.6,"h":59.64,"l":59.5505,"n":356,"o":59.57,"t":"2026-10-15T12:15:00Z","v":28684,"vw":59.580021},{"c":59.5523,"h":59.64,"l":59.45,"n":1923,"o":59.56,"t":"2026-10-15T12:30:00Z","v":31213,"vw":59.531722},{"c":59.5657,"h":59.59,"l":59.53,"n":242,"o":59.58,"t":"2026-10-15T12:45:00Z","v":8440,"vw":59.571268},{"c":59.5275,"h":59.5767,"l":59.5,"n":387,"o":59.5767,"t":"2026-10-15T13:00:00Z","v":66144,"vw":59.522096},{"c":59.45,"h":59.5307,"l":59.41,"n":968,"o":59.53,"t":"2026-10-15T13:15:00Z","v":26204,"vw":59.476739},{"c":59.545,"h":59.58,"l":59.28,"n":11827,"o":59.41,"t":"2026-10-15T13:30:00Z","v":1344649,"vw":59.405645},{"c":59.315,"h":59.6,"l":59.2,"n":8950,"o":59.53,"t":"2026-10-15T13:45:00Z","v":690565,"vw":59.342995},{"c":59.495,"h":59.62,"l":59.305,"n":5428,"o":59.305,"t":"2026-10-15T14:00:00Z","v":396537,"vw":59.496262},{"c":59.54,"h":59.59,"l":59.475,"n":5669,"o":59.5,"t":"2026-10-15T14:15:00Z","v":356776,"vw":59.523127},{"c":59.7086,"h":59.74,"l":59.465,"n":5683,"o":59.54,"t":"2026-10-15T14:30:00Z","v":274654,"vw":59.549078},{"c":59.8171,"h":59.83,"l":59.66,"n":4620,"o":59.715,"t":"2026-10-15T14:45:00Z","v":292546,"vw":59.728431},{"c":59.9154,"h":59.92,"l":59.75,"n":4531,"o":59.8101,"t":"2026-10-15T15:00:00Z","v":207356,"vw":59.828621},{"c":59.87,"h":59.97,"l":59.84,"n":4311,"o":59.915,"t":"2026-10-15T15:15:00Z","v":232870,"vw":59.892753},{"c":59.8058,"h":59.875,"l":59.78,"n":4001,"o":59.864,"t":"2026-10-15T15:30:00Z","v":195520,"vw":59.817132},{"c":59.9,"h":59.91,"l":59.79,"n":3348,"o":59.81,"t":"2026-10-15T15:45:00Z","v":414664,"vw":59.855529},{"c":59.83,"h":59.94,"l":59.83,"n":2672,"o":59.905,"t":"2026-10-15T16:00:00Z","v":80132,"vw":59.876886},{"c":59.755,"h":59.835,"l":59.74,"n":1700,"o":59.825,"t":"2026-10-15T16:15:00Z","v":148956,"vw":59.785503},{"c":59.825,"h":59.845,"l":59.73,"n":1563,"o":59.755,"t":"2026-10-15T16:30:00Z","v":153732,"vw":59.777372},{"c":59.805,"h":59.835,"l":59.74,"n":1241,"o":59.825,"t":"2026-10-15T16:45:00Z","v":138720,"vw":59.770723},{"c":59.8524,"h":59.8699,"l":59.785,"n":964,"o":59.804,"t":"2026-10-15T17:00:00Z","v":103194,"vw":59.832406},{"c":59.86,"h":59.885,"l":59.845,"n":974,"o":59.86,"t":"2026-10-15T17:15:00Z","v":102588,"vw":59.865972},{"c":59.98,"h":60.025,"l":59.8624,"n":1091,"o":59.865,"t":"2026-10-15T17:30:00Z","v":94277,"vw":59.95229},{"c":59.97,"h":60,"l":59.955,"n":1715,"o":59.98,"t":"2026-10-15T17:45:00Z","v":96392,"vw":59.975145},{"c":59.81,"h":59.96,"l":59.805,"n":1054,"o":59.96,"t":"2026-10-15T18:00:00Z","v":110417,"vw":59.869492},{"c":59.815,"h":59.825,"l":59.775,"n":1024,"o":59.81,"t":"2026-10-15T18:15:00Z","v":132804,"vw":59.804986},{"c":59.85,"h":59.855,"l":59.805,"n":977,"o":59.815,"t":"2026-10-15T18:30:00Z","v":125132,"vw":59.83344},{"c":59.935,"h":59.935,"l":59.84,"n":816,"o":59.84,"t":"2026-10-15T18:45:00Z","v":140092,"vw":59.89988},{"c":60.08,"h":60.09,"l":59.935,"n":929,"o":59.9376,"t":"2026-10-15T19:00:00Z","v":132556,"vw":60.000274},{"c":60.095,"h":60.1603,"l":60.08,"n":941,"o":60.08,"t":"2026-10-15T19:15:00Z","v":343351,"vw":60.127875},{"c":60.135,"h":60.16,"l":60.0737,"n":833,"o":60.095,"t":"2026-10-15T19:30:00Z","v":123138,"vw":60.121869},{"c":60.11,"h":60.19,"l":60.07,"n":1806,"o":60.13,"t":"2026-10-15T19:45:00Z","v":314468,"vw":60.129593},{"c":60.11,"h":60.14,"l":60.1,"n":63,"o":60.1,"t":"2026-10-15T20:00:00Z","v":14762,"vw":60.106475},{"c":60.13,"h":60.13,"l":60.11,"n":46,"o":60.11,"t":"2026-10-15T20:15:00Z","v":6776,"vw":60.125814},{"c":60.1,"h":60.12,"l":60.1,"n":38,"o":60.11,"t":"2026-10-15T20:30:00Z","v":2710,"vw":60.107771},{"c":60.1199,"h":60.1199,"l":60.02,"n":189,"o":60.11,"t":"2026-10-15T20:45:00Z","v":10883,"vw":60.069484},{"c":60.06,"h":60.1,"l":59.99,"n":181,"o":60.09,"t":"2026-10-15T21:00:00Z","v":8904,"vw":60.019824},{"c":60.07,"h":60.07,"l":60,"n":25,"o":60,"t":"2026-10-15T21:15:00Z","v":1879,"vw":60.022456},{"c":60.072,"h":60.09,"l":60.0387,"n":17,"o":60.0387,"t":"2026-10-15T21:30:00Z","v":760,"vw":60.063196},{"c":60.1,"h":60.1,"l":60.0177,"n":45,"o":60.0177,"t":"2026-10-15T22:00:00Z","v":6343,"vw":60.078521},{"c":60.1,"h":60.1054,"l":60.08,"n":13,"o":60.08,"t":"2026-10-15T22:15:00Z","v":1262,"vw":60.102776},{"c":60.08,"h":60.1037,"l":60.05,"n":48,"o":60.08,"t":"2026-10-15T22:30:00Z","v":14093,"vw":60.058636},{"c":60.09,"h":60.09,"l":60.07,"n":58,"o":60.08,"t":"2026-10-15T22:45:00Z","v":6260,"vw":60.080067},{"c":60.0074,"h":60.0239,"l":60.0074,"n":50,"o":60.0208,"t":"2026-10-15T23:00:00Z","v":990,"vw":60.016486},{"c":60,"h":60,"l":60,"n":44,"o":60,"t":"2026-10-15T23:15:00Z","v":1442,"vw":60},{"c":59.9154,"h":59.97,"l":59.9154,"n":47,"o":59.9537,"t":"2026-10-15T23:30:00Z","v":3161,"vw":59.952915},{"c":59.905,"h":59.9293,"l":59.905,"n":11,"o":59.9293,"t":"2026-10-15T23:45:00Z","v":845,"vw":59.923938},{"c":60.19,"h":60.25,"l":60.14,"n":1143,"o":60.2227,"t":"2026-10-16T08:00:00Z","v":20995,"vw":60.189914},{"c":60.21,"h":60.21,"l":60.21,"n":6,"o":60.21,"t":"2026-10-16T08:15:00Z","v":332,"vw":60.21},{"c":60.1826,"h":60.23,"l":60.1826,"n":8,"o":60.23,"t":"2026-10-16T08:30:00Z","v":497,"vw":60.209946},{"c":60.21,"h":60.21,"l":60.2,"n":19,"o":60.2,"t":"2026-10-16T08:45:00Z","v":2452,"vw":60.209442},{"c":60.15,"h":60.15,"l":60.15,"n":19,"o":60.15,"t":"2026-10-16T09:00:00Z","v":353,"vw":60.15},{"c":60.18,"h":60.18,"l":60.1521,"n":6,"o":60.1521,"t":"2026-10-16T09:15:00Z","v":426,"vw":60.159464},{"c":60.1,"h":60.15,"l":60.1,"n":270,"o":60.15,"t":"2026-10-16T09:45:00Z","v":4300,"vw":60.131188},{"c":60.09,"h":60.1,"l":60.09,"n":15,"o":60.1,"t":"2026-10-16T10:00:00Z","v":585,"vw":60.095253},{"c":60.0847,"h":60.13,"l":60.0847,"n":11,"o":60.13,"t":"2026-10-16T10:15:00Z","v":1130,"vw":60.11644},{"c":60.18,"h":60.18,"l":60.0841,"n":7,"o":60.0841,"t":"2026-10-16T10:30:00Z","v":753,"vw":60.120724},{"c":60.15,"h":60.15,"l":60.1,"n":41,"o":60.1,"t":"2026-10-16T10:45:00Z","v":2544,"vw":60.103765},{"c":60.0763,"h":60.12,"l":60.0763,"n":38,"o":60.12,"t":"2026-10-16T11:00:00Z","v":3744,"vw":60.090821},{"c":60.1133,"h":60.1146,"l":60.1,"n":29,"o":60.1146,"t":"2026-10-16T11:15:00Z","v":1057,"vw":60.109329},{"c":60.0461,"h":60.08,"l":60.0461,"n":157,"o":60.08,"t":"2026-10-16T11:30:00Z","v":13440,"vw":60.078381},{"c":60.08,"h":60.08,"l":60.07,"n":17,"o":60.07,"t":"2026-10-16T11:45:00Z","v":2864,"vw":60.076195},{"c":60.12,"h":60.12,"l":60.08,"n":75,"o":60.08,"t":"2026-10-16T12:00:00Z","v":3356,"vw":60.099213},{"c":60.1026,"h":60.14,"l":60.1,"n":53,"o":60.1,"t":"2026-10-16T12:15:00Z","v":3926,"vw":60.10374},{"c":60.09,"h":60.14,"l":60.09,"n":132,"o":60.14,"t":"2026-10-16T12:30:00Z","v":5963,"vw":60.112816},{"c":60.05,"h":60.12,"l":60.05,"n":118,"o":60.12,"t":"2026-10-16T12:45:00Z","v":7962,"vw":60.084093},{"c":60.0437,"h":60.09,"l":60.0437,"n":85,"o":60.06,"t":"2026-10-16T13:00:00Z","v":6646,"vw":60.055556},{"c":59.98,"h":60.082,"l":59.98,"n":616,"o":60.07,"t":"2026-10-16T13:15:00Z","v":41300,"vw":60.008587},{"c":59.815,"h":59.99,"l":59.68,"n":7410,"o":59.99,"t":"2026-10-16T13:30:00Z","v":640896,"vw":59.837557},{"c":59.665,"h":59.8367,"l":59.605,"n":5155,"o":59.815,"t":"2026-10-16T13:45:00Z","v":269974,"vw":59.701175},{"c":59.695,"h":59.73,"l":59.565,"n":4719,"o":59.66,"t":"2026-10-16T14:00:00Z","v":326048,"vw":59.658076},{"c":59.62,"h":59.725,"l":59.585,"n":5315,"o":59.705,"t":"2026-10-16T14:15:00Z","v":340185,"vw":59.669077},{"c":59.785,"h":59.81,"l":59.59,"n":4408,"o":59.615,"t":"2026-10-16T14:30:00Z","v":171949,"vw":59.733411},{"c":59.69,"h":59.83,"l":59.66,"n":4259,"o":59.78,"t":"2026-10-16T14:45:00Z","v":178296,"vw":59.717024},{"c":59.465,"h":59.69,"l":59.4,"n":7241,"o":59.69,"t":"2026-10-16T15:00:00Z","v":432499,"vw":59.50823},{"c":59.395,"h":59.49,"l":59.34,"n":5671,"o":59.47,"t":"2026-10-16T15:15:00Z","v":238841,"vw":59.419283},{"c":59.4532,"h":59.49,"l":59.395,"n":4278,"o":59.4,"t":"2026-10-16T15:30:00Z","v":245011,"vw":59.459217},{"c":59.35,"h":59.5066,"l":59.34,"n":4852,"o":59.46,"t":"2026-10-16T15:45:00Z","v":246591,"vw":59.420625},{"c":59.3917,"h":59.395,"l":59.26,"n":5087,"o":59.35,"t":"2026-10-16T16:00:00Z","v":272365,"vw":59.305728},{"c":59.365,"h":59.425,"l":59.3434,"n":2335,"o":59.395,"t":"2026-10-16T16:15:00Z","v":284248,"vw":59.377701},{"c":59.3,"h":59.3517,"l":59.265,"n":2718,"o":59.35,"t":"2026-10-16T16:30:00Z","v":283375,"vw":59.31389},{"c":59.24,"h":59.316,"l":59.19,"n":3797,"o":59.305,"t":"2026-10-16T16:45:00Z","v":317365,"vw":59.239875},{"c":59.035,"h":59.2481,"l":59.01,"n":4098,"o":59.24,"t":"2026-10-16T17:00:00Z","v":469395,"vw":59.07369},{"c":59.025,"h":59.055,"l":58.89,"n":6451,"o":59.0383,"t":"2026-10-16T17:15:00Z","v":665398,"vw":58.971951},{"c":59.11,"h":59.1687,"l":59.01,"n":2801,"o":59.025,"t":"2026-10-16T17:30:00Z","v":322630,"vw":59.073633},{"c":58.95,"h":59.135,"l":58.93,"n":3747,"o":59.1,"t":"2026-10-16T17:45:00Z","v":270782,"vw":59.017885},{"c":58.93,"h":58.955,"l":58.84,"n":3424,"o":58.95,"t":"2026-10-16T18:00:00Z","v":399063,"vw":58.903557},{"c":58.8799,"h":58.955,"l":58.825,"n":2932,"o":58.93,"t":"2026-10-16T18:15:00Z","v":273441,"vw":58.877355},{"c":58.84,"h":58.895,"l":58.7999,"n":3508,"o":58.8777,"t":"2026-10-16T18:30:00Z","v":452698,"vw":58.844965},{"c":58.7777,"h":58.85,"l":58.695,"n":4180,"o":58.835,"t":"2026-10-16T18:45:00Z","v":436973,"vw":58.771943},{"c":58.8569,"h":58.8569,"l":58.615,"n":3558,"o":58.77,"t":"2026-10-16T19:00:00Z","v":432854,"vw":58.706747},{"c":58.89,"h":58.89,"l":58.74,"n":2728,"o":58.855,"t":"2026-10-16T19:15:00Z","v":324589,"vw":58.831472},{"c":58.705,"h":58.91,"l":58.685,"n":3506,"o":58.89,"t":"2026-10-16T19:30:00Z","v":359580,"vw":58.770122},{"c":58.81,"h":58.8699,"l":58.69,"n":4357,"o":58.71,"t":"2026-10-16T19:45:00Z","v":874598,"vw":58.793766},{"c":58.87,"h":58.9741,"l":58.81,"n":529,"o":58.81,"t":"2026-10-16T20:00:00Z","v":59080,"vw":58.827211},{"c":58.87,"h":58.9257,"l":58.8277,"n":347,"o":58.85,"t":"2026-10-16T20:15:00Z","v":11686,"vw":58.863064},{"c":58.9489,"h":58.95,"l":58.87,"n":492,"o":58.88,"t":"2026-10-16T20:30:00Z","v":15061,"vw":58.912372},{"c":58.8985,"h":58.9314,"l":58.8742,"n":177,"o":58.9,"t":"2026-10-16T20:45:00Z","v":4297,"vw":58.898582},{"c":58.87,"h":58.8989,"l":58.8536,"n":218,"o":58.89,"t":"2026-10-16T21:00:00Z","v":7271,"vw":58.878644},{"c":58.86,"h":58.86,"l":58.85,"n":91,"o":58.8502,"t":"2026-10-16T21:15:00Z","v":14172,"vw":58.851155},{"c":58.8515,"h":58.879,"l":58.85,"n":250,"o":58.87,"t":"2026-10-16T21:30:00Z","v":4531,"vw":58.854508},{"c":58.8706,"h":58.8777,"l":58.84,"n":399,"o":58.8503,"t":"2026-10-16T21:45:00Z","v":6631,"vw":58.857628},{"c":58.82,"h":58.87,"l":58.82,"n":442,"o":58.84,"t":"2026-10-16T22:00:00Z","v":13719,"vw":58.826879},{"c":58.8031,"h":58.85,"l":58.7901,"n":631,"o":58.81,"t":"2026-10-16T22:15:00Z","v":12833,"vw":58.806038},{"c":58.8019,"h":58.83,"l":58.79,"n":339,"o":58.81,"t":"2026-10-16T22:30:00Z","v":8842,"vw":58.807287},{"c":58.8,"h":58.83,"l":58.75,"n":584,"o":58.8046,"t":"2026-10-16T22:45:00Z","v":12912,"vw":58.790922},{"c":58.76,"h":58.8048,"l":58.7593,"n":158,"o":58.8,"t":"2026-10-16T23:00:00Z","v":2889,"vw":58.768705},{"c":58.71,"h":58.77,"l":58.71,"n":391,"o":58.77,"t":"2026-10-16T23:15:00Z","v":15008,"vw":58.748137},{"c":58.7396,"h":58.7396,"l":58.7102,"n":116,"o":58.7104,"t":"2026-10-16T23:30:00Z","v":6832,"vw":58.722832},{"c":58.7231,"h":58.74,"l":58.72,"n":134,"o":58.7302,"t":"2026-10-16T23:45:00Z","v":13615,"vw":58.736705},{"c":59.47,"h":59.6302,"l":59.41,"n":1761,"o":59.41,"t":"2026-10-19T08:00:00Z","v":33266,"vw":59.553801},{"c":59.5,"h":59.5,"l":59.46,"n":83,"o":59.46,"t":"2026-10-19T08:15:00Z","v":4406,"vw":59.476232},{"c":59.46,"h":59.5,"l":59.46,"n":113,"o":59.49,"t":"2026-10-19T08:30:00Z","v":5897,"vw":59.478883},{"c":59.42,"h":59.47,"l":59.42,"n":145,"o":59.45,"t":"2026-10-19T08:45:00Z","v":2706,"vw":59.449431},{"c":59.39,"h":59.41,"l":59.39,"n":161,"o":59.41,"t":"2026-10-19T09:00:00Z","v":10181,"vw":59.407687},{"c":59.45,"h":59.4574,"l":59.42,"n":54,"o":59.42,"t":"2026-10-19T09:15:00Z","v":9395,"vw":59.448977},{"c":59.44,"h":59.459,"l":59.44,"n":37,"o":59.459,"t":"2026-10-19T09:30:00Z","v":782,"vw":59.448476},{"c":59.4595,"h":59.4595,"l":59.4595,"n":6,"o":59.4595,"t":"2026-10-19T09:45:00Z","v":115,"vw":59.4595},{"c":59.46,"h":59.465,"l":59.44,"n":103,"o":59.44,"t":"2026-10-19T10:00:00Z","v":3820,"vw":59.457005},{"c":59.4493,"h":59.4685,"l":59.4493,"n":30,"o":59.4685,"t":"2026-10-19T10:15:00Z","v":3496,"vw":59.455814},{"c":59.485,"h":59.5,"l":59.4284,"n":159,"o":59.44,"t":"2026-10-19T10:30:00Z","v":7479,"vw":59.446496},{"c":59.5,"h":59.5,"l":59.485,"n":38,"o":59.485,"t":"2026-10-19T10:45:00Z","v":1064,"vw":59.492882},{"c":59.44,"h":59.515,"l":59.41,"n":309,"o":59.5,"t":"2026-10-19T11:00:00Z","v":25001,"vw":59.460883},{"c":59.42,"h":59.42,"l":59.4,"n":186,"o":59.4167,"t":"2026-10-19T11:15:00Z","v":10706,"vw":59.412303},{"c":59.4092,"h":59.44,"l":59.36,"n":421,"o":59.44,"t":"2026-10-19T11:30:00Z","v":15203,"vw":59.401187},{"c":59.413,"h":59.44,"l":59.4041,"n":172,"o":59.4098,"t":"2026-10-19T11:45:00Z","v":39321,"vw":59.431439},{"c":59.5,"h":59.5,"l":59.42,"n":170,"o":59.42,"t":"2026-10-19T12:00:00Z","v":20635,"vw":59.463209},{"c":59.5098,"h":59.51,"l":59.48,"n":104,"o":59.48,"t":"2026-10-19T12:15:00Z","v":4796,"vw":59.502162},{"c":59.5,"h":59.53,"l":59.5,"n":329,"o":59.5095,"t":"2026-10-19T12:30:00Z","v":28045,"vw":59.505872},{"c":59.48,"h":59.4995,"l":59.48,"n":244,"o":59.4989,"t":"2026-10-19T12:45:00Z","v":9941,"vw":59.485052},{"c":59.52,"h":59.55,"l":59.47,"n":278,"o":59.4763,"t":"2026-10-19T13:00:00Z","v":18735,"vw":59.501972},{"c":59.6,"h":59.6,"l":59.51,"n":537,"o":59.5215,"t":"2026-10-19T13:15:00Z","v":33350,"vw":59.543884},{"c":59.525,"h":59.605,"l":59.475,"n":10800,"o":59.585,"t":"2026-10-19T13:30:00Z","v":906408,"vw":59.53915},{"c":59.44,"h":59.58,"l":59.405,"n":5459,"o":59.53,"t":"2026-10-19T13:45:00Z","v":287091,"vw":59.488358},{"c":59.6099,"h":59.6099,"l":59.335,"n":4381,"o":59.44,"t":"2026-10-19T14:00:00Z","v":247322,"vw":59.42205},{"c":59.66,"h":59.715,"l":59.61,"n":4596,"o":59.61,"t":"2026-10-19T14:15:00Z","v":248426,"vw":59.668186},{"c":59.6342,"h":59.6769,"l":59.5462,"n":4207,"o":59.665,"t":"2026-10-19T14:30:00Z","v":188798,"vw":59.602967},{"c":59.69,"h":59.72,"l":59.63,"n":3963,"o":59.645,"t":"2026-10-19T14:45:00Z","v":214860,"vw":59.674356},{"c":59.7478,"h":59.785,"l":59.68,"n":3735,"o":59.69,"t":"2026-10-19T15:00:00Z","v":173124,"vw":59.739023},{"c":59.875,"h":59.9,"l":59.745,"n":3642,"o":59.75,"t":"2026-10-19T15:15:00Z","v":167652,"vw":59.824864},{"c":59.9,"h":59.9299,"l":59.83,"n":3519,"o":59.875,"t":"2026-10-19T15:30:00Z","v":120525,"vw":59.884758},{"c":59.835,"h":59.895,"l":59.835,"n":3212,"o":59.88,"t":"2026-10-19T15:45:00Z","v":96694,"vw":59.870141},{"c":59.78,"h":59.84,"l":59.715,"n":3227,"o":59.835,"t":"2026-10-19T16:00:00Z","v":112280,"vw":59.757152},{"c":59.71,"h":59.785,"l":59.69,"n":2004,"o":59.77,"t":"2026-10-19T16:15:00Z","v":162983,"vw":59.744332},{"c":59.715,"h":59.715,"l":59.655,"n":1203,"o":59.7,"t":"2026-10-19T16:30:00Z","v":80466,"vw":59.692493},{"c":59.595,"h":59.715,"l":59.5924,"n":1239,"o":59.715,"t":"2026-10-19T16:45:00Z","v":112078,"vw":59.633404},{"c":59.585,"h":59.615,"l":59.555,"n":1364,"o":59.595,"t":"2026-10-19T17:00:00Z","v":231542,"vw":59.596701},{"c":59.57,"h":59.625,"l":59.55,"n":930,"o":59.595,"t":"2026-10-19T17:15:00Z","v":110822,"vw":59.587339},{"c":59.565,"h":59.59,"l":59.53,"n":1236,"o":59.575,"t":"2026-10-19T17:30:00Z","v":108703,"vw":59.56179},{"c":59.575,"h":59.5876,"l":59.475,"n":2242,"o":59.545,"t":"2026-10-19T17:45:00Z","v":152862,"vw":59.518058},{"c":59.565,"h":59.595,"l":59.499,"n":854,"o":59.595,"t":"2026-10-19T18:00:00Z","v":94957,"vw":59.53995},{"c":59.5,"h":59.585,"l":59.455,"n":950,"o":59.555,"t":"2026-10-19T18:15:00Z","v":218926,"vw":59.547494},{"c":59.55,"h":59.55,"l":59.46,"n":774,"o":59.4999,"t":"2026-10-19T18:30:00Z","v":107211,"vw":59.509718},{"c":59.57,"h":59.595,"l":59.55,"n":720,"o":59.56,"t":"2026-10-19T18:45:00Z","v":75174,"vw":59.570456},{"c":59.59,"h":59.63,"l":59.56,"n":807,"o":59.57,"t":"2026-10-19T19:00:00Z","v":117405,"vw":59.586541},{"c":59.635,"h":59.695,"l":59.584,"n":713,"o":59.585,"t":"2026-10-19T19:15:00Z","v":108380,"vw":59.627982},{"c":59.67,"h":59.7,"l":59.62,"n":891,"o":59.6376,"t":"2026-10-19T19:30:00Z","v":104474,"vw":59.663886},{"c":59.47,"h":59.66,"l":59.47,"n":2001,"o":59.65,"t":"2026-10-19T19:45:00Z","v":265601,"vw":59.550492},{"c":59.6,"h":59.6219,"l":59.4648,"n":57,"o":59.5,"t":"2026-10-19T20:00:00Z","v":22180,"vw":59.502596},{"c":59.65,"h":59.6521,"l":59.56,"n":118,"o":59.6,"t":"2026-10-19T20:15:00Z","v":11907,"vw":59.603218},{"c":59.5386,"h":59.6,"l":59.5155,"n":38,"o":59.5155,"t":"2026-10-19T20:30:00Z","v":1223,"vw":59.566895},{"c":59.5987,"h":59.6,"l":59.58,"n":30,"o":59.58,"t":"2026-10-19T20:45:00Z","v":3415,"vw":59.589215},{"c":59.598,"h":59.6,"l":59.59,"n":49,"o":59.6,"t":"2026-10-19T21:00:00Z","v":5185,"vw":59.598137},{"c":59.672,"h":59.672,"l":59.6,"n":33,"o":59.6,"t":"2026-10-19T21:15:00Z","v":1364,"vw":59.635122},{"c":59.6,"h":59.6,"l":59.6,"n":26,"o":59.6,"t":"2026-10-19T21:30:00Z","v":985,"vw":59.6},{"c":59.68,"h":59.68,"l":59.59,"n":47,"o":59.6614,"t":"2026-10-19T21:45:00Z","v":1382,"vw":59.634815},{"c":59.6,"h":59.64,"l":59.6,"n":32,"o":59.64,"t":"2026-10-19T22:00:00Z","v":2133,"vw":59.601968},{"c":59.65,"h":59.65,"l":59.65,"n":3,"o":59.65,"t":"2026-10-19T22:15:00Z","v":102,"vw":59.65},{"c":59.6124,"h":59.64,"l":59.6124,"n":9,"o":59.64,"t":"2026-10-19T22:30:00Z","v":641,"vw":59.626752},{"c":59.61,"h":59.6356,"l":59.6,"n":57,"o":59.6,"t":"2026-10-19T22:45:00Z","v":1990,"vw":59.612194},{"c":59.63,"h":59.63,"l":59.6181,"n":6,"o":59.6181,"t":"2026-10-19T23:00:00Z","v":389,"vw":59.622129},{"c":59.56,"h":59.6644,"l":59.56,"n":198,"o":59.6644,"t":"2026-10-19T23:15:00Z","v":4188,"vw":59.604455},{"c":59.58,"h":59.58,"l":59.55,"n":50,"o":59.55,"t":"2026-10-19T23:30:00Z","v":1435,"vw":59.577304},{"c":59.6,"h":59.64,"l":59.58,"n":15,"o":59.631,"t":"2026-10-19T23:45:00Z","v":1814,"vw":59.61173},{"c":59.37,"h":59.51,"l":59.3,"n":2098,"o":59.445,"t":"2026-10-20T08:00:00Z","v":45410,"vw":59.425488},{"c":59.52,"h":59.52,"l":59.3498,"n":70,"o":59.39,"t":"2026-10-20T08:15:00Z","v":6266,"vw":59.39334},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-10-20T08:30:00Z","v":128,"vw":59.45},{"c":59.36,"h":59.38,"l":59.34,"n":71,"o":59.38,"t":"2026-10-20T08:45:00Z","v":4277,"vw":59.367832},{"c":59.246,"h":59.31,"l":59.246,"n":296,"o":59.31,"t":"2026-10-20T09:00:00Z","v":4794,"vw":59.281424},{"c":59.3039,"h":59.3039,"l":59.27,"n":15,"o":59.27,"t":"2026-10-20T09:15:00Z","v":790,"vw":59.28175},{"c":59.335,"h":59.344,"l":59.335,"n":20,"o":59.344,"t":"2026-10-20T09:30:00Z","v":1075,"vw":59.337671},{"c":59.38,"h":59.38,"l":59.335,"n":39,"o":59.335,"t":"2026-10-20T09:45:00Z","v":1266,"vw":59.352305},{"c":59.35,"h":59.37,"l":59.35,"n":25,"o":59.37,"t":"2026-10-20T10:00:00Z","v":1015,"vw":59.363443},{"c":59.35,"h":59.37,"l":59.35,"n":46,"o":59.3605,"t":"2026-10-20T10:15:00Z","v":1296,"vw":59.362609},{"c":59.29,"h":59.35,"l":59.29,"n":135,"o":59.34,"t":"2026-10-20T10:30:00Z","v":2266,"vw":59.326989},{"c":59.33,"h":59.33,"l":59.31,"n":40,"o":59.31,"t":"2026-10-20T10:45:00Z","v":4762,"vw":59.311594},{"c":59.28,"h":59.3197,"l":59.2518,"n":211,"o":59.3197,"t":"2026-10-20T11:00:00Z","v":34200,"vw":59.310052},{"c":59.25,"h":59.28,"l":59.25,"n":254,"o":59.28,"t":"2026-10-20T11:15:00Z","v":8100,"vw":59.264958},{"c":59.26,"h":59.2793,"l":59.2009,"n":301,"o":59.2421,"t":"2026-10-20T11:30:00Z","v":6703,"vw":59.233049},{"c":59.23,"h":59.2593,"l":59.2226,"n":128,"o":59.2593,"t":"2026-10-20T11:45:00Z","v":3551,"vw":59.245235},{"c":59.18,"h":59.239,"l":59.1793,"n":291,"o":59.239,"t":"2026-10-20T12:00:00Z","v":11455,"vw":59.203918},{"c":59.1679,"h":59.21,"l":59.1321,"n":348,"o":59.17,"t":"2026-10-20T12:15:00Z","v":12269,"vw":59.178204},{"c":59.3,"h":59.3,"l":59.14,"n":173,"o":59.14,"t":"2026-10-20T12:30:00Z","v":7624,"vw":59.184438},{"c":59.32,"h":59.33,"l":59.3001,"n":62,"o":59.32,"t":"2026-10-20T12:45:00Z","v":3580,"vw":59.322651},{"c":59.35,"h":59.36,"l":59.329,"n":136,"o":59.329,"t":"2026-10-20T13:00:00Z","v":4997,"vw":59.348442},{"c":59.28,"h":59.3574,"l":59.28,"n":326,"o":59.32,"t":"2026-10-20T13:15:00Z","v":14241,"vw":59.322641},{"c":58.93,"h":59.31,"l":58.9286,"n":9854,"o":59.29,"t":"2026-10-20T13:30:00Z","v":689381,"vw":59.130941},{"c":59.31,"h":59.315,"l":58.905,"n":4570,"o":58.915,"t":"2026-10-20T13:45:00Z","v":325618,"vw":59.124665},{"c":59.53,"h":59.53,"l":59.28,"n":3544,"o":59.31,"t":"2026-10-20T14:00:00Z","v":293388,"vw":59.421751},{"c":59.755,"h":59.775,"l":59.53,"n":4156,"o":59.53,"t":"2026-10-20T14:15:00Z","v":198070,"vw":59.625907},{"c":59.7302,"h":59.805,"l":59.66,"n":4199,"o":59.77,"t":"2026-10-20T14:30:00Z","v":383751,"vw":59.707612},{"c":59.76,"h":59.805,"l":59.68,"n":3733,"o":59.725,"t":"2026-10-20T14:45:00Z","v":177615,"vw":59.745742},{"c":59.52,"h":59.76,"l":59.445,"n":4520,"o":59.75,"t":"2026-10-20T15:00:00Z","v":309402,"vw":59.625474},{"c":59.55,"h":59.63,"l":59.5,"n":3418,"o":59.53,"t":"2026-10-20T15:15:00Z","v":225937,"vw":59.583376},{"c":59.5599,"h":59.595,"l":59.46,"n":3416,"o":59.545,"t":"2026-10-20T15:30:00Z","v":149635,"vw":59.515348},{"c":59.625,"h":59.635,"l":59.5,"n":3006,"o":59.55,"t":"2026-10-20T15:45:00Z","v":123300,"vw":59.577025},{"c":59.5599,"h":59.63,"l":59.53,"n":2409,"o":59.63,"t":"2026-10-20T16:00:00Z","v":101029,"vw":59.580698},{"c":59.56,"h":59.57,"l":59.465,"n":1319,"o":59.56,"t":"2026-10-20T16:15:00Z","v":122440,"vw":59.52161},{"c":59.55,"h":59.6262,"l":59.535,"n":1094,"o":59.56,"t":"2026-10-20T16:30:00Z","v":117033,"vw":59.579096},{"c":59.4799,"h":59.58,"l":59.455,"n":1160,"o":59.57,"t":"2026-10-20T16:45:00Z","v":121114,"vw":59.508899},{"c":59.5,"h":59.5244,"l":59.46,"n":1032,"o":59.48,"t":"2026-10-20T17:00:00Z","v":132905,"vw":59.49259},{"c":59.5899,"h":59.6,"l":59.504,"n":754,"o":59.504,"t":"2026-10-20T17:15:00Z","v":83081,"vw":59.565324},{"c":59.575,"h":59.61,"l":59.56,"n":918,"o":59.59,"t":"2026-10-20T17:30:00Z","v":92244,"vw":59.586272},{"c":59.59,"h":59.6256,"l":59.565,"n":1459,"o":59.575,"t":"2026-10-20T17:45:00Z","v":85747,"vw":59.591179},{"c":59.6,"h":59.61,"l":59.56,"n":660,"o":59.6,"t":"2026-10-20T18:00:00Z","v":77933,"vw":59.585497},{"c":59.555,"h":59.607,"l":59.5201,"n":692,"o":59.595,"t":"2026-10-20T18:15:00Z","v":74694,"vw":59.570216},{"c":59.43,"h":59.5599,"l":59.425,"n":948,"o":59.555,"t":"2026-10-20T18:30:00Z","v":104104,"vw":59.485078},{"c":59.5097,"h":59.545,"l":59.425,"n":712,"o":59.425,"t":"2026-10-20T18:45:00Z","v":102332,"vw":59.49051},{"c":59.485,"h":59.53,"l":59.48,"n":775,"o":59.505,"t":"2026-10-20T19:00:00Z","v":87606,"vw":59.505682},{"c":59.415,"h":59.49,"l":59.405,"n":921,"o":59.48,"t":"2026-10-20T19:15:00Z","v":140741,"vw":59.450415},{"c":59.455,"h":59.48,"l":59.393,"n":1129,"o":59.415,"t":"2026-10-20T19:30:00Z","v":145450,"vw":59.437028},{"c":59.425,"h":59.46,"l":59.396,"n":2048,"o":59.455,"t":"2026-10-20T19:45:00Z","v":191557,"vw":59.432755},{"c":59.53,"h":59.5753,"l":59.4155,"n":102,"o":59.44,"t":"2026-10-20T20:00:00Z","v":26276,"vw":59.448211},{"c":59.5783,"h":59.61,"l":59.5,"n":25,"o":59.5,"t":"2026-10-20T20:15:00Z","v":2748,"vw":59.531885},{"c":59.55,"h":59.61,"l":59.52,"n":85,"o":59.52,"t":"2026-10-20T20:30:00Z","v":1703,"vw":59.554825},{"c":59.76,"h":59.76,"l":59.5374,"n":113,"o":59.5644,"t":"2026-10-20T20:45:00Z","v":18543,"vw":59.651516},{"c":59.75,"h":59.8,"l":59.605,"n":30,"o":59.605,"t":"2026-10-20T21:00:00Z","v":3477,"vw":59.767142},{"c":59.735,"h":59.77,"l":59.735,"n":28,"o":59.77,"t":"2026-10-20T21:15:00Z","v":1318,"vw":59.763694},{"c":59.7557,"h":59.7557,"l":59.71,"n":49,"o":59.75,"t":"2026-10-20T21:30:00Z","v":11532,"vw":59.715182},{"c":59.77,"h":59.77,"l":59.7116,"n":51,"o":59.7598,"t":"2026-10-20T21:45:00Z","v":4114,"vw":59.746867},{"c":59.91,"h":59.92,"l":59.8,"n":123,"o":59.8,"t":"2026-10-20T22:00:00Z","v":6109,"vw":59.873766},{"c":59.92,"h":59.93,"l":59.73,"n":41,"o":59.91,"t":"2026-10-20T22:15:00Z","v":32727,"vw":59.91398},{"c":59.8414,"h":59.9021,"l":59.74,"n":81,"o":59.9021,"t":"2026-10-20T22:30:00Z","v":3736,"vw":59.826293},{"c":59.8658,"h":59.8658,"l":59.74,"n":41,"o":59.74,"t":"2026-10-20T22:45:00Z","v":4050,"vw":59.84088},{"c":59.84,"h":59.84,"l":59.7587,"n":30,"o":59.82,"t":"2026-10-20T23:00:00Z","v":4860,"vw":59.817969},{"c":59.8489,"h":59.8489,"l":59.74,"n":34,"o":59.81,"t":"2026-10-20T23:15:00Z","v":8765,"vw":59.75031},{"c":59.83,"h":59.86,"l":59.8,"n":23,"o":59.8499,"t":"2026-10-20T23:30:00Z","v":1429,"vw":59.835625},{"c":59.85,"h":59.85,"l":59.85,"n":5,"o":59.85,"t":"2026-10-20T23:45:00Z","v":275,"vw":59.85},{"c":59.98,"h":59.98,"l":59.8,"n":987,"o":59.91,"t":"2026-10-21T08:00:00Z","v":21889,"vw":59.939816},{"c":59.66,"h":59.76,"l":59.66,"n":48,"o":59.76,"t":"2026-10-21T08:30:00Z","v":3549,"vw":59.746899},{"c":59.58,"h":59.75,"l":59.58,"n":86,"o":59.75,"t":"2026-10-21T08:45:00Z","v":7529,"vw":59.656851},{"c":59.71,"h":59.71,"l":59.5699,"n":6,"o":59.5699,"t":"2026-10-21T09:00:00Z","v":431,"vw":59.656742},{"c":59.66,"h":59.66,"l":59.66,"n":1,"o":59.66,"t":"2026-10-21T09:15:00Z","v":100,"vw":59.66},{"c":59.71,"h":59.72,"l":59.71,"n":15,"o":59.72,"t":"2026-10-21T09:30:00Z","v":588,"vw":59.71751},{"c":59.66,"h":59.68,"l":59.66,"n":34,"o":59.68,"t":"2026-10-21T09:45:00Z","v":2381,"vw":59.679048},{"c":59.61,"h":59.7,"l":59.6,"n":76,"o":59.7,"t":"2026-10-21T10:00:00Z","v":4128,"vw":59.634589},{"c":59.61,"h":59.61,"l":59.6,"n":49,"o":59.61,"t":"2026-10-21T10:15:00Z","v":4425,"vw":59.607407},{"c":59.6858,"h":59.6858,"l":59.58,"n":11,"o":59.58,"t":"2026-10-21T10:30:00Z","v":1191,"vw":59.67438},{"c":59.66,"h":59.67,"l":59.66,"n":25,"o":59.67,"t":"2026-10-21T10:45:00Z","v":1000,"vw":59.661876},{"c":59.7955,"h":59.7955,"l":59.68,"n":133,"o":59.68,"t":"2026-10-21T11:00:00Z","v":7794,"vw":59.731337},{"c":59.7288,"h":59.73,"l":59.7288,"n":81,"o":59.73,"t":"2026-10-21T11:15:00Z","v":5038,"vw":59.729874},{"c":59.8,"h":59.8648,"l":59.76,"n":72,"o":59.76,"t":"2026-10-21T11:30:00Z","v":5556,"vw":59.815396},{"c":59.8,"h":59.8,"l":59.72,"n":71,"o":59.78,"t":"2026-10-21T11:45:00Z","v":3481,"vw":59.768221},{"c":59.78,"h":59.79,"l":59.76,"n":52,"o":59.79,"t":"2026-10-21T12:00:00Z","v":4106,"vw":59.762637},{"c":59.7774,"h":59.8,"l":59.65,"n":199,"o":59.78,"t":"2026-10-21T12:15:00Z","v":7414,"vw":59.749211},{"c":59.7042,"h":59.78,"l":59.7042,"n":38,"o":59.78,"t":"2026-10-21T12:30:00Z","v":1216,"vw":59.737798},{"c":59.75,"h":59.75,"l":59.71,"n":106,"o":59.7152,"t":"2026-10-21T12:45:00Z","v":4042,"vw":59.729295},{"c":59.75,"h":59.76,"l":59.72,"n":99,"o":59.76,"t":"2026-10-21T13:00:00Z","v":4870,"vw":59.750784},{"c":59.77,"h":59.79,"l":59.7616,"n":92,"o":59.7677,"t":"2026-10-21T13:15:00Z","v":2437,"vw":59.773807},{"c":59.65,"h":59.83,"l":59.58,"n":4853,"o":59.83,"t":"2026-10-21T13:30:00Z","v":364539,"vw":59.756953},{"c":59.7586,"h":59.8,"l":59.625,"n":3388,"o":59.6514,"t":"2026-10-21T13:45:00Z","v":201667,"vw":59.733525},{"c":59.6,"h":59.83,"l":59.58,"n":2858,"o":59.77,"t":"2026-10-21T14:00:00Z","v":135345,"vw":59.695252},{"c":59.7014,"h":59.74,"l":59.5899,"n":3811,"o":59.61,"t":"2026-10-21T14:15:00Z","v":171487,"vw":59.665858},{"c":59.76,"h":59.785,"l":59.665,"n":3638,"o":59.71,"t":"2026-10-21T14:30:00Z","v":119656,"vw":59.724823},{"c":59.815,"h":59.84,"l":59.74,"n":4134,"o":59.754,"t":"2026-10-21T14:45:00Z","v":321219,"vw":59.801697},{"c":59.8999,"h":59.8999,"l":59.805,"n":3377,"o":59.815,"t":"2026-10-21T15:00:00Z","v":117377,"vw":59.845372},{"c":59.9099,"h":59.9099,"l":59.8114,"n":3175,"o":59.895,"t":"2026-10-21T15:15:00Z","v":116901,"vw":59.866461},{"c":59.985,"h":60.01,"l":59.903,"n":3493,"o":59.905,"t":"2026-10-21T15:30:00Z","v":237400,"vw":59.955054},{"c":60.005,"h":60.035,"l":59.99,"n":2845,"o":60.0097,"t":"2026-10-21T15:45:00Z","v":188058,"vw":60.002792},{"c":59.985,"h":60.0058,"l":59.96,"n":2555,"o":60.0058,"t":"2026-10-21T16:00:00Z","v":115460,"vw":59.982006},{"c":59.94,"h":59.99,"l":59.925,"n":997,"o":59.985,"t":"2026-10-21T16:15:00Z","v":134975,"vw":59.96709},{"c":60.045,"h":60.11,"l":59.93,"n":1321,"o":59.945,"t":"2026-10-21T16:30:00Z","v":172101,"vw":60.026367},{"c":60.0599,"h":60.085,"l":60.01,"n":1103,"o":60.04,"t":"2026-10-21T16:45:00Z","v":181010,"vw":60.038596},{"c":60.1,"h":60.11,"l":60.045,"n":813,"o":60.055,"t":"2026-10-21T17:00:00Z","v":93785,"vw":60.079738},{"c":60.095,"h":60.14,"l":60.085,"n":691,"o":60.095,"t":"2026-10-21T17:15:00Z","v":94201,"vw":60.112357},{"c":60.06,"h":60.1,"l":60.035,"n":917,"o":60.0956,"t":"2026-10-21T17:30:00Z","v":115048,"vw":60.060578},{"c":60.04,"h":60.08,"l":60.04,"n":1408,"o":60.065,"t":"2026-10-21T17:45:00Z","v":81496,"vw":60.057089},{"c":60.055,"h":60.06,"l":60.025,"n":536,"o":60.045,"t":"2026-10-21T18:00:00Z","v":88895,"vw":60.046635},{"c":60.085,"h":60.0999,"l":60.055,"n":555,"o":60.055,"t":"2026-10-21T18:15:00Z","v":76926,"vw":60.078221},{"c":60.07,"h":60.1,"l":60.06,"n":565,"o":60.085,"t":"2026-10-21T18:30:00Z","v":80162,"vw":60.08063},{"c":59.885,"h":60.08,"l":59.87,"n":1145,"o":60.07,"t":"2026-10-21T18:45:00Z","v":150840,"vw":59.978625},{"c":59.865,"h":59.89,"l":59.76,"n":1225,"o":59.89,"t":"2026-10-21T19:00:00Z","v":211953,"vw":59.829794},{"c":59.975,"h":59.99,"l":59.865,"n":827,"o":59.865,"t":"2026-10-21T19:15:00Z","v":143473,"vw":59.915294},{"c":59.9851,"h":60.01,"l":59.95,"n":741,"o":59.995,"t":"2026-10-21T19:30:00Z","v":132537,"vw":59.986161},{"c":59.95,"h":60.035,"l":59.95,"n":1682,"o":59.985,"t":"2026-10-21T19:45:00Z","v":243175,"vw":60.002427},{"c":59.96,"h":60.04,"l":59.95,"n":67,"o":59.95,"t":"2026-10-21T20:00:00Z","v":30451,"vw":59.969902},{"c":59.94,"h":59.98,"l":59.94,"n":69,"o":59.9551,"t":"2026-10-21T20:15:00Z","v":7660,"vw":59.94641},{"c":60.0345,"h":60.0345,"l":59.98,"n":19,"o":60,"t":"2026-10-21T20:30:00Z","v":1570,"vw":60.021107},{"c":60,"h":60.03,"l":60,"n":31,"o":60.03,"t":"2026-10-21T20:45:00Z","v":1797,"vw":60.020791},{"c":59.99,"h":60.03,"l":59.97,"n":41,"o":60.03,"t":"2026-10-21T21:00:00Z","v":7971,"vw":60.021615},{"c":59.9995,"h":60.01,"l":59.9935,"n":6,"o":59.9935,"t":"2026-10-21T21:15:00Z","v":1073,"vw":60.001037},{"c":59.99,"h":59.9993,"l":59.9716,"n":34,"o":59.9987,"t":"2026-10-21T21:30:00Z","v":8852,"vw":59.997571},{"c":59.9748,"h":59.9956,"l":59.93,"n":93,"o":59.9956,"t":"2026-10-21T21:45:00Z","v":11881,"vw":59.952098},{"c":59.8001,"h":59.93,"l":59.8001,"n":120,"o":59.93,"t":"2026-10-21T22:00:00Z","v":16137,"vw":59.852726},{"c":59.76,"h":59.9399,"l":59.7,"n":190,"o":59.87,"t":"2026-10-21T22:15:00Z","v":23238,"vw":59.789549},{"c":59.749,"h":59.8259,"l":59.749,"n":43,"o":59.785,"t":"2026-10-21T22:30:00Z","v":3578,"vw":59.786602},{"c":59.75,"h":59.8,"l":59.75,"n":33,"o":59.76,"t":"2026-10-21T22:45:00Z","v":1560,"vw":59.762373},{"c":59.7387,"h":59.8,"l":59.7,"n":75,"o":59.8,"t":"2026-10-21T23:00:00Z","v":3855,"vw":59.728364},{"c":59.66,"h":59.7,"l":59.66,"n":97,"o":59.7,"t":"2026-10-21T23:15:00Z","v":6564,"vw":59.699318},{"c":59.64,"h":59.7,"l":59.64,"n":40,"o":59.67,"t":"2026-10-21T23:30:00Z","v":2362,"vw":59.67382},{"c":59.64,"h":59.66,"l":59.64,"n":16,"o":59.66,"t":"2026-10-21T23:45:00Z","v":550,"vw":59.6477},{"c":59.15,"h":59.4,"l":59.12,"n":2821,"o":59.28,"t":"2026-10-22T08:00:00Z","v":64487,"vw":59.238085},{"c":59.14,"h":59.16,"l":59.13,"n":36,"o":59.16,"t":"2026-10-22T08:15:00Z","v":11931,"vw":59.131031},{"c":59.2,"h":59.2,"l":59.13,"n":21,"o":59.132,"t":"2026-10-22T08:30:00Z","v":2634,"vw":59.145427},{"c":59.09,"h":59.15,"l":59.09,"n":256,"o":59.15,"t":"2026-10-22T08:45:00Z","v":3141,"vw":59.122138},{"c":59.17,"h":59.17,"l":59.07,"n":47,"o":59.07,"t":"2026-10-22T09:00:00Z","v":2516,"vw":59.136013},{"c":59.1,"h":59.18,"l":59.1,"n":65,"o":59.18,"t":"2026-10-22T09:15:00Z","v":1271,"vw":59.114216},{"c":59.07,"h":59.1,"l":59.07,"n":241,"o":59.09,"t":"2026-10-22T09:30:00Z","v":8919,"vw":59.089382},{"c":59.08,"h":59.08,"l":59.0509,"n":216,"o":59.08,"t":"2026-10-22T09:45:00Z","v":6871,"vw":59.070473},{"c":59.1464,"h":59.1464,"l":59.09,"n":41,"o":59.09,"t":"2026-10-22T10:00:00Z","v":1405,"vw":59.117958},{"c":59.15,"h":59.15,"l":59.14,"n":21,"o":59.149,"t":"2026-10-22T10:15:00Z","v":1834,"vw":59.148998},{"c":59.18,"h":59.19,"l":59.18,"n":13,"o":59.18,"t":"2026-10-22T10:30:00Z","v":3819,"vw":59.181625}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2464747845040167,"strike":66.57266092010711,"iv":0.30358243029452725,"gamma":0.050646418939922354,"theta":-0.016505272064325976,"vega":0.029357431522655,"rho":0.004168298245093773,"breakevenPct":12.908306361289506},{"delta":0.15,"premium":0.34635159094916124,"strike":65.62487636555974,"iv":0.3050426770805684,"gamma":0.060280456404012556,"theta":-0.020070950285611205,"vega":0.03860885869433432,"rho":0.006358577717556854,"breakevenPct":11.475545719007943},{"delta":0.2,"premium":0.27643026224875394,"strike":62.26865258794019,"iv":0.17184770096985114,"gamma":0.12219594522548385,"theta":-0.013996240354108154,"vega":0.046294737726022044,"rho":0.008353836598928771,"breakevenPct":5.686182578893112},{"delta":0.25,"premium":0.3244811069717935,"strike":60.83448642895157,"iv":0.12573714741883982,"gamma":0.14766891963810538,"theta":-0.012891697711548696,"vega":0.05176546035125067,"rho":0.010505791204294554,"breakevenPct":3.3439802905092333},{"delta":0.3,"premium":0.4442256519425226,"strike":60.56838744012773,"iv":0.13254928153273018,"gamma":0.1509951569984034,"theta":-0.014807610431080361,"vega":0.05588999467802022,"rho":0.012752972471508698,"breakevenPct":3.096676397550273},{"delta":0.35,"premium":0.5639701969132517,"strike":60.30228845130389,"iv":0.13936141564662055,"gamma":0.15432139435870143,"theta":-0.016723523150612027,"vega":0.06001452900478978,"rho":0.015000153738722842,"breakevenPct":2.8493725045913134},{"delta":0.4,"premium":0.6837147418839808,"strike":60.036189462480046,"iv":0.14617354976051092,"gamma":0.15764763171899945,"theta":-0.018639435870143696,"vega":0.06413906333155933,"rho":0.01724733500593699,"breakevenPct":2.602068611632353},{"delta":0.45,"premium":0.8757812500000001,"strike":59.71875,"iv":0.15379375,"gamma":0.15253125,"theta":-0.019996875,"vega":0.065009375,"rho":0.01950803876832306,"breakevenPct":2.3902184014869943},{"delta":0.5,"premium":1.0792317708333334,"strike":59.393229166666664,"iv":0.16154114583333334,"gamma":0.1460859375,"theta":-0.02126640625,"vega":0.06536744791666667,"rho":0.021770871071615825,"breakevenPct":2.183948863636369},{"delta":0.55,"premium":1.282682291666667,"strike":59.067708333333336,"iv":0.16928854166666668,"gamma":0.139640625,"theta":-0.022535937500000002,"vega":0.06572552083333333,"rho":0.024033703374908594,"breakevenPct":1.9776793257857437},{"delta":0.6,"premium":1.6024864376130197,"strike":58.64195298372513,"iv":0.18096112115732368,"gamma":0.1278092224231465,"theta":-0.023480289330922242,"vega":0.06383074141048825,"rho":0.02625147058978001,"breakevenPct":1.7986472141570773},{"delta":0.65,"premium":1.9528481012658223,"strike":58.18987341772152,"iv":0.19366455696202534,"gamma":0.11456329113924052,"theta":-0.024339240506329112,"vega":0.06134430379746836,"rho":0.02845740252890441,"breakevenPct":1.6267683659806418},{"delta":0.7,"premium":2.511426380368097,"strike":57.55521472392638,"iv":0.21781441717791408,"gamma":0.09663496932515339,"theta":-0.025723006134969324,"vega":0.05772024539877301,"rho":0.03053990403240709,"breakevenPct":1.498210720335382},{"delta":0.75,"premium":3.767822966507178,"strike":56.33971291866029,"iv":0.2915478468899522,"gamma":0.06660765550239232,"theta":-0.03089569377990431,"vega":0.052981339712918664,"rho":0.03216972728761253,"breakevenPct":1.5673130874745913},{"delta":0.8,"premium":4.689848993288591,"strike":55.28020134228188,"iv":0.3161763422818792,"gamma":0.05283775167785234,"theta":-0.0299488255033557,"vega":0.046513590604026836,"rho":0.03392931892769091,"breakevenPct":1.3349954977534106},{"delta":0.85,"premium":6.3089041095890375,"strike":53.541095890410965,"iv":0.3715178082191779,"gamma":0.03784178082191783,"theta":-0.029542465753424653,"vega":0.0388527397260274,"rho":0.03514550520348038,"breakevenPct":1.1321392362284584},{"delta":0.9,"premium":12.450000000000005,"strike":47.449999999999996,"iv":0.6691900000000002,"gamma":0.01575499999999999,"theta":-0.038095000000000004,"vega":0.029284999999999995,"rho":0.03277586822023343,"breakevenPct":1.2166272389320698}],"put":[{"delta":0.1,"premium":0.16256983240223466,"strike":55.25139664804469,"iv":0.20206927374301675,"gamma":0.05230279329608939,"theta":-0.009476536312849162,"vega":0.02916033519553073,"rho":-0.005472559411341101,"breakevenPct":6.913101021219231},{"delta":0.15,"premium":0.24142857142857144,"strike":56.331428571428575,"iv":0.18175542857142857,"gamma":0.07657942857142856,"theta":-0.011062285714285714,"vega":0.03851142857142857,"rho":-0.00814742495389633,"breakevenPct":5.221358567083478},{"delta":0.2,"premium":0.33131786771964467,"strike":57.03158933859822,"iv":0.17364619940769987,"gamma":0.09651717670286279,"theta":-0.01265370187561698,"vega":0.04656643632773939,"rho":-0.010783497673039167,"breakevenPct":4.190146213452897},{"delta":0.25,"premium":0.43003455083909187,"strike":57.52517275419546,"iv":0.16811806515301086,"gamma":0.11241056268509379,"theta":-0.01349279368213228,"vega":0.05229200394866732,"rho":-0.013385320513740995,"breakevenPct":3.522916182229863},{"delta":0.3,"premium":0.5282484802431612,"strike":58.014437689969604,"iv":0.16245205167173252,"gamma":0.1283063829787234,"theta":-0.014279787234042553,"vega":0.057911170212765956,"rho":-0.01598633387126657,"breakevenPct":2.862133812560923},{"delta":0.35,"premium":0.6137348024316109,"strike":58.39437689969605,"iv":0.15329551671732522,"gamma":0.14426382978723404,"theta":-0.013747872340425533,"vega":0.06083670212765957,"rho":-0.018566854523119722,"breakevenPct":2.3645790853929727},{"delta":0.4,"premium":0.6992211246200608,"strike":58.77431610942249,"iv":0.14413898176291792,"gamma":0.16022127659574467,"theta":-0.01321595744680851,"vega":0.0637622340425532,"rho":-0.02114737517497288,"breakevenPct":1.8670243582250214},{"delta":0.45,"premium":0.7929857067231338,"strike":59.10746426680784,"iv":0.13653996823716252,"gamma":0.1721716781365802,"theta":-0.012470142932768661,"vega":0.06529581789306511,"rho":-0.023697270620886394,"breakevenPct":1.4625235551120288},{"delta":0.5,"premium":0.8988618316569612,"strike":59.3721545791424,"iv":0.1312196929592377,"gamma":0.17825955532027526,"theta":-0.011411381683430387,"vega":0.06479290629962944,"rho":-0.026202359731016305,"breakevenPct":1.1941656852223002},{"delta":0.55,"premium":1.0047379565907888,"strike":59.63684489147697,"iv":0.12589941768131285,"gamma":0.18434743250397037,"theta":-0.010352620434092113,"vega":0.06428999470619376,"rho":-0.02870744884114622,"breakevenPct":0.9258078153325712},{"delta":0.6,"premium":1.110614081524616,"strike":59.90153520381154,"iv":0.12057914240338805,"gamma":0.19043530968766542,"theta":-0.009293859184753839,"vega":0.06378708311275808,"rho":-0.03121253795127613,"breakevenPct":0.6574499454428427},{"delta":0.65,"premium":1.2226851851851852,"strike":60.126409017713364,"iv":0.11444114331723028,"gamma":0.18734025764895332,"theta":-0.007724396135265701,"vega":0.06009847020933978,"rho":-0.033646860718403136,"breakevenPct":0.5074246043213205},{"delta":0.7,"premium":1.3384259259259257,"strike":60.32769726247987,"iv":0.10781876006441224,"gamma":0.17880563607085348,"theta":-0.0058524154589372004,"vega":0.05452278582930758,"rho":-0.03603926456897427,"breakevenPct":0.4274943280115391},{"delta":0.75,"premium":1.4541666666666666,"strike":60.528985507246375,"iv":0.1011963768115942,"gamma":0.17027101449275361,"theta":-0.003980434782608697,"vega":0.04894710144927537,"rho":-0.038431668419545414,"breakevenPct":0.34756405170175747},{"delta":0.8,"premium":1.5699074074074075,"strike":60.730273752012884,"iv":0.09457399355877616,"gamma":0.16173639291465378,"theta":-0.002108454106280192,"vega":0.043371417069243155,"rho":-0.04082407227011656,"breakevenPct":0.26763377539197586},{"delta":0.85,"premium":1.6856481481481482,"strike":60.93156199677939,"iv":0.08795161030595813,"gamma":0.15320177133655394,"theta":-0.0002364734299516915,"vega":0.03779573268921095,"rho":-0.04321647612068769,"breakevenPct":0.1877034990821944},{"delta":0.9,"premium":2.4125000000000014,"strike":61.705128205128204,"iv":0.10403333333333337,"gamma":0.1038320512820512,"theta":0.0008935897435897447,"vega":0.029060256410256398,"rho":-0.045786768838317525,"breakevenPct":0.19031464198750087}]},"raw":{"call":[{"delta":0.1,"premium":0.2464747845040167,"strike":66.57266092010711,"iv":0.30358243029452725,"gamma":0.050646418939922354,"theta":-0.016505272064325976,"vega":0.029357431522655,"rho":0.004168298245093773,"breakevenPct":12.908306361289506},{"delta":0.15,"premium":0.34635159094916124,"strike":65.62487636555974,"iv":0.3050426770805684,"gamma":0.060280456404012556,"theta":-0.020070950285611205,"vega":0.03860885869433432,"rho":0.006358577717556854,"breakevenPct":11.475545719007943},{"delta":0.2,"premium":0.27643026224875394,"strike":62.26865258794019,"iv":0.17184770096985114,"gamma":0.12219594522548385,"theta":-0.013996240354108154,"vega":0.046294737726022044,"rho":0.008353836598928771,"breakevenPct":5.686182578893112},{"delta":0.25,"premium":0.3244811069717935,"strike":60.83448642895157,"iv":0.12573714741883982,"gamma":0.14766891963810538,"theta":-0.012891697711548696,"vega":0.05176546035125067,"rho":0.010505791204294554,"breakevenPct":3.3439802905092333},{"delta":0.3,"premium":0.4442256519425226,"strike":60.56838744012773,"iv":0.13254928153273018,"gamma":0.1509951569984034,"theta":-0.014807610431080361,"vega":0.05588999467802022,"rho":0.012752972471508698,"breakevenPct":3.096676397550273},{"delta":0.35,"premium":0.5639701969132517,"strike":60.30228845130389,"iv":0.13936141564662055,"gamma":0.15432139435870143,"theta":-0.016723523150612027,"vega":0.06001452900478978,"rho":0.015000153738722842,"breakevenPct":2.8493725045913134},{"delta":0.4,"premium":0.6837147418839808,"strike":60.036189462480046,"iv":0.14617354976051092,"gamma":0.15764763171899945,"theta":-0.018639435870143696,"vega":0.06413906333155933,"rho":0.01724733500593699,"breakevenPct":2.602068611632353},{"delta":0.45,"premium":0.8757812500000001,"strike":59.71875,"iv":0.15379375,"gamma":0.15253125,"theta":-0.019996875,"vega":0.065009375,"rho":0.01950803876832306,"breakevenPct":2.3902184014869943},{"delta":0.5,"premium":1.0792317708333334,"strike":59.393229166666664,"iv":0.16154114583333334,"gamma":0.1460859375,"theta":-0.02126640625,"vega":0.06536744791666667,"rho":0.021770871071615825,"breakevenPct":2.183948863636369},{"delta":0.55,"premium":1.282682291666667,"strike":59.067708333333336,"iv":0.16928854166666668,"gamma":0.139640625,"theta":-0.022535937500000002,"vega":0.06572552083333333,"rho":0.024033703374908594,"breakevenPct":1.9776793257857437},{"delta":0.6,"premium":1.6024864376130197,"strike":58.64195298372513,"iv":0.18096112115732368,"gamma":0.1278092224231465,"theta":-0.023480289330922242,"vega":0.06383074141048825,"rho":0.02625147058978001,"breakevenPct":1.7986472141570773},{"delta":0.65,"premium":1.9528481012658223,"strike":58.18987341772152,"iv":0.19366455696202534,"gamma":0.11456329113924052,"theta":-0.024339240506329112,"vega":0.06134430379746836,"rho":0.02845740252890441,"breakevenPct":1.6267683659806418},{"delta":0.7,"premium":2.511426380368097,"strike":57.55521472392638,"iv":0.21781441717791408,"gamma":0.09663496932515339,"theta":-0.025723006134969324,"vega":0.05772024539877301,"rho":0.03053990403240709,"breakevenPct":1.498210720335382},{"delta":0.75,"premium":3.767822966507178,"strike":56.33971291866029,"iv":0.2915478468899522,"gamma":0.06660765550239232,"theta":-0.03089569377990431,"vega":0.052981339712918664,"rho":0.03216972728761253,"breakevenPct":1.5673130874745913},{"delta":0.8,"premium":4.689848993288591,"strike":55.28020134228188,"iv":0.3161763422818792,"gamma":0.05283775167785234,"theta":-0.0299488255033557,"vega":0.046513590604026836,"rho":0.03392931892769091,"breakevenPct":1.3349954977534106},{"delta":0.85,"premium":6.3089041095890375,"strike":53.541095890410965,"iv":0.3715178082191779,"gamma":0.03784178082191783,"theta":-0.029542465753424653,"vega":0.0388527397260274,"rho":0.03514550520348038,"breakevenPct":1.1321392362284584},{"delta":0.9,"premium":12.450000000000005,"strike":47.449999999999996,"iv":0.6691900000000002,"gamma":0.01575499999999999,"theta":-0.038095000000000004,"vega":0.029284999999999995,"rho":0.03277586822023343,"breakevenPct":1.2166272389320698}],"put":[{"delta":0.1,"premium":0.16256983240223466,"strike":55.25139664804469,"iv":0.20206927374301675,"gamma":0.05230279329608939,"theta":-0.009476536312849162,"vega":0.02916033519553073,"rho":-0.005472559411341101,"breakevenPct":6.913101021219231},{"delta":0.15,"premium":0.24142857142857144,"strike":56.331428571428575,"iv":0.18175542857142857,"gamma":0.07657942857142856,"theta":-0.011062285714285714,"vega":0.03851142857142857,"rho":-0.00814742495389633,"breakevenPct":5.221358567083478},{"delta":0.2,"premium":0.33131786771964467,"strike":57.03158933859822,"iv":0.17364619940769987,"gamma":0.09651717670286279,"theta":-0.01265370187561698,"vega":0.04656643632773939,"rho":-0.010783497673039167,"breakevenPct":4.190146213452897},{"delta":0.25,"premium":0.43003455083909187,"strike":57.52517275419546,"iv":0.16811806515301086,"gamma":0.11241056268509379,"theta":-0.01349279368213228,"vega":0.05229200394866732,"rho":-0.013385320513740995,"breakevenPct":3.522916182229863},{"delta":0.3,"premium":0.5282484802431612,"strike":58.014437689969604,"iv":0.16245205167173252,"gamma":0.1283063829787234,"theta":-0.014279787234042553,"vega":0.057911170212765956,"rho":-0.01598633387126657,"breakevenPct":2.862133812560923},{"delta":0.35,"premium":0.6137348024316109,"strike":58.39437689969605,"iv":0.15329551671732522,"gamma":0.14426382978723404,"theta":-0.013747872340425533,"vega":0.06083670212765957,"rho":-0.018566854523119722,"breakevenPct":2.3645790853929727},{"delta":0.4,"premium":0.6992211246200608,"strike":58.77431610942249,"iv":0.14413898176291792,"gamma":0.16022127659574467,"theta":-0.01321595744680851,"vega":0.0637622340425532,"rho":-0.02114737517497288,"breakevenPct":1.8670243582250214},{"delta":0.45,"premium":0.7929857067231338,"strike":59.10746426680784,"iv":0.13653996823716252,"gamma":0.1721716781365802,"theta":-0.012470142932768661,"vega":0.06529581789306511,"rho":-0.023697270620886394,"breakevenPct":1.4625235551120288},{"delta":0.5,"premium":0.8988618316569612,"strike":59.3721545791424,"iv":0.1312196929592377,"gamma":0.17825955532027526,"theta":-0.011411381683430387,"vega":0.06479290629962944,"rho":-0.026202359731016305,"breakevenPct":1.1941656852223002},{"delta":0.55,"premium":1.0047379565907888,"strike":59.63684489147697,"iv":0.12589941768131285,"gamma":0.18434743250397037,"theta":-0.010352620434092113,"vega":0.06428999470619376,"rho":-0.02870744884114622,"breakevenPct":0.9258078153325712},{"delta":0.6,"premium":1.110614081524616,"strike":59.90153520381154,"iv":0.12057914240338805,"gamma":0.19043530968766542,"theta":-0.009293859184753839,"vega":0.06378708311275808,"rho":-0.03121253795127613,"breakevenPct":0.6574499454428427},{"delta":0.65,"premium":1.2226851851851852,"strike":60.126409017713364,"iv":0.11444114331723028,"gamma":0.18734025764895332,"theta":-0.007724396135265701,"vega":0.06009847020933978,"rho":-0.033646860718403136,"breakevenPct":0.5074246043213205},{"delta":0.7,"premium":1.3384259259259257,"strike":60.32769726247987,"iv":0.10781876006441224,"gamma":0.17880563607085348,"theta":-0.0058524154589372004,"vega":0.05452278582930758,"rho":-0.03603926456897427,"breakevenPct":0.4274943280115391},{"delta":0.75,"premium":1.4541666666666666,"strike":60.528985507246375,"iv":0.1011963768115942,"gamma":0.17027101449275361,"theta":-0.003980434782608697,"vega":0.04894710144927537,"rho":-0.038431668419545414,"breakevenPct":0.34756405170175747},{"delta":0.8,"premium":1.5699074074074075,"strike":60.730273752012884,"iv":0.09457399355877616,"gamma":0.16173639291465378,"theta":-0.002108454106280192,"vega":0.043371417069243155,"rho":-0.04082407227011656,"breakevenPct":0.26763377539197586},{"delta":0.85,"premium":1.6856481481481482,"strike":60.93156199677939,"iv":0.08795161030595813,"gamma":0.15320177133655394,"theta":-0.0002364734299516915,"vega":0.03779573268921095,"rho":-0.04321647612068769,"breakevenPct":0.1877034990821944},{"delta":0.9,"premium":2.4125000000000014,"strike":61.705128205128204,"iv":0.10403333333333337,"gamma":0.1038320512820512,"theta":0.0008935897435897447,"vega":0.029060256410256398,"rho":-0.045786768838317525,"breakevenPct":0.19031464198750087}]}},"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"}}