{"symbol":"O","url":"https://intraalpha.com/companies/O","capturedAt":"2026-10-22T22:58:50.102Z","state":"ready","quote":{"symbol":"O","last_price":56.88,"prev_close":55.35,"regular_close":57.06,"change":1.53,"change_pct":2.7642,"regular_change":1.71,"regular_change_pct":3.0894,"extended_change":-0.18,"extended_change_pct":-0.3155,"bid":56.9,"ask":56.97,"bid_size":100,"ask_size":200,"volume":7694348,"vwap":56.762817,"open":55.65,"high":57.095,"low":55.52,"close":57.06,"trade_count":101900,"last_trade_at":"2026-10-22T22:39:03.333374284Z","last_quote_at":"2026-10-22T22:58:40.274386249Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:47.013385117-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"O","fetched_at":"2026-10-22T22:55:41.523163+00:00","name":"Realty Income Corporation","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Realty Income Corporation is a real estate investment trust that invests in free-standing, single-tenant commercial properties in the United States, Puerto Rico, and the United Kingdom that are subject to NNN Leases. The company is organized in Maryland with its headquarters in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":52373168000,"ebitda":5357639000,"pe_ratio":40.11,"peg_ratio":2.852,"book_value":41.8,"dividend_per_share":3.235,"dividend_yield":0.0574,"eps":1.38,"revenue_ttm":6065509000,"gross_profit_ttm":5621530000,"profit_margin":0.209,"operating_margin_ttm":0.47,"return_on_assets_ttm":0.0236,"return_on_equity_ttm":0.0323,"quarterly_earnings_growth":0.692,"quarterly_revenue_growth":0.096,"analyst_target_price":64.63,"analyst_number":1,"beta":0.696,"fifty_two_week_high":66.25,"fifty_two_week_low":53.15,"fifty_day_ma":58.31,"two_hundred_day_ma":61.69,"shares_outstanding":946218000,"forward_pe":33.67,"price_to_sales":8.63,"price_to_book":1.353,"ev_to_revenue":13.94,"ev_to_ebitda":16.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:55:41.523163+00:00"},"optionObservedAt":"2026-10-22T19:58:03.044Z","bars":[{"c":55.7,"h":55.76,"l":55.3,"n":956,"o":55.3,"t":"2026-10-15T08:00:00Z","v":31463,"vw":55.527799},{"c":55.76,"h":55.76,"l":55.61,"n":37,"o":55.75,"t":"2026-10-15T08:05:00Z","v":1033,"vw":55.692891},{"c":55.78,"h":55.78,"l":55.7,"n":60,"o":55.72,"t":"2026-10-15T08:15:00Z","v":3782,"vw":55.749266},{"c":55.78,"h":55.8,"l":55.75,"n":24,"o":55.8,"t":"2026-10-15T08:20:00Z","v":2243,"vw":55.758152},{"c":55.8,"h":55.8,"l":55.78,"n":7,"o":55.78,"t":"2026-10-15T08:40:00Z","v":308,"vw":55.787305},{"c":55.78,"h":55.78,"l":55.72,"n":9,"o":55.72,"t":"2026-10-15T08:45:00Z","v":1541,"vw":55.747535},{"c":55.75,"h":55.75,"l":55.75,"n":5,"o":55.75,"t":"2026-10-15T08:50:00Z","v":258,"vw":55.75},{"c":55.6,"h":55.765,"l":55.6,"n":175,"o":55.765,"t":"2026-10-15T09:05:00Z","v":8892,"vw":55.652304},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-15T09:15:00Z","v":500,"vw":55.61},{"c":55.66,"h":55.66,"l":55.59,"n":7,"o":55.59,"t":"2026-10-15T09:25:00Z","v":307,"vw":55.613333},{"c":55.64,"h":55.64,"l":55.64,"n":8,"o":55.64,"t":"2026-10-15T09:30:00Z","v":200,"vw":55.64},{"c":55.68,"h":55.68,"l":55.68,"n":7,"o":55.68,"t":"2026-10-15T09:45:00Z","v":128,"vw":55.68},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-15T10:15:00Z","v":300,"vw":55.7},{"c":55.7,"h":55.7,"l":55.7,"n":6,"o":55.7,"t":"2026-10-15T10:20:00Z","v":2017,"vw":55.7},{"c":55.6199,"h":55.6199,"l":55.6199,"n":8,"o":55.6199,"t":"2026-10-15T10:30:00Z","v":340,"vw":55.6199},{"c":55.73,"h":55.73,"l":55.73,"n":1,"o":55.73,"t":"2026-10-15T10:35:00Z","v":179,"vw":55.73},{"c":55.72,"h":55.75,"l":55.7088,"n":13,"o":55.7088,"t":"2026-10-15T10:40:00Z","v":841,"vw":55.72825},{"c":55.7259,"h":55.7259,"l":55.7259,"n":11,"o":55.7259,"t":"2026-10-15T10:45:00Z","v":504,"vw":55.7259},{"c":55.74,"h":55.74,"l":55.74,"n":1,"o":55.74,"t":"2026-10-15T10:50:00Z","v":128,"vw":55.74},{"c":55.7047,"h":55.776,"l":55.6901,"n":116,"o":55.74,"t":"2026-10-15T11:00:00Z","v":3682,"vw":55.734331},{"c":55.8,"h":55.8,"l":55.77,"n":74,"o":55.77,"t":"2026-10-15T11:05:00Z","v":3575,"vw":55.79719},{"c":55.76,"h":55.8,"l":55.75,"n":28,"o":55.8,"t":"2026-10-15T11:10:00Z","v":705,"vw":55.773627},{"c":55.75,"h":55.75,"l":55.7155,"n":28,"o":55.7161,"t":"2026-10-15T11:15:00Z","v":1746,"vw":55.723132},{"c":55.7248,"h":55.75,"l":55.7248,"n":5,"o":55.75,"t":"2026-10-15T11:20:00Z","v":373,"vw":55.73425},{"c":55.75,"h":55.75,"l":55.75,"n":11,"o":55.75,"t":"2026-10-15T11:25:00Z","v":461,"vw":55.75},{"c":55.79,"h":55.79,"l":55.72,"n":15,"o":55.72,"t":"2026-10-15T11:30:00Z","v":1598,"vw":55.755728},{"c":55.75,"h":55.8,"l":55.7288,"n":75,"o":55.8,"t":"2026-10-15T11:35:00Z","v":2294,"vw":55.75475},{"c":55.79,"h":55.79,"l":55.7,"n":149,"o":55.76,"t":"2026-10-15T11:45:00Z","v":12167,"vw":55.711001},{"c":55.77,"h":55.77,"l":55.77,"n":5,"o":55.77,"t":"2026-10-15T11:55:00Z","v":400,"vw":55.77},{"c":55.6668,"h":55.6668,"l":55.66,"n":23,"o":55.66,"t":"2026-10-15T12:00:00Z","v":745,"vw":55.663894},{"c":55.7637,"h":55.7637,"l":55.7637,"n":3,"o":55.7637,"t":"2026-10-15T12:05:00Z","v":255,"vw":55.7637},{"c":55.7,"h":55.7,"l":55.6567,"n":18,"o":55.7,"t":"2026-10-15T12:10:00Z","v":996,"vw":55.686562},{"c":55.67,"h":55.715,"l":55.67,"n":46,"o":55.6829,"t":"2026-10-15T12:15:00Z","v":2025,"vw":55.688082},{"c":55.69,"h":55.8,"l":55.63,"n":214,"o":55.78,"t":"2026-10-15T12:20:00Z","v":16410,"vw":55.725808},{"c":55.69,"h":55.69,"l":55.6331,"n":29,"o":55.6331,"t":"2026-10-15T12:25:00Z","v":1800,"vw":55.682653},{"c":55.62,"h":55.6306,"l":55.62,"n":16,"o":55.6306,"t":"2026-10-15T12:30:00Z","v":1038,"vw":55.629187},{"c":55.8,"h":55.8,"l":55.69,"n":64,"o":55.69,"t":"2026-10-15T12:35:00Z","v":6591,"vw":55.761583},{"c":55.76,"h":55.76,"l":55.63,"n":19,"o":55.63,"t":"2026-10-15T12:45:00Z","v":651,"vw":55.707477},{"c":55.81,"h":55.81,"l":55.8,"n":39,"o":55.8,"t":"2026-10-15T12:50:00Z","v":2204,"vw":55.803576},{"c":55.9,"h":55.9,"l":55.81,"n":111,"o":55.81,"t":"2026-10-15T12:55:00Z","v":3536,"vw":55.832069},{"c":55.87,"h":55.88,"l":55.8223,"n":63,"o":55.88,"t":"2026-10-15T13:00:00Z","v":3584,"vw":55.857517},{"c":55.88,"h":55.88,"l":55.87,"n":28,"o":55.87,"t":"2026-10-15T13:05:00Z","v":600,"vw":55.873244},{"c":55.85,"h":55.85,"l":55.82,"n":33,"o":55.84,"t":"2026-10-15T13:10:00Z","v":2659,"vw":55.834129},{"c":55.83,"h":55.85,"l":55.83,"n":73,"o":55.8405,"t":"2026-10-15T13:15:00Z","v":3026,"vw":55.836785},{"c":55.95,"h":55.95,"l":55.85,"n":106,"o":55.86,"t":"2026-10-15T13:20:00Z","v":8931,"vw":55.88813},{"c":56.1,"h":56.1,"l":55.9,"n":201,"o":55.91,"t":"2026-10-15T13:25:00Z","v":10009,"vw":56.003399},{"c":56.3,"h":56.425,"l":55.81,"n":5130,"o":56,"t":"2026-10-15T13:30:00Z","v":512566,"vw":56.177232},{"c":56.3235,"h":56.485,"l":56.305,"n":2816,"o":56.305,"t":"2026-10-15T13:35:00Z","v":180758,"vw":56.410776},{"c":56.26,"h":56.4,"l":56.225,"n":2037,"o":56.3374,"t":"2026-10-15T13:40:00Z","v":107343,"vw":56.317857},{"c":56.605,"h":56.605,"l":56.24,"n":2756,"o":56.26,"t":"2026-10-15T13:45:00Z","v":171216,"vw":56.485061},{"c":56.755,"h":56.77,"l":56.595,"n":2846,"o":56.61,"t":"2026-10-15T13:50:00Z","v":159794,"vw":56.690895},{"c":56.555,"h":56.775,"l":56.54,"n":2680,"o":56.755,"t":"2026-10-15T13:55:00Z","v":180837,"vw":56.641757},{"c":56.35,"h":56.565,"l":56.33,"n":2542,"o":56.555,"t":"2026-10-15T14:00:00Z","v":160857,"vw":56.424283},{"c":56.32,"h":56.43,"l":56.305,"n":2364,"o":56.36,"t":"2026-10-15T14:05:00Z","v":169631,"vw":56.351381},{"c":56.195,"h":56.335,"l":56.12,"n":2954,"o":56.33,"t":"2026-10-15T14:10:00Z","v":157916,"vw":56.226463},{"c":56.22,"h":56.2999,"l":56.17,"n":1406,"o":56.2,"t":"2026-10-15T14:15:00Z","v":70931,"vw":56.252066},{"c":56.25,"h":56.27,"l":56.14,"n":1606,"o":56.215,"t":"2026-10-15T14:20:00Z","v":71423,"vw":56.211663},{"c":56.37,"h":56.38,"l":56.18,"n":1875,"o":56.25,"t":"2026-10-15T14:25:00Z","v":96206,"vw":56.304206},{"c":56.385,"h":56.48,"l":56.36,"n":1356,"o":56.385,"t":"2026-10-15T14:30:00Z","v":51215,"vw":56.435769},{"c":56.33,"h":56.49,"l":56.31,"n":1457,"o":56.39,"t":"2026-10-15T14:35:00Z","v":66901,"vw":56.411758},{"c":56.19,"h":56.365,"l":56.19,"n":1690,"o":56.325,"t":"2026-10-15T14:40:00Z","v":83934,"vw":56.29867},{"c":56.125,"h":56.195,"l":56.03,"n":1741,"o":56.185,"t":"2026-10-15T14:45:00Z","v":111678,"vw":56.093663},{"c":56.09,"h":56.125,"l":56.05,"n":1240,"o":56.115,"t":"2026-10-15T14:50:00Z","v":40893,"vw":56.087303},{"c":56.065,"h":56.11,"l":55.97,"n":3431,"o":56.08,"t":"2026-10-15T14:55:00Z","v":229394,"vw":56.071306},{"c":56.09,"h":56.155,"l":56.065,"n":1336,"o":56.065,"t":"2026-10-15T15:00:00Z","v":75783,"vw":56.11942},{"c":56.05,"h":56.125,"l":56.025,"n":1154,"o":56.1,"t":"2026-10-15T15:05:00Z","v":42320,"vw":56.076054},{"c":56.04,"h":56.075,"l":56.03,"n":1152,"o":56.06,"t":"2026-10-15T15:10:00Z","v":57504,"vw":56.05827},{"c":55.94,"h":56.04,"l":55.94,"n":1250,"o":56.035,"t":"2026-10-15T15:15:00Z","v":56227,"vw":55.991508},{"c":55.935,"h":55.995,"l":55.9,"n":1429,"o":55.95,"t":"2026-10-15T15:20:00Z","v":81266,"vw":55.963448},{"c":56.04,"h":56.055,"l":55.92,"n":1105,"o":55.93,"t":"2026-10-15T15:25:00Z","v":54848,"vw":56.006845},{"c":56.01,"h":56.065,"l":56.01,"n":1030,"o":56.04,"t":"2026-10-15T15:30:00Z","v":41050,"vw":56.040823},{"c":56.02,"h":56.05,"l":55.96,"n":1138,"o":56,"t":"2026-10-15T15:35:00Z","v":67072,"vw":56.01171},{"c":56.05,"h":56.05,"l":55.995,"n":1079,"o":56.0214,"t":"2026-10-15T15:40:00Z","v":42324,"vw":56.017809},{"c":56,"h":56.085,"l":56,"n":1033,"o":56.06,"t":"2026-10-15T15:45:00Z","v":43023,"vw":56.049692},{"c":55.925,"h":56.025,"l":55.925,"n":1178,"o":56,"t":"2026-10-15T15:50:00Z","v":49594,"vw":55.984134},{"c":55.9,"h":55.98,"l":55.89,"n":1302,"o":55.925,"t":"2026-10-15T15:55:00Z","v":49920,"vw":55.939151},{"c":55.85,"h":55.9,"l":55.83,"n":1272,"o":55.9,"t":"2026-10-15T16:00:00Z","v":35468,"vw":55.864877},{"c":55.865,"h":55.875,"l":55.8028,"n":968,"o":55.86,"t":"2026-10-15T16:05:00Z","v":32160,"vw":55.845951},{"c":55.79,"h":55.89,"l":55.77,"n":913,"o":55.87,"t":"2026-10-15T16:10:00Z","v":45223,"vw":55.821273},{"c":55.805,"h":55.815,"l":55.78,"n":682,"o":55.795,"t":"2026-10-15T16:15:00Z","v":28913,"vw":55.800672},{"c":55.8168,"h":55.835,"l":55.795,"n":740,"o":55.81,"t":"2026-10-15T16:20:00Z","v":34487,"vw":55.817167},{"c":55.885,"h":55.895,"l":55.82,"n":893,"o":55.82,"t":"2026-10-15T16:25:00Z","v":43679,"vw":55.867869},{"c":55.935,"h":55.965,"l":55.885,"n":780,"o":55.885,"t":"2026-10-15T16:30:00Z","v":45550,"vw":55.927548},{"c":55.93,"h":55.975,"l":55.92,"n":653,"o":55.935,"t":"2026-10-15T16:35:00Z","v":25434,"vw":55.948364},{"c":55.97,"h":55.995,"l":55.915,"n":755,"o":55.93,"t":"2026-10-15T16:40:00Z","v":31314,"vw":55.954313},{"c":55.915,"h":55.97,"l":55.9,"n":759,"o":55.97,"t":"2026-10-15T16:45:00Z","v":44973,"vw":55.927499},{"c":55.87,"h":55.91,"l":55.87,"n":702,"o":55.91,"t":"2026-10-15T16:50:00Z","v":28843,"vw":55.88986},{"c":55.9151,"h":55.9151,"l":55.865,"n":755,"o":55.875,"t":"2026-10-15T16:55:00Z","v":37228,"vw":55.881846},{"c":55.895,"h":55.94,"l":55.87,"n":707,"o":55.915,"t":"2026-10-15T17:00:00Z","v":39362,"vw":55.899472},{"c":55.845,"h":55.8915,"l":55.835,"n":587,"o":55.8915,"t":"2026-10-15T17:05:00Z","v":24508,"vw":55.866291},{"c":55.935,"h":55.95,"l":55.83,"n":1016,"o":55.84,"t":"2026-10-15T17:10:00Z","v":58233,"vw":55.895563},{"c":55.9,"h":55.94,"l":55.89,"n":573,"o":55.93,"t":"2026-10-15T17:15:00Z","v":23668,"vw":55.908407},{"c":55.87,"h":55.93,"l":55.86,"n":660,"o":55.9,"t":"2026-10-15T17:20:00Z","v":38110,"vw":55.903927},{"c":55.86,"h":55.87,"l":55.845,"n":519,"o":55.87,"t":"2026-10-15T17:25:00Z","v":19858,"vw":55.857807},{"c":55.795,"h":55.87,"l":55.785,"n":882,"o":55.87,"t":"2026-10-15T17:30:00Z","v":35494,"vw":55.832922},{"c":55.785,"h":55.79,"l":55.75,"n":716,"o":55.79,"t":"2026-10-15T17:35:00Z","v":37819,"vw":55.767298},{"c":55.765,"h":55.79,"l":55.76,"n":791,"o":55.78,"t":"2026-10-15T17:40:00Z","v":39471,"vw":55.7704},{"c":55.77,"h":55.775,"l":55.72,"n":817,"o":55.765,"t":"2026-10-15T17:45:00Z","v":46054,"vw":55.753944},{"c":55.77,"h":55.816,"l":55.75,"n":1429,"o":55.765,"t":"2026-10-15T17:50:00Z","v":87295,"vw":55.78661},{"c":55.7082,"h":55.775,"l":55.675,"n":731,"o":55.775,"t":"2026-10-15T17:55:00Z","v":39451,"vw":55.718139},{"c":55.765,"h":55.785,"l":55.7,"n":673,"o":55.7,"t":"2026-10-15T18:00:00Z","v":34527,"vw":55.731112},{"c":55.79,"h":55.8,"l":55.755,"n":677,"o":55.77,"t":"2026-10-15T18:05:00Z","v":32071,"vw":55.768673},{"c":55.775,"h":55.8,"l":55.7702,"n":664,"o":55.795,"t":"2026-10-15T18:10:00Z","v":31906,"vw":55.787418},{"c":55.76,"h":55.8,"l":55.735,"n":810,"o":55.775,"t":"2026-10-15T18:15:00Z","v":41653,"vw":55.780341},{"c":55.73,"h":55.77,"l":55.72,"n":857,"o":55.75,"t":"2026-10-15T18:20:00Z","v":28237,"vw":55.738382},{"c":55.71,"h":55.725,"l":55.69,"n":1221,"o":55.72,"t":"2026-10-15T18:25:00Z","v":50192,"vw":55.70615},{"c":55.705,"h":55.72,"l":55.68,"n":1050,"o":55.71,"t":"2026-10-15T18:30:00Z","v":36656,"vw":55.698407},{"c":55.655,"h":55.69,"l":55.6416,"n":1014,"o":55.69,"t":"2026-10-15T18:35:00Z","v":38663,"vw":55.667989},{"c":55.62,"h":55.67,"l":55.6101,"n":1172,"o":55.655,"t":"2026-10-15T18:40:00Z","v":63665,"vw":55.645324},{"c":55.58,"h":55.63,"l":55.57,"n":1048,"o":55.615,"t":"2026-10-15T18:45:00Z","v":50790,"vw":55.601354},{"c":55.54,"h":55.575,"l":55.54,"n":1308,"o":55.575,"t":"2026-10-15T18:50:00Z","v":63491,"vw":55.55585},{"c":55.56,"h":55.58,"l":55.525,"n":1239,"o":55.54,"t":"2026-10-15T18:55:00Z","v":63599,"vw":55.555187},{"c":55.57,"h":55.59,"l":55.54,"n":1373,"o":55.555,"t":"2026-10-15T19:00:00Z","v":61874,"vw":55.562386},{"c":55.58,"h":55.59,"l":55.525,"n":1300,"o":55.575,"t":"2026-10-15T19:05:00Z","v":65986,"vw":55.557135},{"c":55.559,"h":55.58,"l":55.55,"n":1102,"o":55.575,"t":"2026-10-15T19:10:00Z","v":41312,"vw":55.563553},{"c":55.525,"h":55.58,"l":55.515,"n":1156,"o":55.565,"t":"2026-10-15T19:15:00Z","v":61387,"vw":55.533754},{"c":55.605,"h":55.615,"l":55.52,"n":1610,"o":55.52,"t":"2026-10-15T19:20:00Z","v":107327,"vw":55.574863},{"c":55.555,"h":55.6199,"l":55.53,"n":1384,"o":55.608,"t":"2026-10-15T19:25:00Z","v":61096,"vw":55.567012},{"c":55.57,"h":55.5796,"l":55.505,"n":1596,"o":55.555,"t":"2026-10-15T19:30:00Z","v":78809,"vw":55.547473},{"c":55.57,"h":55.585,"l":55.54,"n":1398,"o":55.575,"t":"2026-10-15T19:35:00Z","v":69463,"vw":55.559182},{"c":55.63,"h":55.635,"l":55.57,"n":1830,"o":55.58,"t":"2026-10-15T19:40:00Z","v":101893,"vw":55.607137},{"c":55.635,"h":55.66,"l":55.585,"n":2024,"o":55.635,"t":"2026-10-15T19:45:00Z","v":107650,"vw":55.623528},{"c":55.58,"h":55.66,"l":55.58,"n":2076,"o":55.635,"t":"2026-10-15T19:50:00Z","v":140991,"vw":55.621163},{"c":55.55,"h":55.63,"l":55.545,"n":4214,"o":55.58,"t":"2026-10-15T19:55:00Z","v":338444,"vw":55.5846},{"c":55.55,"h":55.66,"l":55.55,"n":120,"o":55.55,"t":"2026-10-15T20:00:00Z","v":1263788,"vw":55.550024},{"c":55.5801,"h":55.6,"l":55.5801,"n":18,"o":55.59,"t":"2026-10-15T20:05:00Z","v":1141,"vw":55.595958},{"c":55.62,"h":55.62,"l":55.62,"n":4,"o":55.62,"t":"2026-10-15T20:15:00Z","v":157,"vw":55.62},{"c":55.673,"h":55.69,"l":55.673,"n":3,"o":55.69,"t":"2026-10-15T20:30:00Z","v":601,"vw":55.675833},{"c":55.62,"h":55.62,"l":55.62,"n":19,"o":55.62,"t":"2026-10-15T20:35:00Z","v":595,"vw":55.62},{"c":55.66,"h":55.66,"l":55.63,"n":10,"o":55.63,"t":"2026-10-15T20:40:00Z","v":543,"vw":55.646316},{"c":55.58,"h":55.63,"l":55.58,"n":8,"o":55.63,"t":"2026-10-15T20:45:00Z","v":489,"vw":55.598685},{"c":55.5955,"h":55.5955,"l":55.5955,"n":2,"o":55.5955,"t":"2026-10-15T20:50:00Z","v":117,"vw":55.5955},{"c":55.67,"h":55.67,"l":55.67,"n":5,"o":55.67,"t":"2026-10-15T21:10:00Z","v":136,"vw":55.67},{"c":55.7706,"h":55.7706,"l":55.69,"n":4,"o":55.69,"t":"2026-10-15T21:15:00Z","v":351,"vw":55.743733},{"c":55.6824,"h":55.6824,"l":55.6824,"n":2,"o":55.6824,"t":"2026-10-15T21:25:00Z","v":1836,"vw":55.6824},{"c":55.65,"h":55.6861,"l":55.65,"n":7,"o":55.6861,"t":"2026-10-15T21:30:00Z","v":1167,"vw":55.681391},{"c":55.69,"h":55.69,"l":55.69,"n":16,"o":55.69,"t":"2026-10-15T21:50:00Z","v":415,"vw":55.69},{"c":55.7,"h":55.7,"l":55.69,"n":28,"o":55.69,"t":"2026-10-15T21:55:00Z","v":1238,"vw":55.696092},{"c":55.74,"h":55.74,"l":55.74,"n":4,"o":55.74,"t":"2026-10-15T22:10:00Z","v":103,"vw":55.74},{"c":55.65,"h":55.7,"l":55.65,"n":8,"o":55.7,"t":"2026-10-15T22:15:00Z","v":348,"vw":55.673054},{"c":55.76,"h":55.76,"l":55.76,"n":7,"o":55.76,"t":"2026-10-15T22:20:00Z","v":179,"vw":55.76},{"c":55.73,"h":55.73,"l":55.72,"n":5,"o":55.72,"t":"2026-10-15T22:25:00Z","v":351,"vw":55.723344},{"c":55.7932,"h":55.7932,"l":55.7932,"n":5,"o":55.7932,"t":"2026-10-15T22:30:00Z","v":382,"vw":55.7932},{"c":55.71,"h":55.71,"l":55.71,"n":5,"o":55.71,"t":"2026-10-15T22:40:00Z","v":396,"vw":55.71},{"c":55.75,"h":55.75,"l":55.75,"n":5,"o":55.75,"t":"2026-10-15T22:45:00Z","v":107,"vw":55.75},{"c":55.7734,"h":55.7734,"l":55.7734,"n":3,"o":55.7734,"t":"2026-10-15T22:50:00Z","v":127,"vw":55.7734},{"c":55.72,"h":55.72,"l":55.72,"n":4,"o":55.72,"t":"2026-10-15T22:55:00Z","v":233,"vw":55.72},{"c":55.72,"h":55.74,"l":55.72,"n":8,"o":55.74,"t":"2026-10-15T23:00:00Z","v":412,"vw":55.733031},{"c":55.75,"h":55.75,"l":55.75,"n":4,"o":55.75,"t":"2026-10-15T23:05:00Z","v":137,"vw":55.75},{"c":55.71,"h":55.75,"l":55.71,"n":15,"o":55.75,"t":"2026-10-15T23:20:00Z","v":414,"vw":55.723333},{"c":55.75,"h":55.75,"l":55.7,"n":10,"o":55.7,"t":"2026-10-15T23:25:00Z","v":684,"vw":55.714516},{"c":55.74,"h":55.74,"l":55.74,"n":3,"o":55.74,"t":"2026-10-15T23:35:00Z","v":203,"vw":55.74},{"c":55.745,"h":55.745,"l":55.6993,"n":6,"o":55.6993,"t":"2026-10-15T23:40:00Z","v":305,"vw":55.714533},{"c":55.7,"h":55.7,"l":55.7,"n":5,"o":55.7,"t":"2026-10-15T23:45:00Z","v":134,"vw":55.7},{"c":55.6918,"h":55.6918,"l":55.6918,"n":4,"o":55.6918,"t":"2026-10-15T23:50:00Z","v":380,"vw":55.6918},{"c":55.69,"h":55.7407,"l":55.69,"n":6,"o":55.7407,"t":"2026-10-15T23:55:00Z","v":581,"vw":55.699235},{"c":55.77,"h":55.8427,"l":55.66,"n":535,"o":55.72,"t":"2026-10-16T08:00:00Z","v":9985,"vw":55.745999},{"c":55.75,"h":55.75,"l":55.74,"n":7,"o":55.74,"t":"2026-10-16T08:05:00Z","v":480,"vw":55.74271},{"c":55.75,"h":55.75,"l":55.75,"n":3,"o":55.75,"t":"2026-10-16T08:10:00Z","v":103,"vw":55.75},{"c":55.8,"h":55.8,"l":55.8,"n":6,"o":55.8,"t":"2026-10-16T08:20:00Z","v":343,"vw":55.8},{"c":55.85,"h":55.85,"l":55.85,"n":9,"o":55.85,"t":"2026-10-16T08:30:00Z","v":183,"vw":55.85},{"c":55.7709,"h":55.7709,"l":55.7709,"n":1,"o":55.7709,"t":"2026-10-16T08:35:00Z","v":100,"vw":55.7709},{"c":55.85,"h":55.85,"l":55.7709,"n":5,"o":55.7709,"t":"2026-10-16T08:40:00Z","v":544,"vw":55.823753},{"c":55.84,"h":55.84,"l":55.84,"n":10,"o":55.84,"t":"2026-10-16T09:00:00Z","v":363,"vw":55.84},{"c":55.85,"h":55.9453,"l":55.85,"n":9,"o":55.9453,"t":"2026-10-16T09:05:00Z","v":756,"vw":55.92457},{"c":55.85,"h":55.85,"l":55.85,"n":1,"o":55.85,"t":"2026-10-16T09:10:00Z","v":140,"vw":55.85},{"c":55.85,"h":55.86,"l":55.85,"n":7,"o":55.86,"t":"2026-10-16T09:15:00Z","v":559,"vw":55.853691},{"c":55.88,"h":55.9446,"l":55.88,"n":3,"o":55.9446,"t":"2026-10-16T09:25:00Z","v":707,"vw":55.916914},{"c":55.8603,"h":55.88,"l":55.8603,"n":4,"o":55.88,"t":"2026-10-16T09:35:00Z","v":2102,"vw":55.877927},{"c":55.945,"h":55.945,"l":55.92,"n":10,"o":55.92,"t":"2026-10-16T09:45:00Z","v":260,"vw":55.9325},{"c":55.97,"h":55.97,"l":55.97,"n":3,"o":55.97,"t":"2026-10-16T09:55:00Z","v":302,"vw":55.97},{"c":55.99,"h":55.99,"l":55.965,"n":18,"o":55.965,"t":"2026-10-16T10:00:00Z","v":1774,"vw":55.972287},{"c":55.99,"h":55.9984,"l":55.99,"n":9,"o":55.99,"t":"2026-10-16T10:05:00Z","v":1009,"vw":55.993087},{"c":55.995,"h":55.995,"l":55.995,"n":4,"o":55.995,"t":"2026-10-16T10:10:00Z","v":152,"vw":55.995},{"c":56.02,"h":56.02,"l":56,"n":27,"o":56,"t":"2026-10-16T10:15:00Z","v":2194,"vw":56.010029},{"c":56.02,"h":56.02,"l":56.02,"n":12,"o":56.02,"t":"2026-10-16T10:20:00Z","v":361,"vw":56.02},{"c":56.01,"h":56.02,"l":56.01,"n":24,"o":56.02,"t":"2026-10-16T10:25:00Z","v":2049,"vw":56.011655},{"c":55.95,"h":56,"l":55.95,"n":21,"o":56,"t":"2026-10-16T10:30:00Z","v":528,"vw":55.969955},{"c":55.93,"h":55.94,"l":55.93,"n":9,"o":55.94,"t":"2026-10-16T10:45:00Z","v":1754,"vw":55.937595},{"c":55.9903,"h":55.9903,"l":55.9903,"n":3,"o":55.9903,"t":"2026-10-16T10:55:00Z","v":805,"vw":55.9903},{"c":55.9,"h":55.9,"l":55.88,"n":11,"o":55.88,"t":"2026-10-16T11:00:00Z","v":706,"vw":55.888869},{"c":55.88,"h":55.91,"l":55.88,"n":23,"o":55.91,"t":"2026-10-16T11:05:00Z","v":810,"vw":55.903982},{"c":55.8723,"h":55.88,"l":55.8723,"n":15,"o":55.88,"t":"2026-10-16T11:30:00Z","v":1062,"vw":55.877759},{"c":55.88,"h":55.88,"l":55.86,"n":9,"o":55.86,"t":"2026-10-16T11:35:00Z","v":782,"vw":55.865698},{"c":55.91,"h":55.91,"l":55.91,"n":11,"o":55.91,"t":"2026-10-16T11:55:00Z","v":508,"vw":55.91},{"c":55.83,"h":55.95,"l":55.83,"n":39,"o":55.95,"t":"2026-10-16T12:00:00Z","v":950,"vw":55.888896},{"c":55.76,"h":55.86,"l":55.76,"n":80,"o":55.8,"t":"2026-10-16T12:05:00Z","v":2762,"vw":55.804958},{"c":55.78,"h":55.8289,"l":55.78,"n":9,"o":55.8289,"t":"2026-10-16T12:30:00Z","v":303,"vw":55.80934},{"c":55.87,"h":55.87,"l":55.87,"n":2,"o":55.87,"t":"2026-10-16T12:35:00Z","v":105,"vw":55.87},{"c":55.76,"h":55.76,"l":55.76,"n":7,"o":55.76,"t":"2026-10-16T12:45:00Z","v":180,"vw":55.76},{"c":55.83,"h":55.83,"l":55.83,"n":5,"o":55.83,"t":"2026-10-16T12:50:00Z","v":597,"vw":55.83},{"c":55.82,"h":55.82,"l":55.82,"n":15,"o":55.82,"t":"2026-10-16T12:55:00Z","v":1831,"vw":55.82},{"c":55.87,"h":55.8743,"l":55.86,"n":14,"o":55.86,"t":"2026-10-16T13:00:00Z","v":1666,"vw":55.869025},{"c":55.9,"h":55.9,"l":55.87,"n":42,"o":55.87,"t":"2026-10-16T13:05:00Z","v":4091,"vw":55.890238},{"c":55.95,"h":55.95,"l":55.95,"n":7,"o":55.95,"t":"2026-10-16T13:10:00Z","v":1744,"vw":55.95},{"c":55.93,"h":55.93,"l":55.8831,"n":34,"o":55.91,"t":"2026-10-16T13:15:00Z","v":2407,"vw":55.92175},{"c":55.91,"h":55.94,"l":55.91,"n":54,"o":55.93,"t":"2026-10-16T13:20:00Z","v":4805,"vw":55.923782},{"c":55.75,"h":55.9,"l":55.75,"n":123,"o":55.9,"t":"2026-10-16T13:25:00Z","v":5498,"vw":55.878746},{"c":55.5461,"h":55.9,"l":55.53,"n":3693,"o":55.85,"t":"2026-10-16T13:30:00Z","v":396644,"vw":55.794804},{"c":55.875,"h":55.91,"l":55.5471,"n":1331,"o":55.565,"t":"2026-10-16T13:35:00Z","v":71105,"vw":55.80216},{"c":55.866,"h":55.915,"l":55.815,"n":1459,"o":55.87,"t":"2026-10-16T13:40:00Z","v":61790,"vw":55.86689},{"c":56.044,"h":56.06,"l":55.82,"n":1224,"o":55.88,"t":"2026-10-16T13:45:00Z","v":94793,"vw":55.955987},{"c":56.105,"h":56.18,"l":56.0345,"n":1313,"o":56.06,"t":"2026-10-16T13:50:00Z","v":118525,"vw":56.109254},{"c":56.18,"h":56.24,"l":56.085,"n":1378,"o":56.095,"t":"2026-10-16T13:55:00Z","v":88921,"vw":56.194229},{"c":56.235,"h":56.28,"l":56.19,"n":1372,"o":56.19,"t":"2026-10-16T14:00:00Z","v":79112,"vw":56.237869},{"c":56.185,"h":56.305,"l":56.13,"n":1165,"o":56.24,"t":"2026-10-16T14:05:00Z","v":59797,"vw":56.219055},{"c":56.14,"h":56.26,"l":56.1199,"n":1270,"o":56.185,"t":"2026-10-16T14:10:00Z","v":61541,"vw":56.190821},{"c":56.075,"h":56.163,"l":56.05,"n":1259,"o":56.14,"t":"2026-10-16T14:15:00Z","v":56184,"vw":56.092477},{"c":56.1,"h":56.11,"l":56.03,"n":1035,"o":56.0899,"t":"2026-10-16T14:20:00Z","v":37827,"vw":56.072344},{"c":56.145,"h":56.16,"l":56.07,"n":1095,"o":56.095,"t":"2026-10-16T14:25:00Z","v":36650,"vw":56.11924},{"c":56.05,"h":56.16,"l":56.05,"n":1339,"o":56.14,"t":"2026-10-16T14:30:00Z","v":41073,"vw":56.12157},{"c":56.07,"h":56.095,"l":56.01,"n":1032,"o":56.04,"t":"2026-10-16T14:35:00Z","v":30879,"vw":56.051124},{"c":55.98,"h":56.07,"l":55.955,"n":1256,"o":56.07,"t":"2026-10-16T14:40:00Z","v":40972,"vw":56.009191},{"c":55.93,"h":55.995,"l":55.91,"n":1108,"o":55.965,"t":"2026-10-16T14:45:00Z","v":40254,"vw":55.942579},{"c":56.07,"h":56.075,"l":55.935,"n":1220,"o":55.935,"t":"2026-10-16T14:50:00Z","v":96514,"vw":56.02242},{"c":56.07,"h":56.095,"l":56.04,"n":1030,"o":56.07,"t":"2026-10-16T14:55:00Z","v":42164,"vw":56.070021},{"c":56.14,"h":56.14,"l":56.06,"n":1018,"o":56.075,"t":"2026-10-16T15:00:00Z","v":31318,"vw":56.098355},{"c":56.21,"h":56.21,"l":56.135,"n":1164,"o":56.145,"t":"2026-10-16T15:05:00Z","v":54491,"vw":56.173119},{"c":56.215,"h":56.25,"l":56.15,"n":1324,"o":56.22,"t":"2026-10-16T15:10:00Z","v":85772,"vw":56.207755},{"c":56.1301,"h":56.25,"l":56.1301,"n":1297,"o":56.2199,"t":"2026-10-16T15:15:00Z","v":57015,"vw":56.184769},{"c":56.195,"h":56.25,"l":56.125,"n":1566,"o":56.135,"t":"2026-10-16T15:20:00Z","v":98177,"vw":56.19614},{"c":56.23,"h":56.25,"l":56.17,"n":1369,"o":56.19,"t":"2026-10-16T15:25:00Z","v":84920,"vw":56.226034},{"c":56.235,"h":56.235,"l":56.185,"n":1115,"o":56.215,"t":"2026-10-16T15:30:00Z","v":52666,"vw":56.208703},{"c":56.235,"h":56.29,"l":56.215,"n":1256,"o":56.24,"t":"2026-10-16T15:35:00Z","v":82362,"vw":56.248915},{"c":56.1758,"h":56.25,"l":56.165,"n":1030,"o":56.23,"t":"2026-10-16T15:40:00Z","v":44124,"vw":56.216819},{"c":56.125,"h":56.21,"l":56.12,"n":1233,"o":56.175,"t":"2026-10-16T15:45:00Z","v":71829,"vw":56.159059},{"c":56.15,"h":56.17,"l":56.1,"n":1027,"o":56.13,"t":"2026-10-16T15:50:00Z","v":38629,"vw":56.13723},{"c":56.1311,"h":56.18,"l":56.13,"n":1093,"o":56.14,"t":"2026-10-16T15:55:00Z","v":36937,"vw":56.151529},{"c":56.08,"h":56.17,"l":56.075,"n":1245,"o":56.13,"t":"2026-10-16T16:00:00Z","v":53894,"vw":56.111526},{"c":56.1,"h":56.1,"l":56.02,"n":1411,"o":56.08,"t":"2026-10-16T16:05:00Z","v":81044,"vw":56.065273},{"c":56.03,"h":56.1,"l":56.005,"n":933,"o":56.095,"t":"2026-10-16T16:10:00Z","v":42278,"vw":56.052872},{"c":56.06,"h":56.07,"l":56.03,"n":608,"o":56.03,"t":"2026-10-16T16:15:00Z","v":31445,"vw":56.046077},{"c":56.065,"h":56.1,"l":56.0513,"n":836,"o":56.06,"t":"2026-10-16T16:20:00Z","v":49045,"vw":56.076347},{"c":56.07,"h":56.1,"l":56.05,"n":714,"o":56.065,"t":"2026-10-16T16:25:00Z","v":32639,"vw":56.072062},{"c":56.075,"h":56.1,"l":56.04,"n":686,"o":56.06,"t":"2026-10-16T16:30:00Z","v":32373,"vw":56.069628},{"c":56.02,"h":56.08,"l":56.02,"n":579,"o":56.08,"t":"2026-10-16T16:35:00Z","v":33547,"vw":56.043156},{"c":56.05,"h":56.055,"l":56.01,"n":781,"o":56.02,"t":"2026-10-16T16:40:00Z","v":51255,"vw":56.02849},{"c":56.03,"h":56.075,"l":56.02,"n":691,"o":56.04,"t":"2026-10-16T16:45:00Z","v":38353,"vw":56.045067},{"c":56.1,"h":56.12,"l":55.985,"n":901,"o":56.0201,"t":"2026-10-16T16:50:00Z","v":59677,"vw":56.028235},{"c":56.085,"h":56.11,"l":56.06,"n":789,"o":56.105,"t":"2026-10-16T16:55:00Z","v":53269,"vw":56.08189},{"c":56.055,"h":56.08,"l":56.025,"n":1008,"o":56.08,"t":"2026-10-16T17:00:00Z","v":94897,"vw":56.04808},{"c":56,"h":56.065,"l":55.985,"n":949,"o":56.055,"t":"2026-10-16T17:05:00Z","v":73873,"vw":56.022839},{"c":55.981,"h":56.005,"l":55.94,"n":1081,"o":56.005,"t":"2026-10-16T17:10:00Z","v":63555,"vw":55.977313},{"c":55.87,"h":55.985,"l":55.86,"n":1034,"o":55.98,"t":"2026-10-16T17:15:00Z","v":46738,"vw":55.916028},{"c":55.895,"h":55.895,"l":55.83,"n":835,"o":55.84,"t":"2026-10-16T17:20:00Z","v":51586,"vw":55.869003},{"c":55.895,"h":55.94,"l":55.885,"n":689,"o":55.9,"t":"2026-10-16T17:25:00Z","v":37922,"vw":55.913255},{"c":55.995,"h":55.995,"l":55.89,"n":735,"o":55.89,"t":"2026-10-16T17:30:00Z","v":47776,"vw":55.956244},{"c":55.99,"h":56.03,"l":55.985,"n":805,"o":55.995,"t":"2026-10-16T17:35:00Z","v":45719,"vw":56.008831},{"c":56.056,"h":56.056,"l":55.9628,"n":727,"o":55.975,"t":"2026-10-16T17:40:00Z","v":92226,"vw":56.006814},{"c":56.03,"h":56.085,"l":56.03,"n":608,"o":56.05,"t":"2026-10-16T17:45:00Z","v":28894,"vw":56.058157},{"c":55.965,"h":56.03,"l":55.965,"n":570,"o":56.03,"t":"2026-10-16T17:50:00Z","v":25476,"vw":55.991151},{"c":55.995,"h":56.005,"l":55.955,"n":1265,"o":55.965,"t":"2026-10-16T17:55:00Z","v":32904,"vw":55.975774},{"c":56.06,"h":56.07,"l":56,"n":797,"o":56,"t":"2026-10-16T18:00:00Z","v":41408,"vw":56.030403},{"c":56.03,"h":56.075,"l":56,"n":725,"o":56.055,"t":"2026-10-16T18:05:00Z","v":42982,"vw":56.037346},{"c":56.035,"h":56.065,"l":56.03,"n":673,"o":56.04,"t":"2026-10-16T18:10:00Z","v":32756,"vw":56.049808},{"c":55.995,"h":56.0397,"l":55.9914,"n":782,"o":56.035,"t":"2026-10-16T18:15:00Z","v":55944,"vw":56.016242},{"c":55.99,"h":55.995,"l":55.965,"n":800,"o":55.995,"t":"2026-10-16T18:20:00Z","v":58322,"vw":55.981523},{"c":55.985,"h":56.005,"l":55.965,"n":830,"o":55.98,"t":"2026-10-16T18:25:00Z","v":70656,"vw":55.988815},{"c":55.975,"h":55.9999,"l":55.965,"n":652,"o":55.98,"t":"2026-10-16T18:30:00Z","v":50303,"vw":55.98259},{"c":56.005,"h":56.02,"l":55.974,"n":690,"o":55.974,"t":"2026-10-16T18:35:00Z","v":57423,"vw":56.002174},{"c":56.04,"h":56.04,"l":56,"n":677,"o":56.01,"t":"2026-10-16T18:40:00Z","v":35436,"vw":56.020029},{"c":55.985,"h":56.045,"l":55.985,"n":759,"o":56.035,"t":"2026-10-16T18:45:00Z","v":57166,"vw":56.011305},{"c":56.025,"h":56.04,"l":55.97,"n":813,"o":55.985,"t":"2026-10-16T18:50:00Z","v":52666,"vw":56.005845},{"c":56.03,"h":56.035,"l":55.995,"n":817,"o":56.025,"t":"2026-10-16T18:55:00Z","v":43623,"vw":56.017031},{"c":56.07,"h":56.075,"l":56.015,"n":810,"o":56.025,"t":"2026-10-16T19:00:00Z","v":39066,"vw":56.042974},{"c":56.065,"h":56.085,"l":56.035,"n":801,"o":56.08,"t":"2026-10-16T19:05:00Z","v":50435,"vw":56.062455},{"c":56.0642,"h":56.1,"l":56.03,"n":810,"o":56.07,"t":"2026-10-16T19:10:00Z","v":41452,"vw":56.067253},{"c":56.015,"h":56.095,"l":56.005,"n":1001,"o":56.06,"t":"2026-10-16T19:15:00Z","v":63251,"vw":56.056021},{"c":56.07,"h":56.07,"l":56.015,"n":957,"o":56.0177,"t":"2026-10-16T19:20:00Z","v":55503,"vw":56.042047},{"c":56.025,"h":56.07,"l":56,"n":1130,"o":56.065,"t":"2026-10-16T19:25:00Z","v":73357,"vw":56.036192},{"c":56.075,"h":56.0858,"l":56.035,"n":1125,"o":56.037,"t":"2026-10-16T19:30:00Z","v":69231,"vw":56.064293},{"c":56.099,"h":56.099,"l":56.055,"n":1014,"o":56.075,"t":"2026-10-16T19:35:00Z","v":66063,"vw":56.071402},{"c":56.115,"h":56.115,"l":56.065,"n":975,"o":56.095,"t":"2026-10-16T19:40:00Z","v":59793,"vw":56.087782},{"c":56.07,"h":56.115,"l":56.03,"n":1423,"o":56.11,"t":"2026-10-16T19:45:00Z","v":111237,"vw":56.087499},{"c":56.05,"h":56.085,"l":55.985,"n":2330,"o":56.07,"t":"2026-10-16T19:50:00Z","v":182388,"vw":56.031481},{"c":56.08,"h":56.11,"l":56.05,"n":4650,"o":56.055,"t":"2026-10-16T19:55:00Z","v":352984,"vw":56.077162},{"c":56.08,"h":56.08,"l":56.08,"n":91,"o":56.08,"t":"2026-10-16T20:00:00Z","v":1619984,"vw":56.08},{"c":56.06,"h":56.06,"l":56.06,"n":10,"o":56.06,"t":"2026-10-16T20:10:00Z","v":406,"vw":56.06},{"c":56.08,"h":56.08,"l":56.07,"n":12,"o":56.07,"t":"2026-10-16T20:15:00Z","v":1510,"vw":56.070966},{"c":56.1,"h":56.12,"l":56.1,"n":8,"o":56.12,"t":"2026-10-16T20:25:00Z","v":525,"vw":56.115992},{"c":56.09,"h":56.18,"l":56.05,"n":32,"o":56.18,"t":"2026-10-16T20:30:00Z","v":2077,"vw":56.081742},{"c":56.13,"h":56.13,"l":56.13,"n":2,"o":56.13,"t":"2026-10-16T20:35:00Z","v":129,"vw":56.13},{"c":56.08,"h":56.09,"l":56.08,"n":11,"o":56.09,"t":"2026-10-16T20:45:00Z","v":320,"vw":56.085},{"c":56.12,"h":56.12,"l":56.12,"n":5,"o":56.12,"t":"2026-10-16T21:10:00Z","v":135,"vw":56.12},{"c":56.14,"h":56.14,"l":56.14,"n":3,"o":56.14,"t":"2026-10-16T21:20:00Z","v":269,"vw":56.14},{"c":56.1467,"h":56.1467,"l":56.1,"n":2,"o":56.1,"t":"2026-10-16T21:25:00Z","v":420,"vw":56.113343},{"c":56.17,"h":56.17,"l":56.17,"n":3,"o":56.17,"t":"2026-10-16T21:35:00Z","v":121,"vw":56.17},{"c":56.1442,"h":56.1442,"l":56.1442,"n":10,"o":56.1442,"t":"2026-10-16T21:50:00Z","v":167,"vw":56.1442},{"c":56.09,"h":56.09,"l":56.09,"n":7,"o":56.09,"t":"2026-10-16T21:55:00Z","v":127,"vw":56.09},{"c":56.1275,"h":56.1275,"l":56.1275,"n":4,"o":56.1275,"t":"2026-10-16T22:15:00Z","v":1349,"vw":56.1275},{"c":56.0563,"h":56.08,"l":56.0526,"n":5,"o":56.08,"t":"2026-10-16T22:25:00Z","v":2498,"vw":56.063976},{"c":56.05,"h":56.08,"l":56.05,"n":7,"o":56.08,"t":"2026-10-16T22:40:00Z","v":526,"vw":56.073988},{"c":56.11,"h":56.11,"l":56.11,"n":3,"o":56.11,"t":"2026-10-16T22:50:00Z","v":122,"vw":56.11},{"c":56.1007,"h":56.1007,"l":56.1007,"n":5,"o":56.1007,"t":"2026-10-16T23:05:00Z","v":160,"vw":56.1007},{"c":56.0561,"h":56.0561,"l":56.0561,"n":3,"o":56.0561,"t":"2026-10-16T23:10:00Z","v":452,"vw":56.0561},{"c":56.05,"h":56.09,"l":56.05,"n":7,"o":56.09,"t":"2026-10-16T23:35:00Z","v":597,"vw":56.065783},{"c":56.0543,"h":56.0543,"l":56.0543,"n":2,"o":56.0543,"t":"2026-10-16T23:45:00Z","v":101,"vw":56.0543},{"c":56.0636,"h":56.18,"l":56.02,"n":565,"o":56.15,"t":"2026-10-19T08:00:00Z","v":11437,"vw":56.086795},{"c":56.16,"h":56.16,"l":56.13,"n":4,"o":56.13,"t":"2026-10-19T08:05:00Z","v":419,"vw":56.14},{"c":56.19,"h":56.19,"l":56.17,"n":32,"o":56.19,"t":"2026-10-19T08:10:00Z","v":4200,"vw":56.187843},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-19T08:20:00Z","v":100,"vw":56.1},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-19T08:30:00Z","v":187,"vw":56.13},{"c":56.13,"h":56.13,"l":56.13,"n":3,"o":56.13,"t":"2026-10-19T08:35:00Z","v":203,"vw":56.13},{"c":56.05,"h":56.11,"l":56.05,"n":26,"o":56.11,"t":"2026-10-19T08:40:00Z","v":2026,"vw":56.062716},{"c":56.065,"h":56.065,"l":56.065,"n":7,"o":56.065,"t":"2026-10-19T08:55:00Z","v":202,"vw":56.065},{"c":56.15,"h":56.15,"l":56.11,"n":6,"o":56.11,"t":"2026-10-19T09:00:00Z","v":1898,"vw":56.112999},{"c":56.15,"h":56.18,"l":56.15,"n":18,"o":56.15,"t":"2026-10-19T09:05:00Z","v":3030,"vw":56.164136},{"c":56.16,"h":56.19,"l":56.16,"n":36,"o":56.17,"t":"2026-10-19T09:10:00Z","v":2070,"vw":56.172295},{"c":56.22,"h":56.22,"l":56.16,"n":22,"o":56.16,"t":"2026-10-19T09:15:00Z","v":2291,"vw":56.196521},{"c":56.23,"h":56.26,"l":56.23,"n":29,"o":56.26,"t":"2026-10-19T09:20:00Z","v":1947,"vw":56.248885},{"c":56.28,"h":56.28,"l":56.28,"n":5,"o":56.28,"t":"2026-10-19T09:30:00Z","v":1301,"vw":56.28},{"c":56.26,"h":56.26,"l":56.26,"n":11,"o":56.26,"t":"2026-10-19T09:40:00Z","v":1751,"vw":56.26},{"c":56.24,"h":56.24,"l":56.24,"n":3,"o":56.24,"t":"2026-10-19T09:45:00Z","v":118,"vw":56.24},{"c":56.27,"h":56.27,"l":56.27,"n":10,"o":56.27,"t":"2026-10-19T09:50:00Z","v":994,"vw":56.27},{"c":56.2,"h":56.2,"l":56.2,"n":11,"o":56.2,"t":"2026-10-19T09:55:00Z","v":259,"vw":56.2},{"c":56.17,"h":56.18,"l":56.17,"n":4,"o":56.18,"t":"2026-10-19T10:00:00Z","v":313,"vw":56.175336},{"c":56.14,"h":56.14,"l":56.14,"n":2,"o":56.14,"t":"2026-10-19T10:05:00Z","v":109,"vw":56.14},{"c":56.16,"h":56.16,"l":56.15,"n":7,"o":56.15,"t":"2026-10-19T10:10:00Z","v":457,"vw":56.156239},{"c":56.17,"h":56.19,"l":56.17,"n":22,"o":56.19,"t":"2026-10-19T10:30:00Z","v":1254,"vw":56.185528},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-19T10:40:00Z","v":481,"vw":56.25},{"c":56.21,"h":56.22,"l":56.21,"n":6,"o":56.22,"t":"2026-10-19T10:45:00Z","v":601,"vw":56.218316},{"c":56.18,"h":56.21,"l":56.18,"n":16,"o":56.19,"t":"2026-10-19T10:50:00Z","v":1326,"vw":56.193577},{"c":56.1,"h":56.1,"l":56.1,"n":46,"o":56.1,"t":"2026-10-19T11:10:00Z","v":976,"vw":56.1},{"c":56.09,"h":56.09,"l":56.09,"n":3,"o":56.09,"t":"2026-10-19T11:15:00Z","v":140,"vw":56.09},{"c":56.1,"h":56.1,"l":56.09,"n":17,"o":56.1,"t":"2026-10-19T11:20:00Z","v":827,"vw":56.097264},{"c":56.2109,"h":56.2109,"l":56.09,"n":14,"o":56.09,"t":"2026-10-19T11:25:00Z","v":320,"vw":56.15045},{"c":56.08,"h":56.11,"l":56.08,"n":29,"o":56.11,"t":"2026-10-19T11:30:00Z","v":455,"vw":56.092987},{"c":56.08,"h":56.08,"l":56.08,"n":48,"o":56.08,"t":"2026-10-19T11:35:00Z","v":315,"vw":56.08},{"c":56.09,"h":56.09,"l":56.09,"n":4,"o":56.09,"t":"2026-10-19T11:40:00Z","v":1605,"vw":56.09},{"c":55.99,"h":56.05,"l":55.99,"n":185,"o":56.05,"t":"2026-10-19T11:45:00Z","v":4428,"vw":56.021525},{"c":56,"h":56,"l":56,"n":6,"o":56,"t":"2026-10-19T11:50:00Z","v":114,"vw":56},{"c":55.9711,"h":55.99,"l":55.96,"n":9,"o":55.99,"t":"2026-10-19T12:05:00Z","v":1772,"vw":55.982979},{"c":56,"h":56,"l":56,"n":7,"o":56,"t":"2026-10-19T12:10:00Z","v":1006,"vw":56},{"c":55.8178,"h":55.96,"l":55.8178,"n":110,"o":55.96,"t":"2026-10-19T12:15:00Z","v":1651,"vw":55.899104},{"c":55.9,"h":55.96,"l":55.85,"n":49,"o":55.96,"t":"2026-10-19T12:20:00Z","v":2688,"vw":55.890287},{"c":55.92,"h":55.92,"l":55.92,"n":7,"o":55.92,"t":"2026-10-19T12:35:00Z","v":342,"vw":55.92},{"c":56.04,"h":56.04,"l":56.04,"n":4,"o":56.04,"t":"2026-10-19T12:40:00Z","v":104,"vw":56.04},{"c":55.88,"h":55.9,"l":55.8461,"n":29,"o":55.9,"t":"2026-10-19T12:45:00Z","v":993,"vw":55.863516},{"c":55.85,"h":55.94,"l":55.85,"n":39,"o":55.94,"t":"2026-10-19T12:50:00Z","v":2549,"vw":55.881761},{"c":55.81,"h":55.94,"l":55.76,"n":138,"o":55.89,"t":"2026-10-19T13:00:00Z","v":1638,"vw":55.840113},{"c":55.79,"h":55.79,"l":55.79,"n":7,"o":55.79,"t":"2026-10-19T13:05:00Z","v":309,"vw":55.79},{"c":55.77,"h":55.77,"l":55.77,"n":3,"o":55.77,"t":"2026-10-19T13:10:00Z","v":218,"vw":55.77},{"c":55.7552,"h":55.79,"l":55.74,"n":74,"o":55.77,"t":"2026-10-19T13:15:00Z","v":3312,"vw":55.761372},{"c":55.76,"h":55.76,"l":55.72,"n":33,"o":55.74,"t":"2026-10-19T13:20:00Z","v":1835,"vw":55.728345},{"c":55.78,"h":55.82,"l":55.72,"n":111,"o":55.72,"t":"2026-10-19T13:25:00Z","v":5159,"vw":55.796113},{"c":55.77,"h":55.83,"l":55.6,"n":3995,"o":55.8,"t":"2026-10-19T13:30:00Z","v":206115,"vw":55.686356},{"c":55.865,"h":55.895,"l":55.735,"n":1481,"o":55.76,"t":"2026-10-19T13:35:00Z","v":61684,"vw":55.828672},{"c":55.83,"h":55.94,"l":55.82,"n":1962,"o":55.885,"t":"2026-10-19T13:40:00Z","v":142113,"vw":55.865636},{"c":55.8,"h":55.865,"l":55.775,"n":1127,"o":55.83,"t":"2026-10-19T13:45:00Z","v":47522,"vw":55.811667},{"c":55.68,"h":55.81,"l":55.68,"n":1620,"o":55.8,"t":"2026-10-19T13:50:00Z","v":83768,"vw":55.749526},{"c":55.745,"h":55.765,"l":55.67,"n":1092,"o":55.67,"t":"2026-10-19T13:55:00Z","v":59301,"vw":55.72023},{"c":55.74,"h":55.775,"l":55.675,"n":1343,"o":55.735,"t":"2026-10-19T14:00:00Z","v":71602,"vw":55.709928},{"c":55.785,"h":55.8,"l":55.72,"n":1071,"o":55.735,"t":"2026-10-19T14:05:00Z","v":48858,"vw":55.752701},{"c":55.675,"h":55.795,"l":55.64,"n":1418,"o":55.785,"t":"2026-10-19T14:10:00Z","v":73221,"vw":55.688194},{"c":55.66,"h":55.735,"l":55.64,"n":1358,"o":55.68,"t":"2026-10-19T14:15:00Z","v":66803,"vw":55.702878},{"c":55.62,"h":55.665,"l":55.61,"n":1380,"o":55.655,"t":"2026-10-19T14:20:00Z","v":56550,"vw":55.633192},{"c":55.6077,"h":55.65,"l":55.6,"n":1341,"o":55.625,"t":"2026-10-19T14:25:00Z","v":49217,"vw":55.621708},{"c":55.55,"h":55.635,"l":55.5449,"n":3427,"o":55.61,"t":"2026-10-19T14:30:00Z","v":212527,"vw":55.587475},{"c":55.585,"h":55.6,"l":55.54,"n":1248,"o":55.55,"t":"2026-10-19T14:35:00Z","v":87319,"vw":55.568457},{"c":55.555,"h":55.5852,"l":55.5,"n":1472,"o":55.58,"t":"2026-10-19T14:40:00Z","v":85584,"vw":55.543406},{"c":55.61,"h":55.62,"l":55.53,"n":1441,"o":55.555,"t":"2026-10-19T14:45:00Z","v":61884,"vw":55.569721},{"c":55.61,"h":55.645,"l":55.58,"n":1336,"o":55.6098,"t":"2026-10-19T14:50:00Z","v":72061,"vw":55.618204},{"c":55.66,"h":55.668,"l":55.6114,"n":962,"o":55.62,"t":"2026-10-19T14:55:00Z","v":30489,"vw":55.634684},{"c":55.725,"h":55.725,"l":55.64,"n":1113,"o":55.665,"t":"2026-10-19T15:00:00Z","v":44595,"vw":55.690469},{"c":55.69,"h":55.725,"l":55.68,"n":1047,"o":55.72,"t":"2026-10-19T15:05:00Z","v":52544,"vw":55.706591},{"c":55.715,"h":55.74,"l":55.68,"n":1212,"o":55.69,"t":"2026-10-19T15:10:00Z","v":78633,"vw":55.71986},{"c":55.7129,"h":55.735,"l":55.66,"n":1230,"o":55.715,"t":"2026-10-19T15:15:00Z","v":55667,"vw":55.697056},{"c":55.62,"h":55.735,"l":55.6101,"n":1477,"o":55.715,"t":"2026-10-19T15:20:00Z","v":78098,"vw":55.672125},{"c":55.55,"h":55.63,"l":55.54,"n":1310,"o":55.62,"t":"2026-10-19T15:25:00Z","v":47434,"vw":55.580078},{"c":55.515,"h":55.545,"l":55.5,"n":1598,"o":55.545,"t":"2026-10-19T15:30:00Z","v":63137,"vw":55.520412},{"c":55.54,"h":55.56,"l":55.515,"n":970,"o":55.52,"t":"2026-10-19T15:35:00Z","v":35444,"vw":55.536932},{"c":55.48,"h":55.545,"l":55.48,"n":1311,"o":55.535,"t":"2026-10-19T15:40:00Z","v":76095,"vw":55.514851},{"c":55.5,"h":55.52,"l":55.48,"n":1233,"o":55.49,"t":"2026-10-19T15:45:00Z","v":54539,"vw":55.500736},{"c":55.53,"h":55.545,"l":55.479,"n":990,"o":55.495,"t":"2026-10-19T15:50:00Z","v":40844,"vw":55.510452},{"c":55.56,"h":55.56,"l":55.52,"n":1013,"o":55.525,"t":"2026-10-19T15:55:00Z","v":71267,"vw":55.545133},{"c":55.485,"h":55.565,"l":55.4501,"n":1217,"o":55.565,"t":"2026-10-19T16:00:00Z","v":55559,"vw":55.499828},{"c":55.485,"h":55.495,"l":55.445,"n":989,"o":55.48,"t":"2026-10-19T16:05:00Z","v":30438,"vw":55.465838},{"c":55.5,"h":55.51,"l":55.475,"n":793,"o":55.48,"t":"2026-10-19T16:10:00Z","v":26830,"vw":55.492856},{"c":55.555,"h":55.5699,"l":55.505,"n":904,"o":55.505,"t":"2026-10-19T16:15:00Z","v":37834,"vw":55.543922},{"c":55.56,"h":55.565,"l":55.54,"n":792,"o":55.555,"t":"2026-10-19T16:20:00Z","v":38343,"vw":55.551031},{"c":55.57,"h":55.575,"l":55.5301,"n":686,"o":55.56,"t":"2026-10-19T16:25:00Z","v":33273,"vw":55.553429},{"c":55.57,"h":55.575,"l":55.54,"n":770,"o":55.575,"t":"2026-10-19T16:30:00Z","v":40694,"vw":55.559143},{"c":55.515,"h":55.575,"l":55.515,"n":625,"o":55.57,"t":"2026-10-19T16:35:00Z","v":25618,"vw":55.542781},{"c":55.53,"h":55.535,"l":55.515,"n":517,"o":55.5175,"t":"2026-10-19T16:40:00Z","v":21822,"vw":55.52226},{"c":55.515,"h":55.545,"l":55.5,"n":799,"o":55.525,"t":"2026-10-19T16:45:00Z","v":62731,"vw":55.517578},{"c":55.555,"h":55.56,"l":55.5123,"n":597,"o":55.515,"t":"2026-10-19T16:50:00Z","v":32058,"vw":55.549776},{"c":55.575,"h":55.585,"l":55.5215,"n":666,"o":55.555,"t":"2026-10-19T16:55:00Z","v":29846,"vw":55.549383},{"c":55.5276,"h":55.58,"l":55.51,"n":613,"o":55.58,"t":"2026-10-19T17:00:00Z","v":27730,"vw":55.539687},{"c":55.53,"h":55.545,"l":55.51,"n":585,"o":55.525,"t":"2026-10-19T17:05:00Z","v":28661,"vw":55.531566},{"c":55.44,"h":55.53,"l":55.43,"n":1068,"o":55.53,"t":"2026-10-19T17:10:00Z","v":72420,"vw":55.460415},{"c":55.425,"h":55.455,"l":55.425,"n":650,"o":55.4402,"t":"2026-10-19T17:15:00Z","v":27941,"vw":55.443018},{"c":55.435,"h":55.455,"l":55.42,"n":911,"o":55.42,"t":"2026-10-19T17:20:00Z","v":53172,"vw":55.43412},{"c":55.465,"h":55.4899,"l":55.43,"n":1012,"o":55.435,"t":"2026-10-19T17:25:00Z","v":74136,"vw":55.45876},{"c":55.405,"h":55.475,"l":55.4,"n":838,"o":55.465,"t":"2026-10-19T17:30:00Z","v":37218,"vw":55.434578},{"c":55.455,"h":55.46,"l":55.395,"n":916,"o":55.405,"t":"2026-10-19T17:35:00Z","v":51292,"vw":55.422991},{"c":55.44,"h":55.475,"l":55.43,"n":1009,"o":55.46,"t":"2026-10-19T17:40:00Z","v":69975,"vw":55.449244},{"c":55.4722,"h":55.48,"l":55.44,"n":571,"o":55.45,"t":"2026-10-19T17:45:00Z","v":36328,"vw":55.456337},{"c":55.5,"h":55.515,"l":55.475,"n":672,"o":55.475,"t":"2026-10-19T17:50:00Z","v":33554,"vw":55.498389},{"c":55.5099,"h":55.535,"l":55.495,"n":1468,"o":55.505,"t":"2026-10-19T17:55:00Z","v":47928,"vw":55.512982},{"c":55.54,"h":55.54,"l":55.49,"n":635,"o":55.51,"t":"2026-10-19T18:00:00Z","v":34943,"vw":55.509729},{"c":55.56,"h":55.575,"l":55.535,"n":770,"o":55.54,"t":"2026-10-19T18:05:00Z","v":48447,"vw":55.555659},{"c":55.54,"h":55.5825,"l":55.54,"n":660,"o":55.56,"t":"2026-10-19T18:10:00Z","v":61082,"vw":55.562307},{"c":55.585,"h":55.59,"l":55.53,"n":539,"o":55.545,"t":"2026-10-19T18:15:00Z","v":30564,"vw":55.551834},{"c":55.565,"h":55.59,"l":55.565,"n":574,"o":55.58,"t":"2026-10-19T18:20:00Z","v":43264,"vw":55.576945},{"c":55.585,"h":55.605,"l":55.555,"n":740,"o":55.565,"t":"2026-10-19T18:25:00Z","v":61051,"vw":55.578872},{"c":55.575,"h":55.595,"l":55.545,"n":647,"o":55.59,"t":"2026-10-19T18:30:00Z","v":33935,"vw":55.573531},{"c":55.545,"h":55.5899,"l":55.525,"n":879,"o":55.57,"t":"2026-10-19T18:35:00Z","v":53862,"vw":55.555154},{"c":55.5599,"h":55.57,"l":55.54,"n":581,"o":55.55,"t":"2026-10-19T18:40:00Z","v":42913,"vw":55.553697},{"c":55.545,"h":55.565,"l":55.54,"n":608,"o":55.55,"t":"2026-10-19T18:45:00Z","v":43220,"vw":55.548604},{"c":55.505,"h":55.55,"l":55.5,"n":737,"o":55.545,"t":"2026-10-19T18:50:00Z","v":54083,"vw":55.524263},{"c":55.51,"h":55.515,"l":55.47,"n":1108,"o":55.505,"t":"2026-10-19T18:55:00Z","v":80016,"vw":55.501588},{"c":55.505,"h":55.51,"l":55.45,"n":921,"o":55.505,"t":"2026-10-19T19:00:00Z","v":71485,"vw":55.481358},{"c":55.5496,"h":55.5496,"l":55.49,"n":876,"o":55.5,"t":"2026-10-19T19:05:00Z","v":58652,"vw":55.512817},{"c":55.545,"h":55.55,"l":55.53,"n":644,"o":55.545,"t":"2026-10-19T19:10:00Z","v":49759,"vw":55.541707},{"c":55.545,"h":55.575,"l":55.5245,"n":1228,"o":55.545,"t":"2026-10-19T19:15:00Z","v":113587,"vw":55.549829},{"c":55.5495,"h":55.58,"l":55.53,"n":966,"o":55.546,"t":"2026-10-19T19:20:00Z","v":61310,"vw":55.548288},{"c":55.505,"h":55.5599,"l":55.5,"n":1132,"o":55.545,"t":"2026-10-19T19:25:00Z","v":85946,"vw":55.526938},{"c":55.475,"h":55.515,"l":55.4643,"n":1479,"o":55.505,"t":"2026-10-19T19:30:00Z","v":152509,"vw":55.486718},{"c":55.525,"h":55.525,"l":55.475,"n":1411,"o":55.475,"t":"2026-10-19T19:35:00Z","v":103080,"vw":55.494576},{"c":55.535,"h":55.535,"l":55.48,"n":1139,"o":55.525,"t":"2026-10-19T19:40:00Z","v":111992,"vw":55.511301},{"c":55.525,"h":55.5999,"l":55.505,"n":1639,"o":55.535,"t":"2026-10-19T19:45:00Z","v":131049,"vw":55.533726},{"c":55.625,"h":55.625,"l":55.53,"n":1852,"o":55.53,"t":"2026-10-19T19:50:00Z","v":143209,"vw":55.592684},{"c":55.515,"h":55.665,"l":55.49,"n":4771,"o":55.625,"t":"2026-10-19T19:55:00Z","v":445387,"vw":55.581061},{"c":55.55,"h":55.68,"l":55.51,"n":146,"o":55.52,"t":"2026-10-19T20:00:00Z","v":1510336,"vw":55.510126},{"c":55.53,"h":55.53,"l":55.53,"n":8,"o":55.53,"t":"2026-10-19T20:05:00Z","v":56340,"vw":55.53},{"c":55.58,"h":55.58,"l":55.5764,"n":21,"o":55.5764,"t":"2026-10-19T20:15:00Z","v":367,"vw":55.5788},{"c":55.6369,"h":55.6369,"l":55.56,"n":34,"o":55.57,"t":"2026-10-19T20:20:00Z","v":1388,"vw":55.573965},{"c":55.55,"h":55.6,"l":55.55,"n":15,"o":55.6,"t":"2026-10-19T20:25:00Z","v":1313,"vw":55.565602},{"c":55.54,"h":55.54,"l":55.54,"n":6,"o":55.54,"t":"2026-10-19T20:40:00Z","v":1001,"vw":55.54},{"c":55.5785,"h":55.5785,"l":55.5785,"n":6,"o":55.5785,"t":"2026-10-19T20:45:00Z","v":540,"vw":55.5785},{"c":55.5462,"h":55.5462,"l":55.5462,"n":4,"o":55.5462,"t":"2026-10-19T21:15:00Z","v":158,"vw":55.5462},{"c":55.54,"h":55.54,"l":55.54,"n":4,"o":55.54,"t":"2026-10-19T21:25:00Z","v":112,"vw":55.54},{"c":55.53,"h":55.53,"l":55.52,"n":3,"o":55.52,"t":"2026-10-19T21:35:00Z","v":1367,"vw":55.523599},{"c":55.58,"h":55.58,"l":55.58,"n":6,"o":55.58,"t":"2026-10-19T21:50:00Z","v":722,"vw":55.58},{"c":55.57,"h":55.58,"l":55.57,"n":9,"o":55.58,"t":"2026-10-19T21:55:00Z","v":1217,"vw":55.57088},{"c":55.5293,"h":55.5293,"l":55.5293,"n":1,"o":55.5293,"t":"2026-10-19T22:15:00Z","v":173,"vw":55.5293},{"c":55.52,"h":55.52,"l":55.52,"n":5,"o":55.52,"t":"2026-10-19T22:20:00Z","v":1006,"vw":55.52},{"c":55.52,"h":55.52,"l":55.52,"n":5,"o":55.52,"t":"2026-10-19T22:40:00Z","v":401,"vw":55.52},{"c":55.52,"h":55.52,"l":55.52,"n":2,"o":55.52,"t":"2026-10-19T22:45:00Z","v":101,"vw":55.52},{"c":55.56,"h":55.56,"l":55.56,"n":2,"o":55.56,"t":"2026-10-19T22:50:00Z","v":101,"vw":55.56},{"c":55.55,"h":55.55,"l":55.55,"n":7,"o":55.55,"t":"2026-10-19T22:55:00Z","v":225,"vw":55.55},{"c":55.52,"h":55.52,"l":55.52,"n":61,"o":55.52,"t":"2026-10-19T23:25:00Z","v":937,"vw":55.52},{"c":55.5188,"h":55.5188,"l":55.5188,"n":2,"o":55.5188,"t":"2026-10-19T23:30:00Z","v":102,"vw":55.5188},{"c":55.52,"h":55.52,"l":55.52,"n":1,"o":55.52,"t":"2026-10-19T23:35:00Z","v":400,"vw":55.52},{"c":55.5006,"h":55.501,"l":55.5,"n":10,"o":55.5,"t":"2026-10-19T23:40:00Z","v":3816,"vw":55.500416},{"c":55.5169,"h":55.5169,"l":55.5169,"n":3,"o":55.5169,"t":"2026-10-19T23:45:00Z","v":2707,"vw":55.5169},{"c":55.5124,"h":55.5124,"l":55.5124,"n":1,"o":55.5124,"t":"2026-10-19T23:55:00Z","v":140,"vw":55.5124},{"c":55.69,"h":55.74,"l":55.6,"n":315,"o":55.67,"t":"2026-10-20T08:00:00Z","v":8996,"vw":55.665634},{"c":55.81,"h":55.81,"l":55.76,"n":12,"o":55.76,"t":"2026-10-20T08:10:00Z","v":2321,"vw":55.79914},{"c":55.81,"h":55.81,"l":55.8,"n":9,"o":55.8,"t":"2026-10-20T08:20:00Z","v":708,"vw":55.805367},{"c":55.87,"h":55.87,"l":55.87,"n":5,"o":55.87,"t":"2026-10-20T08:25:00Z","v":1071,"vw":55.87},{"c":55.9,"h":55.9,"l":55.9,"n":9,"o":55.9,"t":"2026-10-20T08:35:00Z","v":1112,"vw":55.9},{"c":55.91,"h":55.91,"l":55.91,"n":5,"o":55.91,"t":"2026-10-20T08:40:00Z","v":269,"vw":55.91},{"c":55.92,"h":55.92,"l":55.92,"n":10,"o":55.92,"t":"2026-10-20T08:45:00Z","v":1231,"vw":55.92},{"c":55.945,"h":55.945,"l":55.945,"n":10,"o":55.945,"t":"2026-10-20T08:50:00Z","v":450,"vw":55.945},{"c":55.95,"h":55.97,"l":55.95,"n":11,"o":55.95,"t":"2026-10-20T08:55:00Z","v":1862,"vw":55.960512},{"c":55.95,"h":55.95,"l":55.95,"n":2,"o":55.95,"t":"2026-10-20T09:00:00Z","v":409,"vw":55.95},{"c":55.94,"h":55.94,"l":55.94,"n":6,"o":55.94,"t":"2026-10-20T09:05:00Z","v":329,"vw":55.94},{"c":55.92,"h":55.92,"l":55.92,"n":5,"o":55.92,"t":"2026-10-20T09:10:00Z","v":1354,"vw":55.92},{"c":55.93,"h":55.93,"l":55.93,"n":2,"o":55.93,"t":"2026-10-20T09:30:00Z","v":376,"vw":55.93},{"c":55.86,"h":55.86,"l":55.86,"n":5,"o":55.86,"t":"2026-10-20T09:35:00Z","v":136,"vw":55.86},{"c":55.87,"h":55.9697,"l":55.87,"n":7,"o":55.9697,"t":"2026-10-20T09:40:00Z","v":604,"vw":55.95071},{"c":55.77,"h":55.78,"l":55.77,"n":96,"o":55.78,"t":"2026-10-20T10:10:00Z","v":1273,"vw":55.778358},{"c":55.75,"h":55.77,"l":55.75,"n":21,"o":55.77,"t":"2026-10-20T10:20:00Z","v":430,"vw":55.76},{"c":55.7,"h":55.7,"l":55.7,"n":12,"o":55.7,"t":"2026-10-20T10:30:00Z","v":560,"vw":55.7},{"c":55.8,"h":55.8,"l":55.7783,"n":23,"o":55.8,"t":"2026-10-20T11:00:00Z","v":973,"vw":55.794555},{"c":55.82,"h":55.82,"l":55.82,"n":13,"o":55.82,"t":"2026-10-20T11:05:00Z","v":1730,"vw":55.82},{"c":55.85,"h":55.85,"l":55.85,"n":4,"o":55.85,"t":"2026-10-20T11:10:00Z","v":509,"vw":55.85},{"c":55.82,"h":55.82,"l":55.82,"n":11,"o":55.82,"t":"2026-10-20T11:25:00Z","v":607,"vw":55.82},{"c":55.83,"h":55.83,"l":55.83,"n":7,"o":55.83,"t":"2026-10-20T11:30:00Z","v":179,"vw":55.83},{"c":55.81,"h":55.85,"l":55.81,"n":35,"o":55.83,"t":"2026-10-20T11:35:00Z","v":1953,"vw":55.840804},{"c":55.8305,"h":55.8305,"l":55.8305,"n":2,"o":55.8305,"t":"2026-10-20T11:40:00Z","v":136,"vw":55.8305},{"c":55.8,"h":55.8,"l":55.8,"n":3,"o":55.8,"t":"2026-10-20T11:55:00Z","v":140,"vw":55.8},{"c":55.82,"h":55.82,"l":55.775,"n":13,"o":55.775,"t":"2026-10-20T12:00:00Z","v":425,"vw":55.802},{"c":55.83,"h":55.83,"l":55.83,"n":4,"o":55.83,"t":"2026-10-20T12:10:00Z","v":462,"vw":55.83},{"c":55.85,"h":55.85,"l":55.85,"n":10,"o":55.85,"t":"2026-10-20T12:15:00Z","v":3339,"vw":55.85},{"c":55.85,"h":55.86,"l":55.85,"n":12,"o":55.85,"t":"2026-10-20T12:20:00Z","v":800,"vw":55.851326},{"c":55.92,"h":55.92,"l":55.89,"n":11,"o":55.92,"t":"2026-10-20T12:25:00Z","v":3392,"vw":55.909374},{"c":55.86,"h":55.86,"l":55.86,"n":6,"o":55.86,"t":"2026-10-20T12:35:00Z","v":114,"vw":55.86},{"c":55.82,"h":55.84,"l":55.82,"n":21,"o":55.84,"t":"2026-10-20T12:45:00Z","v":392,"vw":55.828889},{"c":55.7588,"h":55.8986,"l":55.7588,"n":19,"o":55.83,"t":"2026-10-20T12:50:00Z","v":945,"vw":55.79506},{"c":55.76,"h":55.78,"l":55.76,"n":20,"o":55.77,"t":"2026-10-20T13:10:00Z","v":1176,"vw":55.763009},{"c":55.77,"h":55.77,"l":55.77,"n":9,"o":55.77,"t":"2026-10-20T13:25:00Z","v":220,"vw":55.77},{"c":55.94,"h":56.065,"l":55.7111,"n":2373,"o":55.95,"t":"2026-10-20T13:30:00Z","v":152250,"vw":55.947898},{"c":56.12,"h":56.18,"l":55.94,"n":1209,"o":55.94,"t":"2026-10-20T13:35:00Z","v":55576,"vw":56.077659},{"c":56.35,"h":56.3609,"l":56.1308,"n":1239,"o":56.1308,"t":"2026-10-20T13:40:00Z","v":96166,"vw":56.287162},{"c":56.44,"h":56.5,"l":56.335,"n":1107,"o":56.36,"t":"2026-10-20T13:45:00Z","v":70711,"vw":56.426481},{"c":56.35,"h":56.5199,"l":56.32,"n":1099,"o":56.44,"t":"2026-10-20T13:50:00Z","v":68596,"vw":56.39019},{"c":56.25,"h":56.365,"l":56.22,"n":955,"o":56.345,"t":"2026-10-20T13:55:00Z","v":68077,"vw":56.296564},{"c":56.15,"h":56.26,"l":56.1,"n":1506,"o":56.24,"t":"2026-10-20T14:00:00Z","v":103860,"vw":56.188421},{"c":56.125,"h":56.17,"l":56.08,"n":1521,"o":56.1473,"t":"2026-10-20T14:05:00Z","v":120790,"vw":56.128128},{"c":56.195,"h":56.215,"l":56.11,"n":1275,"o":56.13,"t":"2026-10-20T14:10:00Z","v":75437,"vw":56.158729},{"c":56.22,"h":56.265,"l":56.16,"n":1149,"o":56.2,"t":"2026-10-20T14:15:00Z","v":43142,"vw":56.213733},{"c":56.325,"h":56.33,"l":56.21,"n":1045,"o":56.23,"t":"2026-10-20T14:20:00Z","v":45253,"vw":56.272023},{"c":56.24,"h":56.3199,"l":56.225,"n":1101,"o":56.315,"t":"2026-10-20T14:25:00Z","v":45040,"vw":56.276203},{"c":56.31,"h":56.365,"l":56.24,"n":1401,"o":56.24,"t":"2026-10-20T14:30:00Z","v":70690,"vw":56.321443},{"c":56.29,"h":56.34,"l":56.26,"n":1078,"o":56.315,"t":"2026-10-20T14:35:00Z","v":43808,"vw":56.305244},{"c":56.245,"h":56.31,"l":56.225,"n":1106,"o":56.29,"t":"2026-10-20T14:40:00Z","v":54858,"vw":56.252597},{"c":56.235,"h":56.255,"l":56.2,"n":1330,"o":56.2413,"t":"2026-10-20T14:45:00Z","v":74712,"vw":56.232598},{"c":56.235,"h":56.255,"l":56.21,"n":943,"o":56.24,"t":"2026-10-20T14:50:00Z","v":30417,"vw":56.234762},{"c":56.219,"h":56.24,"l":56.1813,"n":1047,"o":56.2399,"t":"2026-10-20T14:55:00Z","v":37154,"vw":56.210743},{"c":56.13,"h":56.205,"l":56.11,"n":1204,"o":56.2,"t":"2026-10-20T15:00:00Z","v":54403,"vw":56.150246},{"c":56.09,"h":56.1787,"l":56.09,"n":1239,"o":56.135,"t":"2026-10-20T15:05:00Z","v":77398,"vw":56.120648},{"c":56.165,"h":56.165,"l":56.095,"n":1335,"o":56.095,"t":"2026-10-20T15:10:00Z","v":89466,"vw":56.130423},{"c":56.205,"h":56.205,"l":56.15,"n":1342,"o":56.16,"t":"2026-10-20T15:15:00Z","v":67656,"vw":56.183124},{"c":56.11,"h":56.22,"l":56.105,"n":1158,"o":56.2,"t":"2026-10-20T15:20:00Z","v":58710,"vw":56.173304},{"c":56.0776,"h":56.115,"l":56.055,"n":1057,"o":56.115,"t":"2026-10-20T15:25:00Z","v":46310,"vw":56.093901},{"c":56.1,"h":56.105,"l":56.06,"n":946,"o":56.075,"t":"2026-10-20T15:30:00Z","v":45720,"vw":56.080104},{"c":56.2102,"h":56.215,"l":56.08,"n":1056,"o":56.1,"t":"2026-10-20T15:35:00Z","v":61445,"vw":56.153423},{"c":56.185,"h":56.215,"l":56.135,"n":883,"o":56.21,"t":"2026-10-20T15:40:00Z","v":38333,"vw":56.17386},{"c":56.115,"h":56.185,"l":56.115,"n":767,"o":56.185,"t":"2026-10-20T15:45:00Z","v":20874,"vw":56.150752},{"c":56.14,"h":56.15,"l":56.0935,"n":868,"o":56.11,"t":"2026-10-20T15:50:00Z","v":39463,"vw":56.125779},{"c":56.12,"h":56.155,"l":56.12,"n":930,"o":56.14,"t":"2026-10-20T15:55:00Z","v":46621,"vw":56.136005},{"c":56.09,"h":56.145,"l":56.09,"n":1109,"o":56.13,"t":"2026-10-20T16:00:00Z","v":57040,"vw":56.117078},{"c":56.075,"h":56.1061,"l":56.06,"n":940,"o":56.095,"t":"2026-10-20T16:05:00Z","v":40777,"vw":56.08716},{"c":56.0821,"h":56.095,"l":56.06,"n":509,"o":56.07,"t":"2026-10-20T16:10:00Z","v":25119,"vw":56.083768},{"c":56.0762,"h":56.095,"l":56.05,"n":598,"o":56.09,"t":"2026-10-20T16:15:00Z","v":36112,"vw":56.07858},{"c":56.095,"h":56.098,"l":56.07,"n":532,"o":56.0799,"t":"2026-10-20T16:20:00Z","v":24767,"vw":56.086361},{"c":56.125,"h":56.125,"l":56.09,"n":730,"o":56.1,"t":"2026-10-20T16:25:00Z","v":60032,"vw":56.111923},{"c":56.145,"h":56.145,"l":56.11,"n":648,"o":56.13,"t":"2026-10-20T16:30:00Z","v":39632,"vw":56.127633},{"c":56.175,"h":56.185,"l":56.133,"n":683,"o":56.1401,"t":"2026-10-20T16:35:00Z","v":57142,"vw":56.169478},{"c":56.185,"h":56.2,"l":56.16,"n":611,"o":56.17,"t":"2026-10-20T16:40:00Z","v":29703,"vw":56.17677},{"c":56.205,"h":56.205,"l":56.18,"n":661,"o":56.18,"t":"2026-10-20T16:45:00Z","v":42363,"vw":56.190471},{"c":56.145,"h":56.205,"l":56.145,"n":518,"o":56.205,"t":"2026-10-20T16:50:00Z","v":25803,"vw":56.168697},{"c":56.195,"h":56.2,"l":56.15,"n":411,"o":56.15,"t":"2026-10-20T16:55:00Z","v":14882,"vw":56.172353},{"c":56.185,"h":56.21,"l":56.17,"n":531,"o":56.195,"t":"2026-10-20T17:00:00Z","v":31166,"vw":56.188066},{"c":56.19,"h":56.2,"l":56.17,"n":527,"o":56.185,"t":"2026-10-20T17:05:00Z","v":31043,"vw":56.186288},{"c":56.19,"h":56.21,"l":56.1788,"n":441,"o":56.19,"t":"2026-10-20T17:10:00Z","v":22665,"vw":56.196084},{"c":56.175,"h":56.2,"l":56.16,"n":475,"o":56.2,"t":"2026-10-20T17:15:00Z","v":22882,"vw":56.174089},{"c":56.18,"h":56.19,"l":56.16,"n":472,"o":56.175,"t":"2026-10-20T17:20:00Z","v":25757,"vw":56.175018},{"c":56.16,"h":56.185,"l":56.15,"n":471,"o":56.1805,"t":"2026-10-20T17:25:00Z","v":23398,"vw":56.174663},{"c":56.145,"h":56.18,"l":56.13,"n":578,"o":56.1624,"t":"2026-10-20T17:30:00Z","v":30527,"vw":56.159177},{"c":56.095,"h":56.16,"l":56.095,"n":659,"o":56.14,"t":"2026-10-20T17:35:00Z","v":46287,"vw":56.141387},{"c":56.145,"h":56.15,"l":56.09,"n":475,"o":56.095,"t":"2026-10-20T17:40:00Z","v":27879,"vw":56.124632},{"c":56.185,"h":56.185,"l":56.14,"n":842,"o":56.15,"t":"2026-10-20T17:45:00Z","v":24163,"vw":56.165231},{"c":56.205,"h":56.205,"l":56.175,"n":542,"o":56.19,"t":"2026-10-20T17:50:00Z","v":28754,"vw":56.18882},{"c":56.2,"h":56.22,"l":56.195,"n":546,"o":56.2,"t":"2026-10-20T17:55:00Z","v":37087,"vw":56.208249},{"c":56.22,"h":56.22,"l":56.175,"n":675,"o":56.195,"t":"2026-10-20T18:00:00Z","v":53477,"vw":56.193443},{"c":56.275,"h":56.28,"l":56.2101,"n":669,"o":56.215,"t":"2026-10-20T18:05:00Z","v":30305,"vw":56.249774},{"c":56.325,"h":56.335,"l":56.275,"n":737,"o":56.28,"t":"2026-10-20T18:10:00Z","v":60618,"vw":56.308034},{"c":56.34,"h":56.34,"l":56.31,"n":563,"o":56.32,"t":"2026-10-20T18:15:00Z","v":39247,"vw":56.32032},{"c":56.33,"h":56.359,"l":56.31,"n":792,"o":56.3305,"t":"2026-10-20T18:20:00Z","v":57666,"vw":56.338111},{"c":56.345,"h":56.35,"l":56.315,"n":608,"o":56.325,"t":"2026-10-20T18:25:00Z","v":41074,"vw":56.33403},{"c":56.315,"h":56.35,"l":56.31,"n":621,"o":56.3487,"t":"2026-10-20T18:30:00Z","v":44633,"vw":56.3301},{"c":56.325,"h":56.355,"l":56.315,"n":606,"o":56.32,"t":"2026-10-20T18:35:00Z","v":37763,"vw":56.337034},{"c":56.34,"h":56.34,"l":56.315,"n":595,"o":56.32,"t":"2026-10-20T18:40:00Z","v":33597,"vw":56.325664},{"c":56.375,"h":56.3799,"l":56.325,"n":788,"o":56.335,"t":"2026-10-20T18:45:00Z","v":62376,"vw":56.346836},{"c":56.37,"h":56.39,"l":56.3531,"n":681,"o":56.38,"t":"2026-10-20T18:50:00Z","v":44226,"vw":56.370075},{"c":56.345,"h":56.37,"l":56.33,"n":612,"o":56.365,"t":"2026-10-20T18:55:00Z","v":36166,"vw":56.349162},{"c":56.355,"h":56.37,"l":56.34,"n":562,"o":56.345,"t":"2026-10-20T19:00:00Z","v":41383,"vw":56.353093},{"c":56.365,"h":56.375,"l":56.35,"n":734,"o":56.355,"t":"2026-10-20T19:05:00Z","v":44957,"vw":56.36426},{"c":56.375,"h":56.39,"l":56.355,"n":784,"o":56.3641,"t":"2026-10-20T19:10:00Z","v":51806,"vw":56.37015},{"c":56.41,"h":56.415,"l":56.375,"n":797,"o":56.38,"t":"2026-10-20T19:15:00Z","v":40254,"vw":56.388374},{"c":56.365,"h":56.42,"l":56.365,"n":989,"o":56.405,"t":"2026-10-20T19:20:00Z","v":64298,"vw":56.397582},{"c":56.3486,"h":56.395,"l":56.345,"n":826,"o":56.37,"t":"2026-10-20T19:25:00Z","v":54236,"vw":56.370389},{"c":56.35,"h":56.385,"l":56.34,"n":930,"o":56.345,"t":"2026-10-20T19:30:00Z","v":56359,"vw":56.363807},{"c":56.375,"h":56.3899,"l":56.34,"n":1155,"o":56.36,"t":"2026-10-20T19:35:00Z","v":87716,"vw":56.358747},{"c":56.33,"h":56.38,"l":56.33,"n":1041,"o":56.375,"t":"2026-10-20T19:40:00Z","v":73714,"vw":56.352498},{"c":56.325,"h":56.33,"l":56.29,"n":1264,"o":56.33,"t":"2026-10-20T19:45:00Z","v":88138,"vw":56.305541},{"c":56.255,"h":56.34,"l":56.25,"n":1615,"o":56.33,"t":"2026-10-20T19:50:00Z","v":152628,"vw":56.301696},{"c":56.345,"h":56.39,"l":56.25,"n":4594,"o":56.25,"t":"2026-10-20T19:55:00Z","v":355440,"vw":56.339944},{"c":56.34,"h":56.35,"l":56.34,"n":111,"o":56.35,"t":"2026-10-20T20:00:00Z","v":1042772,"vw":56.340003},{"c":56.35,"h":56.35,"l":56.35,"n":3,"o":56.35,"t":"2026-10-20T20:20:00Z","v":280,"vw":56.35},{"c":56.3124,"h":56.3124,"l":56.3124,"n":2,"o":56.3124,"t":"2026-10-20T20:25:00Z","v":210,"vw":56.3124},{"c":56.3763,"h":56.3763,"l":56.34,"n":3,"o":56.34,"t":"2026-10-20T20:30:00Z","v":494,"vw":56.368937},{"c":56.3,"h":56.3,"l":56.3,"n":4,"o":56.3,"t":"2026-10-20T20:45:00Z","v":213,"vw":56.3},{"c":56.3139,"h":56.3139,"l":56.3139,"n":3,"o":56.3139,"t":"2026-10-20T20:50:00Z","v":302,"vw":56.3139},{"c":56.35,"h":56.35,"l":56.35,"n":8,"o":56.35,"t":"2026-10-20T20:55:00Z","v":186,"vw":56.35},{"c":56.38,"h":56.38,"l":56.38,"n":17,"o":56.38,"t":"2026-10-20T21:00:00Z","v":129,"vw":56.38},{"c":56.36,"h":56.38,"l":56.36,"n":4,"o":56.38,"t":"2026-10-20T21:05:00Z","v":1319,"vw":56.364615},{"c":56.34,"h":56.34,"l":56.34,"n":2,"o":56.34,"t":"2026-10-20T21:10:00Z","v":111,"vw":56.34},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-10-20T21:15:00Z","v":629,"vw":56.32},{"c":56.34,"h":56.34,"l":56.34,"n":5,"o":56.34,"t":"2026-10-20T21:25:00Z","v":229,"vw":56.34},{"c":56.33,"h":56.3469,"l":56.33,"n":5,"o":56.3469,"t":"2026-10-20T21:30:00Z","v":634,"vw":56.337591},{"c":56.34,"h":56.345,"l":56.34,"n":11,"o":56.345,"t":"2026-10-20T21:40:00Z","v":757,"vw":56.341429},{"c":56.35,"h":56.35,"l":56.35,"n":2,"o":56.35,"t":"2026-10-20T21:50:00Z","v":1022,"vw":56.35},{"c":56.34,"h":56.34,"l":56.34,"n":6,"o":56.34,"t":"2026-10-20T22:00:00Z","v":465,"vw":56.34},{"c":56.322,"h":56.34,"l":56.3203,"n":22,"o":56.322,"t":"2026-10-20T22:15:00Z","v":1335,"vw":56.327711},{"c":56.34,"h":56.34,"l":56.34,"n":2,"o":56.34,"t":"2026-10-20T22:20:00Z","v":232,"vw":56.34},{"c":56.32,"h":56.33,"l":56.32,"n":38,"o":56.32,"t":"2026-10-20T22:25:00Z","v":706,"vw":56.323153},{"c":56.35,"h":56.35,"l":56.35,"n":3,"o":56.35,"t":"2026-10-20T22:30:00Z","v":115,"vw":56.35},{"c":56.32,"h":56.32,"l":56.31,"n":4,"o":56.31,"t":"2026-10-20T22:40:00Z","v":209,"vw":56.315},{"c":56.3,"h":56.3043,"l":56.3,"n":28,"o":56.3043,"t":"2026-10-20T22:45:00Z","v":368,"vw":56.30215},{"c":56.2315,"h":56.2363,"l":56.22,"n":7,"o":56.2363,"t":"2026-10-20T22:50:00Z","v":394,"vw":56.229558},{"c":56.257,"h":56.257,"l":56.255,"n":4,"o":56.255,"t":"2026-10-20T23:00:00Z","v":367,"vw":56.255571},{"c":56.28,"h":56.28,"l":56.28,"n":1,"o":56.28,"t":"2026-10-20T23:10:00Z","v":100,"vw":56.28},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-20T23:15:00Z","v":204,"vw":56.31},{"c":56.28,"h":56.28,"l":56.28,"n":9,"o":56.28,"t":"2026-10-20T23:25:00Z","v":510,"vw":56.28},{"c":56.28,"h":56.28,"l":56.28,"n":2,"o":56.28,"t":"2026-10-20T23:35:00Z","v":304,"vw":56.28},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-10-20T23:55:00Z","v":100,"vw":56.32},{"c":56.34,"h":56.37,"l":56.31,"n":176,"o":56.36,"t":"2026-10-21T08:00:00Z","v":3314,"vw":56.340977},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-21T08:30:00Z","v":488,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-21T08:45:00Z","v":186,"vw":56.31},{"c":56.3,"h":56.3,"l":56.27,"n":6,"o":56.29,"t":"2026-10-21T08:50:00Z","v":636,"vw":56.291242},{"c":56.3,"h":56.3,"l":56.3,"n":11,"o":56.3,"t":"2026-10-21T09:15:00Z","v":623,"vw":56.3},{"c":56.34,"h":56.34,"l":56.34,"n":9,"o":56.34,"t":"2026-10-21T09:25:00Z","v":474,"vw":56.34},{"c":56.4,"h":56.4,"l":56.38,"n":20,"o":56.3896,"t":"2026-10-21T09:30:00Z","v":1763,"vw":56.393215},{"c":56.4,"h":56.4,"l":56.38,"n":7,"o":56.38,"t":"2026-10-21T09:40:00Z","v":274,"vw":56.389524},{"c":56.38,"h":56.39,"l":56.38,"n":11,"o":56.39,"t":"2026-10-21T10:00:00Z","v":529,"vw":56.383195},{"c":56.36,"h":56.36,"l":56.36,"n":6,"o":56.36,"t":"2026-10-21T10:05:00Z","v":479,"vw":56.36},{"c":56.36,"h":56.36,"l":56.36,"n":1,"o":56.36,"t":"2026-10-21T10:10:00Z","v":130,"vw":56.36},{"c":56.31,"h":56.31,"l":56.31,"n":7,"o":56.31,"t":"2026-10-21T10:30:00Z","v":186,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":5,"o":56.31,"t":"2026-10-21T10:55:00Z","v":465,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":15,"o":56.31,"t":"2026-10-21T11:40:00Z","v":416,"vw":56.31},{"c":56.27,"h":56.27,"l":56.27,"n":12,"o":56.27,"t":"2026-10-21T11:55:00Z","v":445,"vw":56.27},{"c":56.32,"h":56.32,"l":56.32,"n":4,"o":56.32,"t":"2026-10-21T12:00:00Z","v":202,"vw":56.32},{"c":56.3,"h":56.3,"l":56.3,"n":5,"o":56.3,"t":"2026-10-21T12:05:00Z","v":217,"vw":56.3},{"c":56.3,"h":56.3,"l":56.3,"n":7,"o":56.3,"t":"2026-10-21T12:30:00Z","v":119,"vw":56.3},{"c":56.4,"h":56.4,"l":56.3,"n":9,"o":56.34,"t":"2026-10-21T12:35:00Z","v":952,"vw":56.338488},{"c":56.39,"h":56.4,"l":56.36,"n":12,"o":56.36,"t":"2026-10-21T12:40:00Z","v":1733,"vw":56.395081},{"c":56.41,"h":56.41,"l":56.4,"n":10,"o":56.4,"t":"2026-10-21T12:45:00Z","v":1987,"vw":56.40573},{"c":56.39,"h":56.39,"l":56.39,"n":6,"o":56.39,"t":"2026-10-21T12:50:00Z","v":1048,"vw":56.39},{"c":56.39,"h":56.39,"l":56.39,"n":15,"o":56.39,"t":"2026-10-21T12:55:00Z","v":1314,"vw":56.39},{"c":56.41,"h":56.41,"l":56.4,"n":29,"o":56.4,"t":"2026-10-21T13:00:00Z","v":2689,"vw":56.408444},{"c":56.39,"h":56.39,"l":56.33,"n":19,"o":56.33,"t":"2026-10-21T13:05:00Z","v":592,"vw":56.345172},{"c":56.41,"h":56.43,"l":56.41,"n":39,"o":56.41,"t":"2026-10-21T13:10:00Z","v":3869,"vw":56.414079},{"c":56.41,"h":56.43,"l":56.41,"n":18,"o":56.43,"t":"2026-10-21T13:15:00Z","v":1663,"vw":56.419579},{"c":56.4271,"h":56.4271,"l":56.4,"n":16,"o":56.4,"t":"2026-10-21T13:20:00Z","v":1439,"vw":56.407784},{"c":56.45,"h":56.45,"l":56.4,"n":29,"o":56.4,"t":"2026-10-21T13:25:00Z","v":1689,"vw":56.411167},{"c":56.04,"h":56.4778,"l":56.02,"n":3377,"o":56.43,"t":"2026-10-21T13:30:00Z","v":195644,"vw":56.300029},{"c":55.92,"h":56.065,"l":55.92,"n":2240,"o":56.065,"t":"2026-10-21T13:35:00Z","v":155876,"vw":56.007947},{"c":55.845,"h":55.91,"l":55.765,"n":1849,"o":55.91,"t":"2026-10-21T13:40:00Z","v":104346,"vw":55.822881},{"c":55.85,"h":55.88,"l":55.778,"n":1527,"o":55.845,"t":"2026-10-21T13:45:00Z","v":86904,"vw":55.838586},{"c":55.93,"h":55.96,"l":55.86,"n":1214,"o":55.86,"t":"2026-10-21T13:50:00Z","v":65516,"vw":55.914256},{"c":55.795,"h":55.94,"l":55.775,"n":1300,"o":55.935,"t":"2026-10-21T13:55:00Z","v":67074,"vw":55.838769},{"c":55.745,"h":55.815,"l":55.6639,"n":1859,"o":55.795,"t":"2026-10-21T14:00:00Z","v":118918,"vw":55.746738},{"c":55.705,"h":55.7886,"l":55.69,"n":1041,"o":55.74,"t":"2026-10-21T14:05:00Z","v":40513,"vw":55.729388},{"c":55.74,"h":55.79,"l":55.68,"n":1457,"o":55.71,"t":"2026-10-21T14:10:00Z","v":78021,"vw":55.758227},{"c":55.77,"h":55.775,"l":55.7133,"n":1542,"o":55.74,"t":"2026-10-21T14:15:00Z","v":69139,"vw":55.748346},{"c":55.777,"h":55.78,"l":55.725,"n":2037,"o":55.76,"t":"2026-10-21T14:20:00Z","v":110700,"vw":55.759538},{"c":55.785,"h":55.795,"l":55.75,"n":1351,"o":55.765,"t":"2026-10-21T14:25:00Z","v":64013,"vw":55.771367},{"c":55.725,"h":55.795,"l":55.69,"n":2662,"o":55.79,"t":"2026-10-21T14:30:00Z","v":72126,"vw":55.769932},{"c":55.8,"h":55.81,"l":55.695,"n":1268,"o":55.72,"t":"2026-10-21T14:35:00Z","v":67977,"vw":55.775831},{"c":55.72,"h":55.81,"l":55.705,"n":1134,"o":55.8,"t":"2026-10-21T14:40:00Z","v":40347,"vw":55.752118},{"c":55.755,"h":55.7795,"l":55.72,"n":1247,"o":55.725,"t":"2026-10-21T14:45:00Z","v":60285,"vw":55.751442},{"c":55.64,"h":55.755,"l":55.63,"n":1465,"o":55.755,"t":"2026-10-21T14:50:00Z","v":67431,"vw":55.680567},{"c":55.675,"h":55.7,"l":55.62,"n":1695,"o":55.645,"t":"2026-10-21T14:55:00Z","v":96007,"vw":55.665736},{"c":55.615,"h":55.66,"l":55.6,"n":1180,"o":55.66,"t":"2026-10-21T15:00:00Z","v":53538,"vw":55.632256},{"c":55.625,"h":55.645,"l":55.595,"n":900,"o":55.61,"t":"2026-10-21T15:05:00Z","v":24240,"vw":55.615685},{"c":55.645,"h":55.69,"l":55.62,"n":1082,"o":55.62,"t":"2026-10-21T15:10:00Z","v":33214,"vw":55.664434},{"c":55.595,"h":55.67,"l":55.57,"n":1280,"o":55.635,"t":"2026-10-21T15:15:00Z","v":57434,"vw":55.623279},{"c":55.65,"h":55.66,"l":55.6,"n":1835,"o":55.6,"t":"2026-10-21T15:20:00Z","v":92930,"vw":55.641263},{"c":55.6408,"h":55.67,"l":55.62,"n":1093,"o":55.65,"t":"2026-10-21T15:25:00Z","v":32276,"vw":55.642691},{"c":55.5732,"h":55.645,"l":55.56,"n":1201,"o":55.645,"t":"2026-10-21T15:30:00Z","v":69250,"vw":55.580108},{"c":55.655,"h":55.655,"l":55.5501,"n":1472,"o":55.56,"t":"2026-10-21T15:35:00Z","v":90498,"vw":55.5987},{"c":55.615,"h":55.66,"l":55.615,"n":1241,"o":55.66,"t":"2026-10-21T15:40:00Z","v":49825,"vw":55.62903},{"c":55.64,"h":55.66,"l":55.61,"n":1333,"o":55.6199,"t":"2026-10-21T15:45:00Z","v":48228,"vw":55.640626},{"c":55.71,"h":55.72,"l":55.62,"n":1578,"o":55.63,"t":"2026-10-21T15:50:00Z","v":81280,"vw":55.693755},{"c":55.705,"h":55.738,"l":55.7,"n":891,"o":55.71,"t":"2026-10-21T15:55:00Z","v":43324,"vw":55.712832},{"c":55.735,"h":55.76,"l":55.705,"n":1169,"o":55.705,"t":"2026-10-21T16:00:00Z","v":62567,"vw":55.73513},{"c":55.725,"h":55.75,"l":55.715,"n":1004,"o":55.735,"t":"2026-10-21T16:05:00Z","v":35224,"vw":55.731484},{"c":55.7743,"h":55.775,"l":55.72,"n":1022,"o":55.725,"t":"2026-10-21T16:10:00Z","v":52389,"vw":55.736028},{"c":55.78,"h":55.815,"l":55.77,"n":704,"o":55.7791,"t":"2026-10-21T16:15:00Z","v":32987,"vw":55.790714},{"c":55.825,"h":55.83,"l":55.765,"n":1280,"o":55.7824,"t":"2026-10-21T16:20:00Z","v":73328,"vw":55.812991},{"c":55.785,"h":55.8229,"l":55.78,"n":965,"o":55.82,"t":"2026-10-21T16:25:00Z","v":52099,"vw":55.798841},{"c":55.705,"h":55.79,"l":55.705,"n":695,"o":55.785,"t":"2026-10-21T16:30:00Z","v":30667,"vw":55.749834},{"c":55.685,"h":55.715,"l":55.67,"n":885,"o":55.705,"t":"2026-10-21T16:35:00Z","v":52175,"vw":55.692538},{"c":55.645,"h":55.685,"l":55.645,"n":848,"o":55.685,"t":"2026-10-21T16:40:00Z","v":42755,"vw":55.656628},{"c":55.675,"h":55.68,"l":55.64,"n":579,"o":55.645,"t":"2026-10-21T16:45:00Z","v":30035,"vw":55.660564},{"c":55.645,"h":55.68,"l":55.645,"n":599,"o":55.675,"t":"2026-10-21T16:50:00Z","v":23974,"vw":55.660335},{"c":55.725,"h":55.725,"l":55.645,"n":776,"o":55.645,"t":"2026-10-21T16:55:00Z","v":67566,"vw":55.697873},{"c":55.63,"h":55.73,"l":55.62,"n":808,"o":55.725,"t":"2026-10-21T17:00:00Z","v":57381,"vw":55.668626},{"c":55.575,"h":55.63,"l":55.57,"n":845,"o":55.63,"t":"2026-10-21T17:05:00Z","v":46472,"vw":55.603999},{"c":55.545,"h":55.578,"l":55.5201,"n":929,"o":55.5751,"t":"2026-10-21T17:10:00Z","v":37909,"vw":55.557086},{"c":55.555,"h":55.58,"l":55.54,"n":631,"o":55.545,"t":"2026-10-21T17:15:00Z","v":42708,"vw":55.559597},{"c":55.625,"h":55.625,"l":55.535,"n":825,"o":55.5552,"t":"2026-10-21T17:20:00Z","v":54292,"vw":55.581637},{"c":55.575,"h":55.64,"l":55.56,"n":673,"o":55.63,"t":"2026-10-21T17:25:00Z","v":31745,"vw":55.603933},{"c":55.455,"h":55.57,"l":55.4501,"n":1410,"o":55.57,"t":"2026-10-21T17:30:00Z","v":54767,"vw":55.515916},{"c":55.475,"h":55.475,"l":55.45,"n":727,"o":55.455,"t":"2026-10-21T17:35:00Z","v":29657,"vw":55.459464},{"c":55.465,"h":55.5,"l":55.45,"n":941,"o":55.47,"t":"2026-10-21T17:40:00Z","v":69971,"vw":55.4795},{"c":55.505,"h":55.515,"l":55.46,"n":840,"o":55.4699,"t":"2026-10-21T17:45:00Z","v":60534,"vw":55.486987},{"c":55.48,"h":55.51,"l":55.48,"n":1170,"o":55.507,"t":"2026-10-21T17:50:00Z","v":20238,"vw":55.49376},{"c":55.445,"h":55.4851,"l":55.44,"n":575,"o":55.4851,"t":"2026-10-21T17:55:00Z","v":33027,"vw":55.452397},{"c":55.465,"h":55.48,"l":55.445,"n":666,"o":55.445,"t":"2026-10-21T18:00:00Z","v":29715,"vw":55.462057},{"c":55.485,"h":55.485,"l":55.445,"n":591,"o":55.465,"t":"2026-10-21T18:05:00Z","v":28336,"vw":55.458412},{"c":55.56,"h":55.56,"l":55.475,"n":892,"o":55.48,"t":"2026-10-21T18:10:00Z","v":54652,"vw":55.515824},{"c":55.545,"h":55.56,"l":55.524,"n":620,"o":55.56,"t":"2026-10-21T18:15:00Z","v":34577,"vw":55.538847},{"c":55.54,"h":55.548,"l":55.52,"n":500,"o":55.5443,"t":"2026-10-21T18:20:00Z","v":20652,"vw":55.532824},{"c":55.59,"h":55.61,"l":55.54,"n":627,"o":55.545,"t":"2026-10-21T18:25:00Z","v":52532,"vw":55.584844},{"c":55.5999,"h":55.5999,"l":55.57,"n":597,"o":55.585,"t":"2026-10-21T18:30:00Z","v":35563,"vw":55.583617},{"c":55.615,"h":55.62,"l":55.5801,"n":622,"o":55.595,"t":"2026-10-21T18:35:00Z","v":28468,"vw":55.598109},{"c":55.6134,"h":55.63,"l":55.6,"n":874,"o":55.615,"t":"2026-10-21T18:40:00Z","v":76366,"vw":55.616795},{"c":55.52,"h":55.63,"l":55.505,"n":1962,"o":55.62,"t":"2026-10-21T18:45:00Z","v":235480,"vw":55.562722},{"c":55.51,"h":55.55,"l":55.5,"n":614,"o":55.52,"t":"2026-10-21T18:50:00Z","v":32252,"vw":55.524305},{"c":55.4401,"h":55.51,"l":55.425,"n":935,"o":55.51,"t":"2026-10-21T18:55:00Z","v":62954,"vw":55.453174},{"c":55.435,"h":55.46,"l":55.41,"n":813,"o":55.44,"t":"2026-10-21T19:00:00Z","v":36630,"vw":55.431865},{"c":55.34,"h":55.445,"l":55.34,"n":1493,"o":55.435,"t":"2026-10-21T19:05:00Z","v":98687,"vw":55.412009},{"c":55.39,"h":55.405,"l":55.34,"n":1121,"o":55.345,"t":"2026-10-21T19:10:00Z","v":78923,"vw":55.370592},{"c":55.49,"h":55.495,"l":55.385,"n":1879,"o":55.39,"t":"2026-10-21T19:15:00Z","v":123214,"vw":55.439359},{"c":55.46,"h":55.505,"l":55.41,"n":832,"o":55.49,"t":"2026-10-21T19:20:00Z","v":47660,"vw":55.458612},{"c":55.435,"h":55.48,"l":55.42,"n":841,"o":55.45,"t":"2026-10-21T19:25:00Z","v":59354,"vw":55.448535},{"c":55.4,"h":55.44,"l":55.375,"n":2256,"o":55.435,"t":"2026-10-21T19:30:00Z","v":231621,"vw":55.404422},{"c":55.445,"h":55.448,"l":55.36,"n":1091,"o":55.385,"t":"2026-10-21T19:35:00Z","v":78698,"vw":55.399295},{"c":55.4,"h":55.435,"l":55.39,"n":1034,"o":55.435,"t":"2026-10-21T19:40:00Z","v":53246,"vw":55.411964},{"c":55.385,"h":55.41,"l":55.35,"n":1864,"o":55.4,"t":"2026-10-21T19:45:00Z","v":148501,"vw":55.384375},{"c":55.375,"h":55.415,"l":55.37,"n":1590,"o":55.39,"t":"2026-10-21T19:50:00Z","v":114965,"vw":55.385934},{"c":55.34,"h":55.4,"l":55.28,"n":6428,"o":55.37,"t":"2026-10-21T19:55:00Z","v":626039,"vw":55.337042},{"c":55.36,"h":55.415,"l":55.35,"n":104,"o":55.35,"t":"2026-10-21T20:00:00Z","v":1174204,"vw":55.350028},{"c":55.4297,"h":55.4297,"l":55.42,"n":42,"o":55.42,"t":"2026-10-21T20:05:00Z","v":6445,"vw":55.427111},{"c":55.43,"h":55.43,"l":55.41,"n":33,"o":55.41,"t":"2026-10-21T20:10:00Z","v":2533,"vw":55.413654},{"c":55.45,"h":55.45,"l":55.35,"n":41,"o":55.4487,"t":"2026-10-21T20:15:00Z","v":2856077,"vw":55.350106},{"c":55.46,"h":55.47,"l":55.45,"n":18,"o":55.45,"t":"2026-10-21T20:20:00Z","v":5760,"vw":55.452426},{"c":55.4488,"h":55.45,"l":55.43,"n":19,"o":55.45,"t":"2026-10-21T20:25:00Z","v":16106,"vw":55.448986},{"c":55.43,"h":55.43,"l":55.43,"n":20,"o":55.43,"t":"2026-10-21T20:30:00Z","v":505,"vw":55.43},{"c":55.41,"h":55.42,"l":55.41,"n":14,"o":55.42,"t":"2026-10-21T20:40:00Z","v":1384,"vw":55.412266},{"c":55.41,"h":55.41,"l":55.41,"n":2,"o":55.41,"t":"2026-10-21T20:45:00Z","v":103,"vw":55.41},{"c":55.48,"h":55.48,"l":55.48,"n":12,"o":55.48,"t":"2026-10-21T21:00:00Z","v":180,"vw":55.48},{"c":55.4863,"h":55.4863,"l":55.4863,"n":1,"o":55.4863,"t":"2026-10-21T21:15:00Z","v":200,"vw":55.4863},{"c":55.4886,"h":55.4886,"l":55.4886,"n":2,"o":55.4886,"t":"2026-10-21T21:25:00Z","v":101,"vw":55.4886},{"c":55.49,"h":55.49,"l":55.47,"n":14,"o":55.47,"t":"2026-10-21T21:30:00Z","v":1309,"vw":55.488333},{"c":55.51,"h":55.51,"l":55.51,"n":7,"o":55.51,"t":"2026-10-21T21:40:00Z","v":299,"vw":55.51},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-21T21:50:00Z","v":1500,"vw":55.5},{"c":55.5462,"h":55.5462,"l":55.5462,"n":1,"o":55.5462,"t":"2026-10-21T21:55:00Z","v":1000,"vw":55.5462},{"c":55.47,"h":55.47,"l":55.47,"n":8,"o":55.47,"t":"2026-10-21T22:05:00Z","v":204,"vw":55.47},{"c":55.49,"h":55.49,"l":55.49,"n":11,"o":55.49,"t":"2026-10-21T22:15:00Z","v":326,"vw":55.49},{"c":55.46,"h":55.5,"l":55.46,"n":13,"o":55.5,"t":"2026-10-21T22:25:00Z","v":1692,"vw":55.489365},{"c":55.4555,"h":55.4555,"l":55.4555,"n":3,"o":55.4555,"t":"2026-10-21T22:40:00Z","v":204,"vw":55.4555},{"c":55.5308,"h":55.5308,"l":55.5308,"n":1,"o":55.5308,"t":"2026-10-21T22:45:00Z","v":100,"vw":55.5308},{"c":55.46,"h":55.46,"l":55.46,"n":3,"o":55.46,"t":"2026-10-21T23:05:00Z","v":212,"vw":55.46},{"c":55.45,"h":55.46,"l":55.45,"n":11,"o":55.46,"t":"2026-10-21T23:15:00Z","v":490,"vw":55.455263},{"c":55.5,"h":55.5,"l":55.5,"n":6,"o":55.5,"t":"2026-10-21T23:35:00Z","v":1114,"vw":55.5},{"c":55.44,"h":55.44,"l":55.44,"n":4,"o":55.44,"t":"2026-10-21T23:45:00Z","v":5311,"vw":55.44},{"c":55.53,"h":55.53,"l":55.53,"n":2,"o":55.53,"t":"2026-10-21T23:50:00Z","v":253,"vw":55.53},{"c":55.47,"h":55.47,"l":55.47,"n":2,"o":55.47,"t":"2026-10-21T23:55:00Z","v":243,"vw":55.47},{"c":55.56,"h":55.63,"l":55.51,"n":332,"o":55.55,"t":"2026-10-22T08:00:00Z","v":8418,"vw":55.56252},{"c":55.5,"h":55.59,"l":55.5,"n":8,"o":55.59,"t":"2026-10-22T08:05:00Z","v":1110,"vw":55.579696},{"c":55.65,"h":55.65,"l":55.65,"n":12,"o":55.65,"t":"2026-10-22T08:15:00Z","v":478,"vw":55.65},{"c":55.66,"h":55.68,"l":55.66,"n":7,"o":55.68,"t":"2026-10-22T08:25:00Z","v":438,"vw":55.671574},{"c":55.6,"h":55.6,"l":55.6,"n":2,"o":55.6,"t":"2026-10-22T08:30:00Z","v":607,"vw":55.6},{"c":55.62,"h":55.62,"l":55.62,"n":2,"o":55.62,"t":"2026-10-22T08:35:00Z","v":120,"vw":55.62},{"c":55.55,"h":55.62,"l":55.55,"n":32,"o":55.62,"t":"2026-10-22T08:45:00Z","v":1893,"vw":55.589688},{"c":55.65,"h":55.65,"l":55.6,"n":20,"o":55.61,"t":"2026-10-22T09:10:00Z","v":3174,"vw":55.61935},{"c":55.65,"h":55.65,"l":55.63,"n":6,"o":55.63,"t":"2026-10-22T09:15:00Z","v":684,"vw":55.633082},{"c":55.69,"h":55.69,"l":55.66,"n":22,"o":55.66,"t":"2026-10-22T09:20:00Z","v":1590,"vw":55.676991},{"c":55.7,"h":55.7,"l":55.69,"n":36,"o":55.7,"t":"2026-10-22T09:25:00Z","v":6162,"vw":55.697767},{"c":55.71,"h":55.74,"l":55.71,"n":21,"o":55.74,"t":"2026-10-22T09:30:00Z","v":1892,"vw":55.730546},{"c":55.74,"h":55.75,"l":55.74,"n":13,"o":55.75,"t":"2026-10-22T09:35:00Z","v":2060,"vw":55.744667},{"c":55.76,"h":55.76,"l":55.74,"n":14,"o":55.74,"t":"2026-10-22T09:40:00Z","v":1545,"vw":55.758415},{"c":55.7,"h":55.73,"l":55.7,"n":36,"o":55.73,"t":"2026-10-22T09:45:00Z","v":7448,"vw":55.721394},{"c":55.69,"h":55.73,"l":55.69,"n":18,"o":55.73,"t":"2026-10-22T09:50:00Z","v":2054,"vw":55.71402},{"c":55.73,"h":55.73,"l":55.7,"n":6,"o":55.7,"t":"2026-10-22T09:55:00Z","v":1564,"vw":55.715},{"c":55.75,"h":55.75,"l":55.75,"n":14,"o":55.75,"t":"2026-10-22T10:05:00Z","v":904,"vw":55.75},{"c":55.66,"h":55.66,"l":55.66,"n":16,"o":55.66,"t":"2026-10-22T10:25:00Z","v":162,"vw":55.66},{"c":55.64,"h":55.64,"l":55.64,"n":7,"o":55.64,"t":"2026-10-22T10:30:00Z","v":200,"vw":55.64},{"c":55.64,"h":55.64,"l":55.62,"n":11,"o":55.62,"t":"2026-10-22T11:05:00Z","v":551,"vw":55.628174},{"c":55.67,"h":55.67,"l":55.67,"n":4,"o":55.67,"t":"2026-10-22T11:15:00Z","v":334,"vw":55.67},{"c":55.73,"h":55.73,"l":55.68,"n":27,"o":55.68,"t":"2026-10-22T11:20:00Z","v":4589,"vw":55.694995},{"c":55.72,"h":55.72,"l":55.72,"n":6,"o":55.72,"t":"2026-10-22T11:25:00Z","v":305,"vw":55.72},{"c":55.72,"h":55.72,"l":55.72,"n":8,"o":55.72,"t":"2026-10-22T11:30:00Z","v":311,"vw":55.72},{"c":55.71,"h":55.75,"l":55.71,"n":37,"o":55.72,"t":"2026-10-22T11:35:00Z","v":2179,"vw":55.73},{"c":55.73,"h":55.73,"l":55.73,"n":6,"o":55.73,"t":"2026-10-22T11:45:00Z","v":223,"vw":55.73},{"c":55.75,"h":55.75,"l":55.73,"n":16,"o":55.73,"t":"2026-10-22T11:55:00Z","v":2224,"vw":55.744652},{"c":55.79,"h":55.79,"l":55.7767,"n":4,"o":55.7767,"t":"2026-10-22T12:10:00Z","v":1161,"vw":55.778435},{"c":55.7758,"h":55.7758,"l":55.72,"n":9,"o":55.72,"t":"2026-10-22T12:15:00Z","v":1624,"vw":55.7572},{"c":55.79,"h":55.79,"l":55.72,"n":19,"o":55.75,"t":"2026-10-22T12:25:00Z","v":1190,"vw":55.739194},{"c":55.74,"h":55.75,"l":55.74,"n":17,"o":55.75,"t":"2026-10-22T12:40:00Z","v":675,"vw":55.743084},{"c":55.7351,"h":55.7351,"l":55.7351,"n":3,"o":55.7351,"t":"2026-10-22T12:45:00Z","v":938,"vw":55.7351},{"c":55.79,"h":55.79,"l":55.79,"n":2,"o":55.79,"t":"2026-10-22T12:50:00Z","v":500,"vw":55.79},{"c":55.7573,"h":55.76,"l":55.7057,"n":41,"o":55.74,"t":"2026-10-22T13:00:00Z","v":3122,"vw":55.743249},{"c":55.8,"h":55.8,"l":55.7583,"n":72,"o":55.7583,"t":"2026-10-22T13:05:00Z","v":4151,"vw":55.769097},{"c":55.75,"h":55.78,"l":55.75,"n":20,"o":55.78,"t":"2026-10-22T13:10:00Z","v":1413,"vw":55.760476},{"c":55.7739,"h":55.85,"l":55.7739,"n":5,"o":55.85,"t":"2026-10-22T13:15:00Z","v":1754,"vw":55.796269},{"c":55.75,"h":55.8429,"l":55.75,"n":61,"o":55.81,"t":"2026-10-22T13:20:00Z","v":49315,"vw":55.819198},{"c":55.69,"h":55.76,"l":55.69,"n":26,"o":55.76,"t":"2026-10-22T13:25:00Z","v":1066,"vw":55.74134},{"c":55.725,"h":55.75,"l":55.52,"n":2613,"o":55.65,"t":"2026-10-22T13:30:00Z","v":140763,"vw":55.629166},{"c":55.77,"h":55.78,"l":55.69,"n":1211,"o":55.72,"t":"2026-10-22T13:35:00Z","v":44449,"vw":55.734375},{"c":55.92,"h":55.985,"l":55.785,"n":1076,"o":55.785,"t":"2026-10-22T13:40:00Z","v":67382,"vw":55.920978},{"c":56.14,"h":56.21,"l":55.91,"n":1534,"o":55.91,"t":"2026-10-22T13:45:00Z","v":110025,"vw":56.109503},{"c":56.2,"h":56.23,"l":56.1301,"n":1338,"o":56.1301,"t":"2026-10-22T13:50:00Z","v":99566,"vw":56.188751},{"c":56.29,"h":56.32,"l":56.195,"n":1440,"o":56.21,"t":"2026-10-22T13:55:00Z","v":85778,"vw":56.267771},{"c":56.165,"h":56.34,"l":56.14,"n":1376,"o":56.28,"t":"2026-10-22T14:00:00Z","v":71746,"vw":56.255948},{"c":56.43,"h":56.435,"l":56.17,"n":1485,"o":56.17,"t":"2026-10-22T14:05:00Z","v":117580,"vw":56.298422},{"c":56.48,"h":56.49,"l":56.36,"n":1603,"o":56.435,"t":"2026-10-22T14:10:00Z","v":94040,"vw":56.435726},{"c":56.55,"h":56.55,"l":56.47,"n":1604,"o":56.48,"t":"2026-10-22T14:15:00Z","v":57919,"vw":56.51574},{"c":56.7,"h":56.73,"l":56.545,"n":1701,"o":56.545,"t":"2026-10-22T14:20:00Z","v":97590,"vw":56.637019},{"c":56.755,"h":56.835,"l":56.68,"n":1831,"o":56.69,"t":"2026-10-22T14:25:00Z","v":119797,"vw":56.766473},{"c":56.585,"h":56.85,"l":56.585,"n":1729,"o":56.76,"t":"2026-10-22T14:30:00Z","v":99780,"vw":56.704076},{"c":56.7,"h":56.735,"l":56.58,"n":1613,"o":56.58,"t":"2026-10-22T14:35:00Z","v":92559,"vw":56.676476},{"c":56.665,"h":56.715,"l":56.63,"n":1262,"o":56.695,"t":"2026-10-22T14:40:00Z","v":54651,"vw":56.678897},{"c":56.665,"h":56.755,"l":56.65,"n":1544,"o":56.675,"t":"2026-10-22T14:45:00Z","v":77911,"vw":56.699932},{"c":56.595,"h":56.695,"l":56.585,"n":1418,"o":56.67,"t":"2026-10-22T14:50:00Z","v":82094,"vw":56.627245},{"c":56.545,"h":56.66,"l":56.53,"n":1421,"o":56.595,"t":"2026-10-22T14:55:00Z","v":78257,"vw":56.586014},{"c":56.625,"h":56.625,"l":56.48,"n":1551,"o":56.54,"t":"2026-10-22T15:00:00Z","v":64121,"vw":56.546192},{"c":56.69,"h":56.69,"l":56.6,"n":1214,"o":56.62,"t":"2026-10-22T15:05:00Z","v":41501,"vw":56.637244},{"c":56.725,"h":56.75,"l":56.685,"n":1431,"o":56.685,"t":"2026-10-22T15:10:00Z","v":69358,"vw":56.711959},{"c":56.6279,"h":56.73,"l":56.625,"n":1513,"o":56.72,"t":"2026-10-22T15:15:00Z","v":67494,"vw":56.67503},{"c":56.515,"h":56.625,"l":56.505,"n":1237,"o":56.625,"t":"2026-10-22T15:20:00Z","v":40994,"vw":56.551323},{"c":56.46,"h":56.525,"l":56.42,"n":1266,"o":56.51,"t":"2026-10-22T15:25:00Z","v":62524,"vw":56.474551},{"c":56.515,"h":56.52,"l":56.4,"n":1412,"o":56.455,"t":"2026-10-22T15:30:00Z","v":60894,"vw":56.466405},{"c":56.575,"h":56.575,"l":56.475,"n":1388,"o":56.52,"t":"2026-10-22T15:35:00Z","v":83843,"vw":56.513965},{"c":56.55,"h":56.57,"l":56.51,"n":1562,"o":56.57,"t":"2026-10-22T15:40:00Z","v":110715,"vw":56.528981},{"c":56.47,"h":56.545,"l":56.4424,"n":980,"o":56.545,"t":"2026-10-22T15:45:00Z","v":42933,"vw":56.493773},{"c":56.485,"h":56.555,"l":56.46,"n":1090,"o":56.46,"t":"2026-10-22T15:50:00Z","v":46249,"vw":56.495442},{"c":56.49,"h":56.53,"l":56.47,"n":1043,"o":56.49,"t":"2026-10-22T15:55:00Z","v":43192,"vw":56.495328},{"c":56.41,"h":56.49,"l":56.402,"n":897,"o":56.49,"t":"2026-10-22T16:00:00Z","v":32721,"vw":56.452252},{"c":56.4207,"h":56.445,"l":56.405,"n":827,"o":56.41,"t":"2026-10-22T16:05:00Z","v":34607,"vw":56.422838},{"c":56.37,"h":56.45,"l":56.335,"n":668,"o":56.43,"t":"2026-10-22T16:10:00Z","v":24780,"vw":56.396449},{"c":56.355,"h":56.395,"l":56.348,"n":547,"o":56.375,"t":"2026-10-22T16:15:00Z","v":23835,"vw":56.376347},{"c":56.365,"h":56.39,"l":56.36,"n":620,"o":56.365,"t":"2026-10-22T16:20:00Z","v":23357,"vw":56.372893},{"c":56.4151,"h":56.4151,"l":56.35,"n":595,"o":56.36,"t":"2026-10-22T16:25:00Z","v":33668,"vw":56.384175},{"c":56.405,"h":56.43,"l":56.37,"n":723,"o":56.415,"t":"2026-10-22T16:30:00Z","v":38892,"vw":56.404535},{"c":56.4514,"h":56.47,"l":56.365,"n":728,"o":56.405,"t":"2026-10-22T16:35:00Z","v":34959,"vw":56.414463},{"c":56.5,"h":56.505,"l":56.455,"n":712,"o":56.455,"t":"2026-10-22T16:40:00Z","v":33016,"vw":56.482244},{"c":56.565,"h":56.58,"l":56.5,"n":767,"o":56.5,"t":"2026-10-22T16:45:00Z","v":45792,"vw":56.548315},{"c":56.58,"h":56.655,"l":56.565,"n":1074,"o":56.565,"t":"2026-10-22T16:50:00Z","v":85764,"vw":56.612584},{"c":56.66,"h":56.68,"l":56.58,"n":1242,"o":56.58,"t":"2026-10-22T16:55:00Z","v":100740,"vw":56.623743},{"c":56.64,"h":56.67,"l":56.591,"n":632,"o":56.65,"t":"2026-10-22T17:00:00Z","v":35062,"vw":56.64028},{"c":56.615,"h":56.655,"l":56.5823,"n":753,"o":56.63,"t":"2026-10-22T17:05:00Z","v":50570,"vw":56.608244},{"c":56.59,"h":56.61,"l":56.56,"n":571,"o":56.61,"t":"2026-10-22T17:10:00Z","v":23975,"vw":56.587359},{"c":56.61,"h":56.615,"l":56.58,"n":832,"o":56.595,"t":"2026-10-22T17:15:00Z","v":46553,"vw":56.600159},{"c":56.635,"h":56.66,"l":56.59,"n":779,"o":56.61,"t":"2026-10-22T17:20:00Z","v":57142,"vw":56.624085},{"c":56.755,"h":56.756,"l":56.635,"n":1003,"o":56.635,"t":"2026-10-22T17:25:00Z","v":68805,"vw":56.704595},{"c":56.765,"h":56.79,"l":56.73,"n":1179,"o":56.755,"t":"2026-10-22T17:30:00Z","v":94419,"vw":56.750948},{"c":56.7961,"h":56.81,"l":56.755,"n":839,"o":56.765,"t":"2026-10-22T17:35:00Z","v":44047,"vw":56.779041},{"c":56.825,"h":56.845,"l":56.785,"n":708,"o":56.805,"t":"2026-10-22T17:40:00Z","v":33841,"vw":56.814646},{"c":56.82,"h":56.83,"l":56.8,"n":601,"o":56.825,"t":"2026-10-22T17:45:00Z","v":32894,"vw":56.813233},{"c":56.81,"h":56.8157,"l":56.785,"n":1110,"o":56.81,"t":"2026-10-22T17:50:00Z","v":42341,"vw":56.802664},{"c":56.855,"h":56.855,"l":56.815,"n":840,"o":56.82,"t":"2026-10-22T17:55:00Z","v":50201,"vw":56.842429},{"c":56.855,"h":56.89,"l":56.83,"n":1080,"o":56.855,"t":"2026-10-22T18:00:00Z","v":61797,"vw":56.86555},{"c":56.87,"h":56.885,"l":56.855,"n":633,"o":56.865,"t":"2026-10-22T18:05:00Z","v":31641,"vw":56.869056},{"c":56.93,"h":56.93,"l":56.85,"n":934,"o":56.875,"t":"2026-10-22T18:10:00Z","v":60482,"vw":56.887899},{"c":56.89,"h":56.97,"l":56.87,"n":841,"o":56.935,"t":"2026-10-22T18:15:00Z","v":45514,"vw":56.91957},{"c":56.935,"h":56.955,"l":56.89,"n":984,"o":56.8961,"t":"2026-10-22T18:20:00Z","v":60044,"vw":56.922097},{"c":56.905,"h":56.96,"l":56.9,"n":963,"o":56.94,"t":"2026-10-22T18:25:00Z","v":68343,"vw":56.940218},{"c":56.915,"h":56.925,"l":56.88,"n":915,"o":56.91,"t":"2026-10-22T18:30:00Z","v":67045,"vw":56.906075},{"c":56.955,"h":56.955,"l":56.89,"n":753,"o":56.9133,"t":"2026-10-22T18:35:00Z","v":52023,"vw":56.913182},{"c":56.855,"h":56.9499,"l":56.855,"n":1111,"o":56.94,"t":"2026-10-22T18:40:00Z","v":68734,"vw":56.899167},{"c":56.935,"h":56.935,"l":56.86,"n":703,"o":56.86,"t":"2026-10-22T18:45:00Z","v":35305,"vw":56.904625},{"c":56.95,"h":56.965,"l":56.9,"n":1021,"o":56.935,"t":"2026-10-22T18:50:00Z","v":68903,"vw":56.94182},{"c":56.95,"h":56.96,"l":56.92,"n":875,"o":56.94,"t":"2026-10-22T18:55:00Z","v":61205,"vw":56.943489},{"c":56.985,"h":57.0169,"l":56.935,"n":1617,"o":56.955,"t":"2026-10-22T19:00:00Z","v":110360,"vw":56.988475},{"c":57.055,"h":57.0651,"l":56.98,"n":1218,"o":56.985,"t":"2026-10-22T19:05:00Z","v":70578,"vw":57.021438},{"c":57.01,"h":57.055,"l":56.995,"n":1225,"o":57.055,"t":"2026-10-22T19:10:00Z","v":74726,"vw":57.017291},{"c":57.005,"h":57.07,"l":56.965,"n":1218,"o":57.01,"t":"2026-10-22T19:15:00Z","v":78501,"vw":57.00476},{"c":56.99,"h":57.095,"l":56.985,"n":1505,"o":57.01,"t":"2026-10-22T19:20:00Z","v":154023,"vw":57.034181},{"c":56.855,"h":56.995,"l":56.83,"n":1611,"o":56.99,"t":"2026-10-22T19:25:00Z","v":130454,"vw":56.925028},{"c":56.91,"h":56.93,"l":56.815,"n":1562,"o":56.85,"t":"2026-10-22T19:30:00Z","v":109722,"vw":56.864119},{"c":56.93,"h":56.9585,"l":56.885,"n":1393,"o":56.915,"t":"2026-10-22T19:35:00Z","v":94159,"vw":56.927089},{"c":56.96,"h":57.035,"l":56.915,"n":1954,"o":56.94,"t":"2026-10-22T19:40:00Z","v":212513,"vw":56.967602},{"c":56.91,"h":56.975,"l":56.87,"n":2118,"o":56.96,"t":"2026-10-22T19:45:00Z","v":191948,"vw":56.929293},{"c":56.975,"h":57.03,"l":56.905,"n":3009,"o":56.92,"t":"2026-10-22T19:50:00Z","v":183296,"vw":56.961173},{"c":57.05,"h":57.065,"l":56.93,"n":7350,"o":56.98,"t":"2026-10-22T19:55:00Z","v":779708,"vw":57.015561},{"c":56.8516,"h":57.06,"l":56.8516,"n":82,"o":57.05,"t":"2026-10-22T20:00:00Z","v":1207102,"vw":57.059917},{"c":56.8372,"h":56.9,"l":56.8372,"n":22,"o":56.842,"t":"2026-10-22T20:05:00Z","v":46719,"vw":56.872218},{"c":56.9,"h":56.9,"l":56.79,"n":35,"o":56.79,"t":"2026-10-22T20:25:00Z","v":1337,"vw":56.885673},{"c":56.86,"h":56.95,"l":56.86,"n":34,"o":56.94,"t":"2026-10-22T20:30:00Z","v":1685,"vw":56.906459},{"c":56.93,"h":56.93,"l":56.93,"n":40,"o":56.93,"t":"2026-10-22T20:35:00Z","v":472,"vw":56.93},{"c":56.9015,"h":56.9015,"l":56.9015,"n":3,"o":56.9015,"t":"2026-10-22T20:50:00Z","v":1142,"vw":56.9015},{"c":56.9,"h":56.925,"l":56.9,"n":21,"o":56.925,"t":"2026-10-22T20:55:00Z","v":702,"vw":56.911596},{"c":56.95,"h":56.95,"l":56.94,"n":32,"o":56.94,"t":"2026-10-22T21:00:00Z","v":800,"vw":56.944103},{"c":56.965,"h":56.965,"l":56.965,"n":5,"o":56.965,"t":"2026-10-22T21:10:00Z","v":1599,"vw":56.965},{"c":56.91,"h":56.95,"l":56.91,"n":15,"o":56.95,"t":"2026-10-22T21:15:00Z","v":372,"vw":56.926809},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-22T21:30:00Z","v":500,"vw":56.92},{"c":56.9078,"h":56.9078,"l":56.9078,"n":2,"o":56.9078,"t":"2026-10-22T21:35:00Z","v":160,"vw":56.9078},{"c":56.9017,"h":56.9017,"l":56.9017,"n":9,"o":56.9017,"t":"2026-10-22T21:40:00Z","v":258,"vw":56.9017},{"c":56.9,"h":56.9,"l":56.9,"n":7,"o":56.9,"t":"2026-10-22T21:45:00Z","v":753,"vw":56.9},{"c":56.9106,"h":56.9106,"l":56.9106,"n":1,"o":56.9106,"t":"2026-10-22T21:50:00Z","v":100,"vw":56.9106},{"c":56.91,"h":56.93,"l":56.91,"n":17,"o":56.93,"t":"2026-10-22T22:05:00Z","v":691,"vw":56.918},{"c":56.93,"h":56.93,"l":56.93,"n":18,"o":56.93,"t":"2026-10-22T22:20:00Z","v":375,"vw":56.93},{"c":56.96,"h":56.96,"l":56.93,"n":9,"o":56.93,"t":"2026-10-22T22:25:00Z","v":1010,"vw":56.949046},{"c":56.89,"h":56.8923,"l":56.89,"n":5,"o":56.8923,"t":"2026-10-22T22:30:00Z","v":214,"vw":56.89115},{"c":56.88,"h":56.88,"l":56.85,"n":11,"o":56.85,"t":"2026-10-22T22:35:00Z","v":705,"vw":56.873886}],"history":[{"c":63.79,"h":64.88,"l":63.75,"n":76768,"o":64.54,"t":"2024-10-21T04:00:00Z","v":3301019,"vw":64.005259},{"c":63.69,"h":63.945,"l":63.44,"n":62476,"o":63.58,"t":"2024-10-22T04:00:00Z","v":2839968,"vw":63.712326},{"c":64.24,"h":64.42,"l":63.6,"n":66893,"o":63.6,"t":"2024-10-23T04:00:00Z","v":4232916,"vw":64.136761},{"c":63.31,"h":64.6752,"l":63.29,"n":72613,"o":64.15,"t":"2024-10-24T04:00:00Z","v":3841129,"vw":63.637056},{"c":61.31,"h":63.29,"l":61.21,"n":114286,"o":63.21,"t":"2024-10-25T04:00:00Z","v":5994203,"vw":61.975793},{"c":61.29,"h":62.11,"l":61.18,"n":91442,"o":61.81,"t":"2024-10-28T04:00:00Z","v":4605025,"vw":61.42023},{"c":60.41,"h":61.34,"l":60.4,"n":90911,"o":61.11,"t":"2024-10-29T04:00:00Z","v":5174284,"vw":60.667224},{"c":60.48,"h":61,"l":60.3,"n":83360,"o":60.52,"t":"2024-10-30T04:00:00Z","v":4564702,"vw":60.567651},{"c":59.37,"h":60.4,"l":59.32,"n":104560,"o":60.25,"t":"2024-10-31T04:00:00Z","v":9170569,"vw":59.648572},{"c":58.88,"h":59.8338,"l":58.82,"n":96084,"o":59.41,"t":"2024-11-01T04:00:00Z","v":4615704,"vw":59.208425},{"c":59.29,"h":60.05,"l":58.91,"n":91583,"o":58.99,"t":"2024-11-04T05:00:00Z","v":4691594,"vw":59.428828},{"c":58.82,"h":59.01,"l":57.92,"n":95986,"o":59,"t":"2024-11-05T05:00:00Z","v":5515382,"vw":58.491957},{"c":57,"h":58.235,"l":56,"n":208095,"o":58.235,"t":"2024-11-06T05:00:00Z","v":11418159,"vw":56.789521},{"c":56.38,"h":57.325,"l":56.26,"n":137048,"o":57.27,"t":"2024-11-07T05:00:00Z","v":7303147,"vw":56.609459},{"c":57.51,"h":57.705,"l":56.7,"n":105647,"o":56.8,"t":"2024-11-08T05:00:00Z","v":5576556,"vw":57.394706},{"c":57.65,"h":58.65,"l":57.48,"n":80529,"o":57.52,"t":"2024-11-11T05:00:00Z","v":5228116,"vw":57.953369},{"c":57.02,"h":57.65,"l":56.9819,"n":70919,"o":57.4,"t":"2024-11-12T05:00:00Z","v":3675471,"vw":57.200121},{"c":56.9,"h":57.5863,"l":56.62,"n":66192,"o":57.445,"t":"2024-11-13T05:00:00Z","v":3791960,"vw":56.997869},{"c":56.07,"h":56.84,"l":55.88,"n":87262,"o":56.84,"t":"2024-11-14T05:00:00Z","v":5115128,"vw":56.249788},{"c":56.54,"h":56.62,"l":55.95,"n":73870,"o":56.08,"t":"2024-11-15T05:00:00Z","v":7984876,"vw":56.438672},{"c":56.77,"h":56.89,"l":55.97,"n":75655,"o":56.14,"t":"2024-11-18T05:00:00Z","v":4209643,"vw":56.588823},{"c":57.18,"h":57.33,"l":56.32,"n":55781,"o":56.72,"t":"2024-11-19T05:00:00Z","v":3365143,"vw":57.03485},{"c":56.88,"h":57.27,"l":56.6288,"n":55169,"o":56.92,"t":"2024-11-20T05:00:00Z","v":4130866,"vw":56.898983},{"c":57.39,"h":57.51,"l":56.56,"n":52410,"o":56.715,"t":"2024-11-21T05:00:00Z","v":2953103,"vw":57.225602},{"c":57.45,"h":57.88,"l":57.3,"n":51170,"o":57.65,"t":"2024-11-22T05:00:00Z","v":3277844,"vw":57.537921},{"c":57.45,"h":57.7238,"l":57.1701,"n":76271,"o":57.5,"t":"2024-11-25T05:00:00Z","v":6793304,"vw":57.426273},{"c":57.75,"h":57.84,"l":57.075,"n":51185,"o":57.39,"t":"2024-11-26T05:00:00Z","v":3038864,"vw":57.613735},{"c":58.32,"h":58.785,"l":58.13,"n":51989,"o":58.14,"t":"2024-11-27T05:00:00Z","v":3016136,"vw":58.467633},{"c":57.89,"h":58.6529,"l":57.79,"n":46295,"o":58.5,"t":"2024-11-29T05:00:00Z","v":3486234,"vw":58.170534},{"c":56.69,"h":57.67,"l":56.41,"n":98763,"o":57.57,"t":"2024-12-02T05:00:00Z","v":5052987,"vw":56.758801},{"c":56.03,"h":56.94,"l":56,"n":78150,"o":56.9,"t":"2024-12-03T05:00:00Z","v":4856200,"vw":56.186858},{"c":56.17,"h":56.57,"l":55.94,"n":63409,"o":56.35,"t":"2024-12-04T05:00:00Z","v":4011262,"vw":56.160027},{"c":56.06,"h":56.17,"l":55.6799,"n":66566,"o":55.97,"t":"2024-12-05T05:00:00Z","v":3790633,"vw":55.973406},{"c":56.17,"h":56.36,"l":55.95,"n":54545,"o":56.06,"t":"2024-12-06T05:00:00Z","v":3112184,"vw":56.125937},{"c":56.48,"h":56.6753,"l":55.77,"n":65883,"o":56.1,"t":"2024-12-09T05:00:00Z","v":3946838,"vw":56.370101},{"c":55.78,"h":56.32,"l":55.69,"n":66414,"o":56.25,"t":"2024-12-10T05:00:00Z","v":5089555,"vw":55.925605},{"c":55.32,"h":55.98,"l":55.17,"n":81751,"o":55.67,"t":"2024-12-11T05:00:00Z","v":6634565,"vw":55.369478},{"c":55.14,"h":55.88,"l":55.061,"n":62248,"o":55.17,"t":"2024-12-12T05:00:00Z","v":3885153,"vw":55.367462},{"c":55.34,"h":55.51,"l":54.765,"n":69595,"o":55,"t":"2024-12-13T05:00:00Z","v":3899139,"vw":55.203057},{"c":54.58,"h":55.47,"l":54.52,"n":91788,"o":55,"t":"2024-12-16T05:00:00Z","v":5671632,"vw":54.957305},{"c":54.52,"h":55.15,"l":54.14,"n":82980,"o":54.405,"t":"2024-12-17T05:00:00Z","v":4951728,"vw":54.658454},{"c":52.81,"h":54.82,"l":52.78,"n":110500,"o":54.3,"t":"2024-12-18T05:00:00Z","v":7659414,"vw":53.568755},{"c":51.76,"h":53.51,"l":51.74,"n":125273,"o":53.17,"t":"2024-12-19T05:00:00Z","v":7959006,"vw":52.390045},{"c":52.79,"h":53.56,"l":52,"n":104170,"o":52,"t":"2024-12-20T05:00:00Z","v":14467152,"vw":52.797475},{"c":53,"h":53.07,"l":52.44,"n":81896,"o":52.7,"t":"2024-12-23T05:00:00Z","v":5474870,"vw":52.846808},{"c":53.24,"h":53.24,"l":52.67,"n":44269,"o":52.88,"t":"2024-12-24T05:00:00Z","v":2585016,"vw":53.040309},{"c":53.07,"h":53.39,"l":52.8855,"n":68635,"o":53.11,"t":"2024-12-26T05:00:00Z","v":7391190,"vw":53.120727},{"c":52.66,"h":53.48,"l":52.47,"n":84081,"o":52.93,"t":"2024-12-27T05:00:00Z","v":5373852,"vw":52.798597},{"c":52.73,"h":52.86,"l":52.2,"n":85652,"o":52.56,"t":"2024-12-30T05:00:00Z","v":5695297,"vw":52.532849},{"c":53.41,"h":53.48,"l":52.87,"n":64151,"o":52.96,"t":"2024-12-31T05:00:00Z","v":5643315,"vw":53.254776},{"c":52.6,"h":53.345,"l":52.4,"n":89339,"o":53.26,"t":"2025-01-02T05:00:00Z","v":4991084,"vw":52.800246},{"c":53.28,"h":53.3083,"l":52.54,"n":63831,"o":52.64,"t":"2025-01-03T05:00:00Z","v":4076272,"vw":53.105208},{"c":52.73,"h":53.28,"l":52.47,"n":100746,"o":53.21,"t":"2025-01-06T05:00:00Z","v":6850034,"vw":52.930754},{"c":52.51,"h":53.58,"l":52.405,"n":85285,"o":52.85,"t":"2025-01-07T05:00:00Z","v":4908545,"vw":52.743066},{"c":52.51,"h":52.54,"l":51.95,"n":75921,"o":52.54,"t":"2025-01-08T05:00:00Z","v":4727817,"vw":52.338939},{"c":51.67,"h":52.24,"l":51.64,"n":104292,"o":52.01,"t":"2025-01-10T05:00:00Z","v":5852120,"vw":51.831477},{"c":52.47,"h":52.53,"l":51.6,"n":69224,"o":51.75,"t":"2025-01-13T05:00:00Z","v":5172748,"vw":52.066245},{"c":53.15,"h":53.36,"l":52.45,"n":60365,"o":52.54,"t":"2025-01-14T05:00:00Z","v":4294589,"vw":53.038156},{"c":53.17,"h":54.4,"l":53.04,"n":72350,"o":54.38,"t":"2025-01-15T05:00:00Z","v":4978005,"vw":53.455269},{"c":54.58,"h":54.63,"l":53.1,"n":66956,"o":53.19,"t":"2025-01-16T05:00:00Z","v":4332035,"vw":54.130232},{"c":54.62,"h":55.105,"l":54.46,"n":69566,"o":54.65,"t":"2025-01-17T05:00:00Z","v":5345374,"vw":54.743426},{"c":55.26,"h":55.485,"l":54.66,"n":72427,"o":54.73,"t":"2025-01-21T05:00:00Z","v":5732438,"vw":55.241174},{"c":53.96,"h":54.95,"l":53.93,"n":77546,"o":54.86,"t":"2025-01-22T05:00:00Z","v":4950005,"vw":54.189336},{"c":54.13,"h":54.2366,"l":53.5301,"n":60075,"o":54.08,"t":"2025-01-23T05:00:00Z","v":3785560,"vw":53.993971},{"c":54.34,"h":54.57,"l":53.885,"n":55797,"o":54.05,"t":"2025-01-24T05:00:00Z","v":3359156,"vw":54.323519},{"c":56,"h":56.15,"l":54.91,"n":89226,"o":55.1,"t":"2025-01-27T05:00:00Z","v":6102670,"vw":55.705007},{"c":54.98,"h":55.92,"l":54.8908,"n":62411,"o":55.63,"t":"2025-01-28T05:00:00Z","v":3694680,"vw":55.270648},{"c":54.06,"h":55.17,"l":53.8901,"n":66168,"o":55.09,"t":"2025-01-29T05:00:00Z","v":3510727,"vw":54.351148},{"c":54.32,"h":54.84,"l":53.78,"n":66799,"o":54.7,"t":"2025-01-30T05:00:00Z","v":4277756,"vw":54.380512},{"c":54.64,"h":55.075,"l":54.03,"n":75250,"o":54.09,"t":"2025-01-31T05:00:00Z","v":6777451,"vw":54.68878},{"c":54.49,"h":54.75,"l":53.61,"n":71602,"o":53.9,"t":"2025-02-03T05:00:00Z","v":4317436,"vw":54.387756},{"c":54.03,"h":54.44,"l":53.85,"n":62332,"o":54.29,"t":"2025-02-04T05:00:00Z","v":3692452,"vw":54.07871},{"c":54.43,"h":54.73,"l":54.05,"n":55041,"o":54.59,"t":"2025-02-05T05:00:00Z","v":4581678,"vw":54.44135},{"c":54.29,"h":54.7,"l":54.015,"n":56969,"o":54.62,"t":"2025-02-06T05:00:00Z","v":4367303,"vw":54.276435},{"c":54.12,"h":54.35,"l":53.87,"n":66784,"o":54.18,"t":"2025-02-07T05:00:00Z","v":4517210,"vw":54.098987},{"c":53.96,"h":54.37,"l":53.585,"n":66542,"o":54.05,"t":"2025-02-10T05:00:00Z","v":3826685,"vw":53.932479},{"c":54.38,"h":54.575,"l":53.7997,"n":60879,"o":53.99,"t":"2025-02-11T05:00:00Z","v":3893174,"vw":54.267318},{"c":54.07,"h":54.1455,"l":53.3,"n":66857,"o":53.66,"t":"2025-02-12T05:00:00Z","v":4309976,"vw":53.904279},{"c":54.92,"h":55,"l":53.93,"n":59223,"o":54.12,"t":"2025-02-13T05:00:00Z","v":4129722,"vw":54.724584},{"c":54.49,"h":55.43,"l":54.47,"n":58449,"o":55.08,"t":"2025-02-14T05:00:00Z","v":3721331,"vw":54.784875},{"c":55.23,"h":55.24,"l":54.23,"n":72473,"o":54.35,"t":"2025-02-18T05:00:00Z","v":3811538,"vw":55.028515},{"c":55.67,"h":55.88,"l":55,"n":61885,"o":55.045,"t":"2025-02-19T05:00:00Z","v":4118429,"vw":55.517426},{"c":56.52,"h":56.695,"l":55.67,"n":73232,"o":55.67,"t":"2025-02-20T05:00:00Z","v":5226065,"vw":56.387683},{"c":57.09,"h":57.325,"l":56.63,"n":81269,"o":56.72,"t":"2025-02-21T05:00:00Z","v":7387242,"vw":56.99602},{"c":57.31,"h":57.56,"l":56.6629,"n":77712,"o":56.74,"t":"2025-02-24T05:00:00Z","v":5309279,"vw":57.246101},{"c":56.24,"h":56.46,"l":54.13,"n":131961,"o":55.69,"t":"2025-02-25T05:00:00Z","v":9777972,"vw":55.693066},{"c":56.1,"h":56.91,"l":55.9,"n":82624,"o":56.155,"t":"2025-02-26T05:00:00Z","v":6078298,"vw":56.313226},{"c":56.57,"h":56.83,"l":56.05,"n":73611,"o":56.07,"t":"2025-02-27T05:00:00Z","v":5082147,"vw":56.554205},{"c":57.03,"h":57.25,"l":56.66,"n":84975,"o":56.84,"t":"2025-02-28T05:00:00Z","v":7520350,"vw":56.981576},{"c":57.55,"h":57.64,"l":56.625,"n":87080,"o":56.68,"t":"2025-03-03T05:00:00Z","v":5859826,"vw":57.39931},{"c":57.76,"h":58.53,"l":57.7,"n":108951,"o":57.7,"t":"2025-03-04T05:00:00Z","v":8280659,"vw":58.075618},{"c":58.11,"h":58.26,"l":57.092,"n":71029,"o":57.34,"t":"2025-03-05T05:00:00Z","v":5369045,"vw":57.88905},{"c":57.33,"h":58.27,"l":56.7312,"n":88474,"o":57.86,"t":"2025-03-06T05:00:00Z","v":7126649,"vw":57.333633},{"c":58.48,"h":59.015,"l":57.43,"n":91826,"o":57.47,"t":"2025-03-07T05:00:00Z","v":6256793,"vw":58.487623},{"c":58.49,"h":60.39,"l":58.22,"n":110953,"o":58.75,"t":"2025-03-10T04:00:00Z","v":7584019,"vw":59.056643},{"c":56.71,"h":58.77,"l":56.23,"n":102382,"o":58.5,"t":"2025-03-11T04:00:00Z","v":7482478,"vw":56.925463},{"c":56.37,"h":56.72,"l":55.8817,"n":93987,"o":56.5,"t":"2025-03-12T04:00:00Z","v":7062053,"vw":56.261492},{"c":55.86,"h":57.45,"l":55.8,"n":75805,"o":56.5,"t":"2025-03-13T04:00:00Z","v":5824093,"vw":56.192215},{"c":56.69,"h":56.82,"l":55.86,"n":81531,"o":55.97,"t":"2025-03-14T04:00:00Z","v":6367747,"vw":56.362835},{"c":56.98,"h":57.3685,"l":56.81,"n":63542,"o":56.95,"t":"2025-03-17T04:00:00Z","v":3837229,"vw":57.076923},{"c":56.96,"h":57.18,"l":56.605,"n":57211,"o":56.99,"t":"2025-03-18T04:00:00Z","v":3708713,"vw":56.924905},{"c":56.44,"h":57.03,"l":56.275,"n":67808,"o":56.96,"t":"2025-03-19T04:00:00Z","v":6039805,"vw":56.529464},{"c":56.46,"h":56.66,"l":56.1,"n":63701,"o":56.62,"t":"2025-03-20T04:00:00Z","v":5079410,"vw":56.390905},{"c":55.8,"h":56.33,"l":55.57,"n":71306,"o":56.27,"t":"2025-03-21T04:00:00Z","v":10839460,"vw":55.961008},{"c":56.28,"h":56.4578,"l":55.75,"n":61410,"o":55.895,"t":"2025-03-24T04:00:00Z","v":4699381,"vw":56.244034},{"c":55.65,"h":56.45,"l":55.51,"n":65343,"o":56.33,"t":"2025-03-25T04:00:00Z","v":6720638,"vw":55.871547},{"c":56.56,"h":56.715,"l":55.72,"n":58987,"o":55.8,"t":"2025-03-26T04:00:00Z","v":4475515,"vw":56.320851},{"c":56.16,"h":56.9273,"l":56.1001,"n":58426,"o":56.47,"t":"2025-03-27T04:00:00Z","v":4490649,"vw":56.38383},{"c":56.61,"h":56.735,"l":55.98,"n":51302,"o":56.405,"t":"2025-03-28T04:00:00Z","v":3504325,"vw":56.495887},{"c":58.01,"h":58.27,"l":56.75,"n":85578,"o":56.75,"t":"2025-03-31T04:00:00Z","v":8202080,"vw":57.807713},{"c":57.15,"h":58.2,"l":56.51,"n":85623,"o":57.93,"t":"2025-04-01T04:00:00Z","v":5135812,"vw":57.089985},{"c":57.12,"h":57.545,"l":56.68,"n":59027,"o":57.36,"t":"2025-04-02T04:00:00Z","v":4765569,"vw":57.174257},{"c":57.06,"h":58.16,"l":56.3775,"n":118954,"o":57.51,"t":"2025-04-03T04:00:00Z","v":9623680,"vw":57.047022},{"c":55.15,"h":56.99,"l":55.07,"n":156048,"o":56.33,"t":"2025-04-04T04:00:00Z","v":12097501,"vw":55.954707},{"c":52.93,"h":55.04,"l":52.48,"n":171961,"o":52.7,"t":"2025-04-07T04:00:00Z","v":13272615,"vw":53.183713},{"c":52.27,"h":54.44,"l":51.81,"n":129740,"o":54.04,"t":"2025-04-08T04:00:00Z","v":12130639,"vw":53.085515},{"c":53.98,"h":54.3699,"l":50.71,"n":146071,"o":51.5,"t":"2025-04-09T04:00:00Z","v":10568061,"vw":53.023883},{"c":54.15,"h":54.775,"l":52.61,"n":106881,"o":53.9,"t":"2025-04-10T04:00:00Z","v":7982279,"vw":53.928743},{"c":55.22,"h":55.35,"l":53.65,"n":83818,"o":54,"t":"2025-04-11T04:00:00Z","v":6516570,"vw":54.813839},{"c":56.27,"h":56.635,"l":55.36,"n":64713,"o":55.53,"t":"2025-04-14T04:00:00Z","v":4591763,"vw":56.227833},{"c":57.01,"h":57.135,"l":56.14,"n":64297,"o":56.43,"t":"2025-04-15T04:00:00Z","v":4991146,"vw":56.876416},{"c":57.26,"h":57.92,"l":56.98,"n":67613,"o":57,"t":"2025-04-16T04:00:00Z","v":4657861,"vw":57.367597},{"c":58.32,"h":58.6173,"l":57.2,"n":66111,"o":57.32,"t":"2025-04-17T04:00:00Z","v":5109309,"vw":58.191124},{"c":57.96,"h":58.69,"l":57.155,"n":67250,"o":58.15,"t":"2025-04-21T04:00:00Z","v":4414213,"vw":57.950693},{"c":58.52,"h":58.88,"l":57.98,"n":57766,"o":58.32,"t":"2025-04-22T04:00:00Z","v":4058321,"vw":58.503613},{"c":58.05,"h":58.66,"l":57.42,"n":69722,"o":58.36,"t":"2025-04-23T04:00:00Z","v":4954516,"vw":58.005588},{"c":57.15,"h":58.1,"l":56.96,"n":72040,"o":58.1,"t":"2025-04-24T04:00:00Z","v":5522251,"vw":57.294361},{"c":56.89,"h":57.37,"l":56.56,"n":66214,"o":57.26,"t":"2025-04-25T04:00:00Z","v":3861460,"vw":56.913901},{"c":57.24,"h":57.365,"l":56.42,"n":62476,"o":56.81,"t":"2025-04-28T04:00:00Z","v":3789839,"vw":57.015604},{"c":57.38,"h":57.67,"l":56.83,"n":55382,"o":57.24,"t":"2025-04-29T04:00:00Z","v":3691060,"vw":57.391502},{"c":57.86,"h":58.06,"l":56.96,"n":69175,"o":57.56,"t":"2025-04-30T04:00:00Z","v":7998962,"vw":57.731677},{"c":57.17,"h":57.875,"l":57.04,"n":62493,"o":57.7,"t":"2025-05-01T04:00:00Z","v":4308514,"vw":57.308938},{"c":56.96,"h":57.7,"l":56.79,"n":67030,"o":57.6,"t":"2025-05-02T04:00:00Z","v":4292747,"vw":57.029097},{"c":56.94,"h":57.3464,"l":56.75,"n":60465,"o":56.96,"t":"2025-05-05T04:00:00Z","v":4392834,"vw":57.042268},{"c":56.79,"h":57.55,"l":56.37,"n":73269,"o":56.88,"t":"2025-05-06T04:00:00Z","v":5650193,"vw":56.820803},{"c":56.74,"h":57.23,"l":56.58,"n":66767,"o":56.8,"t":"2025-05-07T04:00:00Z","v":6822854,"vw":56.848429},{"c":56.25,"h":56.81,"l":56.2,"n":69666,"o":56.7,"t":"2025-05-08T04:00:00Z","v":4858630,"vw":56.44444},{"c":56.69,"h":56.875,"l":55.9006,"n":58435,"o":56.21,"t":"2025-05-09T04:00:00Z","v":3634766,"vw":56.637201},{"c":55.94,"h":56.195,"l":55.345,"n":119074,"o":56.15,"t":"2025-05-12T04:00:00Z","v":8776895,"vw":55.874529},{"c":55.06,"h":55.89,"l":54.815,"n":108933,"o":55.78,"t":"2025-05-13T04:00:00Z","v":6642085,"vw":55.085853},{"c":54.54,"h":55.18,"l":54.38,"n":97235,"o":55.05,"t":"2025-05-14T04:00:00Z","v":6270223,"vw":54.613115},{"c":55.4,"h":55.4,"l":54.52,"n":84130,"o":54.79,"t":"2025-05-15T04:00:00Z","v":5836544,"vw":55.148713},{"c":56.24,"h":56.34,"l":55.3,"n":71241,"o":55.5,"t":"2025-05-16T04:00:00Z","v":6484513,"vw":56.060751},{"c":56.25,"h":56.38,"l":55.9,"n":67587,"o":56.1,"t":"2025-05-19T04:00:00Z","v":4691283,"vw":56.209249},{"c":56.2,"h":56.35,"l":56,"n":47138,"o":56,"t":"2025-05-20T04:00:00Z","v":2781430,"vw":56.193065},{"c":55.25,"h":56.2,"l":55.17,"n":69103,"o":56.125,"t":"2025-05-21T04:00:00Z","v":4533997,"vw":55.499245},{"c":55.18,"h":55.39,"l":54.64,"n":70701,"o":55.23,"t":"2025-05-22T04:00:00Z","v":4038574,"vw":55.118187},{"c":55.53,"h":55.7,"l":55.03,"n":58782,"o":55.46,"t":"2025-05-23T04:00:00Z","v":4007132,"vw":55.394261},{"c":56.16,"h":56.3308,"l":55.545,"n":67418,"o":55.79,"t":"2025-05-27T04:00:00Z","v":4487813,"vw":56.008593},{"c":55.85,"h":56.2,"l":55.66,"n":58484,"o":56.16,"t":"2025-05-28T04:00:00Z","v":3306017,"vw":55.860496},{"c":56.36,"h":56.37,"l":55.555,"n":63074,"o":55.8,"t":"2025-05-29T04:00:00Z","v":4857976,"vw":56.120473},{"c":56.62,"h":56.75,"l":56.11,"n":70965,"o":56.39,"t":"2025-05-30T04:00:00Z","v":9971398,"vw":56.550056},{"c":56.58,"h":56.59,"l":55.67,"n":72199,"o":56.1,"t":"2025-06-02T04:00:00Z","v":4573642,"vw":56.318441},{"c":56.01,"h":56.32,"l":55.8515,"n":66751,"o":56.215,"t":"2025-06-03T04:00:00Z","v":4757760,"vw":56.067444},{"c":55.92,"h":56.1969,"l":55.52,"n":68716,"o":55.845,"t":"2025-06-04T04:00:00Z","v":5147744,"vw":55.911408},{"c":55.83,"h":56.03,"l":55.57,"n":63300,"o":56.005,"t":"2025-06-05T04:00:00Z","v":4887518,"vw":55.797673},{"c":56,"h":56.1756,"l":55.605,"n":61444,"o":55.785,"t":"2025-06-06T04:00:00Z","v":4841648,"vw":55.904708},{"c":56.81,"h":56.9,"l":55.8584,"n":74490,"o":55.96,"t":"2025-06-09T04:00:00Z","v":5659164,"vw":56.598907},{"c":57.35,"h":57.55,"l":56.83,"n":69923,"o":56.835,"t":"2025-06-10T04:00:00Z","v":4739230,"vw":57.294666},{"c":57.76,"h":57.945,"l":57.35,"n":60448,"o":57.37,"t":"2025-06-11T04:00:00Z","v":4193840,"vw":57.756776},{"c":57.96,"h":58.12,"l":57.52,"n":59914,"o":57.79,"t":"2025-06-12T04:00:00Z","v":4266787,"vw":57.890661},{"c":57.64,"h":58.17,"l":57.27,"n":68504,"o":57.82,"t":"2025-06-13T04:00:00Z","v":4854066,"vw":57.692994},{"c":57.39,"h":58.06,"l":57.225,"n":73850,"o":57.69,"t":"2025-06-16T04:00:00Z","v":5060637,"vw":57.600844},{"c":57.53,"h":57.745,"l":57.085,"n":62363,"o":57.4,"t":"2025-06-17T04:00:00Z","v":4274041,"vw":57.527416},{"c":57.58,"h":57.91,"l":57.265,"n":60410,"o":57.62,"t":"2025-06-18T04:00:00Z","v":4412984,"vw":57.613495},{"c":57.18,"h":57.99,"l":57.14,"n":83039,"o":57.555,"t":"2025-06-20T04:00:00Z","v":16937630,"vw":57.313774},{"c":58.37,"h":58.45,"l":57.22,"n":75960,"o":57.22,"t":"2025-06-23T04:00:00Z","v":5171343,"vw":58.1594},{"c":57.98,"h":58.4136,"l":57.88,"n":73699,"o":58.26,"t":"2025-06-24T04:00:00Z","v":5388624,"vw":58.06058},{"c":57.08,"h":57.785,"l":57.05,"n":78088,"o":57.745,"t":"2025-06-25T04:00:00Z","v":8468691,"vw":57.236168},{"c":57.2,"h":57.55,"l":56.7,"n":76796,"o":57.38,"t":"2025-06-26T04:00:00Z","v":6188365,"vw":57.080157},{"c":57.03,"h":57.65,"l":56.815,"n":61252,"o":57.31,"t":"2025-06-27T04:00:00Z","v":5318636,"vw":57.132304},{"c":57.61,"h":57.65,"l":56.56,"n":82420,"o":57.07,"t":"2025-06-30T04:00:00Z","v":7304282,"vw":57.28957},{"c":57.8,"h":58.14,"l":57.22,"n":74708,"o":57.44,"t":"2025-07-01T04:00:00Z","v":5686898,"vw":57.772492},{"c":57.75,"h":57.84,"l":57.14,"n":61947,"o":57.5,"t":"2025-07-02T04:00:00Z","v":3975042,"vw":57.60316},{"c":57.68,"h":57.88,"l":57.39,"n":41956,"o":57.72,"t":"2025-07-03T04:00:00Z","v":2942493,"vw":57.69624},{"c":57.53,"h":57.94,"l":57.2125,"n":72761,"o":57.69,"t":"2025-07-07T04:00:00Z","v":4691003,"vw":57.519174},{"c":57.49,"h":57.65,"l":57.06,"n":57278,"o":57.19,"t":"2025-07-08T04:00:00Z","v":3968783,"vw":57.428855},{"c":56.92,"h":57.58,"l":56.92,"n":68448,"o":57.48,"t":"2025-07-09T04:00:00Z","v":5712181,"vw":57.135703},{"c":56.93,"h":57.16,"l":56.6,"n":71042,"o":56.79,"t":"2025-07-10T04:00:00Z","v":5415227,"vw":56.954999},{"c":57.16,"h":57.34,"l":56.59,"n":64037,"o":56.765,"t":"2025-07-11T04:00:00Z","v":4629333,"vw":57.032122},{"c":58.7,"h":58.98,"l":57.065,"n":105659,"o":57.12,"t":"2025-07-14T04:00:00Z","v":13455201,"vw":58.373618},{"c":56.66,"h":58.435,"l":56.66,"n":108957,"o":58.195,"t":"2025-07-15T04:00:00Z","v":7800358,"vw":57.19153},{"c":56.79,"h":57.19,"l":56.605,"n":79129,"o":56.975,"t":"2025-07-16T04:00:00Z","v":5292479,"vw":56.834697},{"c":56.36,"h":56.9317,"l":56.36,"n":72797,"o":56.75,"t":"2025-07-17T04:00:00Z","v":4440116,"vw":56.546763},{"c":56.47,"h":56.82,"l":56.3,"n":62684,"o":56.45,"t":"2025-07-18T04:00:00Z","v":4161852,"vw":56.467591},{"c":56.39,"h":56.99,"l":56.32,"n":67235,"o":56.665,"t":"2025-07-21T04:00:00Z","v":3718444,"vw":56.533312},{"c":57.84,"h":57.88,"l":56.49,"n":63368,"o":56.5,"t":"2025-07-22T04:00:00Z","v":5154852,"vw":57.560078},{"c":57.88,"h":58.085,"l":57.54,"n":50747,"o":57.78,"t":"2025-07-23T04:00:00Z","v":3666112,"vw":57.828764},{"c":58.02,"h":58.26,"l":57.63,"n":51578,"o":57.76,"t":"2025-07-24T04:00:00Z","v":3995872,"vw":58.045423},{"c":57.9,"h":58.2,"l":57.29,"n":61008,"o":58.09,"t":"2025-07-25T04:00:00Z","v":4439262,"vw":57.749735},{"c":56.86,"h":57.895,"l":56.85,"n":67285,"o":57.895,"t":"2025-07-28T04:00:00Z","v":4243412,"vw":57.215999},{"c":57.36,"h":57.435,"l":56.7643,"n":60145,"o":57.07,"t":"2025-07-29T04:00:00Z","v":4392156,"vw":57.235234},{"c":56.79,"h":57.73,"l":56.59,"n":62115,"o":57.38,"t":"2025-07-30T04:00:00Z","v":3860471,"vw":57.09143},{"c":56.13,"h":56.9492,"l":56.035,"n":86162,"o":56.755,"t":"2025-07-31T04:00:00Z","v":7458531,"vw":56.323694},{"c":56.57,"h":57,"l":55.92,"n":81870,"o":56.5,"t":"2025-08-01T04:00:00Z","v":7981852,"vw":56.471295},{"c":57.45,"h":57.48,"l":56.53,"n":67948,"o":56.56,"t":"2025-08-04T04:00:00Z","v":5232192,"vw":57.292157},{"c":57.2,"h":57.575,"l":57.17,"n":54091,"o":57.38,"t":"2025-08-05T04:00:00Z","v":4204441,"vw":57.291552},{"c":56.91,"h":57.49,"l":56.8899,"n":54997,"o":57.23,"t":"2025-08-06T04:00:00Z","v":4195512,"vw":57.118035},{"c":57.09,"h":57.21,"l":56.27,"n":73932,"o":56.96,"t":"2025-08-07T04:00:00Z","v":5058323,"vw":56.869223},{"c":57.44,"h":57.98,"l":57.13,"n":69398,"o":57.16,"t":"2025-08-08T04:00:00Z","v":4537967,"vw":57.639889},{"c":57.39,"h":57.92,"l":57.35,"n":58760,"o":57.38,"t":"2025-08-11T04:00:00Z","v":3609420,"vw":57.512637},{"c":57.66,"h":57.7,"l":57.0102,"n":55333,"o":57.45,"t":"2025-08-12T04:00:00Z","v":4149222,"vw":57.441081},{"c":57.89,"h":58.02,"l":57.2798,"n":62535,"o":57.73,"t":"2025-08-13T04:00:00Z","v":4666578,"vw":57.735632},{"c":57.82,"h":58.015,"l":57.6147,"n":58901,"o":57.785,"t":"2025-08-14T04:00:00Z","v":4193695,"vw":57.808458},{"c":58.48,"h":58.69,"l":57.82,"n":74027,"o":58.01,"t":"2025-08-15T04:00:00Z","v":6242821,"vw":58.355897},{"c":57.87,"h":58.625,"l":57.85,"n":72039,"o":58.48,"t":"2025-08-18T04:00:00Z","v":4331113,"vw":58.119629},{"c":59.01,"h":59.03,"l":57.99,"n":61677,"o":58.05,"t":"2025-08-19T04:00:00Z","v":4600172,"vw":58.729011},{"c":59.9,"h":60.165,"l":59.15,"n":91553,"o":59.23,"t":"2025-08-20T04:00:00Z","v":6768023,"vw":59.869927},{"c":59.58,"h":59.86,"l":59.315,"n":63767,"o":59.75,"t":"2025-08-21T04:00:00Z","v":4920989,"vw":59.561581},{"c":58.92,"h":60.1,"l":58.835,"n":82297,"o":59.86,"t":"2025-08-22T04:00:00Z","v":7649971,"vw":59.222669},{"c":58.21,"h":58.89,"l":58.1201,"n":95752,"o":58.675,"t":"2025-08-25T04:00:00Z","v":6828975,"vw":58.364362},{"c":58.13,"h":58.38,"l":57.7202,"n":81486,"o":58.295,"t":"2025-08-26T04:00:00Z","v":7617747,"vw":58.117037},{"c":58.55,"h":58.77,"l":58.18,"n":67782,"o":58.4,"t":"2025-08-27T04:00:00Z","v":5703912,"vw":58.565176},{"c":58.13,"h":58.625,"l":57.86,"n":73002,"o":58.625,"t":"2025-08-28T04:00:00Z","v":5009829,"vw":58.042897},{"c":58.76,"h":58.78,"l":58.17,"n":62884,"o":58.2,"t":"2025-08-29T04:00:00Z","v":4367802,"vw":58.608926},{"c":57.74,"h":58.305,"l":57.455,"n":88288,"o":58.02,"t":"2025-09-02T04:00:00Z","v":5441984,"vw":57.82294},{"c":57.95,"h":57.985,"l":57.44,"n":64642,"o":57.65,"t":"2025-09-03T04:00:00Z","v":4102199,"vw":57.833854},{"c":58.28,"h":58.65,"l":57.925,"n":60943,"o":58.07,"t":"2025-09-04T04:00:00Z","v":4320260,"vw":58.214392},{"c":59.29,"h":59.29,"l":58.43,"n":69902,"o":58.45,"t":"2025-09-05T04:00:00Z","v":5313618,"vw":59.005408},{"c":59.1,"h":59.26,"l":58.63,"n":76114,"o":59.02,"t":"2025-09-08T04:00:00Z","v":5197790,"vw":58.925948},{"c":59.49,"h":59.53,"l":58.8338,"n":61707,"o":59.05,"t":"2025-09-09T04:00:00Z","v":4083682,"vw":59.279376},{"c":59.45,"h":59.85,"l":59.17,"n":70252,"o":59.53,"t":"2025-09-10T04:00:00Z","v":4673340,"vw":59.453294},{"c":60.16,"h":60.25,"l":59.55,"n":65629,"o":59.55,"t":"2025-09-11T04:00:00Z","v":4689308,"vw":60.014431},{"c":60.41,"h":60.59,"l":60.03,"n":61600,"o":60.09,"t":"2025-09-12T04:00:00Z","v":3910085,"vw":60.377982},{"c":60.22,"h":61.085,"l":60.08,"n":86446,"o":60.58,"t":"2025-09-15T04:00:00Z","v":6098809,"vw":60.501333},{"c":59.98,"h":60.55,"l":59.79,"n":82844,"o":60.24,"t":"2025-09-16T04:00:00Z","v":6206323,"vw":60.101765},{"c":59.71,"h":60.49,"l":59.7,"n":72768,"o":60.245,"t":"2025-09-17T04:00:00Z","v":5236311,"vw":59.973288},{"c":59.11,"h":59.76,"l":58.955,"n":87348,"o":59.44,"t":"2025-09-18T04:00:00Z","v":6233981,"vw":59.219501},{"c":59.16,"h":59.696,"l":58.95,"n":69681,"o":59.07,"t":"2025-09-19T04:00:00Z","v":12684314,"vw":59.201401},{"c":59.06,"h":59.32,"l":58.71,"n":79770,"o":59.31,"t":"2025-09-22T04:00:00Z","v":5909860,"vw":58.992201},{"c":59.55,"h":59.6356,"l":59.1,"n":62395,"o":59.12,"t":"2025-09-23T04:00:00Z","v":4571782,"vw":59.427204},{"c":59.98,"h":60.3,"l":59.46,"n":70325,"o":59.67,"t":"2025-09-24T04:00:00Z","v":5751310,"vw":59.952684},{"c":59.79,"h":60.36,"l":59.49,"n":65326,"o":60.2,"t":"2025-09-25T04:00:00Z","v":4799278,"vw":59.796605},{"c":60.32,"h":60.465,"l":59.87,"n":67831,"o":59.87,"t":"2025-09-26T04:00:00Z","v":5681779,"vw":60.261941},{"c":60.55,"h":60.55,"l":60.1,"n":82568,"o":60.3,"t":"2025-09-29T04:00:00Z","v":6067518,"vw":60.407584},{"c":60.79,"h":60.82,"l":60.3,"n":79049,"o":60.55,"t":"2025-09-30T04:00:00Z","v":6683992,"vw":60.669066},{"c":60.46,"h":60.74,"l":60.305,"n":82322,"o":60.5,"t":"2025-10-01T04:00:00Z","v":5639149,"vw":60.510207},{"c":60.08,"h":60.31,"l":59.82,"n":78486,"o":60.28,"t":"2025-10-02T04:00:00Z","v":4493276,"vw":60.006275},{"c":60.4,"h":60.7401,"l":60.05,"n":69118,"o":60.05,"t":"2025-10-03T04:00:00Z","v":4124151,"vw":60.514998},{"c":59.9,"h":60.39,"l":59.9,"n":83177,"o":60.25,"t":"2025-10-06T04:00:00Z","v":4976757,"vw":60.050922},{"c":59.63,"h":60.085,"l":59.505,"n":80148,"o":59.955,"t":"2025-10-07T04:00:00Z","v":4613245,"vw":59.769245},{"c":59.01,"h":59.55,"l":58.96,"n":79294,"o":59.485,"t":"2025-10-08T04:00:00Z","v":4673467,"vw":59.173107},{"c":58.66,"h":59.3,"l":58.415,"n":74713,"o":59.14,"t":"2025-10-09T04:00:00Z","v":4040084,"vw":58.84546},{"c":58.26,"h":58.97,"l":58.22,"n":94733,"o":58.76,"t":"2025-10-10T04:00:00Z","v":4849447,"vw":58.4483},{"c":58.73,"h":58.87,"l":58.0301,"n":79487,"o":58.12,"t":"2025-10-13T04:00:00Z","v":4231653,"vw":58.659511},{"c":58.84,"h":59.09,"l":58.5601,"n":74726,"o":58.73,"t":"2025-10-14T04:00:00Z","v":5303493,"vw":58.809444},{"c":59.46,"h":59.545,"l":58.61,"n":77223,"o":58.85,"t":"2025-10-15T04:00:00Z","v":5143806,"vw":59.206006},{"c":59.29,"h":59.91,"l":59.24,"n":72221,"o":59.56,"t":"2025-10-16T04:00:00Z","v":4717781,"vw":59.508958},{"c":59.94,"h":59.99,"l":59.33,"n":67534,"o":59.5,"t":"2025-10-17T04:00:00Z","v":4241137,"vw":59.742389},{"c":60.64,"h":60.645,"l":59.99,"n":66350,"o":60.01,"t":"2025-10-20T04:00:00Z","v":3687642,"vw":60.436103},{"c":60.03,"h":60.9,"l":59.69,"n":81988,"o":60.7,"t":"2025-10-21T04:00:00Z","v":5302693,"vw":60.209108},{"c":60.27,"h":60.545,"l":59.855,"n":65543,"o":60.05,"t":"2025-10-22T04:00:00Z","v":4073118,"vw":60.240841},{"c":60.22,"h":60.58,"l":59.875,"n":59451,"o":60.51,"t":"2025-10-23T04:00:00Z","v":3454313,"vw":60.152146},{"c":59.99,"h":60.435,"l":59.98,"n":66732,"o":60.375,"t":"2025-10-24T04:00:00Z","v":3881966,"vw":60.166962},{"c":60.4,"h":60.41,"l":59.79,"n":76275,"o":60,"t":"2025-10-27T04:00:00Z","v":4943800,"vw":60.183075},{"c":59.21,"h":60.27,"l":59.16,"n":92067,"o":60.27,"t":"2025-10-28T04:00:00Z","v":5783711,"vw":59.458289},{"c":58.36,"h":59.305,"l":58.09,"n":113249,"o":59.04,"t":"2025-10-29T04:00:00Z","v":7192788,"vw":58.548725},{"c":57.91,"h":58.84,"l":57.875,"n":116376,"o":58.52,"t":"2025-10-30T04:00:00Z","v":7396353,"vw":58.092802},{"c":57.98,"h":58.19,"l":57.21,"n":96328,"o":57.46,"t":"2025-10-31T04:00:00Z","v":6794265,"vw":57.859635},{"c":58.2,"h":58.34,"l":57.315,"n":107222,"o":57.69,"t":"2025-11-03T05:00:00Z","v":7773547,"vw":58.044731},{"c":56.14,"h":57.94,"l":55.95,"n":181175,"o":57.8,"t":"2025-11-04T05:00:00Z","v":11474018,"vw":56.333677},{"c":56.12,"h":57,"l":56.1,"n":115718,"o":56.5,"t":"2025-11-05T05:00:00Z","v":7875126,"vw":56.317072},{"c":56.33,"h":56.65,"l":56.075,"n":95833,"o":56.31,"t":"2025-11-06T05:00:00Z","v":6114358,"vw":56.414714},{"c":56.87,"h":56.895,"l":56.3904,"n":87850,"o":56.51,"t":"2025-11-07T05:00:00Z","v":5958483,"vw":56.751522},{"c":56.38,"h":57.03,"l":56.025,"n":104721,"o":56.88,"t":"2025-11-10T05:00:00Z","v":6427843,"vw":56.389644},{"c":57.16,"h":57.26,"l":56.62,"n":88970,"o":56.68,"t":"2025-11-11T05:00:00Z","v":5019122,"vw":57.025448},{"c":56.93,"h":57.2,"l":56.77,"n":84534,"o":57.07,"t":"2025-11-12T05:00:00Z","v":5497989,"vw":56.946942},{"c":56.59,"h":57.65,"l":56.55,"n":95185,"o":56.96,"t":"2025-11-13T05:00:00Z","v":6716357,"vw":56.973164},{"c":56.8,"h":57.12,"l":56.535,"n":83144,"o":56.84,"t":"2025-11-14T05:00:00Z","v":5630908,"vw":56.774362},{"c":57,"h":57.07,"l":56.655,"n":85429,"o":56.84,"t":"2025-11-17T05:00:00Z","v":5548004,"vw":56.903953},{"c":57.34,"h":57.46,"l":56.6774,"n":75195,"o":57,"t":"2025-11-18T05:00:00Z","v":5440684,"vw":57.237891},{"c":56.71,"h":57.41,"l":56.54,"n":81383,"o":57.32,"t":"2025-11-19T05:00:00Z","v":4429108,"vw":56.841445},{"c":56.3,"h":57.03,"l":56.27,"n":94424,"o":56.8,"t":"2025-11-20T05:00:00Z","v":6060265,"vw":56.539524},{"c":56.67,"h":57.16,"l":56.31,"n":93854,"o":56.49,"t":"2025-11-21T05:00:00Z","v":7221735,"vw":56.754966},{"c":56.49,"h":57.03,"l":56.3,"n":99455,"o":56.9,"t":"2025-11-24T05:00:00Z","v":10444721,"vw":56.518955},{"c":56.72,"h":57.04,"l":56.465,"n":82606,"o":56.7,"t":"2025-11-25T05:00:00Z","v":7259967,"vw":56.749947},{"c":57.14,"h":57.4,"l":56.68,"n":76760,"o":56.74,"t":"2025-11-26T05:00:00Z","v":5129892,"vw":57.106454},{"c":57.61,"h":57.62,"l":56.88,"n":54756,"o":56.91,"t":"2025-11-28T05:00:00Z","v":3490804,"vw":57.457116},{"c":57.43,"h":57.59,"l":57.0245,"n":79577,"o":57.3,"t":"2025-12-01T05:00:00Z","v":4602078,"vw":57.353264},{"c":57.5,"h":57.73,"l":57.0648,"n":75645,"o":57.59,"t":"2025-12-02T05:00:00Z","v":4730697,"vw":57.388377},{"c":58.09,"h":58.25,"l":57.52,"n":82791,"o":57.74,"t":"2025-12-03T05:00:00Z","v":6560840,"vw":57.905675},{"c":58.21,"h":58.62,"l":57.87,"n":91336,"o":58.105,"t":"2025-12-04T05:00:00Z","v":6072561,"vw":58.218287},{"c":58.48,"h":58.86,"l":58.1038,"n":83067,"o":58.2,"t":"2025-12-05T05:00:00Z","v":5419778,"vw":58.58652},{"c":57.32,"h":58.47,"l":57.32,"n":100612,"o":58.47,"t":"2025-12-08T05:00:00Z","v":8371959,"vw":57.61747},{"c":57.05,"h":57.8,"l":57,"n":85489,"o":57.52,"t":"2025-12-09T05:00:00Z","v":6047349,"vw":57.204248},{"c":56.67,"h":57.575,"l":56.65,"n":95954,"o":57.09,"t":"2025-12-10T05:00:00Z","v":7983901,"vw":56.927739},{"c":57.22,"h":57.395,"l":56.69,"n":83220,"o":56.98,"t":"2025-12-11T05:00:00Z","v":5385902,"vw":57.131171},{"c":57.72,"h":57.92,"l":57.29,"n":76771,"o":57.29,"t":"2025-12-12T05:00:00Z","v":5165968,"vw":57.715599},{"c":58.08,"h":58.16,"l":57.64,"n":84368,"o":57.89,"t":"2025-12-15T05:00:00Z","v":6600122,"vw":57.943188},{"c":57.44,"h":58.17,"l":57.41,"n":80126,"o":58.11,"t":"2025-12-16T05:00:00Z","v":5410374,"vw":57.607485},{"c":57.76,"h":57.88,"l":57.19,"n":79672,"o":57.39,"t":"2025-12-17T05:00:00Z","v":6212391,"vw":57.647425},{"c":56.77,"h":58.02,"l":56.61,"n":114506,"o":57.84,"t":"2025-12-18T05:00:00Z","v":9714464,"vw":56.967874},{"c":56.33,"h":57.205,"l":56.31,"n":91116,"o":56.83,"t":"2025-12-19T05:00:00Z","v":14314543,"vw":56.604374},{"c":56.67,"h":56.75,"l":56.01,"n":94001,"o":56.36,"t":"2025-12-22T05:00:00Z","v":6001623,"vw":56.49994},{"c":55.93,"h":56.8,"l":55.86,"n":101917,"o":56.72,"t":"2025-12-23T05:00:00Z","v":6825147,"vw":56.162967},{"c":56.67,"h":56.74,"l":56.135,"n":48014,"o":56.15,"t":"2025-12-24T05:00:00Z","v":2415475,"vw":56.54272},{"c":56.69,"h":56.84,"l":56.415,"n":68679,"o":56.625,"t":"2025-12-26T05:00:00Z","v":4445801,"vw":56.610802},{"c":56.81,"h":57.05,"l":56.72,"n":70893,"o":56.76,"t":"2025-12-29T05:00:00Z","v":6390351,"vw":56.828465},{"c":57.03,"h":57.08,"l":56.73,"n":67148,"o":56.93,"t":"2025-12-30T05:00:00Z","v":4993740,"vw":56.948038},{"c":56.37,"h":56.75,"l":56.34,"n":65954,"o":56.73,"t":"2025-12-31T05:00:00Z","v":4774388,"vw":56.454819},{"c":57.31,"h":57.535,"l":55.92,"n":100443,"o":56.35,"t":"2026-01-02T05:00:00Z","v":6203117,"vw":56.877873},{"c":57.85,"h":58.09,"l":56.77,"n":93320,"o":57.3,"t":"2026-01-05T05:00:00Z","v":6818069,"vw":57.56499},{"c":57.42,"h":57.94,"l":56.7,"n":108887,"o":57.94,"t":"2026-01-06T05:00:00Z","v":12238078,"vw":57.273243},{"c":57.35,"h":57.92,"l":57,"n":81028,"o":57.73,"t":"2026-01-07T05:00:00Z","v":5629886,"vw":57.518978},{"c":58.29,"h":58.54,"l":57.295,"n":81914,"o":57.32,"t":"2026-01-08T05:00:00Z","v":5709600,"vw":58.230342},{"c":58.17,"h":58.67,"l":58.02,"n":84904,"o":58.22,"t":"2026-01-09T05:00:00Z","v":5188087,"vw":58.237485},{"c":58.89,"h":59.06,"l":58.3,"n":87274,"o":58.4,"t":"2026-01-12T05:00:00Z","v":6354725,"vw":58.82845},{"c":59.23,"h":59.38,"l":58.67,"n":77996,"o":58.95,"t":"2026-01-13T05:00:00Z","v":5062131,"vw":59.106411},{"c":60.31,"h":60.32,"l":59.26,"n":89544,"o":59.29,"t":"2026-01-14T05:00:00Z","v":6755241,"vw":60.005719},{"c":60.72,"h":60.7498,"l":60.15,"n":87170,"o":60.3,"t":"2026-01-15T05:00:00Z","v":6752756,"vw":60.579112},{"c":61.42,"h":61.54,"l":60.38,"n":99174,"o":60.47,"t":"2026-01-16T05:00:00Z","v":7223374,"vw":61.161261},{"c":61.62,"h":61.945,"l":60.87,"n":105974,"o":61.42,"t":"2026-01-20T05:00:00Z","v":7360019,"vw":61.545899},{"c":61.79,"h":61.86,"l":60.945,"n":91701,"o":61.8,"t":"2026-01-21T05:00:00Z","v":6318953,"vw":61.509755},{"c":60.85,"h":61.95,"l":60.79,"n":87434,"o":61.76,"t":"2026-01-22T05:00:00Z","v":7229830,"vw":61.220943},{"c":60.74,"h":60.95,"l":60.185,"n":77828,"o":60.92,"t":"2026-01-23T05:00:00Z","v":5406256,"vw":60.567402},{"c":60.4,"h":61.13,"l":60.26,"n":90578,"o":61.04,"t":"2026-01-26T05:00:00Z","v":6867058,"vw":60.473525},{"c":60.92,"h":60.965,"l":60.23,"n":72073,"o":60.41,"t":"2026-01-27T05:00:00Z","v":6180115,"vw":60.759955},{"c":60.07,"h":61.16,"l":59.9,"n":83684,"o":60.92,"t":"2026-01-28T05:00:00Z","v":5077776,"vw":60.383187},{"c":60.78,"h":60.78,"l":60.1,"n":75885,"o":60.33,"t":"2026-01-29T05:00:00Z","v":5344194,"vw":60.588474},{"c":61.16,"h":61.23,"l":60.395,"n":84889,"o":60.63,"t":"2026-01-30T05:00:00Z","v":7304143,"vw":60.963693},{"c":60.53,"h":61.28,"l":60.45,"n":94479,"o":61.03,"t":"2026-02-02T05:00:00Z","v":5991313,"vw":60.753851},{"c":61.46,"h":61.64,"l":60.53,"n":91883,"o":60.54,"t":"2026-02-03T05:00:00Z","v":6668809,"vw":61.345295},{"c":62.46,"h":62.532,"l":61.25,"n":113878,"o":61.68,"t":"2026-02-04T05:00:00Z","v":8623779,"vw":62.13386},{"c":63.36,"h":63.75,"l":62.47,"n":106397,"o":62.565,"t":"2026-02-05T05:00:00Z","v":8392549,"vw":63.290889},{"c":63.23,"h":63.9,"l":62.6501,"n":87855,"o":63.4,"t":"2026-02-06T05:00:00Z","v":4717552,"vw":63.192536},{"c":63.09,"h":63.23,"l":62.56,"n":78469,"o":63.18,"t":"2026-02-09T05:00:00Z","v":4743254,"vw":62.951691},{"c":63.9,"h":64.14,"l":62.98,"n":84936,"o":63.22,"t":"2026-02-10T05:00:00Z","v":5549431,"vw":63.721662},{"c":64.5,"h":64.62,"l":63.625,"n":88232,"o":63.94,"t":"2026-02-11T05:00:00Z","v":6624451,"vw":64.312139},{"c":64.78,"h":66.28,"l":64.7,"n":165626,"o":64.7,"t":"2026-02-12T05:00:00Z","v":13316750,"vw":65.505334},{"c":65.66,"h":66,"l":64.75,"n":90207,"o":65.02,"t":"2026-02-13T05:00:00Z","v":5767336,"vw":65.536186},{"c":66.49,"h":66.735,"l":65.75,"n":105514,"o":65.75,"t":"2026-02-17T05:00:00Z","v":6984464,"vw":66.394674},{"c":65.07,"h":66.44,"l":65.02,"n":111331,"o":66.4,"t":"2026-02-18T05:00:00Z","v":7854630,"vw":65.266475},{"c":65.5,"h":65.69,"l":64.8676,"n":83394,"o":65.21,"t":"2026-02-19T05:00:00Z","v":5367721,"vw":65.342728},{"c":66.14,"h":66.365,"l":65.5,"n":81276,"o":65.83,"t":"2026-02-20T05:00:00Z","v":5576767,"vw":66.023145},{"c":66.68,"h":67.15,"l":66.25,"n":78820,"o":66.39,"t":"2026-02-23T05:00:00Z","v":5361589,"vw":66.727884},{"c":66.52,"h":66.92,"l":66.225,"n":86655,"o":66.6,"t":"2026-02-24T05:00:00Z","v":6011659,"vw":66.473003},{"c":65.99,"h":66.24,"l":65,"n":106004,"o":66,"t":"2026-02-25T05:00:00Z","v":6966357,"vw":65.825262},{"c":66.6,"h":67.02,"l":66.1,"n":96037,"o":66.13,"t":"2026-02-26T05:00:00Z","v":6325378,"vw":66.664702},{"c":67,"h":67.935,"l":66.56,"n":118140,"o":66.6,"t":"2026-02-27T05:00:00Z","v":13338329,"vw":67.19251},{"c":67.56,"h":67.7245,"l":66.51,"n":106863,"o":66.8,"t":"2026-03-02T05:00:00Z","v":6750253,"vw":67.410996},{"c":66.56,"h":67.04,"l":66.1601,"n":93360,"o":66.7,"t":"2026-03-03T05:00:00Z","v":6177651,"vw":66.554043},{"c":66,"h":66.45,"l":65.32,"n":102777,"o":66.43,"t":"2026-03-04T05:00:00Z","v":7239512,"vw":65.845043},{"c":64.8,"h":65.5546,"l":64.45,"n":112989,"o":65.32,"t":"2026-03-05T05:00:00Z","v":8201950,"vw":64.808927},{"c":65,"h":65.055,"l":64.24,"n":93092,"o":64.61,"t":"2026-03-06T05:00:00Z","v":6248288,"vw":64.765674},{"c":64.94,"h":65.145,"l":63.94,"n":96050,"o":64.2,"t":"2026-03-09T04:00:00Z","v":7156484,"vw":64.593244},{"c":64.88,"h":65.549,"l":64.35,"n":77108,"o":64.76,"t":"2026-03-10T04:00:00Z","v":5123655,"vw":65.007705},{"c":64.71,"h":64.78,"l":64.125,"n":84577,"o":64.59,"t":"2026-03-11T04:00:00Z","v":5329762,"vw":64.544729},{"c":65.03,"h":65.4228,"l":64.34,"n":85727,"o":64.55,"t":"2026-03-12T04:00:00Z","v":6159369,"vw":64.977395},{"c":64.44,"h":65.815,"l":64.355,"n":86688,"o":65.67,"t":"2026-03-13T04:00:00Z","v":5764632,"vw":64.89212},{"c":64.92,"h":65.51,"l":64.8101,"n":82302,"o":64.91,"t":"2026-03-16T04:00:00Z","v":6854487,"vw":65.041357},{"c":64.09,"h":65.31,"l":64.06,"n":80934,"o":65.03,"t":"2026-03-17T04:00:00Z","v":6467227,"vw":64.590191},{"c":63.04,"h":63.99,"l":62.775,"n":98418,"o":63.83,"t":"2026-03-18T04:00:00Z","v":6789479,"vw":63.239937},{"c":62.64,"h":63.22,"l":62.52,"n":77624,"o":62.97,"t":"2026-03-19T04:00:00Z","v":4707079,"vw":62.766563},{"c":60.95,"h":62.6,"l":60.6,"n":107612,"o":62.3,"t":"2026-03-20T04:00:00Z","v":10270656,"vw":61.400136},{"c":60.85,"h":61.7748,"l":60.725,"n":111922,"o":61.57,"t":"2026-03-23T04:00:00Z","v":7396779,"vw":61.082223},{"c":60.46,"h":61.085,"l":60.355,"n":82694,"o":60.65,"t":"2026-03-24T04:00:00Z","v":5415253,"vw":60.67202},{"c":60.06,"h":60.74,"l":59.85,"n":94012,"o":60.5,"t":"2026-03-25T04:00:00Z","v":5588998,"vw":60.204376},{"c":60.27,"h":60.65,"l":59.9,"n":73866,"o":59.95,"t":"2026-03-26T04:00:00Z","v":3991261,"vw":60.351716},{"c":60.69,"h":61.215,"l":60.045,"n":85300,"o":60.34,"t":"2026-03-27T04:00:00Z","v":5352805,"vw":60.793028},{"c":61.15,"h":61.75,"l":60.82,"n":85426,"o":61.26,"t":"2026-03-30T04:00:00Z","v":5125306,"vw":61.231013},{"c":61.18,"h":61.61,"l":60.75,"n":90661,"o":61.3,"t":"2026-03-31T04:00:00Z","v":7490707,"vw":61.161456},{"c":61.88,"h":61.99,"l":61.01,"n":95568,"o":61.25,"t":"2026-04-01T04:00:00Z","v":6010363,"vw":61.651842},{"c":62.21,"h":62.68,"l":61.8,"n":80687,"o":62.22,"t":"2026-04-02T04:00:00Z","v":6179053,"vw":62.31597},{"c":61.83,"h":62.23,"l":61.63,"n":71936,"o":61.78,"t":"2026-04-06T04:00:00Z","v":3726270,"vw":61.911321},{"c":62.23,"h":62.4219,"l":61.7,"n":69479,"o":61.81,"t":"2026-04-07T04:00:00Z","v":4620068,"vw":62.123135},{"c":62.79,"h":62.955,"l":61.95,"n":92541,"o":62.58,"t":"2026-04-08T04:00:00Z","v":8535093,"vw":62.656707},{"c":63.2,"h":63.65,"l":62.31,"n":68392,"o":62.59,"t":"2026-04-09T04:00:00Z","v":4299598,"vw":63.20998},{"c":63.75,"h":63.76,"l":63.05,"n":67520,"o":63.29,"t":"2026-04-10T04:00:00Z","v":5588404,"vw":63.616106},{"c":63.32,"h":63.56,"l":62.815,"n":73177,"o":63.37,"t":"2026-04-13T04:00:00Z","v":5099783,"vw":63.224075},{"c":63.81,"h":63.86,"l":62.95,"n":73890,"o":63.4,"t":"2026-04-14T04:00:00Z","v":4401832,"vw":63.693857},{"c":63.96,"h":63.99,"l":63.25,"n":82035,"o":63.82,"t":"2026-04-15T04:00:00Z","v":4920622,"vw":63.765662},{"c":64.64,"h":64.65,"l":63.95,"n":75977,"o":63.99,"t":"2026-04-16T04:00:00Z","v":4213291,"vw":64.413504},{"c":65.09,"h":65.27,"l":64.27,"n":80911,"o":64.61,"t":"2026-04-17T04:00:00Z","v":5163548,"vw":64.964674},{"c":64.92,"h":65.35,"l":64.805,"n":73608,"o":65.01,"t":"2026-04-20T04:00:00Z","v":4099009,"vw":65.024593},{"c":64,"h":64.96,"l":63.955,"n":81929,"o":64.9,"t":"2026-04-21T04:00:00Z","v":6733590,"vw":64.151951},{"c":63.34,"h":64.44,"l":63.13,"n":84344,"o":64.25,"t":"2026-04-22T04:00:00Z","v":5474160,"vw":63.58371},{"c":64.08,"h":64.12,"l":63.585,"n":64373,"o":63.73,"t":"2026-04-23T04:00:00Z","v":3671716,"vw":63.970664},{"c":63.33,"h":64.21,"l":63.31,"n":75153,"o":64.08,"t":"2026-04-24T04:00:00Z","v":4146180,"vw":63.532251},{"c":62.75,"h":63.72,"l":62.575,"n":79192,"o":63.3,"t":"2026-04-27T04:00:00Z","v":4750695,"vw":62.955319},{"c":63.55,"h":63.57,"l":62.6375,"n":76930,"o":63.21,"t":"2026-04-28T04:00:00Z","v":5230473,"vw":63.31357},{"c":63.29,"h":63.59,"l":63.12,"n":79276,"o":63.22,"t":"2026-04-29T04:00:00Z","v":4866866,"vw":63.344018},{"c":64.24,"h":64.26,"l":62.86,"n":80834,"o":62.86,"t":"2026-04-30T04:00:00Z","v":7835521,"vw":64.046691},{"c":63.81,"h":64.33,"l":63.715,"n":85081,"o":64.21,"t":"2026-05-01T04:00:00Z","v":4671325,"vw":63.972083},{"c":63.45,"h":64.045,"l":63.22,"n":79610,"o":63.4,"t":"2026-05-04T04:00:00Z","v":4372754,"vw":63.501199},{"c":63.57,"h":63.8,"l":63.205,"n":69470,"o":63.38,"t":"2026-05-05T04:00:00Z","v":3622981,"vw":63.542939},{"c":64.01,"h":64.075,"l":63.55,"n":80000,"o":63.55,"t":"2026-05-06T04:00:00Z","v":5093228,"vw":63.913809},{"c":61.79,"h":63.6655,"l":61.52,"n":147605,"o":63.6,"t":"2026-05-07T04:00:00Z","v":13541537,"vw":62.041744},{"c":61.92,"h":62.68,"l":61.58,"n":108131,"o":62.07,"t":"2026-05-08T04:00:00Z","v":7284056,"vw":62.049753},{"c":62.36,"h":62.6,"l":61.98,"n":90312,"o":61.995,"t":"2026-05-11T04:00:00Z","v":5697367,"vw":62.287579},{"c":62.53,"h":62.9,"l":62.325,"n":88938,"o":62.62,"t":"2026-05-12T04:00:00Z","v":5560461,"vw":62.548948},{"c":61.52,"h":62.4,"l":61.175,"n":113743,"o":62.275,"t":"2026-05-13T04:00:00Z","v":6470243,"vw":61.638714},{"c":61.96,"h":62.185,"l":61.52,"n":91540,"o":61.7,"t":"2026-05-14T04:00:00Z","v":6063496,"vw":61.881428},{"c":61.12,"h":62.06,"l":61.11,"n":94033,"o":61.97,"t":"2026-05-15T04:00:00Z","v":5309354,"vw":61.370792},{"c":61.71,"h":61.73,"l":61.34,"n":87481,"o":61.45,"t":"2026-05-18T04:00:00Z","v":5347460,"vw":61.601018},{"c":62.09,"h":62.435,"l":61.38,"n":76250,"o":61.55,"t":"2026-05-19T04:00:00Z","v":4311760,"vw":62.030848},{"c":62.24,"h":62.32,"l":61.665,"n":80882,"o":62.035,"t":"2026-05-20T04:00:00Z","v":4761246,"vw":62.069789},{"c":62.23,"h":62.355,"l":61.65,"n":70106,"o":62.1,"t":"2026-05-21T04:00:00Z","v":3818568,"vw":62.147189},{"c":62.02,"h":62.42,"l":61.57,"n":80004,"o":62.23,"t":"2026-05-22T04:00:00Z","v":4348417,"vw":62.04808},{"c":62.45,"h":62.5,"l":61.87,"n":89053,"o":62.08,"t":"2026-05-26T04:00:00Z","v":4950743,"vw":62.3447},{"c":62.19,"h":62.93,"l":62.125,"n":77378,"o":62.43,"t":"2026-05-27T04:00:00Z","v":4516102,"vw":62.41635},{"c":61.69,"h":62.4199,"l":61.67,"n":96486,"o":62.1,"t":"2026-05-28T04:00:00Z","v":5690197,"vw":61.935429},{"c":61.28,"h":61.6,"l":60.61,"n":111122,"o":61.6,"t":"2026-05-29T04:00:00Z","v":14717770,"vw":61.210277},{"c":59.55,"h":60.9,"l":59.525,"n":137140,"o":60.72,"t":"2026-06-01T04:00:00Z","v":7531002,"vw":59.976366},{"c":59.91,"h":60.07,"l":59.48,"n":91681,"o":59.71,"t":"2026-06-02T04:00:00Z","v":5265165,"vw":59.844786},{"c":59.72,"h":60.655,"l":59.72,"n":82149,"o":59.88,"t":"2026-06-03T04:00:00Z","v":5741459,"vw":60.002177},{"c":59.75,"h":60.63,"l":59.5139,"n":93270,"o":60.48,"t":"2026-06-04T04:00:00Z","v":5975793,"vw":59.801254},{"c":60.84,"h":61.475,"l":59.5,"n":100386,"o":59.715,"t":"2026-06-05T04:00:00Z","v":6846893,"vw":60.808505},{"c":60.01,"h":60.96,"l":59.85,"n":90511,"o":60.71,"t":"2026-06-08T04:00:00Z","v":6549954,"vw":60.155376},{"c":61.25,"h":61.505,"l":59.98,"n":99999,"o":60.24,"t":"2026-06-09T04:00:00Z","v":8094571,"vw":61.097108},{"c":62.11,"h":62.405,"l":61.61,"n":92029,"o":61.69,"t":"2026-06-10T04:00:00Z","v":6458071,"vw":62.10691},{"c":61.91,"h":62.83,"l":61.88,"n":83330,"o":62.37,"t":"2026-06-11T04:00:00Z","v":6059695,"vw":62.288463},{"c":62.72,"h":62.8448,"l":62.16,"n":86406,"o":62.18,"t":"2026-06-12T04:00:00Z","v":5779625,"vw":62.624428},{"c":62.14,"h":62.965,"l":62.065,"n":86745,"o":62.715,"t":"2026-06-15T04:00:00Z","v":5341666,"vw":62.389674},{"c":62.17,"h":62.549,"l":61.76,"n":78712,"o":62.29,"t":"2026-06-16T04:00:00Z","v":4570362,"vw":62.078873},{"c":60.57,"h":62.015,"l":60.305,"n":94424,"o":61.83,"t":"2026-06-17T04:00:00Z","v":6085866,"vw":60.928086},{"c":60.24,"h":60.9008,"l":60.215,"n":85396,"o":60.78,"t":"2026-06-18T04:00:00Z","v":12973724,"vw":60.441517},{"c":60.58,"h":61.05,"l":60.26,"n":89020,"o":60.46,"t":"2026-06-22T04:00:00Z","v":7498000,"vw":60.661123},{"c":61.53,"h":61.685,"l":60.935,"n":79775,"o":60.95,"t":"2026-06-23T04:00:00Z","v":6690907,"vw":61.478737},{"c":61.99,"h":62.455,"l":61.48,"n":85694,"o":61.77,"t":"2026-06-24T04:00:00Z","v":6349791,"vw":61.995756},{"c":62.04,"h":62.27,"l":61.31,"n":78061,"o":62.16,"t":"2026-06-25T04:00:00Z","v":4838909,"vw":61.839987},{"c":63.12,"h":63.26,"l":62.395,"n":87190,"o":62.45,"t":"2026-06-26T04:00:00Z","v":8339138,"vw":62.993204},{"c":63.04,"h":63.06,"l":62.24,"n":82245,"o":62.8,"t":"2026-06-29T04:00:00Z","v":4925667,"vw":62.732955},{"c":61.96,"h":62.775,"l":61.92,"n":74711,"o":62.43,"t":"2026-06-30T04:00:00Z","v":8074731,"vw":62.191202},{"c":61.82,"h":62.41,"l":61.8,"n":78593,"o":62.11,"t":"2026-07-01T04:00:00Z","v":5716578,"vw":61.972151},{"c":63.84,"h":63.85,"l":62.2,"n":85348,"o":62.2,"t":"2026-07-02T04:00:00Z","v":6431373,"vw":63.445471},{"c":63.19,"h":63.7,"l":62.8601,"n":82575,"o":63.63,"t":"2026-07-06T04:00:00Z","v":4886713,"vw":63.198572},{"c":64.01,"h":64.74,"l":63.6107,"n":77450,"o":63.65,"t":"2026-07-07T04:00:00Z","v":5750890,"vw":64.154313},{"c":63.23,"h":64.1747,"l":63.19,"n":69208,"o":64.01,"t":"2026-07-08T04:00:00Z","v":5293147,"vw":63.426182},{"c":63.17,"h":63.68,"l":62.9701,"n":69683,"o":63.35,"t":"2026-07-09T04:00:00Z","v":7692084,"vw":63.27179},{"c":63.31,"h":63.69,"l":62.78,"n":63416,"o":63.6,"t":"2026-07-10T04:00:00Z","v":4609169,"vw":63.212871},{"c":64.17,"h":64.255,"l":63.455,"n":71423,"o":63.455,"t":"2026-07-13T04:00:00Z","v":5342929,"vw":64.084728},{"c":63.77,"h":64.45,"l":63.77,"n":66161,"o":64.08,"t":"2026-07-14T04:00:00Z","v":5136337,"vw":63.923332},{"c":63.26,"h":64.275,"l":63.09,"n":77560,"o":64.12,"t":"2026-07-15T04:00:00Z","v":4565792,"vw":63.625056},{"c":65.75,"h":65.775,"l":63.58,"n":78283,"o":63.64,"t":"2026-07-16T04:00:00Z","v":5186298,"vw":65.290368},{"c":65.71,"h":67.1502,"l":65.19,"n":89936,"o":66.325,"t":"2026-07-17T04:00:00Z","v":6558876,"vw":65.949267},{"c":65.18,"h":65.94,"l":64.96,"n":73454,"o":65.68,"t":"2026-07-20T04:00:00Z","v":4403011,"vw":65.241126},{"c":64.99,"h":65.03,"l":64.562,"n":60459,"o":64.8,"t":"2026-07-21T04:00:00Z","v":3907843,"vw":64.927317},{"c":65.03,"h":65.625,"l":65,"n":60932,"o":65.33,"t":"2026-07-22T04:00:00Z","v":3821796,"vw":65.134201},{"c":64.72,"h":65.4,"l":64.4,"n":69749,"o":65.31,"t":"2026-07-23T04:00:00Z","v":4576803,"vw":64.820969},{"c":65.6,"h":65.73,"l":64.85,"n":67967,"o":64.9,"t":"2026-07-24T04:00:00Z","v":3598979,"vw":65.439921},{"c":65.5,"h":66.245,"l":65.31,"n":76038,"o":65.57,"t":"2026-07-27T04:00:00Z","v":3936996,"vw":65.696886},{"c":65.73,"h":66.57,"l":65.6305,"n":74797,"o":66.275,"t":"2026-07-28T04:00:00Z","v":4627406,"vw":65.992798},{"c":65.54,"h":66.27,"l":65.17,"n":71460,"o":65.98,"t":"2026-07-29T04:00:00Z","v":4400941,"vw":65.612291},{"c":64.43,"h":65.99,"l":63.655,"n":98546,"o":65.57,"t":"2026-07-30T04:00:00Z","v":5616635,"vw":64.205948},{"c":63.87,"h":64.065,"l":63.24,"n":80776,"o":63.91,"t":"2026-07-31T04:00:00Z","v":5744677,"vw":63.79739},{"c":63.48,"h":64.13,"l":62.955,"n":101900,"o":63.875,"t":"2026-08-03T04:00:00Z","v":6069585,"vw":63.411664},{"c":62.9,"h":63.227,"l":62.13,"n":99203,"o":63.01,"t":"2026-08-04T04:00:00Z","v":5381653,"vw":62.851469},{"c":62.7,"h":63.05,"l":62.145,"n":102226,"o":62.99,"t":"2026-08-05T04:00:00Z","v":5696473,"vw":62.542718},{"c":62.36,"h":64.95,"l":62.3,"n":101010,"o":64.335,"t":"2026-08-06T04:00:00Z","v":6034181,"vw":62.628276},{"c":62.51,"h":62.91,"l":62.16,"n":82599,"o":62.3,"t":"2026-08-07T04:00:00Z","v":4797731,"vw":62.600349},{"c":61.89,"h":62.26,"l":61.27,"n":116592,"o":62.26,"t":"2026-08-10T04:00:00Z","v":6031284,"vw":61.675173},{"c":61.89,"h":62.23,"l":61.49,"n":82955,"o":61.75,"t":"2026-08-11T04:00:00Z","v":4244591,"vw":61.885782},{"c":62.59,"h":62.645,"l":61.7891,"n":84303,"o":62,"t":"2026-08-12T04:00:00Z","v":12365001,"vw":62.384977},{"c":62.95,"h":63.259,"l":62.77,"n":67829,"o":62.77,"t":"2026-08-13T04:00:00Z","v":5177152,"vw":63.033888},{"c":62.74,"h":63.2795,"l":62.685,"n":68971,"o":62.975,"t":"2026-08-14T04:00:00Z","v":3662812,"vw":62.870305},{"c":62.4,"h":62.59,"l":62.1301,"n":79261,"o":62.49,"t":"2026-08-17T04:00:00Z","v":5349284,"vw":62.381511},{"c":62.21,"h":62.96,"l":62.2,"n":71867,"o":62.87,"t":"2026-08-18T04:00:00Z","v":4037162,"vw":62.382482},{"c":62.95,"h":63.175,"l":62.53,"n":66550,"o":62.61,"t":"2026-08-19T04:00:00Z","v":9586881,"vw":62.888895},{"c":63.17,"h":63.5401,"l":62.8,"n":68439,"o":63,"t":"2026-08-20T04:00:00Z","v":2882793,"vw":63.296453},{"c":62.6,"h":63.4,"l":62.5,"n":68634,"o":63.28,"t":"2026-08-21T04:00:00Z","v":4109458,"vw":62.7758},{"c":63.17,"h":63.41,"l":62.7545,"n":71067,"o":62.91,"t":"2026-08-24T04:00:00Z","v":3906206,"vw":63.061596},{"c":62.83,"h":63.1,"l":62.63,"n":68450,"o":62.95,"t":"2026-08-25T04:00:00Z","v":4382221,"vw":62.833176},{"c":62.26,"h":62.9529,"l":62.25,"n":70144,"o":62.95,"t":"2026-08-26T04:00:00Z","v":4125719,"vw":62.461785},{"c":61.8,"h":62.11,"l":61.65,"n":79000,"o":62.09,"t":"2026-08-27T04:00:00Z","v":5301670,"vw":61.861897},{"c":61.98,"h":62.205,"l":61.8,"n":63137,"o":62.15,"t":"2026-08-28T04:00:00Z","v":3712123,"vw":62.02043},{"c":61.28,"h":61.65,"l":61.155,"n":84219,"o":61.65,"t":"2026-08-31T04:00:00Z","v":6754498,"vw":61.32949},{"c":61.36,"h":61.83,"l":61.05,"n":79725,"o":61.49,"t":"2026-09-01T04:00:00Z","v":5459487,"vw":61.354132},{"c":61.5,"h":61.735,"l":60.87,"n":72985,"o":61.56,"t":"2026-09-02T04:00:00Z","v":5411298,"vw":61.379717},{"c":61.74,"h":61.97,"l":61.32,"n":66246,"o":61.8,"t":"2026-09-03T04:00:00Z","v":3907596,"vw":61.69625},{"c":61.25,"h":61.83,"l":61.145,"n":75588,"o":61.34,"t":"2026-09-04T04:00:00Z","v":5111133,"vw":61.491099},{"c":61.02,"h":61.69,"l":60.95,"n":91609,"o":61.15,"t":"2026-09-08T04:00:00Z","v":5975339,"vw":61.200026},{"c":60.11,"h":61.31,"l":60.05,"n":105289,"o":61.155,"t":"2026-09-09T04:00:00Z","v":6392011,"vw":60.354154},{"c":59.57,"h":60.4672,"l":59.48,"n":101449,"o":60.3,"t":"2026-09-10T04:00:00Z","v":5965648,"vw":59.737555},{"c":59.5,"h":59.85,"l":59.18,"n":102703,"o":59.69,"t":"2026-09-11T04:00:00Z","v":6406824,"vw":59.516982},{"c":59.27,"h":60.45,"l":59.225,"n":101690,"o":59.95,"t":"2026-09-14T04:00:00Z","v":9220414,"vw":59.513655},{"c":58.71,"h":59.415,"l":58.52,"n":99559,"o":59.38,"t":"2026-09-15T04:00:00Z","v":7062824,"vw":58.806663},{"c":57.15,"h":59.07,"l":56.855,"n":146734,"o":58.76,"t":"2026-09-16T04:00:00Z","v":11642165,"vw":57.590518},{"c":57.32,"h":57.79,"l":56.94,"n":112932,"o":57.64,"t":"2026-09-17T04:00:00Z","v":8429008,"vw":57.185355},{"c":56.66,"h":57.353,"l":56.55,"n":124503,"o":57.18,"t":"2026-09-18T04:00:00Z","v":15222268,"vw":56.756443},{"c":56.65,"h":57.32,"l":56.61,"n":106534,"o":57.08,"t":"2026-09-21T04:00:00Z","v":8633592,"vw":56.84763},{"c":56.53,"h":56.95,"l":56.455,"n":99760,"o":56.91,"t":"2026-09-22T04:00:00Z","v":7333329,"vw":56.614462},{"c":55.61,"h":56.23,"l":55.275,"n":152489,"o":56.02,"t":"2026-09-23T04:00:00Z","v":13629849,"vw":55.605694},{"c":55.41,"h":55.7699,"l":55.07,"n":119639,"o":55.54,"t":"2026-09-24T04:00:00Z","v":9374279,"vw":55.347983},{"c":55.54,"h":55.66,"l":55.075,"n":130458,"o":55.45,"t":"2026-09-25T04:00:00Z","v":11971213,"vw":55.375494},{"c":55.35,"h":55.71,"l":55.1,"n":115887,"o":55.545,"t":"2026-09-28T04:00:00Z","v":10327582,"vw":55.336212},{"c":55.14,"h":55.4899,"l":54.94,"n":103821,"o":55.3,"t":"2026-09-29T04:00:00Z","v":9661429,"vw":55.152037},{"c":54.3,"h":55.03,"l":54.225,"n":122691,"o":55.01,"t":"2026-09-30T04:00:00Z","v":8912618,"vw":54.457571},{"c":53.53,"h":54.3171,"l":53.33,"n":157451,"o":54.25,"t":"2026-10-01T04:00:00Z","v":11323656,"vw":53.6226},{"c":54.13,"h":54.34,"l":53.4401,"n":107994,"o":53.86,"t":"2026-10-02T04:00:00Z","v":7688045,"vw":54.025023},{"c":53.77,"h":54.22,"l":53.47,"n":113781,"o":54.07,"t":"2026-10-05T04:00:00Z","v":8226679,"vw":53.895797},{"c":54.25,"h":54.37,"l":53.885,"n":85513,"o":54,"t":"2026-10-06T04:00:00Z","v":7589904,"vw":54.140407},{"c":53.35,"h":54.3,"l":53.32,"n":107671,"o":54.25,"t":"2026-10-07T04:00:00Z","v":6558793,"vw":53.63853},{"c":54.17,"h":54.175,"l":53.15,"n":108405,"o":53.27,"t":"2026-10-08T04:00:00Z","v":12350084,"vw":53.955179},{"c":54.18,"h":54.31,"l":53.825,"n":80176,"o":54.135,"t":"2026-10-09T04:00:00Z","v":4980716,"vw":54.142205},{"c":54.7,"h":54.74,"l":53.9,"n":84763,"o":54.15,"t":"2026-10-12T04:00:00Z","v":7654981,"vw":54.565637},{"c":54.99,"h":55.31,"l":54.235,"n":109811,"o":55.25,"t":"2026-10-13T04:00:00Z","v":16850392,"vw":54.842242},{"c":55.17,"h":55.52,"l":54.49,"n":99253,"o":54.84,"t":"2026-10-14T04:00:00Z","v":8064597,"vw":55.156091},{"c":55.55,"h":56.775,"l":55.505,"n":113128,"o":56,"t":"2026-10-15T04:00:00Z","v":7422915,"vw":55.924234},{"c":56.08,"h":56.305,"l":55.53,"n":88431,"o":55.85,"t":"2026-10-16T04:00:00Z","v":6862643,"vw":56.052693},{"c":55.51,"h":55.94,"l":55.395,"n":93197,"o":55.8,"t":"2026-10-19T04:00:00Z","v":7041426,"vw":55.564724},{"c":56.34,"h":56.5199,"l":55.7111,"n":75256,"o":55.95,"t":"2026-10-20T04:00:00Z","v":5588438,"vw":56.25709},{"c":55.35,"h":56.4778,"l":55.28,"n":99235,"o":56.43,"t":"2026-10-21T04:00:00Z","v":9864382,"vw":55.560484},{"c":57.06,"h":57.095,"l":55.52,"n":101900,"o":55.65,"t":"2026-10-22T04:00:00Z","v":7694348,"vw":56.762817}],"volatilityBars":[{"c":57,"h":57.08,"l":56.8,"n":783,"o":56.92,"t":"2026-09-21T08:00:00Z","v":18717,"vw":56.935748},{"c":57.15,"h":57.15,"l":56.99,"n":58,"o":57,"t":"2026-09-21T08:15:00Z","v":7973,"vw":57.074743},{"c":57.12,"h":57.15,"l":57.08,"n":85,"o":57.13,"t":"2026-09-21T08:30:00Z","v":16200,"vw":57.131433},{"c":57.16,"h":57.18,"l":57.15,"n":134,"o":57.15,"t":"2026-09-21T08:45:00Z","v":24297,"vw":57.167054},{"c":57.29,"h":57.29,"l":57.17,"n":133,"o":57.17,"t":"2026-09-21T09:00:00Z","v":26317,"vw":57.203988},{"c":57.29,"h":57.35,"l":57.28,"n":70,"o":57.32,"t":"2026-09-21T09:15:00Z","v":5626,"vw":57.303225},{"c":57.26,"h":57.3,"l":57.26,"n":25,"o":57.3,"t":"2026-09-21T09:30:00Z","v":2513,"vw":57.282235},{"c":57.29,"h":57.33,"l":57.23,"n":53,"o":57.33,"t":"2026-09-21T09:45:00Z","v":4553,"vw":57.268148},{"c":57.36,"h":57.4,"l":57.3101,"n":85,"o":57.3101,"t":"2026-09-21T10:00:00Z","v":5383,"vw":57.364865},{"c":57.33,"h":57.33,"l":57.26,"n":39,"o":57.32,"t":"2026-09-21T10:15:00Z","v":698,"vw":57.304186},{"c":57.29,"h":57.3,"l":57.24,"n":40,"o":57.25,"t":"2026-09-21T10:30:00Z","v":1173,"vw":57.267778},{"c":57.27,"h":57.3,"l":57.23,"n":63,"o":57.25,"t":"2026-09-21T10:45:00Z","v":8642,"vw":57.265467},{"c":57.3,"h":57.38,"l":57.22,"n":143,"o":57.2209,"t":"2026-09-21T11:00:00Z","v":16300,"vw":57.300266},{"c":57.38,"h":57.38,"l":57.33,"n":72,"o":57.33,"t":"2026-09-21T11:15:00Z","v":13000,"vw":57.359901},{"c":57.41,"h":57.4269,"l":57.35,"n":133,"o":57.35,"t":"2026-09-21T11:30:00Z","v":9717,"vw":57.385488},{"c":57.33,"h":57.4276,"l":57.3,"n":79,"o":57.4276,"t":"2026-09-21T11:45:00Z","v":3093,"vw":57.366748},{"c":57.39,"h":57.39,"l":57.25,"n":142,"o":57.34,"t":"2026-09-21T12:00:00Z","v":8233,"vw":57.330633},{"c":57.2,"h":57.3,"l":57.2,"n":136,"o":57.25,"t":"2026-09-21T12:15:00Z","v":5263,"vw":57.236635},{"c":57.2676,"h":57.2745,"l":57.22,"n":67,"o":57.22,"t":"2026-09-21T12:30:00Z","v":3222,"vw":57.232644},{"c":57.19,"h":57.28,"l":57.19,"n":165,"o":57.2582,"t":"2026-09-21T12:45:00Z","v":3750,"vw":57.25118},{"c":57.15,"h":57.2025,"l":57.15,"n":189,"o":57.2025,"t":"2026-09-21T13:00:00Z","v":2698,"vw":57.162315},{"c":57.06,"h":57.37,"l":57.06,"n":228,"o":57.1231,"t":"2026-09-21T13:15:00Z","v":4371,"vw":57.123056},{"c":56.96,"h":57.15,"l":56.84,"n":7508,"o":57.08,"t":"2026-09-21T13:30:00Z","v":448955,"vw":56.973075},{"c":56.94,"h":57,"l":56.74,"n":5308,"o":56.96,"t":"2026-09-21T13:45:00Z","v":349606,"vw":56.858847},{"c":57.0399,"h":57.04,"l":56.8258,"n":4171,"o":56.945,"t":"2026-09-21T14:00:00Z","v":226025,"vw":56.938227},{"c":57.07,"h":57.1251,"l":57.035,"n":3658,"o":57.045,"t":"2026-09-21T14:15:00Z","v":248502,"vw":57.07746},{"c":57.075,"h":57.165,"l":57.01,"n":3356,"o":57.0663,"t":"2026-09-21T14:30:00Z","v":197031,"vw":57.085956},{"c":57.03,"h":57.08,"l":56.965,"n":3399,"o":57.08,"t":"2026-09-21T14:45:00Z","v":178972,"vw":57.014561},{"c":57.145,"h":57.145,"l":57.014,"n":2651,"o":57.02,"t":"2026-09-21T15:00:00Z","v":129395,"vw":57.071544},{"c":57.24,"h":57.32,"l":57.145,"n":3546,"o":57.145,"t":"2026-09-21T15:15:00Z","v":273848,"vw":57.248569},{"c":57.185,"h":57.245,"l":57.17,"n":8636,"o":57.245,"t":"2026-09-21T15:30:00Z","v":163735,"vw":57.200143},{"c":57.155,"h":57.18,"l":57.095,"n":3859,"o":57.18,"t":"2026-09-21T15:45:00Z","v":157977,"vw":57.138439},{"c":57.15,"h":57.2,"l":57.125,"n":3365,"o":57.155,"t":"2026-09-21T16:00:00Z","v":161296,"vw":57.168252},{"c":57.08,"h":57.2,"l":57.08,"n":2711,"o":57.15,"t":"2026-09-21T16:15:00Z","v":122237,"vw":57.146696},{"c":57.025,"h":57.16,"l":56.99,"n":3265,"o":57.085,"t":"2026-09-21T16:30:00Z","v":306525,"vw":57.042626},{"c":56.98,"h":57.07,"l":56.98,"n":2039,"o":57.025,"t":"2026-09-21T16:45:00Z","v":112714,"vw":57.027791},{"c":56.9501,"h":57.01,"l":56.91,"n":2442,"o":56.975,"t":"2026-09-21T17:00:00Z","v":173086,"vw":56.951318},{"c":57,"h":57.045,"l":56.95,"n":2004,"o":56.96,"t":"2026-09-21T17:15:00Z","v":117885,"vw":56.999884},{"c":56.815,"h":57,"l":56.795,"n":2994,"o":57,"t":"2026-09-21T17:30:00Z","v":149973,"vw":56.873922},{"c":56.83,"h":56.86,"l":56.7801,"n":2863,"o":56.81,"t":"2026-09-21T17:45:00Z","v":104840,"vw":56.805953},{"c":56.83,"h":56.93,"l":56.815,"n":2340,"o":56.8262,"t":"2026-09-21T18:00:00Z","v":172622,"vw":56.874269},{"c":56.8,"h":56.87,"l":56.735,"n":3607,"o":56.825,"t":"2026-09-21T18:15:00Z","v":260551,"vw":56.800944},{"c":56.715,"h":56.805,"l":56.69,"n":2818,"o":56.8,"t":"2026-09-21T18:30:00Z","v":180045,"vw":56.730108},{"c":56.815,"h":56.845,"l":56.705,"n":2539,"o":56.715,"t":"2026-09-21T18:45:00Z","v":165055,"vw":56.774585},{"c":56.805,"h":56.84,"l":56.76,"n":2483,"o":56.81,"t":"2026-09-21T19:00:00Z","v":158635,"vw":56.798808},{"c":56.79,"h":56.8699,"l":56.785,"n":3031,"o":56.805,"t":"2026-09-21T19:15:00Z","v":204775,"vw":56.828264},{"c":56.715,"h":56.79,"l":56.68,"n":5436,"o":56.78,"t":"2026-09-21T19:30:00Z","v":494094,"vw":56.731381},{"c":56.64,"h":56.76,"l":56.61,"n":11038,"o":56.71,"t":"2026-09-21T19:45:00Z","v":967257,"vw":56.6643},{"c":56.75,"h":56.81,"l":56.64,"n":230,"o":56.64,"t":"2026-09-21T20:00:00Z","v":1896949,"vw":56.650086},{"c":56.73,"h":56.735,"l":56.72,"n":23,"o":56.73,"t":"2026-09-21T20:15:00Z","v":1063,"vw":56.729436},{"c":56.79,"h":56.79,"l":56.74,"n":22,"o":56.74,"t":"2026-09-21T20:30:00Z","v":890,"vw":56.752933},{"c":56.8452,"h":56.85,"l":56.8,"n":31,"o":56.83,"t":"2026-09-21T20:45:00Z","v":53711,"vw":56.828955},{"c":56.8,"h":56.8495,"l":56.8,"n":123,"o":56.84,"t":"2026-09-21T21:00:00Z","v":7282,"vw":56.826535},{"c":56.8332,"h":56.84,"l":56.82,"n":27,"o":56.82,"t":"2026-09-21T21:15:00Z","v":939,"vw":56.835167},{"c":56.87,"h":56.8793,"l":56.84,"n":79,"o":56.84,"t":"2026-09-21T21:30:00Z","v":3532,"vw":56.860545},{"c":56.95,"h":56.98,"l":56.85,"n":28,"o":56.97,"t":"2026-09-21T21:45:00Z","v":3711,"vw":56.962217},{"c":56.8992,"h":56.91,"l":56.87,"n":40,"o":56.88,"t":"2026-09-21T22:00:00Z","v":2425,"vw":56.890719},{"c":56.8907,"h":56.8955,"l":56.87,"n":18,"o":56.8955,"t":"2026-09-21T22:15:00Z","v":1140,"vw":56.880611},{"c":56.89,"h":56.8984,"l":56.89,"n":23,"o":56.8958,"t":"2026-09-21T22:30:00Z","v":1275,"vw":56.894211},{"c":56.84,"h":56.9,"l":56.84,"n":79,"o":56.8831,"t":"2026-09-21T22:45:00Z","v":9537,"vw":56.88951},{"c":56.8493,"h":56.8493,"l":56.8493,"n":5,"o":56.8493,"t":"2026-09-21T23:00:00Z","v":113,"vw":56.8493},{"c":56.9,"h":56.9,"l":56.9,"n":4,"o":56.9,"t":"2026-09-21T23:15:00Z","v":374,"vw":56.9},{"c":56.9,"h":56.9,"l":56.9,"n":4,"o":56.9,"t":"2026-09-21T23:30:00Z","v":108,"vw":56.9},{"c":56.9,"h":56.9,"l":56.8972,"n":4,"o":56.8972,"t":"2026-09-21T23:45:00Z","v":223,"vw":56.898484},{"c":56.81,"h":56.9303,"l":56.8,"n":681,"o":56.9,"t":"2026-09-22T08:00:00Z","v":14003,"vw":56.866451},{"c":56.85,"h":56.85,"l":56.79,"n":11,"o":56.79,"t":"2026-09-22T08:15:00Z","v":733,"vw":56.830328},{"c":56.86,"h":56.94,"l":56.77,"n":120,"o":56.79,"t":"2026-09-22T08:30:00Z","v":11852,"vw":56.863002},{"c":56.94,"h":56.94,"l":56.94,"n":5,"o":56.94,"t":"2026-09-22T08:45:00Z","v":155,"vw":56.94},{"c":57.04,"h":57.04,"l":56.94,"n":29,"o":56.94,"t":"2026-09-22T09:00:00Z","v":2175,"vw":57.012856},{"c":57.03,"h":57.11,"l":57.03,"n":69,"o":57.08,"t":"2026-09-22T09:15:00Z","v":7630,"vw":57.08572},{"c":57.04,"h":57.1,"l":57.0342,"n":20,"o":57.1,"t":"2026-09-22T09:30:00Z","v":3254,"vw":57.043781},{"c":57.08,"h":57.09,"l":56.99,"n":33,"o":56.99,"t":"2026-09-22T09:45:00Z","v":2497,"vw":57.069002},{"c":57.04,"h":57.1,"l":57.025,"n":65,"o":57.08,"t":"2026-09-22T10:00:00Z","v":4357,"vw":57.081575},{"c":57.19,"h":57.19,"l":57.03,"n":68,"o":57.03,"t":"2026-09-22T10:15:00Z","v":8414,"vw":57.1049},{"c":57.1,"h":57.2,"l":57.1,"n":91,"o":57.2,"t":"2026-09-22T10:30:00Z","v":11302,"vw":57.153989},{"c":57.1,"h":57.13,"l":57.1,"n":28,"o":57.13,"t":"2026-09-22T10:45:00Z","v":2745,"vw":57.119867},{"c":57.12,"h":57.16,"l":57,"n":80,"o":57.0637,"t":"2026-09-22T11:00:00Z","v":6813,"vw":57.060977},{"c":57.09,"h":57.1115,"l":57.01,"n":60,"o":57.02,"t":"2026-09-22T11:15:00Z","v":13327,"vw":57.054514},{"c":57.13,"h":57.14,"l":57.09,"n":115,"o":57.09,"t":"2026-09-22T11:30:00Z","v":14522,"vw":57.114225},{"c":57.1,"h":57.14,"l":57.06,"n":115,"o":57.13,"t":"2026-09-22T11:45:00Z","v":9685,"vw":57.113489},{"c":57.06,"h":57.1358,"l":57.06,"n":8,"o":57.1358,"t":"2026-09-22T12:00:00Z","v":3238,"vw":57.067981},{"c":57.02,"h":57.1,"l":57.02,"n":63,"o":57.05,"t":"2026-09-22T12:15:00Z","v":5914,"vw":57.046843},{"c":57.05,"h":57.05,"l":57.05,"n":20,"o":57.05,"t":"2026-09-22T12:30:00Z","v":1457,"vw":57.05},{"c":57.05,"h":57.05,"l":57.05,"n":29,"o":57.05,"t":"2026-09-22T12:45:00Z","v":1719,"vw":57.05},{"c":57.0423,"h":57.0599,"l":57,"n":214,"o":57,"t":"2026-09-22T13:00:00Z","v":49955,"vw":57.059132},{"c":56.9879,"h":57.05,"l":56.97,"n":188,"o":57.05,"t":"2026-09-22T13:15:00Z","v":6928,"vw":57.023382},{"c":56.605,"h":56.95,"l":56.47,"n":9822,"o":56.92,"t":"2026-09-22T13:30:00Z","v":494146,"vw":56.692147},{"c":56.7,"h":56.745,"l":56.49,"n":4666,"o":56.6,"t":"2026-09-22T13:45:00Z","v":249447,"vw":56.63568},{"c":56.67,"h":56.79,"l":56.62,"n":4048,"o":56.71,"t":"2026-09-22T14:00:00Z","v":159571,"vw":56.697363},{"c":56.725,"h":56.79,"l":56.655,"n":4054,"o":56.67,"t":"2026-09-22T14:15:00Z","v":172124,"vw":56.722014},{"c":56.675,"h":56.795,"l":56.65,"n":4568,"o":56.725,"t":"2026-09-22T14:30:00Z","v":192573,"vw":56.733667},{"c":56.7,"h":56.7,"l":56.6,"n":3852,"o":56.67,"t":"2026-09-22T14:45:00Z","v":140739,"vw":56.637287},{"c":56.775,"h":56.785,"l":56.685,"n":3402,"o":56.695,"t":"2026-09-22T15:00:00Z","v":157427,"vw":56.716192},{"c":56.735,"h":56.8192,"l":56.7,"n":3198,"o":56.78,"t":"2026-09-22T15:15:00Z","v":110796,"vw":56.748958},{"c":56.765,"h":56.79,"l":56.7,"n":2891,"o":56.73,"t":"2026-09-22T15:30:00Z","v":95065,"vw":56.745133},{"c":56.695,"h":56.75,"l":56.67,"n":3100,"o":56.75,"t":"2026-09-22T15:45:00Z","v":171248,"vw":56.693716},{"c":56.735,"h":56.775,"l":56.67,"n":2463,"o":56.695,"t":"2026-09-22T16:00:00Z","v":108236,"vw":56.723574},{"c":56.805,"h":56.815,"l":56.69,"n":2217,"o":56.735,"t":"2026-09-22T16:15:00Z","v":105464,"vw":56.747352},{"c":56.77,"h":56.82,"l":56.765,"n":1905,"o":56.805,"t":"2026-09-22T16:30:00Z","v":111736,"vw":56.790159},{"c":56.815,"h":56.84,"l":56.75,"n":2116,"o":56.76,"t":"2026-09-22T16:45:00Z","v":140302,"vw":56.795317},{"c":56.6,"h":56.835,"l":56.59,"n":3035,"o":56.8176,"t":"2026-09-22T17:00:00Z","v":159125,"vw":56.683566},{"c":56.68,"h":56.685,"l":56.59,"n":2316,"o":56.59,"t":"2026-09-22T17:15:00Z","v":134308,"vw":56.638166},{"c":56.615,"h":56.7,"l":56.59,"n":2598,"o":56.695,"t":"2026-09-22T17:30:00Z","v":156903,"vw":56.653283},{"c":56.615,"h":56.675,"l":56.565,"n":3521,"o":56.615,"t":"2026-09-22T17:45:00Z","v":232035,"vw":56.620572},{"c":56.64,"h":56.705,"l":56.61,"n":2085,"o":56.62,"t":"2026-09-22T18:00:00Z","v":101848,"vw":56.658393},{"c":56.595,"h":56.6799,"l":56.595,"n":2092,"o":56.645,"t":"2026-09-22T18:15:00Z","v":106044,"vw":56.636907},{"c":56.605,"h":56.61,"l":56.565,"n":2220,"o":56.59,"t":"2026-09-22T18:30:00Z","v":131273,"vw":56.58725},{"c":56.595,"h":56.605,"l":56.57,"n":2652,"o":56.605,"t":"2026-09-22T18:45:00Z","v":213590,"vw":56.582686},{"c":56.64,"h":56.665,"l":56.58,"n":2381,"o":56.6,"t":"2026-09-22T19:00:00Z","v":155711,"vw":56.625148},{"c":56.62,"h":56.655,"l":56.57,"n":3311,"o":56.645,"t":"2026-09-22T19:15:00Z","v":283318,"vw":56.604803},{"c":56.65,"h":56.69,"l":56.59,"n":4591,"o":56.61,"t":"2026-09-22T19:30:00Z","v":326499,"vw":56.64903},{"c":56.52,"h":56.695,"l":56.455,"n":11811,"o":56.655,"t":"2026-09-22T19:45:00Z","v":965583,"vw":56.529563},{"c":56.57,"h":56.66,"l":56.52,"n":253,"o":56.52,"t":"2026-09-22T20:00:00Z","v":1734312,"vw":56.530061},{"c":56.61,"h":56.61,"l":56.57,"n":102,"o":56.57,"t":"2026-09-22T20:15:00Z","v":3620,"vw":56.585481},{"c":56.65,"h":56.65,"l":56.6085,"n":68,"o":56.61,"t":"2026-09-22T20:30:00Z","v":2439,"vw":56.619364},{"c":56.66,"h":56.68,"l":56.66,"n":34,"o":56.6643,"t":"2026-09-22T20:45:00Z","v":617,"vw":56.668371},{"c":56.65,"h":56.68,"l":56.65,"n":35,"o":56.68,"t":"2026-09-22T21:00:00Z","v":1142,"vw":56.658945},{"c":56.68,"h":56.68,"l":56.63,"n":122,"o":56.64,"t":"2026-09-22T21:15:00Z","v":3005,"vw":56.638857},{"c":56.64,"h":56.67,"l":56.64,"n":49,"o":56.67,"t":"2026-09-22T21:30:00Z","v":1135,"vw":56.65553},{"c":56.6754,"h":56.6754,"l":56.65,"n":40,"o":56.65,"t":"2026-09-22T21:45:00Z","v":3804,"vw":56.658821},{"c":56.67,"h":56.68,"l":56.65,"n":54,"o":56.66,"t":"2026-09-22T22:00:00Z","v":1447,"vw":56.662032},{"c":56.68,"h":56.68,"l":56.68,"n":5,"o":56.68,"t":"2026-09-22T22:15:00Z","v":183,"vw":56.68},{"c":56.73,"h":56.73,"l":56.69,"n":19,"o":56.69,"t":"2026-09-22T22:30:00Z","v":719,"vw":56.707916},{"c":56.7,"h":56.73,"l":56.7,"n":24,"o":56.73,"t":"2026-09-22T22:45:00Z","v":514,"vw":56.707444},{"c":56.65,"h":56.65,"l":56.65,"n":5,"o":56.65,"t":"2026-09-22T23:00:00Z","v":674,"vw":56.65},{"c":56.73,"h":56.73,"l":56.65,"n":21,"o":56.65,"t":"2026-09-22T23:30:00Z","v":2471,"vw":56.668027},{"c":56.65,"h":56.73,"l":56.65,"n":41,"o":56.71,"t":"2026-09-22T23:45:00Z","v":1618,"vw":56.713788},{"c":56.74,"h":56.89,"l":56.72,"n":1712,"o":56.77,"t":"2026-09-23T08:00:00Z","v":22208,"vw":56.784182},{"c":56.67,"h":56.71,"l":56.67,"n":154,"o":56.71,"t":"2026-09-23T08:15:00Z","v":5210,"vw":56.696365},{"c":56.79,"h":56.79,"l":56.79,"n":5,"o":56.79,"t":"2026-09-23T08:30:00Z","v":162,"vw":56.79},{"c":56.7079,"h":56.73,"l":56.7079,"n":42,"o":56.73,"t":"2026-09-23T08:45:00Z","v":767,"vw":56.724908},{"c":56.7,"h":56.72,"l":56.7,"n":46,"o":56.72,"t":"2026-09-23T09:00:00Z","v":3423,"vw":56.700708},{"c":56.74,"h":56.74,"l":56.69,"n":56,"o":56.74,"t":"2026-09-23T09:15:00Z","v":2302,"vw":56.717659},{"c":56.67,"h":56.71,"l":56.67,"n":136,"o":56.71,"t":"2026-09-23T09:30:00Z","v":6041,"vw":56.672321},{"c":56.68,"h":56.68,"l":56.68,"n":2,"o":56.68,"t":"2026-09-23T09:45:00Z","v":1001,"vw":56.68},{"c":56.78,"h":56.78,"l":56.78,"n":4,"o":56.78,"t":"2026-09-23T10:00:00Z","v":109,"vw":56.78},{"c":56.76,"h":56.76,"l":56.76,"n":3,"o":56.76,"t":"2026-09-23T10:15:00Z","v":144,"vw":56.76},{"c":56.7,"h":56.75,"l":56.7,"n":32,"o":56.75,"t":"2026-09-23T10:30:00Z","v":1572,"vw":56.703918},{"c":56.46,"h":56.67,"l":56.3987,"n":821,"o":56.67,"t":"2026-09-23T10:45:00Z","v":19848,"vw":56.498838},{"c":56.49,"h":56.5299,"l":56.45,"n":250,"o":56.5145,"t":"2026-09-23T11:00:00Z","v":9052,"vw":56.481011},{"c":56.44,"h":56.53,"l":56.4128,"n":247,"o":56.5,"t":"2026-09-23T11:15:00Z","v":10058,"vw":56.457208},{"c":56.42,"h":56.45,"l":56.3994,"n":297,"o":56.44,"t":"2026-09-23T11:30:00Z","v":11547,"vw":56.436211},{"c":56.4968,"h":56.5,"l":56.49,"n":42,"o":56.4994,"t":"2026-09-23T11:45:00Z","v":5292,"vw":56.496002},{"c":56.495,"h":56.5,"l":56.4526,"n":154,"o":56.4968,"t":"2026-09-23T12:00:00Z","v":12748,"vw":56.480053},{"c":56.51,"h":56.5268,"l":56.48,"n":79,"o":56.48,"t":"2026-09-23T12:15:00Z","v":3809,"vw":56.49837},{"c":56.48,"h":56.52,"l":56.47,"n":183,"o":56.51,"t":"2026-09-23T12:30:00Z","v":5020,"vw":56.49255},{"c":56.41,"h":56.5,"l":56.41,"n":326,"o":56.49,"t":"2026-09-23T12:45:00Z","v":8340,"vw":56.442864},{"c":56.29,"h":56.4379,"l":56.29,"n":988,"o":56.41,"t":"2026-09-23T13:00:00Z","v":14718,"vw":56.357094},{"c":56.03,"h":56.35,"l":56.03,"n":1352,"o":56.33,"t":"2026-09-23T13:15:00Z","v":47847,"vw":56.177042},{"c":55.79,"h":56.23,"l":55.72,"n":15208,"o":56.02,"t":"2026-09-23T13:30:00Z","v":901153,"vw":55.899555},{"c":55.44,"h":55.83,"l":55.42,"n":11388,"o":55.78,"t":"2026-09-23T13:45:00Z","v":575856,"vw":55.598126},{"c":55.585,"h":55.61,"l":55.275,"n":10291,"o":55.44,"t":"2026-09-23T14:00:00Z","v":696848,"vw":55.454868},{"c":55.645,"h":55.76,"l":55.55,"n":7741,"o":55.585,"t":"2026-09-23T14:15:00Z","v":521974,"vw":55.652708},{"c":55.575,"h":55.73,"l":55.52,"n":6512,"o":55.645,"t":"2026-09-23T14:30:00Z","v":300990,"vw":55.597819},{"c":55.375,"h":55.57,"l":55.345,"n":8969,"o":55.57,"t":"2026-09-23T14:45:00Z","v":527259,"vw":55.429438},{"c":55.42,"h":55.5,"l":55.325,"n":6205,"o":55.375,"t":"2026-09-23T15:00:00Z","v":312639,"vw":55.389499},{"c":55.465,"h":55.475,"l":55.3529,"n":5747,"o":55.41,"t":"2026-09-23T15:15:00Z","v":309843,"vw":55.416597},{"c":55.535,"h":55.55,"l":55.44,"n":4336,"o":55.4699,"t":"2026-09-23T15:30:00Z","v":193396,"vw":55.49127},{"c":55.605,"h":55.659,"l":55.505,"n":3930,"o":55.545,"t":"2026-09-23T15:45:00Z","v":177690,"vw":55.580933},{"c":55.625,"h":55.65,"l":55.5725,"n":3737,"o":55.605,"t":"2026-09-23T16:00:00Z","v":198014,"vw":55.616701},{"c":55.66,"h":55.67,"l":55.575,"n":2985,"o":55.625,"t":"2026-09-23T16:15:00Z","v":163885,"vw":55.608735},{"c":55.77,"h":55.77,"l":55.66,"n":3167,"o":55.665,"t":"2026-09-23T16:30:00Z","v":206106,"vw":55.709017},{"c":55.685,"h":55.785,"l":55.63,"n":3334,"o":55.77,"t":"2026-09-23T16:45:00Z","v":299221,"vw":55.70514},{"c":55.5814,"h":55.71,"l":55.57,"n":2903,"o":55.69,"t":"2026-09-23T17:00:00Z","v":148512,"vw":55.645863},{"c":55.545,"h":55.58,"l":55.5,"n":3273,"o":55.58,"t":"2026-09-23T17:15:00Z","v":218029,"vw":55.5248},{"c":55.645,"h":55.67,"l":55.545,"n":2948,"o":55.55,"t":"2026-09-23T17:30:00Z","v":158151,"vw":55.619997},{"c":55.645,"h":55.66,"l":55.54,"n":3518,"o":55.645,"t":"2026-09-23T17:45:00Z","v":200773,"vw":55.611389},{"c":55.705,"h":55.73,"l":55.61,"n":2978,"o":55.645,"t":"2026-09-23T18:00:00Z","v":200011,"vw":55.649926},{"c":55.595,"h":55.71,"l":55.585,"n":2716,"o":55.7,"t":"2026-09-23T18:15:00Z","v":150159,"vw":55.63432},{"c":55.565,"h":55.6,"l":55.5141,"n":4009,"o":55.5999,"t":"2026-09-23T18:30:00Z","v":369180,"vw":55.552447},{"c":55.595,"h":55.6,"l":55.545,"n":2577,"o":55.565,"t":"2026-09-23T18:45:00Z","v":154613,"vw":55.573807},{"c":55.625,"h":55.65,"l":55.57,"n":3174,"o":55.6,"t":"2026-09-23T19:00:00Z","v":223216,"vw":55.602097},{"c":55.655,"h":55.665,"l":55.585,"n":3514,"o":55.625,"t":"2026-09-23T19:15:00Z","v":236197,"vw":55.624811},{"c":55.675,"h":55.68,"l":55.58,"n":4381,"o":55.655,"t":"2026-09-23T19:30:00Z","v":374887,"vw":55.628725},{"c":55.6199,"h":55.77,"l":55.5,"n":12958,"o":55.675,"t":"2026-09-23T19:45:00Z","v":1275457,"vw":55.61381},{"c":55.6589,"h":55.6701,"l":55.55,"n":222,"o":55.61,"t":"2026-09-23T20:00:00Z","v":4171365,"vw":55.61001},{"c":55.722,"h":55.722,"l":55.61,"n":123,"o":55.63,"t":"2026-09-23T20:15:00Z","v":25558,"vw":55.617405},{"c":55.7092,"h":55.74,"l":55.7092,"n":57,"o":55.74,"t":"2026-09-23T20:30:00Z","v":10428,"vw":55.733139},{"c":55.71,"h":55.71,"l":55.68,"n":15,"o":55.68,"t":"2026-09-23T20:45:00Z","v":1153,"vw":55.705985},{"c":55.73,"h":55.7477,"l":55.7,"n":84,"o":55.71,"t":"2026-09-23T21:15:00Z","v":103485,"vw":55.727424},{"c":55.78,"h":55.7952,"l":55.7403,"n":33,"o":55.7403,"t":"2026-09-23T21:30:00Z","v":1065,"vw":55.767384},{"c":55.75,"h":55.8,"l":55.72,"n":115,"o":55.7934,"t":"2026-09-23T21:45:00Z","v":4956,"vw":55.742366},{"c":55.75,"h":55.75,"l":55.75,"n":41,"o":55.75,"t":"2026-09-23T22:00:00Z","v":1046,"vw":55.75},{"c":55.75,"h":55.75,"l":55.68,"n":17,"o":55.68,"t":"2026-09-23T22:15:00Z","v":785,"vw":55.702222},{"c":55.748,"h":55.7499,"l":55.6993,"n":7,"o":55.6993,"t":"2026-09-23T22:30:00Z","v":1813,"vw":55.704856},{"c":55.73,"h":55.73,"l":55.73,"n":2,"o":55.73,"t":"2026-09-23T23:00:00Z","v":101,"vw":55.73},{"c":55.73,"h":55.78,"l":55.73,"n":46,"o":55.73,"t":"2026-09-23T23:15:00Z","v":1934,"vw":55.751513},{"c":55.74,"h":55.7555,"l":55.71,"n":19,"o":55.71,"t":"2026-09-23T23:30:00Z","v":1246,"vw":55.731804},{"c":55.71,"h":55.75,"l":55.71,"n":10,"o":55.75,"t":"2026-09-23T23:45:00Z","v":327,"vw":55.735623},{"c":55.52,"h":55.75,"l":55.52,"n":985,"o":55.65,"t":"2026-09-24T08:00:00Z","v":17392,"vw":55.628331},{"c":55.46,"h":55.52,"l":55.46,"n":96,"o":55.52,"t":"2026-09-24T08:15:00Z","v":5064,"vw":55.495155},{"c":55.45,"h":55.5022,"l":55.45,"n":32,"o":55.5,"t":"2026-09-24T08:30:00Z","v":2816,"vw":55.472824},{"c":55.44,"h":55.46,"l":55.44,"n":59,"o":55.45,"t":"2026-09-24T08:45:00Z","v":3720,"vw":55.445592},{"c":55.485,"h":55.485,"l":55.45,"n":52,"o":55.46,"t":"2026-09-24T09:00:00Z","v":3429,"vw":55.458002},{"c":55.43,"h":55.45,"l":55.42,"n":86,"o":55.45,"t":"2026-09-24T09:15:00Z","v":3875,"vw":55.435107},{"c":55.4422,"h":55.4422,"l":55.42,"n":11,"o":55.42,"t":"2026-09-24T09:30:00Z","v":926,"vw":55.429867},{"c":55.6,"h":55.6,"l":55.6,"n":9,"o":55.6,"t":"2026-09-24T09:45:00Z","v":245,"vw":55.6},{"c":55.35,"h":55.47,"l":55.35,"n":272,"o":55.47,"t":"2026-09-24T10:00:00Z","v":7598,"vw":55.430538},{"c":55.35,"h":55.35,"l":55.28,"n":241,"o":55.3,"t":"2026-09-24T10:15:00Z","v":10908,"vw":55.312524},{"c":55.42,"h":55.44,"l":55.34,"n":51,"o":55.34,"t":"2026-09-24T10:30:00Z","v":7056,"vw":55.406749},{"c":55.4396,"h":55.4396,"l":55.39,"n":127,"o":55.41,"t":"2026-09-24T10:45:00Z","v":9829,"vw":55.411292},{"c":55.39,"h":55.44,"l":55.39,"n":120,"o":55.4098,"t":"2026-09-24T11:00:00Z","v":11579,"vw":55.408213},{"c":55.43,"h":55.45,"l":55.33,"n":189,"o":55.3968,"t":"2026-09-24T11:15:00Z","v":33272,"vw":55.390441},{"c":55.33,"h":55.42,"l":55.33,"n":156,"o":55.39,"t":"2026-09-24T11:30:00Z","v":10739,"vw":55.370965},{"c":55.29,"h":55.39,"l":55.29,"n":303,"o":55.37,"t":"2026-09-24T11:45:00Z","v":14367,"vw":55.327979},{"c":55.28,"h":55.35,"l":55.28,"n":444,"o":55.31,"t":"2026-09-24T12:00:00Z","v":19682,"vw":55.311444},{"c":55.44,"h":55.46,"l":55.24,"n":430,"o":55.26,"t":"2026-09-24T12:15:00Z","v":60645,"vw":55.267436},{"c":55.52,"h":55.52,"l":55.3416,"n":144,"o":55.46,"t":"2026-09-24T12:30:00Z","v":6525,"vw":55.42925},{"c":55.56,"h":55.6053,"l":55.46,"n":74,"o":55.46,"t":"2026-09-24T12:45:00Z","v":4591,"vw":55.535516},{"c":55.56,"h":55.6,"l":55.55,"n":93,"o":55.5919,"t":"2026-09-24T13:00:00Z","v":2943,"vw":55.570932},{"c":55.41,"h":55.6069,"l":55.22,"n":478,"o":55.58,"t":"2026-09-24T13:15:00Z","v":16505,"vw":55.526425},{"c":55.67,"h":55.7699,"l":55.485,"n":6381,"o":55.54,"t":"2026-09-24T13:30:00Z","v":543235,"vw":55.623854},{"c":55.52,"h":55.68,"l":55.5,"n":3596,"o":55.66,"t":"2026-09-24T13:45:00Z","v":202962,"vw":55.607734},{"c":55.35,"h":55.52,"l":55.26,"n":7794,"o":55.52,"t":"2026-09-24T14:00:00Z","v":696126,"vw":55.374064},{"c":55.2281,"h":55.41,"l":55.225,"n":6530,"o":55.335,"t":"2026-09-24T14:15:00Z","v":326514,"vw":55.310237},{"c":55.245,"h":55.3,"l":55.17,"n":5729,"o":55.225,"t":"2026-09-24T14:30:00Z","v":227068,"vw":55.224217},{"c":55.12,"h":55.24,"l":55.1,"n":5298,"o":55.24,"t":"2026-09-24T14:45:00Z","v":215106,"vw":55.138172},{"c":55.155,"h":55.17,"l":55.07,"n":5930,"o":55.115,"t":"2026-09-24T15:00:00Z","v":312867,"vw":55.108651},{"c":55.185,"h":55.21,"l":55.09,"n":4972,"o":55.1582,"t":"2026-09-24T15:15:00Z","v":265144,"vw":55.149312},{"c":55.195,"h":55.23,"l":55.15,"n":4581,"o":55.185,"t":"2026-09-24T15:30:00Z","v":264462,"vw":55.194594},{"c":55.215,"h":55.235,"l":55.16,"n":4368,"o":55.19,"t":"2026-09-24T15:45:00Z","v":251997,"vw":55.193391},{"c":55.31,"h":55.33,"l":55.175,"n":4046,"o":55.22,"t":"2026-09-24T16:00:00Z","v":249793,"vw":55.276326},{"c":55.465,"h":55.515,"l":55.295,"n":4030,"o":55.31,"t":"2026-09-24T16:15:00Z","v":284833,"vw":55.40779},{"c":55.41,"h":55.545,"l":55.409,"n":3067,"o":55.475,"t":"2026-09-24T16:30:00Z","v":217663,"vw":55.483377},{"c":55.375,"h":55.42,"l":55.315,"n":2520,"o":55.41,"t":"2026-09-24T16:45:00Z","v":144596,"vw":55.366405},{"c":55.345,"h":55.405,"l":55.3001,"n":2973,"o":55.375,"t":"2026-09-24T17:00:00Z","v":204263,"vw":55.351362},{"c":55.3,"h":55.35,"l":55.215,"n":3179,"o":55.345,"t":"2026-09-24T17:15:00Z","v":213932,"vw":55.287741},{"c":55.315,"h":55.35,"l":55.29,"n":2289,"o":55.3,"t":"2026-09-24T17:30:00Z","v":124920,"vw":55.326514},{"c":55.32,"h":55.34,"l":55.28,"n":2964,"o":55.31,"t":"2026-09-24T17:45:00Z","v":156597,"vw":55.318413},{"c":55.205,"h":55.32,"l":55.1924,"n":2716,"o":55.315,"t":"2026-09-24T18:00:00Z","v":171970,"vw":55.250614},{"c":55.1901,"h":55.21,"l":55.115,"n":3891,"o":55.2,"t":"2026-09-24T18:15:00Z","v":311799,"vw":55.152712},{"c":55.255,"h":55.3051,"l":55.1508,"n":2548,"o":55.195,"t":"2026-09-24T18:30:00Z","v":188932,"vw":55.217141},{"c":55.195,"h":55.27,"l":55.19,"n":2306,"o":55.26,"t":"2026-09-24T18:45:00Z","v":129184,"vw":55.219213},{"c":55.3,"h":55.3063,"l":55.13,"n":3379,"o":55.195,"t":"2026-09-24T19:00:00Z","v":232046,"vw":55.184572},{"c":55.385,"h":55.3999,"l":55.225,"n":3095,"o":55.3,"t":"2026-09-24T19:15:00Z","v":244659,"vw":55.305468},{"c":55.56,"h":55.58,"l":55.345,"n":4270,"o":55.385,"t":"2026-09-24T19:30:00Z","v":428701,"vw":55.470224},{"c":55.405,"h":55.6,"l":55.31,"n":10480,"o":55.55,"t":"2026-09-24T19:45:00Z","v":925056,"vw":55.431664},{"c":55.4239,"h":55.55,"l":55.3956,"n":109,"o":55.4,"t":"2026-09-24T20:00:00Z","v":1309054,"vw":55.410664},{"c":55.5,"h":55.5,"l":55.4269,"n":29,"o":55.45,"t":"2026-09-24T20:15:00Z","v":2582,"vw":55.479499},{"c":55.58,"h":55.58,"l":55.48,"n":44,"o":55.5,"t":"2026-09-24T20:30:00Z","v":2503,"vw":55.523218},{"c":55.53,"h":55.58,"l":55.525,"n":39,"o":55.5777,"t":"2026-09-24T20:45:00Z","v":2465,"vw":55.543983},{"c":55.58,"h":55.58,"l":55.58,"n":3,"o":55.58,"t":"2026-09-24T21:00:00Z","v":161,"vw":55.58},{"c":55.58,"h":55.58,"l":55.58,"n":7,"o":55.58,"t":"2026-09-24T21:15:00Z","v":207,"vw":55.58},{"c":55.52,"h":55.55,"l":55.52,"n":19,"o":55.54,"t":"2026-09-24T21:30:00Z","v":2864,"vw":55.533144},{"c":55.58,"h":55.58,"l":55.54,"n":17,"o":55.54,"t":"2026-09-24T22:00:00Z","v":357,"vw":55.562609},{"c":55.5676,"h":55.5787,"l":55.5676,"n":12,"o":55.5787,"t":"2026-09-24T22:15:00Z","v":248,"vw":55.57315},{"c":55.5582,"h":55.5582,"l":55.5582,"n":3,"o":55.5582,"t":"2026-09-24T22:45:00Z","v":112,"vw":55.5582},{"c":55.52,"h":55.52,"l":55.52,"n":20,"o":55.52,"t":"2026-09-24T23:00:00Z","v":416,"vw":55.52},{"c":55.5568,"h":55.5568,"l":55.5568,"n":2,"o":55.5568,"t":"2026-09-24T23:15:00Z","v":290,"vw":55.5568},{"c":55.5093,"h":55.55,"l":55.5093,"n":11,"o":55.54,"t":"2026-09-24T23:30:00Z","v":2027,"vw":55.52962},{"c":55.47,"h":55.52,"l":55.47,"n":72,"o":55.52,"t":"2026-09-24T23:45:00Z","v":2374,"vw":55.500362},{"c":55.49,"h":55.56,"l":55.47,"n":499,"o":55.5,"t":"2026-09-25T08:00:00Z","v":7959,"vw":55.51862},{"c":55.52,"h":55.54,"l":55.52,"n":20,"o":55.54,"t":"2026-09-25T08:15:00Z","v":587,"vw":55.524},{"c":55.53,"h":55.535,"l":55.52,"n":22,"o":55.52,"t":"2026-09-25T08:30:00Z","v":1105,"vw":55.528851},{"c":55.519,"h":55.535,"l":55.519,"n":16,"o":55.53,"t":"2026-09-25T08:45:00Z","v":683,"vw":55.525334},{"c":55.51,"h":55.52,"l":55.51,"n":7,"o":55.52,"t":"2026-09-25T09:00:00Z","v":579,"vw":55.512299},{"c":55.52,"h":55.52,"l":55.51,"n":4,"o":55.51,"t":"2026-09-25T09:15:00Z","v":381,"vw":55.514118},{"c":55.54,"h":55.54,"l":55.53,"n":30,"o":55.53,"t":"2026-09-25T09:30:00Z","v":793,"vw":55.533173},{"c":55.52,"h":55.52,"l":55.52,"n":2,"o":55.52,"t":"2026-09-25T09:45:00Z","v":200,"vw":55.52},{"c":55.525,"h":55.54,"l":55.525,"n":10,"o":55.54,"t":"2026-09-25T10:00:00Z","v":316,"vw":55.5325},{"c":55.52,"h":55.52,"l":55.52,"n":6,"o":55.52,"t":"2026-09-25T10:45:00Z","v":121,"vw":55.52},{"c":55.53,"h":55.54,"l":55.51,"n":72,"o":55.54,"t":"2026-09-25T11:00:00Z","v":5247,"vw":55.524237},{"c":55.515,"h":55.55,"l":55.49,"n":286,"o":55.51,"t":"2026-09-25T11:30:00Z","v":8498,"vw":55.50015},{"c":55.515,"h":55.54,"l":55.5,"n":53,"o":55.51,"t":"2026-09-25T11:45:00Z","v":1632,"vw":55.517533},{"c":55.5034,"h":55.5038,"l":55.5034,"n":3,"o":55.5038,"t":"2026-09-25T12:00:00Z","v":301,"vw":55.503533},{"c":55.53,"h":55.53,"l":55.51,"n":33,"o":55.5275,"t":"2026-09-25T12:15:00Z","v":766,"vw":55.523969},{"c":55.53,"h":55.54,"l":55.5,"n":59,"o":55.52,"t":"2026-09-25T12:30:00Z","v":4348,"vw":55.517446},{"c":55.5,"h":55.5,"l":55.49,"n":107,"o":55.5,"t":"2026-09-25T12:45:00Z","v":3149,"vw":55.497206},{"c":55.4,"h":55.5,"l":55.4,"n":476,"o":55.5,"t":"2026-09-25T13:00:00Z","v":7845,"vw":55.461218},{"c":55.44,"h":55.49,"l":55.39,"n":101,"o":55.45,"t":"2026-09-25T13:15:00Z","v":5709,"vw":55.43161},{"c":55.38,"h":55.56,"l":55.29,"n":7054,"o":55.45,"t":"2026-09-25T13:30:00Z","v":316473,"vw":55.425243},{"c":55.37,"h":55.41,"l":55.28,"n":4588,"o":55.35,"t":"2026-09-25T13:45:00Z","v":235538,"vw":55.345699},{"c":55.43,"h":55.445,"l":55.33,"n":4101,"o":55.37,"t":"2026-09-25T14:00:00Z","v":179573,"vw":55.386623},{"c":55.495,"h":55.66,"l":55.42,"n":6561,"o":55.44,"t":"2026-09-25T14:15:00Z","v":531140,"vw":55.540815},{"c":55.435,"h":55.54,"l":55.4,"n":6095,"o":55.5,"t":"2026-09-25T14:30:00Z","v":543870,"vw":55.485403},{"c":55.285,"h":55.49,"l":55.23,"n":7810,"o":55.43,"t":"2026-09-25T14:45:00Z","v":562224,"vw":55.410484},{"c":55.185,"h":55.335,"l":55.16,"n":5042,"o":55.28,"t":"2026-09-25T15:00:00Z","v":242546,"vw":55.279524},{"c":55.155,"h":55.22,"l":55.11,"n":4711,"o":55.185,"t":"2026-09-25T15:15:00Z","v":230733,"vw":55.171636},{"c":55.135,"h":55.23,"l":55.125,"n":5485,"o":55.155,"t":"2026-09-25T15:30:00Z","v":389167,"vw":55.181026},{"c":55.17,"h":55.175,"l":55.075,"n":10107,"o":55.135,"t":"2026-09-25T15:45:00Z","v":1092790,"vw":55.12632},{"c":55.315,"h":55.335,"l":55.11,"n":13755,"o":55.18,"t":"2026-09-25T16:00:00Z","v":1295775,"vw":55.172959},{"c":55.3,"h":55.35,"l":55.22,"n":3085,"o":55.315,"t":"2026-09-25T16:15:00Z","v":151838,"vw":55.28677},{"c":55.345,"h":55.4,"l":55.25,"n":3183,"o":55.3,"t":"2026-09-25T16:30:00Z","v":189452,"vw":55.312207},{"c":55.285,"h":55.36,"l":55.285,"n":2308,"o":55.345,"t":"2026-09-25T16:45:00Z","v":119433,"vw":55.321473},{"c":55.315,"h":55.345,"l":55.275,"n":2009,"o":55.2814,"t":"2026-09-25T17:00:00Z","v":86029,"vw":55.312343},{"c":55.354,"h":55.355,"l":55.255,"n":2197,"o":55.31,"t":"2026-09-25T17:15:00Z","v":117081,"vw":55.298404},{"c":55.42,"h":55.445,"l":55.32,"n":2646,"o":55.355,"t":"2026-09-25T17:30:00Z","v":161781,"vw":55.389423},{"c":55.365,"h":55.46,"l":55.31,"n":2933,"o":55.415,"t":"2026-09-25T17:45:00Z","v":132210,"vw":55.387483},{"c":55.325,"h":55.42,"l":55.32,"n":2088,"o":55.37,"t":"2026-09-25T18:00:00Z","v":96674,"vw":55.368395},{"c":55.3,"h":55.335,"l":55.28,"n":2468,"o":55.325,"t":"2026-09-25T18:15:00Z","v":125808,"vw":55.305806},{"c":55.275,"h":55.355,"l":55.26,"n":2426,"o":55.31,"t":"2026-09-25T18:30:00Z","v":162784,"vw":55.312376},{"c":55.325,"h":55.3599,"l":55.265,"n":3164,"o":55.275,"t":"2026-09-25T18:45:00Z","v":284853,"vw":55.321864},{"c":55.435,"h":55.435,"l":55.305,"n":3499,"o":55.33,"t":"2026-09-25T19:00:00Z","v":274678,"vw":55.357549},{"c":55.355,"h":55.445,"l":55.335,"n":3224,"o":55.44,"t":"2026-09-25T19:15:00Z","v":263433,"vw":55.374628},{"c":55.365,"h":55.445,"l":55.2901,"n":4660,"o":55.355,"t":"2026-09-25T19:30:00Z","v":398121,"vw":55.371223},{"c":55.535,"h":55.585,"l":55.355,"n":11281,"o":55.365,"t":"2026-09-25T19:45:00Z","v":1212254,"vw":55.477315},{"c":55.57,"h":55.58,"l":55.29,"n":138,"o":55.54,"t":"2026-09-25T20:00:00Z","v":2403223,"vw":55.540037},{"c":55.5896,"h":55.59,"l":55.5305,"n":22,"o":55.5707,"t":"2026-09-25T20:15:00Z","v":18585,"vw":55.565036},{"c":55.57,"h":55.58,"l":55.57,"n":10,"o":55.57,"t":"2026-09-25T20:30:00Z","v":1281,"vw":55.572771},{"c":55.6,"h":55.6,"l":55.58,"n":88,"o":55.58,"t":"2026-09-25T20:45:00Z","v":2138,"vw":55.589243},{"c":55.6627,"h":55.68,"l":55.61,"n":74,"o":55.65,"t":"2026-09-25T21:00:00Z","v":24235,"vw":55.66572},{"c":55.7,"h":55.7,"l":55.66,"n":7,"o":55.6627,"t":"2026-09-25T21:15:00Z","v":632,"vw":55.680485},{"c":55.6577,"h":55.6987,"l":55.6577,"n":27,"o":55.69,"t":"2026-09-25T21:30:00Z","v":2539,"vw":55.689728},{"c":55.6981,"h":55.7,"l":55.6981,"n":14,"o":55.7,"t":"2026-09-25T21:45:00Z","v":589,"vw":55.698569},{"c":55.67,"h":55.6994,"l":55.67,"n":11,"o":55.6994,"t":"2026-09-25T22:00:00Z","v":925,"vw":55.6952},{"c":55.65,"h":55.65,"l":55.65,"n":36,"o":55.65,"t":"2026-09-25T22:15:00Z","v":522,"vw":55.65},{"c":55.67,"h":55.67,"l":55.6004,"n":50,"o":55.64,"t":"2026-09-25T22:30:00Z","v":4555,"vw":55.625226},{"c":55.681,"h":55.681,"l":55.6807,"n":5,"o":55.6807,"t":"2026-09-25T22:45:00Z","v":352,"vw":55.680797},{"c":55.7191,"h":55.7191,"l":55.7189,"n":5,"o":55.7189,"t":"2026-09-25T23:30:00Z","v":591,"vw":55.718936},{"c":55.7,"h":55.7198,"l":55.7,"n":9,"o":55.7031,"t":"2026-09-25T23:45:00Z","v":719,"vw":55.710266},{"c":55.76,"h":55.8,"l":55.67,"n":871,"o":55.74,"t":"2026-09-28T08:00:00Z","v":17796,"vw":55.736589},{"c":55.8382,"h":55.8382,"l":55.8382,"n":3,"o":55.8382,"t":"2026-09-28T08:15:00Z","v":164,"vw":55.8382},{"c":55.74,"h":55.8143,"l":55.74,"n":33,"o":55.8143,"t":"2026-09-28T08:30:00Z","v":1585,"vw":55.757576},{"c":55.7,"h":55.76,"l":55.7,"n":148,"o":55.73,"t":"2026-09-28T08:45:00Z","v":9001,"vw":55.72534},{"c":55.72,"h":55.75,"l":55.69,"n":45,"o":55.75,"t":"2026-09-28T09:00:00Z","v":4752,"vw":55.713407},{"c":55.65,"h":55.74,"l":55.64,"n":162,"o":55.73,"t":"2026-09-28T09:15:00Z","v":7102,"vw":55.706455},{"c":55.61,"h":55.74,"l":55.61,"n":40,"o":55.74,"t":"2026-09-28T09:30:00Z","v":3884,"vw":55.658036},{"c":55.74,"h":55.74,"l":55.6,"n":17,"o":55.64,"t":"2026-09-28T09:45:00Z","v":2015,"vw":55.643602},{"c":55.57,"h":55.6,"l":55.56,"n":87,"o":55.6,"t":"2026-09-28T10:00:00Z","v":6869,"vw":55.580235},{"c":55.5,"h":55.61,"l":55.5,"n":85,"o":55.61,"t":"2026-09-28T10:15:00Z","v":5039,"vw":55.543977},{"c":55.6017,"h":55.6017,"l":55.46,"n":215,"o":55.51,"t":"2026-09-28T10:30:00Z","v":9038,"vw":55.50415},{"c":55.49,"h":55.55,"l":55.45,"n":47,"o":55.46,"t":"2026-09-28T10:45:00Z","v":5061,"vw":55.471924},{"c":55.545,"h":55.5923,"l":55.5,"n":155,"o":55.55,"t":"2026-09-28T11:00:00Z","v":19874,"vw":55.522205},{"c":55.5,"h":55.55,"l":55.49,"n":128,"o":55.55,"t":"2026-09-28T11:15:00Z","v":23903,"vw":55.506497},{"c":55.49,"h":55.54,"l":55.49,"n":128,"o":55.5,"t":"2026-09-28T11:30:00Z","v":11431,"vw":55.497652},{"c":55.49,"h":55.54,"l":55.48,"n":109,"o":55.52,"t":"2026-09-28T11:45:00Z","v":8980,"vw":55.500313},{"c":55.46,"h":55.5,"l":55.46,"n":125,"o":55.5,"t":"2026-09-28T12:00:00Z","v":8745,"vw":55.469838},{"c":55.45,"h":55.4991,"l":55.45,"n":171,"o":55.46,"t":"2026-09-28T12:15:00Z","v":8992,"vw":55.46572},{"c":55.45,"h":55.46,"l":55.39,"n":350,"o":55.4405,"t":"2026-09-28T12:30:00Z","v":16943,"vw":55.426649},{"c":55.4,"h":55.4744,"l":55.4,"n":145,"o":55.42,"t":"2026-09-28T12:45:00Z","v":10604,"vw":55.415524},{"c":55.37,"h":55.44,"l":55.36,"n":225,"o":55.4,"t":"2026-09-28T13:00:00Z","v":9734,"vw":55.398557},{"c":55.5,"h":55.54,"l":55.36,"n":171,"o":55.37,"t":"2026-09-28T13:15:00Z","v":12035,"vw":55.413808},{"c":55.535,"h":55.71,"l":55.35,"n":8951,"o":55.545,"t":"2026-09-28T13:30:00Z","v":393481,"vw":55.559983},{"c":55.475,"h":55.66,"l":55.43,"n":4171,"o":55.535,"t":"2026-09-28T13:45:00Z","v":233390,"vw":55.575422},{"c":55.5801,"h":55.7,"l":55.4,"n":5607,"o":55.47,"t":"2026-09-28T14:00:00Z","v":299486,"vw":55.549345},{"c":55.455,"h":55.585,"l":55.395,"n":5283,"o":55.585,"t":"2026-09-28T14:15:00Z","v":306210,"vw":55.493309},{"c":55.4184,"h":55.49,"l":55.395,"n":5055,"o":55.455,"t":"2026-09-28T14:30:00Z","v":248449,"vw":55.437278},{"c":55.32,"h":55.43,"l":55.32,"n":5503,"o":55.415,"t":"2026-09-28T14:45:00Z","v":266424,"vw":55.370734},{"c":55.165,"h":55.3187,"l":55.14,"n":5818,"o":55.3187,"t":"2026-09-28T15:00:00Z","v":213070,"vw":55.218189},{"c":55.125,"h":55.23,"l":55.1,"n":5176,"o":55.165,"t":"2026-09-28T15:15:00Z","v":302346,"vw":55.159129},{"c":55.265,"h":55.295,"l":55.125,"n":4869,"o":55.128,"t":"2026-09-28T15:30:00Z","v":392718,"vw":55.227585},{"c":55.16,"h":55.29,"l":55.16,"n":3885,"o":55.265,"t":"2026-09-28T15:45:00Z","v":180284,"vw":55.247269},{"c":55.145,"h":55.25,"l":55.14,"n":3656,"o":55.165,"t":"2026-09-28T16:00:00Z","v":184737,"vw":55.207371},{"c":55.28,"h":55.34,"l":55.14,"n":4104,"o":55.15,"t":"2026-09-28T16:15:00Z","v":259048,"vw":55.21789},{"c":55.2815,"h":55.305,"l":55.22,"n":2471,"o":55.28,"t":"2026-09-28T16:30:00Z","v":141976,"vw":55.262733},{"c":55.295,"h":55.345,"l":55.23,"n":2498,"o":55.2899,"t":"2026-09-28T16:45:00Z","v":144593,"vw":55.267733},{"c":55.28,"h":55.39,"l":55.24,"n":3301,"o":55.295,"t":"2026-09-28T17:00:00Z","v":239866,"vw":55.292671},{"c":55.29,"h":55.345,"l":55.24,"n":2544,"o":55.28,"t":"2026-09-28T17:15:00Z","v":166706,"vw":55.289519},{"c":55.3217,"h":55.3217,"l":55.145,"n":5338,"o":55.29,"t":"2026-09-28T17:30:00Z","v":809138,"vw":55.229482},{"c":55.36,"h":55.38,"l":55.3,"n":3602,"o":55.325,"t":"2026-09-28T17:45:00Z","v":415160,"vw":55.353016},{"c":55.315,"h":55.4,"l":55.28,"n":2297,"o":55.3636,"t":"2026-09-28T18:00:00Z","v":188551,"vw":55.341694},{"c":55.365,"h":55.37,"l":55.285,"n":2243,"o":55.315,"t":"2026-09-28T18:15:00Z","v":188811,"vw":55.322506},{"c":55.405,"h":55.42,"l":55.335,"n":2181,"o":55.36,"t":"2026-09-28T18:30:00Z","v":204207,"vw":55.3837},{"c":55.355,"h":55.41,"l":55.33,"n":2143,"o":55.405,"t":"2026-09-28T18:45:00Z","v":151665,"vw":55.364604},{"c":55.255,"h":55.365,"l":55.25,"n":2544,"o":55.355,"t":"2026-09-28T19:00:00Z","v":137339,"vw":55.324357},{"c":55.275,"h":55.29,"l":55.2203,"n":3133,"o":55.255,"t":"2026-09-28T19:15:00Z","v":215196,"vw":55.245519},{"c":55.35,"h":55.37,"l":55.24,"n":3475,"o":55.275,"t":"2026-09-28T19:30:00Z","v":205640,"vw":55.289392},{"c":55.355,"h":55.42,"l":55.26,"n":10546,"o":55.35,"t":"2026-09-28T19:45:00Z","v":1036687,"vw":55.338375},{"c":55.428,"h":55.428,"l":55.35,"n":78,"o":55.35,"t":"2026-09-28T20:00:00Z","v":1433293,"vw":55.350006},{"c":55.4081,"h":55.45,"l":55.37,"n":38,"o":55.37,"t":"2026-09-28T20:15:00Z","v":1119,"vw":55.404784},{"c":55.39,"h":55.39,"l":55.39,"n":12,"o":55.39,"t":"2026-09-28T20:30:00Z","v":1008,"vw":55.39},{"c":55.41,"h":55.41,"l":55.4,"n":9,"o":55.4,"t":"2026-09-28T20:45:00Z","v":515,"vw":55.405565},{"c":55.45,"h":55.45,"l":55.44,"n":20,"o":55.4492,"t":"2026-09-28T21:00:00Z","v":670,"vw":55.444881},{"c":55.4,"h":55.48,"l":55.4,"n":50,"o":55.48,"t":"2026-09-28T21:15:00Z","v":35112,"vw":55.419515},{"c":55.38,"h":55.4085,"l":55.38,"n":54,"o":55.4,"t":"2026-09-28T21:30:00Z","v":3534,"vw":55.391688},{"c":55.3687,"h":55.47,"l":55.3687,"n":21,"o":55.47,"t":"2026-09-28T21:45:00Z","v":2931,"vw":55.401872},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-09-28T22:00:00Z","v":100,"vw":55.45},{"c":55.45,"h":55.45,"l":55.45,"n":4,"o":55.45,"t":"2026-09-28T22:15:00Z","v":131,"vw":55.45},{"c":55.4586,"h":55.4748,"l":55.4001,"n":13,"o":55.4748,"t":"2026-09-28T22:30:00Z","v":1350,"vw":55.446804},{"c":55.4,"h":55.4,"l":55.38,"n":67,"o":55.4,"t":"2026-09-28T22:45:00Z","v":1231,"vw":55.397351},{"c":55.41,"h":55.41,"l":55.41,"n":4,"o":55.41,"t":"2026-09-28T23:00:00Z","v":474,"vw":55.41},{"c":55.37,"h":55.4,"l":55.37,"n":29,"o":55.3975,"t":"2026-09-28T23:15:00Z","v":2021,"vw":55.38275},{"c":55.3669,"h":55.37,"l":55.3669,"n":6,"o":55.3689,"t":"2026-09-28T23:30:00Z","v":1355,"vw":55.367533},{"c":55.3669,"h":55.3669,"l":55.3669,"n":5,"o":55.3669,"t":"2026-09-28T23:45:00Z","v":212,"vw":55.3669},{"c":55.52,"h":55.58,"l":55.4,"n":576,"o":55.48,"t":"2026-09-29T08:00:00Z","v":10044,"vw":55.521003},{"c":55.46,"h":55.49,"l":55.46,"n":18,"o":55.48,"t":"2026-09-29T08:15:00Z","v":646,"vw":55.477305},{"c":55.47,"h":55.47,"l":55.45,"n":9,"o":55.45,"t":"2026-09-29T08:45:00Z","v":413,"vw":55.459009},{"c":55.49,"h":55.49,"l":55.48,"n":9,"o":55.48,"t":"2026-09-29T09:00:00Z","v":479,"vw":55.487221},{"c":55.51,"h":55.51,"l":55.49,"n":15,"o":55.49,"t":"2026-09-29T09:15:00Z","v":5500,"vw":55.49985},{"c":55.5069,"h":55.5069,"l":55.5069,"n":2,"o":55.5069,"t":"2026-09-29T09:30:00Z","v":105,"vw":55.5069},{"c":55.45,"h":55.49,"l":55.45,"n":12,"o":55.49,"t":"2026-09-29T09:45:00Z","v":579,"vw":55.457366},{"c":55.48,"h":55.5,"l":55.48,"n":10,"o":55.5,"t":"2026-09-29T10:00:00Z","v":503,"vw":55.486667},{"c":55.46,"h":55.48,"l":55.45,"n":33,"o":55.48,"t":"2026-09-29T10:15:00Z","v":5372,"vw":55.45243},{"c":55.47,"h":55.47,"l":55.47,"n":23,"o":55.47,"t":"2026-09-29T10:45:00Z","v":632,"vw":55.47},{"c":55.46,"h":55.46,"l":55.43,"n":30,"o":55.44,"t":"2026-09-29T11:00:00Z","v":1210,"vw":55.444704},{"c":55.46,"h":55.48,"l":55.46,"n":45,"o":55.47,"t":"2026-09-29T11:30:00Z","v":5235,"vw":55.470329},{"c":55.4992,"h":55.4992,"l":55.46,"n":61,"o":55.4602,"t":"2026-09-29T11:45:00Z","v":2841,"vw":55.471348},{"c":55.48,"h":55.5,"l":55.48,"n":60,"o":55.5,"t":"2026-09-29T12:00:00Z","v":3658,"vw":55.490991},{"c":55.4831,"h":55.5,"l":55.4746,"n":40,"o":55.4985,"t":"2026-09-29T12:15:00Z","v":4453,"vw":55.490127},{"c":55.48,"h":55.49,"l":55.48,"n":26,"o":55.49,"t":"2026-09-29T12:30:00Z","v":2833,"vw":55.480531},{"c":55.48,"h":55.49,"l":55.46,"n":169,"o":55.48,"t":"2026-09-29T12:45:00Z","v":11257,"vw":55.474254},{"c":55.46,"h":55.4846,"l":55.46,"n":27,"o":55.48,"t":"2026-09-29T13:00:00Z","v":1058,"vw":55.468924},{"c":55.35,"h":55.81,"l":55.35,"n":637,"o":55.46,"t":"2026-09-29T13:15:00Z","v":8165,"vw":55.439862},{"c":55.3598,"h":55.46,"l":54.94,"n":12801,"o":55.3,"t":"2026-09-29T13:30:00Z","v":621724,"vw":55.131553},{"c":55.3472,"h":55.4299,"l":55.28,"n":3784,"o":55.36,"t":"2026-09-29T13:45:00Z","v":179354,"vw":55.334487},{"c":55.45,"h":55.4583,"l":55.26,"n":3983,"o":55.34,"t":"2026-09-29T14:00:00Z","v":191505,"vw":55.359589},{"c":55.31,"h":55.4899,"l":55.28,"n":4167,"o":55.4447,"t":"2026-09-29T14:15:00Z","v":174284,"vw":55.375484},{"c":55.2824,"h":55.33,"l":55.25,"n":3698,"o":55.305,"t":"2026-09-29T14:30:00Z","v":114966,"vw":55.282455},{"c":55.265,"h":55.32,"l":55.265,"n":3613,"o":55.2804,"t":"2026-09-29T14:45:00Z","v":141352,"vw":55.294813},{"c":55.155,"h":55.265,"l":55.1501,"n":4177,"o":55.265,"t":"2026-09-29T15:00:00Z","v":190534,"vw":55.193665},{"c":55.04,"h":55.17,"l":55.025,"n":4564,"o":55.155,"t":"2026-09-29T15:15:00Z","v":237773,"vw":55.086557},{"c":55.045,"h":55.06,"l":55,"n":4470,"o":55.04,"t":"2026-09-29T15:30:00Z","v":277750,"vw":55.033894},{"c":55.035,"h":55.125,"l":55,"n":3996,"o":55.04,"t":"2026-09-29T15:45:00Z","v":258317,"vw":55.048637},{"c":55.095,"h":55.115,"l":55.035,"n":3834,"o":55.035,"t":"2026-09-29T16:00:00Z","v":314574,"vw":55.091135},{"c":55.095,"h":55.15,"l":55.085,"n":2391,"o":55.0975,"t":"2026-09-29T16:15:00Z","v":196022,"vw":55.110417},{"c":55.02,"h":55.1501,"l":55.0101,"n":3177,"o":55.095,"t":"2026-09-29T16:30:00Z","v":311932,"vw":55.093319},{"c":55.085,"h":55.085,"l":55,"n":3175,"o":55.02,"t":"2026-09-29T16:45:00Z","v":401651,"vw":55.037633},{"c":55.075,"h":55.15,"l":55.065,"n":2871,"o":55.09,"t":"2026-09-29T17:00:00Z","v":323177,"vw":55.103913},{"c":55.12,"h":55.135,"l":55.07,"n":3618,"o":55.075,"t":"2026-09-29T17:15:00Z","v":408830,"vw":55.096706},{"c":55.17,"h":55.21,"l":55.11,"n":2524,"o":55.12,"t":"2026-09-29T17:30:00Z","v":195907,"vw":55.154962},{"c":55.11,"h":55.205,"l":55.1,"n":2529,"o":55.175,"t":"2026-09-29T17:45:00Z","v":125745,"vw":55.149215},{"c":55.08,"h":55.16,"l":55.055,"n":2661,"o":55.11,"t":"2026-09-29T18:00:00Z","v":169853,"vw":55.104592},{"c":55.16,"h":55.185,"l":55.075,"n":2050,"o":55.085,"t":"2026-09-29T18:15:00Z","v":138899,"vw":55.127954},{"c":55.195,"h":55.21,"l":55.09,"n":2207,"o":55.1615,"t":"2026-09-29T18:30:00Z","v":149582,"vw":55.138809},{"c":55.17,"h":55.205,"l":55.13,"n":2145,"o":55.2,"t":"2026-09-29T18:45:00Z","v":133575,"vw":55.166426},{"c":55.15,"h":55.26,"l":55.14,"n":2869,"o":55.165,"t":"2026-09-29T19:00:00Z","v":192091,"vw":55.181013},{"c":55.28,"h":55.2999,"l":55.125,"n":2697,"o":55.14,"t":"2026-09-29T19:15:00Z","v":217529,"vw":55.23238},{"c":55.325,"h":55.325,"l":55.25,"n":3096,"o":55.29,"t":"2026-09-29T19:30:00Z","v":206456,"vw":55.28553},{"c":55.18,"h":55.345,"l":55.155,"n":8512,"o":55.325,"t":"2026-09-29T19:45:00Z","v":747622,"vw":55.240534},{"c":55.21,"h":55.25,"l":55.12,"n":161,"o":55.17,"t":"2026-09-29T20:00:00Z","v":2815000,"vw":55.140193},{"c":55.25,"h":55.28,"l":55.22,"n":64,"o":55.22,"t":"2026-09-29T20:15:00Z","v":3130,"vw":55.248585},{"c":55.25,"h":55.26,"l":55.25,"n":40,"o":55.26,"t":"2026-09-29T20:30:00Z","v":743,"vw":55.257462},{"c":55.22,"h":55.29,"l":55.22,"n":71,"o":55.26,"t":"2026-09-29T20:45:00Z","v":1549,"vw":55.256843},{"c":55.29,"h":55.29,"l":55.29,"n":1,"o":55.29,"t":"2026-09-29T21:00:00Z","v":361,"vw":55.29},{"c":55.26,"h":55.26,"l":55.21,"n":13,"o":55.21,"t":"2026-09-29T21:15:00Z","v":1126,"vw":55.230315},{"c":55.27,"h":55.28,"l":55.245,"n":23,"o":55.28,"t":"2026-09-29T21:30:00Z","v":4025,"vw":55.277475},{"c":55.24,"h":55.2515,"l":55.24,"n":15,"o":55.25,"t":"2026-09-29T21:45:00Z","v":1480,"vw":55.249847},{"c":55.27,"h":55.27,"l":55.2676,"n":11,"o":55.2676,"t":"2026-09-29T22:00:00Z","v":309,"vw":55.269008},{"c":55.269,"h":55.269,"l":55.269,"n":4,"o":55.269,"t":"2026-09-29T22:15:00Z","v":104,"vw":55.269},{"c":55.26,"h":55.26,"l":55.26,"n":6,"o":55.26,"t":"2026-09-29T22:30:00Z","v":154,"vw":55.26},{"c":55.24,"h":55.27,"l":55.24,"n":25,"o":55.27,"t":"2026-09-29T22:45:00Z","v":10486,"vw":55.269398},{"c":55.2601,"h":55.28,"l":55.22,"n":85,"o":55.28,"t":"2026-09-29T23:00:00Z","v":3974,"vw":55.250362},{"c":55.23,"h":55.23,"l":55.23,"n":6,"o":55.23,"t":"2026-09-29T23:15:00Z","v":157,"vw":55.23},{"c":55.279,"h":55.279,"l":55.27,"n":23,"o":55.2776,"t":"2026-09-29T23:45:00Z","v":575,"vw":55.276238},{"c":55.2,"h":55.27,"l":55.1,"n":787,"o":55.14,"t":"2026-09-30T08:00:00Z","v":12275,"vw":55.168316},{"c":55.09,"h":55.09,"l":55.09,"n":5,"o":55.09,"t":"2026-09-30T08:15:00Z","v":414,"vw":55.09},{"c":55.1,"h":55.1,"l":55.1,"n":8,"o":55.1,"t":"2026-09-30T08:30:00Z","v":1216,"vw":55.1},{"c":55,"h":55.07,"l":55,"n":130,"o":55.07,"t":"2026-09-30T09:00:00Z","v":10288,"vw":55.036061},{"c":54.96,"h":55.04,"l":54.95,"n":350,"o":55.01,"t":"2026-09-30T09:15:00Z","v":21928,"vw":55.002187},{"c":54.825,"h":54.96,"l":54.8,"n":406,"o":54.94,"t":"2026-09-30T09:30:00Z","v":12338,"vw":54.880262},{"c":54.71,"h":54.84,"l":54.71,"n":253,"o":54.84,"t":"2026-09-30T09:45:00Z","v":17050,"vw":54.767253},{"c":54.65,"h":54.74,"l":54.65,"n":347,"o":54.74,"t":"2026-09-30T10:00:00Z","v":7414,"vw":54.701914},{"c":54.61,"h":54.65,"l":54.6,"n":320,"o":54.64,"t":"2026-09-30T10:15:00Z","v":12292,"vw":54.627378},{"c":54.58,"h":54.64,"l":54.58,"n":259,"o":54.6,"t":"2026-09-30T10:30:00Z","v":9733,"vw":54.602967},{"c":54.56,"h":54.58,"l":54.54,"n":154,"o":54.55,"t":"2026-09-30T10:45:00Z","v":10714,"vw":54.553801},{"c":54.55,"h":54.6046,"l":54.54,"n":459,"o":54.58,"t":"2026-09-30T11:00:00Z","v":20152,"vw":54.569546},{"c":54.61,"h":54.62,"l":54.5515,"n":163,"o":54.5679,"t":"2026-09-30T11:15:00Z","v":14939,"vw":54.58455},{"c":54.6413,"h":54.7,"l":54.6,"n":138,"o":54.6,"t":"2026-09-30T11:30:00Z","v":18167,"vw":54.634917},{"c":54.6516,"h":54.694,"l":54.62,"n":172,"o":54.69,"t":"2026-09-30T11:45:00Z","v":14189,"vw":54.649792},{"c":54.65,"h":54.69,"l":54.64,"n":79,"o":54.64,"t":"2026-09-30T12:00:00Z","v":13014,"vw":54.659781},{"c":54.7923,"h":54.7923,"l":54.65,"n":161,"o":54.6797,"t":"2026-09-30T12:15:00Z","v":10599,"vw":54.724029},{"c":54.9,"h":54.958,"l":54.7894,"n":197,"o":54.8,"t":"2026-09-30T12:30:00Z","v":8774,"vw":54.892516},{"c":54.98,"h":54.9868,"l":54.88,"n":131,"o":54.91,"t":"2026-09-30T12:45:00Z","v":5077,"vw":54.9124},{"c":54.93,"h":54.9864,"l":54.9275,"n":119,"o":54.97,"t":"2026-09-30T13:00:00Z","v":3035,"vw":54.948518},{"c":54.9899,"h":55,"l":54.7939,"n":421,"o":54.92,"t":"2026-09-30T13:15:00Z","v":9708,"vw":54.880092},{"c":54.51,"h":55.03,"l":54.36,"n":14345,"o":54.98,"t":"2026-09-30T13:30:00Z","v":738004,"vw":54.671715},{"c":54.5,"h":54.63,"l":54.49,"n":6149,"o":54.51,"t":"2026-09-30T13:45:00Z","v":299220,"vw":54.545136},{"c":54.52,"h":54.55,"l":54.35,"n":7000,"o":54.49,"t":"2026-09-30T14:00:00Z","v":395173,"vw":54.448038},{"c":54.565,"h":54.655,"l":54.525,"n":5390,"o":54.53,"t":"2026-09-30T14:15:00Z","v":292930,"vw":54.5936},{"c":54.625,"h":54.705,"l":54.54,"n":4693,"o":54.56,"t":"2026-09-30T14:30:00Z","v":250332,"vw":54.632839},{"c":54.735,"h":54.83,"l":54.625,"n":4503,"o":54.625,"t":"2026-09-30T14:45:00Z","v":266755,"vw":54.757385},{"c":54.63,"h":54.74,"l":54.6,"n":4472,"o":54.735,"t":"2026-09-30T15:00:00Z","v":154871,"vw":54.658798},{"c":54.645,"h":54.69,"l":54.61,"n":3934,"o":54.645,"t":"2026-09-30T15:15:00Z","v":163529,"vw":54.654983},{"c":54.535,"h":54.6599,"l":54.535,"n":4687,"o":54.65,"t":"2026-09-30T15:30:00Z","v":188934,"vw":54.614793},{"c":54.56,"h":54.59,"l":54.52,"n":3762,"o":54.55,"t":"2026-09-30T15:45:00Z","v":223410,"vw":54.551514},{"c":54.675,"h":54.685,"l":54.55,"n":2912,"o":54.5515,"t":"2026-09-30T16:00:00Z","v":95000,"vw":54.636653},{"c":54.6539,"h":54.67,"l":54.595,"n":2808,"o":54.67,"t":"2026-09-30T16:15:00Z","v":157820,"vw":54.63642},{"c":54.625,"h":54.67,"l":54.6,"n":2172,"o":54.655,"t":"2026-09-30T16:30:00Z","v":114178,"vw":54.634765},{"c":54.6701,"h":54.68,"l":54.585,"n":1916,"o":54.6274,"t":"2026-09-30T16:45:00Z","v":127478,"vw":54.639808},{"c":54.545,"h":54.675,"l":54.54,"n":2092,"o":54.675,"t":"2026-09-30T17:00:00Z","v":116194,"vw":54.62021},{"c":54.5407,"h":54.57,"l":54.515,"n":2144,"o":54.5424,"t":"2026-09-30T17:15:00Z","v":82635,"vw":54.533779},{"c":54.4234,"h":54.555,"l":54.42,"n":3926,"o":54.545,"t":"2026-09-30T17:30:00Z","v":174024,"vw":54.47192},{"c":54.465,"h":54.485,"l":54.41,"n":3077,"o":54.42,"t":"2026-09-30T17:45:00Z","v":169761,"vw":54.440137},{"c":54.515,"h":54.54,"l":54.46,"n":2419,"o":54.465,"t":"2026-09-30T18:00:00Z","v":141849,"vw":54.502252},{"c":54.495,"h":54.52,"l":54.445,"n":2695,"o":54.52,"t":"2026-09-30T18:15:00Z","v":174908,"vw":54.469534},{"c":54.485,"h":54.5,"l":54.44,"n":2446,"o":54.5,"t":"2026-09-30T18:30:00Z","v":149737,"vw":54.469384},{"c":54.515,"h":54.515,"l":54.43,"n":2270,"o":54.485,"t":"2026-09-30T18:45:00Z","v":127201,"vw":54.463037},{"c":54.51,"h":54.535,"l":54.4827,"n":2295,"o":54.515,"t":"2026-09-30T19:00:00Z","v":130141,"vw":54.509536},{"c":54.4899,"h":54.55,"l":54.465,"n":2719,"o":54.515,"t":"2026-09-30T19:15:00Z","v":144257,"vw":54.506566},{"c":54.4139,"h":54.495,"l":54.3901,"n":4884,"o":54.49,"t":"2026-09-30T19:30:00Z","v":286471,"vw":54.440153},{"c":54.3,"h":54.415,"l":54.225,"n":14880,"o":54.415,"t":"2026-09-30T19:45:00Z","v":1203715,"vw":54.321674},{"c":54.32,"h":54.3535,"l":54.25,"n":255,"o":54.3,"t":"2026-09-30T20:00:00Z","v":2167073,"vw":54.300012},{"c":54.37,"h":54.3784,"l":54.3201,"n":56,"o":54.3784,"t":"2026-09-30T20:15:00Z","v":6322,"vw":54.357213},{"c":54.3891,"h":54.3891,"l":54.36,"n":22,"o":54.36,"t":"2026-09-30T20:30:00Z","v":1233,"vw":54.369905},{"c":54.44,"h":54.44,"l":54.37,"n":49,"o":54.37,"t":"2026-09-30T20:45:00Z","v":1775,"vw":54.412413},{"c":54.42,"h":54.4669,"l":54.4,"n":53,"o":54.4192,"t":"2026-09-30T21:00:00Z","v":4907,"vw":54.416281},{"c":54.4407,"h":54.4407,"l":54.3993,"n":69,"o":54.415,"t":"2026-09-30T21:15:00Z","v":1745,"vw":54.411338},{"c":54.4,"h":54.4,"l":54.4,"n":2,"o":54.4,"t":"2026-09-30T21:30:00Z","v":167,"vw":54.4},{"c":54.4,"h":54.4,"l":54.38,"n":29,"o":54.38,"t":"2026-09-30T21:45:00Z","v":450,"vw":54.388299},{"c":54.35,"h":54.4,"l":54.35,"n":37,"o":54.38,"t":"2026-09-30T22:00:00Z","v":890,"vw":54.377305},{"c":54.3992,"h":54.3992,"l":54.38,"n":16,"o":54.38,"t":"2026-09-30T22:15:00Z","v":371,"vw":54.39243},{"c":54.4,"h":54.4068,"l":54.37,"n":64,"o":54.4068,"t":"2026-09-30T22:30:00Z","v":1043,"vw":54.383599},{"c":54.4,"h":54.4,"l":54.4,"n":23,"o":54.4,"t":"2026-09-30T22:45:00Z","v":737,"vw":54.4},{"c":54.4156,"h":54.43,"l":54.38,"n":30,"o":54.43,"t":"2026-09-30T23:00:00Z","v":689,"vw":54.4002},{"c":54.35,"h":54.4,"l":54.35,"n":9,"o":54.4,"t":"2026-09-30T23:15:00Z","v":256,"vw":54.372124},{"c":54.39,"h":54.4166,"l":54.36,"n":37,"o":54.36,"t":"2026-09-30T23:30:00Z","v":2102,"vw":54.393352},{"c":54.4,"h":54.4,"l":54.37,"n":7,"o":54.37,"t":"2026-09-30T23:45:00Z","v":1004,"vw":54.37604},{"c":54.4,"h":54.5651,"l":54.3,"n":1302,"o":54.52,"t":"2026-10-01T08:00:00Z","v":30449,"vw":54.467118},{"c":54.35,"h":54.4,"l":54.35,"n":45,"o":54.36,"t":"2026-10-01T08:15:00Z","v":1284,"vw":54.364198},{"c":54.38,"h":54.41,"l":54.36,"n":84,"o":54.37,"t":"2026-10-01T09:00:00Z","v":2170,"vw":54.379461},{"c":54.39,"h":54.39,"l":54.39,"n":4,"o":54.39,"t":"2026-10-01T09:15:00Z","v":307,"vw":54.39},{"c":54.36,"h":54.37,"l":54.35,"n":20,"o":54.37,"t":"2026-10-01T09:30:00Z","v":611,"vw":54.356012},{"c":54.34,"h":54.36,"l":54.34,"n":56,"o":54.355,"t":"2026-10-01T09:45:00Z","v":8159,"vw":54.343409},{"c":54.29,"h":54.3,"l":54.29,"n":130,"o":54.3,"t":"2026-10-01T10:00:00Z","v":6653,"vw":54.298891},{"c":54.33,"h":54.33,"l":54.2736,"n":16,"o":54.33,"t":"2026-10-01T10:15:00Z","v":980,"vw":54.302549},{"c":54.3,"h":54.32,"l":54.3,"n":39,"o":54.3,"t":"2026-10-01T10:30:00Z","v":3524,"vw":54.304625},{"c":54.35,"h":54.35,"l":54.33,"n":17,"o":54.33,"t":"2026-10-01T10:45:00Z","v":1016,"vw":54.334568},{"c":54.46,"h":54.46,"l":54.34,"n":151,"o":54.34,"t":"2026-10-01T11:00:00Z","v":7104,"vw":54.363244},{"c":54.36,"h":54.4243,"l":54.3428,"n":33,"o":54.37,"t":"2026-10-01T11:15:00Z","v":1692,"vw":54.402964},{"c":54.3549,"h":54.3549,"l":54.3549,"n":6,"o":54.3549,"t":"2026-10-01T11:30:00Z","v":162,"vw":54.3549},{"c":54.4,"h":54.4,"l":54.3346,"n":65,"o":54.3548,"t":"2026-10-01T11:45:00Z","v":3610,"vw":54.353596},{"c":54.4675,"h":54.4675,"l":54.3739,"n":87,"o":54.4499,"t":"2026-10-01T12:00:00Z","v":11223,"vw":54.442308},{"c":54.48,"h":54.5,"l":54.44,"n":67,"o":54.46,"t":"2026-10-01T12:15:00Z","v":9193,"vw":54.480497},{"c":54.49,"h":54.49,"l":54.47,"n":17,"o":54.47,"t":"2026-10-01T12:30:00Z","v":793,"vw":54.486393},{"c":54.43,"h":54.4864,"l":54.43,"n":66,"o":54.4773,"t":"2026-10-01T12:45:00Z","v":2122,"vw":54.46789},{"c":54.36,"h":54.41,"l":54.34,"n":262,"o":54.41,"t":"2026-10-01T13:00:00Z","v":3461,"vw":54.36795},{"c":54.27,"h":54.3586,"l":54.21,"n":837,"o":54.3586,"t":"2026-10-01T13:15:00Z","v":15359,"vw":54.287797},{"c":53.41,"h":54.3171,"l":53.4,"n":20623,"o":54.25,"t":"2026-10-01T13:30:00Z","v":1046229,"vw":53.836488},{"c":53.445,"h":53.51,"l":53.35,"n":10722,"o":53.41,"t":"2026-10-01T13:45:00Z","v":688201,"vw":53.434063},{"c":53.66,"h":53.755,"l":53.42,"n":7491,"o":53.4275,"t":"2026-10-01T14:00:00Z","v":519968,"vw":53.599749},{"c":53.385,"h":53.725,"l":53.385,"n":8185,"o":53.655,"t":"2026-10-01T14:15:00Z","v":488753,"vw":53.541521},{"c":53.57,"h":53.67,"l":53.33,"n":7343,"o":53.39,"t":"2026-10-01T14:30:00Z","v":474124,"vw":53.474704},{"c":53.625,"h":53.65,"l":53.47,"n":6209,"o":53.56,"t":"2026-10-01T14:45:00Z","v":284405,"vw":53.581292},{"c":53.6,"h":53.69,"l":53.57,"n":5216,"o":53.62,"t":"2026-10-01T15:00:00Z","v":261995,"vw":53.620199},{"c":53.515,"h":53.645,"l":53.4828,"n":5763,"o":53.5876,"t":"2026-10-01T15:15:00Z","v":297971,"vw":53.548034},{"c":53.59,"h":53.715,"l":53.415,"n":5569,"o":53.516,"t":"2026-10-01T15:30:00Z","v":274333,"vw":53.598353},{"c":53.6902,"h":53.73,"l":53.595,"n":4620,"o":53.6,"t":"2026-10-01T15:45:00Z","v":228081,"vw":53.656944},{"c":53.6395,"h":53.7299,"l":53.605,"n":4306,"o":53.69,"t":"2026-10-01T16:00:00Z","v":236471,"vw":53.651045},{"c":53.69,"h":53.73,"l":53.59,"n":3291,"o":53.64,"t":"2026-10-01T16:15:00Z","v":196672,"vw":53.663106},{"c":53.685,"h":53.735,"l":53.65,"n":3444,"o":53.685,"t":"2026-10-01T16:30:00Z","v":210715,"vw":53.69714},{"c":53.59,"h":53.715,"l":53.5799,"n":3007,"o":53.69,"t":"2026-10-01T16:45:00Z","v":165009,"vw":53.634576},{"c":53.635,"h":53.7,"l":53.58,"n":2849,"o":53.595,"t":"2026-10-01T17:00:00Z","v":146219,"vw":53.650503},{"c":53.66,"h":53.725,"l":53.63,"n":3192,"o":53.63,"t":"2026-10-01T17:15:00Z","v":219808,"vw":53.67913},{"c":53.695,"h":53.74,"l":53.605,"n":4151,"o":53.67,"t":"2026-10-01T17:30:00Z","v":298967,"vw":53.658815},{"c":53.725,"h":53.785,"l":53.68,"n":4772,"o":53.695,"t":"2026-10-01T17:45:00Z","v":309080,"vw":53.736693},{"c":53.725,"h":53.75,"l":53.655,"n":3256,"o":53.73,"t":"2026-10-01T18:00:00Z","v":161982,"vw":53.702097},{"c":53.695,"h":53.79,"l":53.625,"n":3730,"o":53.725,"t":"2026-10-01T18:15:00Z","v":288031,"vw":53.700797},{"c":53.645,"h":53.72,"l":53.5897,"n":3367,"o":53.7,"t":"2026-10-01T18:30:00Z","v":244003,"vw":53.627575},{"c":53.7295,"h":53.7295,"l":53.62,"n":3638,"o":53.645,"t":"2026-10-01T18:45:00Z","v":288907,"vw":53.667272},{"c":53.745,"h":53.835,"l":53.72,"n":3677,"o":53.7202,"t":"2026-10-01T19:00:00Z","v":240573,"vw":53.780577},{"c":53.725,"h":53.755,"l":53.65,"n":3935,"o":53.745,"t":"2026-10-01T19:15:00Z","v":235142,"vw":53.710515},{"c":53.685,"h":53.755,"l":53.6301,"n":5462,"o":53.725,"t":"2026-10-01T19:30:00Z","v":354214,"vw":53.679759},{"c":53.53,"h":53.73,"l":53.51,"n":12939,"o":53.68,"t":"2026-10-01T19:45:00Z","v":1084571,"vw":53.596398},{"c":53.655,"h":53.75,"l":53.52,"n":217,"o":53.53,"t":"2026-10-01T20:00:00Z","v":1886272,"vw":53.530102},{"c":53.6843,"h":53.6843,"l":53.6155,"n":73,"o":53.63,"t":"2026-10-01T20:15:00Z","v":1337,"vw":53.645393},{"c":53.69,"h":53.69,"l":53.6051,"n":48,"o":53.64,"t":"2026-10-01T20:30:00Z","v":3126,"vw":53.638948},{"c":53.69,"h":53.69,"l":53.66,"n":24,"o":53.66,"t":"2026-10-01T20:45:00Z","v":640,"vw":53.672273},{"c":53.62,"h":53.66,"l":53.62,"n":34,"o":53.63,"t":"2026-10-01T21:00:00Z","v":40108,"vw":53.643509},{"c":53.65,"h":53.65,"l":53.64,"n":21,"o":53.64,"t":"2026-10-01T21:15:00Z","v":984,"vw":53.641132},{"c":53.68,"h":53.68,"l":53.67,"n":30,"o":53.67,"t":"2026-10-01T21:30:00Z","v":1089,"vw":53.677488},{"c":53.62,"h":53.67,"l":53.62,"n":26,"o":53.67,"t":"2026-10-01T21:45:00Z","v":936,"vw":53.641731},{"c":53.54,"h":53.62,"l":53.54,"n":52,"o":53.62,"t":"2026-10-01T22:00:00Z","v":954,"vw":53.605041},{"c":53.6196,"h":53.6196,"l":53.54,"n":85,"o":53.585,"t":"2026-10-01T22:15:00Z","v":1933,"vw":53.591016},{"c":53.5701,"h":53.6127,"l":53.53,"n":24,"o":53.53,"t":"2026-10-01T22:30:00Z","v":1594,"vw":53.571266},{"c":53.56,"h":53.62,"l":53.56,"n":22,"o":53.62,"t":"2026-10-01T22:45:00Z","v":3862,"vw":53.614414},{"c":53.59,"h":53.6,"l":53.59,"n":8,"o":53.6,"t":"2026-10-01T23:00:00Z","v":271,"vw":53.595},{"c":53.584,"h":53.6,"l":53.56,"n":42,"o":53.57,"t":"2026-10-01T23:15:00Z","v":2557,"vw":53.573989},{"c":53.58,"h":53.6,"l":53.58,"n":24,"o":53.58,"t":"2026-10-01T23:30:00Z","v":737,"vw":53.584938},{"c":53.68,"h":53.68,"l":53.58,"n":22,"o":53.61,"t":"2026-10-01T23:45:00Z","v":841,"vw":53.619772},{"c":53.7,"h":53.72,"l":53.54,"n":814,"o":53.62,"t":"2026-10-02T08:00:00Z","v":19798,"vw":53.638423},{"c":53.69,"h":53.69,"l":53.69,"n":14,"o":53.69,"t":"2026-10-02T08:15:00Z","v":889,"vw":53.69},{"c":53.74,"h":53.74,"l":53.73,"n":22,"o":53.73,"t":"2026-10-02T08:30:00Z","v":1450,"vw":53.73795},{"c":53.73,"h":53.74,"l":53.73,"n":9,"o":53.74,"t":"2026-10-02T08:45:00Z","v":899,"vw":53.737615},{"c":53.73,"h":53.74,"l":53.7279,"n":29,"o":53.74,"t":"2026-10-02T09:30:00Z","v":1360,"vw":53.731832},{"c":53.74,"h":53.79,"l":53.72,"n":63,"o":53.72,"t":"2026-10-02T09:45:00Z","v":2410,"vw":53.758266},{"c":53.74,"h":53.74,"l":53.74,"n":6,"o":53.74,"t":"2026-10-02T10:00:00Z","v":1005,"vw":53.74},{"c":53.76,"h":53.78,"l":53.76,"n":33,"o":53.78,"t":"2026-10-02T10:15:00Z","v":1558,"vw":53.766946},{"c":53.77,"h":53.77,"l":53.77,"n":4,"o":53.77,"t":"2026-10-02T10:30:00Z","v":317,"vw":53.77},{"c":53.72,"h":53.7484,"l":53.72,"n":43,"o":53.7321,"t":"2026-10-02T10:45:00Z","v":1388,"vw":53.726933},{"c":53.72,"h":53.7474,"l":53.7,"n":98,"o":53.7441,"t":"2026-10-02T11:00:00Z","v":2127,"vw":53.715512},{"c":53.73,"h":53.74,"l":53.7,"n":28,"o":53.72,"t":"2026-10-02T11:15:00Z","v":1653,"vw":53.720845},{"c":53.73,"h":53.75,"l":53.73,"n":58,"o":53.75,"t":"2026-10-02T11:30:00Z","v":1064,"vw":53.739913},{"c":53.77,"h":53.77,"l":53.72,"n":46,"o":53.72,"t":"2026-10-02T11:45:00Z","v":2947,"vw":53.755491},{"c":53.7515,"h":53.76,"l":53.74,"n":64,"o":53.74,"t":"2026-10-02T12:00:00Z","v":2903,"vw":53.749534},{"c":53.74,"h":53.75,"l":53.72,"n":127,"o":53.75,"t":"2026-10-02T12:15:00Z","v":4821,"vw":53.743781},{"c":53.9267,"h":53.9343,"l":53.76,"n":266,"o":53.76,"t":"2026-10-02T12:30:00Z","v":16552,"vw":53.881229},{"c":53.9,"h":53.95,"l":53.9,"n":201,"o":53.93,"t":"2026-10-02T12:45:00Z","v":20532,"vw":53.930044},{"c":53.8,"h":53.93,"l":53.8,"n":291,"o":53.9,"t":"2026-10-02T13:00:00Z","v":23991,"vw":53.887763},{"c":53.87,"h":53.8792,"l":53.75,"n":261,"o":53.84,"t":"2026-10-02T13:15:00Z","v":18897,"vw":53.81211},{"c":54.16,"h":54.16,"l":53.4401,"n":10789,"o":53.86,"t":"2026-10-02T13:30:00Z","v":703613,"vw":53.757709},{"c":53.95,"h":54.26,"l":53.94,"n":5984,"o":54.165,"t":"2026-10-02T13:45:00Z","v":346748,"vw":54.12218},{"c":54.13,"h":54.165,"l":53.901,"n":4676,"o":53.95,"t":"2026-10-02T14:00:00Z","v":216328,"vw":54.054804},{"c":54.295,"h":54.3195,"l":54.105,"n":4907,"o":54.13,"t":"2026-10-02T14:15:00Z","v":198690,"vw":54.245183},{"c":54.308,"h":54.335,"l":54.22,"n":4698,"o":54.29,"t":"2026-10-02T14:30:00Z","v":200535,"vw":54.294606},{"c":54.175,"h":54.34,"l":54.165,"n":4760,"o":54.305,"t":"2026-10-02T14:45:00Z","v":210115,"vw":54.226158},{"c":54.055,"h":54.18,"l":53.995,"n":4661,"o":54.17,"t":"2026-10-02T15:00:00Z","v":198925,"vw":54.051714},{"c":53.96,"h":54.07,"l":53.9029,"n":4108,"o":54.0511,"t":"2026-10-02T15:15:00Z","v":224940,"vw":53.983116},{"c":53.915,"h":53.985,"l":53.9,"n":3950,"o":53.945,"t":"2026-10-02T15:30:00Z","v":214829,"vw":53.944042},{"c":53.845,"h":53.935,"l":53.83,"n":4002,"o":53.92,"t":"2026-10-02T15:45:00Z","v":212409,"vw":53.896977},{"c":53.9314,"h":53.9699,"l":53.81,"n":3240,"o":53.845,"t":"2026-10-02T16:00:00Z","v":147679,"vw":53.898491},{"c":53.91,"h":53.97,"l":53.905,"n":2334,"o":53.93,"t":"2026-10-02T16:15:00Z","v":104311,"vw":53.932444},{"c":53.985,"h":53.985,"l":53.895,"n":2009,"o":53.915,"t":"2026-10-02T16:30:00Z","v":239099,"vw":53.926827},{"c":54.04,"h":54.04,"l":53.95,"n":2166,"o":53.99,"t":"2026-10-02T16:45:00Z","v":93052,"vw":53.995962},{"c":54.05,"h":54.0899,"l":54.02,"n":2374,"o":54.045,"t":"2026-10-02T17:00:00Z","v":103430,"vw":54.052176},{"c":54.085,"h":54.11,"l":54.03,"n":2506,"o":54.0499,"t":"2026-10-02T17:15:00Z","v":167530,"vw":54.064966},{"c":54.065,"h":54.1,"l":54.035,"n":2055,"o":54.085,"t":"2026-10-02T17:30:00Z","v":90693,"vw":54.072614},{"c":54.055,"h":54.08,"l":54.015,"n":3036,"o":54.065,"t":"2026-10-02T17:45:00Z","v":115275,"vw":54.051141},{"c":54.08,"h":54.1,"l":54.05,"n":2563,"o":54.055,"t":"2026-10-02T18:00:00Z","v":149250,"vw":54.074925},{"c":54.05,"h":54.09,"l":53.99,"n":2600,"o":54.08,"t":"2026-10-02T18:15:00Z","v":130773,"vw":54.031905},{"c":53.995,"h":54.0503,"l":53.975,"n":2651,"o":54.0503,"t":"2026-10-02T18:30:00Z","v":159963,"vw":54.007449},{"c":53.98,"h":54.065,"l":53.96,"n":2740,"o":53.995,"t":"2026-10-02T18:45:00Z","v":303846,"vw":54.001911},{"c":53.92,"h":53.975,"l":53.8801,"n":2816,"o":53.975,"t":"2026-10-02T19:00:00Z","v":152952,"vw":53.928356},{"c":54.015,"h":54.06,"l":53.915,"n":3037,"o":53.93,"t":"2026-10-02T19:15:00Z","v":192275,"vw":54.015265},{"c":53.88,"h":54.015,"l":53.86,"n":4539,"o":54.015,"t":"2026-10-02T19:30:00Z","v":333020,"vw":53.921},{"c":54.13,"h":54.14,"l":53.845,"n":10286,"o":53.88,"t":"2026-10-02T19:45:00Z","v":889395,"vw":54.017702},{"c":54.13,"h":54.13,"l":54.12,"n":95,"o":54.13,"t":"2026-10-02T20:00:00Z","v":1423503,"vw":54.129998},{"c":54.1953,"h":54.1953,"l":54.17,"n":20,"o":54.17,"t":"2026-10-02T20:15:00Z","v":771,"vw":54.186853},{"c":54.1923,"h":54.2,"l":54.17,"n":9,"o":54.2,"t":"2026-10-02T20:30:00Z","v":534,"vw":54.18938},{"c":54.19,"h":54.2,"l":54.15,"n":30,"o":54.2,"t":"2026-10-02T20:45:00Z","v":2935,"vw":54.184465},{"c":54.26,"h":54.26,"l":54.17,"n":15,"o":54.25,"t":"2026-10-02T21:00:00Z","v":427,"vw":54.226667},{"c":54.2,"h":54.25,"l":54.2,"n":14,"o":54.2,"t":"2026-10-02T21:15:00Z","v":9646,"vw":54.218},{"c":54.2376,"h":54.2376,"l":54.21,"n":25,"o":54.21,"t":"2026-10-02T21:30:00Z","v":785,"vw":54.226705},{"c":54.2331,"h":54.2475,"l":54.22,"n":13,"o":54.22,"t":"2026-10-02T21:45:00Z","v":617,"vw":54.23362},{"c":54.2407,"h":54.2407,"l":54.21,"n":17,"o":54.24,"t":"2026-10-02T22:00:00Z","v":832,"vw":54.235237},{"c":54.25,"h":54.25,"l":54.25,"n":9,"o":54.25,"t":"2026-10-02T22:15:00Z","v":441,"vw":54.25},{"c":54.24,"h":54.2407,"l":54.24,"n":6,"o":54.2407,"t":"2026-10-02T22:30:00Z","v":228,"vw":54.24035},{"c":54.25,"h":54.25,"l":54.24,"n":15,"o":54.2486,"t":"2026-10-02T22:45:00Z","v":1569,"vw":54.247652},{"c":54.2454,"h":54.2454,"l":54.2454,"n":7,"o":54.2454,"t":"2026-10-02T23:00:00Z","v":556,"vw":54.2454},{"c":54.2154,"h":54.2154,"l":54.2154,"n":7,"o":54.2154,"t":"2026-10-02T23:15:00Z","v":527,"vw":54.2154},{"c":54.19,"h":54.2238,"l":54.19,"n":4,"o":54.2238,"t":"2026-10-02T23:30:00Z","v":499,"vw":54.203796},{"c":54.2238,"h":54.2238,"l":54.2238,"n":2,"o":54.2238,"t":"2026-10-02T23:45:00Z","v":180,"vw":54.2238},{"c":54.19,"h":54.3,"l":54.17,"n":692,"o":54.25,"t":"2026-10-05T08:00:00Z","v":16207,"vw":54.254633},{"c":54.12,"h":54.185,"l":54.11,"n":219,"o":54.185,"t":"2026-10-05T08:15:00Z","v":7661,"vw":54.13652},{"c":54.08,"h":54.14,"l":54.08,"n":73,"o":54.13,"t":"2026-10-05T08:30:00Z","v":8214,"vw":54.10732},{"c":54.01,"h":54.07,"l":54.01,"n":61,"o":54.06,"t":"2026-10-05T08:45:00Z","v":3759,"vw":54.032572},{"c":54.12,"h":54.16,"l":54.12,"n":2,"o":54.16,"t":"2026-10-05T09:15:00Z","v":1300,"vw":54.123077},{"c":54.17,"h":54.18,"l":54.11,"n":17,"o":54.11,"t":"2026-10-05T09:30:00Z","v":750,"vw":54.154302},{"c":54.21,"h":54.21,"l":54.2,"n":11,"o":54.2,"t":"2026-10-05T09:45:00Z","v":7124,"vw":54.200481},{"c":54.15,"h":54.19,"l":54.15,"n":20,"o":54.19,"t":"2026-10-05T10:00:00Z","v":1297,"vw":54.157758},{"c":54.2046,"h":54.2046,"l":54.2046,"n":5,"o":54.2046,"t":"2026-10-05T10:15:00Z","v":177,"vw":54.2046},{"c":54.2,"h":54.2,"l":54.18,"n":9,"o":54.18,"t":"2026-10-05T10:30:00Z","v":1105,"vw":54.198053},{"c":54.23,"h":54.23,"l":54.2081,"n":36,"o":54.2081,"t":"2026-10-05T10:45:00Z","v":3219,"vw":54.214353},{"c":54.2435,"h":54.25,"l":54.19,"n":103,"o":54.19,"t":"2026-10-05T11:00:00Z","v":7252,"vw":54.226506},{"c":54.29,"h":54.29,"l":54.2435,"n":43,"o":54.2435,"t":"2026-10-05T11:15:00Z","v":3896,"vw":54.249102},{"c":54.26,"h":54.29,"l":54.26,"n":47,"o":54.2869,"t":"2026-10-05T11:30:00Z","v":164958,"vw":54.274959},{"c":54.24,"h":54.24,"l":54.24,"n":3,"o":54.24,"t":"2026-10-05T11:45:00Z","v":1038,"vw":54.24},{"c":54.22,"h":54.25,"l":54.22,"n":34,"o":54.25,"t":"2026-10-05T12:00:00Z","v":3102,"vw":54.23},{"c":54.24,"h":54.2559,"l":54.21,"n":62,"o":54.2559,"t":"2026-10-05T12:15:00Z","v":3378,"vw":54.228115},{"c":54.21,"h":54.24,"l":54.21,"n":94,"o":54.24,"t":"2026-10-05T12:30:00Z","v":8565,"vw":54.227284},{"c":54.16,"h":54.249,"l":54.15,"n":231,"o":54.249,"t":"2026-10-05T12:45:00Z","v":22853,"vw":54.201454},{"c":54.0758,"h":54.18,"l":54.05,"n":333,"o":54.1408,"t":"2026-10-05T13:00:00Z","v":11439,"vw":54.109488},{"c":54.02,"h":54.17,"l":54.02,"n":140,"o":54.1,"t":"2026-10-05T13:15:00Z","v":2862,"vw":54.068983},{"c":53.66,"h":54.218,"l":53.59,"n":11934,"o":54.04,"t":"2026-10-05T13:30:00Z","v":572872,"vw":53.898455},{"c":53.511,"h":53.76,"l":53.47,"n":7231,"o":53.66,"t":"2026-10-05T13:45:00Z","v":321274,"vw":53.606123},{"c":53.87,"h":53.87,"l":53.5,"n":5455,"o":53.51,"t":"2026-10-05T14:00:00Z","v":397774,"vw":53.722906},{"c":54.045,"h":54.0874,"l":53.855,"n":5339,"o":53.875,"t":"2026-10-05T14:15:00Z","v":307516,"vw":53.996055},{"c":54.14,"h":54.21,"l":53.98,"n":6313,"o":54.05,"t":"2026-10-05T14:30:00Z","v":487126,"vw":54.110974},{"c":53.98,"h":54.18,"l":53.905,"n":4351,"o":54.13,"t":"2026-10-05T14:45:00Z","v":167612,"vw":54.038087},{"c":53.995,"h":54.04,"l":53.96,"n":3538,"o":53.985,"t":"2026-10-05T15:00:00Z","v":108558,"vw":53.996752},{"c":54.0882,"h":54.09,"l":53.93,"n":3302,"o":53.995,"t":"2026-10-05T15:15:00Z","v":97196,"vw":54.025623},{"c":54.2,"h":54.22,"l":54.085,"n":3478,"o":54.09,"t":"2026-10-05T15:30:00Z","v":125091,"vw":54.162909},{"c":54.07,"h":54.195,"l":54.0401,"n":3542,"o":54.195,"t":"2026-10-05T15:45:00Z","v":145694,"vw":54.120461},{"c":54.095,"h":54.095,"l":54.03,"n":2912,"o":54.06,"t":"2026-10-05T16:00:00Z","v":95655,"vw":54.056972},{"c":54.085,"h":54.115,"l":54.035,"n":2975,"o":54.095,"t":"2026-10-05T16:15:00Z","v":188822,"vw":54.076477},{"c":54.045,"h":54.08,"l":54.025,"n":1922,"o":54.08,"t":"2026-10-05T16:30:00Z","v":84937,"vw":54.051547},{"c":54.065,"h":54.09,"l":54.02,"n":2266,"o":54.05,"t":"2026-10-05T16:45:00Z","v":124864,"vw":54.057397},{"c":53.99,"h":54.0652,"l":53.98,"n":2689,"o":54.065,"t":"2026-10-05T17:00:00Z","v":126250,"vw":54.012303},{"c":53.95,"h":54.025,"l":53.935,"n":2661,"o":53.99,"t":"2026-10-05T17:15:00Z","v":158369,"vw":53.988231},{"c":53.885,"h":53.94,"l":53.82,"n":3212,"o":53.94,"t":"2026-10-05T17:30:00Z","v":159351,"vw":53.865913},{"c":53.925,"h":53.95,"l":53.87,"n":3341,"o":53.885,"t":"2026-10-05T17:45:00Z","v":126651,"vw":53.915964},{"c":53.815,"h":53.97,"l":53.81,"n":2450,"o":53.94,"t":"2026-10-05T18:00:00Z","v":124709,"vw":53.894977},{"c":53.825,"h":53.85,"l":53.765,"n":2609,"o":53.81,"t":"2026-10-05T18:15:00Z","v":144410,"vw":53.804254},{"c":53.825,"h":53.865,"l":53.785,"n":2503,"o":53.825,"t":"2026-10-05T18:30:00Z","v":226736,"vw":53.816017},{"c":53.875,"h":53.91,"l":53.825,"n":2714,"o":53.835,"t":"2026-10-05T18:45:00Z","v":172897,"vw":53.856056},{"c":54,"h":54.02,"l":53.855,"n":4539,"o":53.8793,"t":"2026-10-05T19:00:00Z","v":449946,"vw":53.936904},{"c":53.95,"h":54.08,"l":53.9301,"n":3795,"o":54,"t":"2026-10-05T19:15:00Z","v":353724,"vw":54.010387},{"c":53.98,"h":54.025,"l":53.925,"n":3858,"o":53.955,"t":"2026-10-05T19:30:00Z","v":273810,"vw":53.966107},{"c":53.78,"h":53.97,"l":53.72,"n":10470,"o":53.97,"t":"2026-10-05T19:45:00Z","v":829569,"vw":53.819638},{"c":53.87,"h":53.9,"l":53.77,"n":140,"o":53.77,"t":"2026-10-05T20:00:00Z","v":1276147,"vw":53.770057},{"c":53.95,"h":53.97,"l":53.91,"n":54,"o":53.92,"t":"2026-10-05T20:15:00Z","v":2821,"vw":53.932323},{"c":53.92,"h":53.92,"l":53.92,"n":7,"o":53.92,"t":"2026-10-05T20:30:00Z","v":523,"vw":53.92},{"c":54.03,"h":54.03,"l":53.95,"n":27,"o":54.0235,"t":"2026-10-05T20:45:00Z","v":271732,"vw":53.992238},{"c":53.94,"h":53.95,"l":53.94,"n":26,"o":53.95,"t":"2026-10-05T21:00:00Z","v":759,"vw":53.944662},{"c":53.97,"h":53.97,"l":53.94,"n":11,"o":53.94,"t":"2026-10-05T21:15:00Z","v":1042,"vw":53.958428},{"c":53.97,"h":53.99,"l":53.97,"n":25,"o":53.97,"t":"2026-10-05T21:30:00Z","v":756,"vw":53.973361},{"c":53.9671,"h":53.97,"l":53.9623,"n":20,"o":53.97,"t":"2026-10-05T21:45:00Z","v":930,"vw":53.966552},{"c":53.95,"h":53.95,"l":53.95,"n":6,"o":53.95,"t":"2026-10-05T22:00:00Z","v":109,"vw":53.95},{"c":53.9687,"h":53.9687,"l":53.9687,"n":11,"o":53.9687,"t":"2026-10-05T22:15:00Z","v":163,"vw":53.9687},{"c":53.9681,"h":53.9681,"l":53.9681,"n":4,"o":53.9681,"t":"2026-10-05T22:30:00Z","v":225,"vw":53.9681},{"c":53.93,"h":53.9608,"l":53.92,"n":41,"o":53.9608,"t":"2026-10-05T22:45:00Z","v":1301,"vw":53.942764},{"c":53.98,"h":53.98,"l":53.92,"n":45,"o":53.93,"t":"2026-10-05T23:00:00Z","v":1637,"vw":53.935438},{"c":53.92,"h":53.92,"l":53.92,"n":12,"o":53.92,"t":"2026-10-05T23:15:00Z","v":261,"vw":53.92},{"c":53.9438,"h":53.9438,"l":53.9438,"n":5,"o":53.9438,"t":"2026-10-05T23:30:00Z","v":194,"vw":53.9438},{"c":53.9483,"h":53.95,"l":53.9483,"n":13,"o":53.9499,"t":"2026-10-05T23:45:00Z","v":2792,"vw":53.949244},{"c":53.97,"h":54.06,"l":53.93,"n":791,"o":54,"t":"2026-10-06T08:00:00Z","v":17145,"vw":54.009361},{"c":54,"h":54,"l":53.9791,"n":21,"o":53.9791,"t":"2026-10-06T08:15:00Z","v":1636,"vw":53.985823},{"c":54.05,"h":54.05,"l":54.02,"n":23,"o":54.04,"t":"2026-10-06T08:30:00Z","v":1373,"vw":54.04},{"c":54.1027,"h":54.14,"l":54.04,"n":33,"o":54.05,"t":"2026-10-06T08:45:00Z","v":2476,"vw":54.087262},{"c":54.09,"h":54.09,"l":54.07,"n":27,"o":54.07,"t":"2026-10-06T09:00:00Z","v":1756,"vw":54.079477},{"c":54.06,"h":54.08,"l":54.01,"n":45,"o":54.03,"t":"2026-10-06T09:15:00Z","v":2366,"vw":54.039703},{"c":54.07,"h":54.07,"l":54.01,"n":16,"o":54.01,"t":"2026-10-06T09:30:00Z","v":1523,"vw":54.050127},{"c":54.01,"h":54.06,"l":54.01,"n":5,"o":54.06,"t":"2026-10-06T09:45:00Z","v":530,"vw":54.045521},{"c":54.01,"h":54.01,"l":54.01,"n":24,"o":54.01,"t":"2026-10-06T10:00:00Z","v":620,"vw":54.01},{"c":54.01,"h":54.01,"l":54,"n":44,"o":54,"t":"2026-10-06T10:15:00Z","v":798,"vw":54.001779},{"c":54.03,"h":54.0325,"l":54.03,"n":19,"o":54.03,"t":"2026-10-06T10:30:00Z","v":774,"vw":54.031654},{"c":54.01,"h":54.02,"l":54.01,"n":24,"o":54.01,"t":"2026-10-06T10:45:00Z","v":1815,"vw":54.018095},{"c":54.03,"h":54.03,"l":53.96,"n":110,"o":54,"t":"2026-10-06T11:00:00Z","v":1977,"vw":53.993638},{"c":53.98,"h":53.9865,"l":53.96,"n":31,"o":53.98,"t":"2026-10-06T11:15:00Z","v":796,"vw":53.977545},{"c":53.9838,"h":53.988,"l":53.98,"n":57,"o":53.9875,"t":"2026-10-06T11:30:00Z","v":3892,"vw":53.987427},{"c":54.1,"h":54.1,"l":54,"n":88,"o":54,"t":"2026-10-06T11:45:00Z","v":3404,"vw":54.053048},{"c":54.07,"h":54.11,"l":54.07,"n":38,"o":54.09,"t":"2026-10-06T12:00:00Z","v":1685,"vw":54.091352},{"c":53.98,"h":54.08,"l":53.98,"n":114,"o":54.08,"t":"2026-10-06T12:15:00Z","v":3917,"vw":54.02494},{"c":54.03,"h":54.05,"l":54.0024,"n":58,"o":54.0024,"t":"2026-10-06T12:30:00Z","v":5914,"vw":54.025099},{"c":54.04,"h":54.0469,"l":54.0036,"n":57,"o":54.0469,"t":"2026-10-06T12:45:00Z","v":3385,"vw":54.026797},{"c":53.99,"h":54.0807,"l":53.99,"n":277,"o":54.05,"t":"2026-10-06T13:00:00Z","v":6632,"vw":54.039134},{"c":53.9816,"h":54.0575,"l":53.97,"n":170,"o":53.98,"t":"2026-10-06T13:15:00Z","v":8404,"vw":53.980355},{"c":54.05,"h":54.136,"l":53.92,"n":7012,"o":54,"t":"2026-10-06T13:30:00Z","v":358841,"vw":54.003651},{"c":54.09,"h":54.1564,"l":54.04,"n":3524,"o":54.04,"t":"2026-10-06T13:45:00Z","v":157935,"vw":54.094548},{"c":54.045,"h":54.185,"l":54.045,"n":4048,"o":54.07,"t":"2026-10-06T14:00:00Z","v":180817,"vw":54.122505},{"c":53.92,"h":54.11,"l":53.9,"n":5268,"o":54.0407,"t":"2026-10-06T14:15:00Z","v":221470,"vw":54.022499},{"c":53.98,"h":54.055,"l":53.885,"n":3828,"o":53.9178,"t":"2026-10-06T14:30:00Z","v":112441,"vw":53.977439},{"c":54.19,"h":54.19,"l":53.98,"n":3303,"o":53.98,"t":"2026-10-06T14:45:00Z","v":105964,"vw":54.105018},{"c":54.22,"h":54.28,"l":54.15,"n":3634,"o":54.19,"t":"2026-10-06T15:00:00Z","v":140249,"vw":54.221226},{"c":54.3,"h":54.3299,"l":54.175,"n":3462,"o":54.22,"t":"2026-10-06T15:15:00Z","v":117883,"vw":54.251799},{"c":54.2299,"h":54.285,"l":54.19,"n":3020,"o":54.275,"t":"2026-10-06T15:30:00Z","v":92466,"vw":54.222764},{"c":54.125,"h":54.23,"l":54.12,"n":2832,"o":54.225,"t":"2026-10-06T15:45:00Z","v":73306,"vw":54.186699},{"c":54.175,"h":54.21,"l":54.13,"n":2466,"o":54.13,"t":"2026-10-06T16:00:00Z","v":56435,"vw":54.170728},{"c":54.195,"h":54.2099,"l":54.12,"n":1936,"o":54.18,"t":"2026-10-06T16:15:00Z","v":72845,"vw":54.160956},{"c":54.09,"h":54.19,"l":54.071,"n":2487,"o":54.1883,"t":"2026-10-06T16:30:00Z","v":98754,"vw":54.129662},{"c":54.0327,"h":54.12,"l":54.0327,"n":1902,"o":54.1,"t":"2026-10-06T16:45:00Z","v":80391,"vw":54.074262},{"c":54.01,"h":54.05,"l":54.01,"n":1927,"o":54.035,"t":"2026-10-06T17:00:00Z","v":115730,"vw":54.027525},{"c":54.04,"h":54.0698,"l":53.98,"n":2549,"o":54.01,"t":"2026-10-06T17:15:00Z","v":104774,"vw":54.009745},{"c":54.0499,"h":54.06,"l":54.01,"n":1779,"o":54.045,"t":"2026-10-06T17:30:00Z","v":91101,"vw":54.043392},{"c":54.05,"h":54.095,"l":54.045,"n":2089,"o":54.05,"t":"2026-10-06T17:45:00Z","v":83734,"vw":54.062253},{"c":54.01,"h":54.08,"l":54.01,"n":1764,"o":54.06,"t":"2026-10-06T18:00:00Z","v":69599,"vw":54.049221},{"c":53.97,"h":54.018,"l":53.925,"n":2680,"o":54.01,"t":"2026-10-06T18:15:00Z","v":160751,"vw":53.970992},{"c":54.0028,"h":54.03,"l":53.97,"n":2496,"o":53.975,"t":"2026-10-06T18:30:00Z","v":166245,"vw":53.999127},{"c":54.09,"h":54.105,"l":54,"n":1953,"o":54.005,"t":"2026-10-06T18:45:00Z","v":109066,"vw":54.046566},{"c":54.115,"h":54.125,"l":54.09,"n":1976,"o":54.09,"t":"2026-10-06T19:00:00Z","v":93515,"vw":54.10477},{"c":54.07,"h":54.125,"l":54.0573,"n":2617,"o":54.115,"t":"2026-10-06T19:15:00Z","v":186275,"vw":54.099967},{"c":54.165,"h":54.22,"l":54.05,"n":3077,"o":54.075,"t":"2026-10-06T19:30:00Z","v":180301,"vw":54.149103},{"c":54.24,"h":54.37,"l":54.145,"n":7449,"o":54.165,"t":"2026-10-06T19:45:00Z","v":694696,"vw":54.245068},{"c":54.31,"h":54.31,"l":54.24,"n":171,"o":54.25,"t":"2026-10-06T20:00:00Z","v":1053799,"vw":54.25005},{"c":54.26,"h":54.3468,"l":54.21,"n":128,"o":54.3468,"t":"2026-10-06T20:15:00Z","v":7979,"vw":54.245491},{"c":54.3,"h":54.3,"l":54.3,"n":4,"o":54.3,"t":"2026-10-06T20:30:00Z","v":116,"vw":54.3},{"c":54.35,"h":54.3585,"l":54.31,"n":31,"o":54.33,"t":"2026-10-06T20:45:00Z","v":1286,"vw":54.338065},{"c":54.34,"h":54.34,"l":54.34,"n":5,"o":54.34,"t":"2026-10-06T21:00:00Z","v":204,"vw":54.34},{"c":54.35,"h":54.3564,"l":54.31,"n":23,"o":54.32,"t":"2026-10-06T21:15:00Z","v":2040,"vw":54.328936},{"c":54.35,"h":54.36,"l":54.31,"n":36,"o":54.3125,"t":"2026-10-06T21:30:00Z","v":5259,"vw":54.326548},{"c":54.3763,"h":54.3763,"l":54.35,"n":23,"o":54.35,"t":"2026-10-06T21:45:00Z","v":1061,"vw":54.361171},{"c":54.345,"h":54.38,"l":54.345,"n":14,"o":54.38,"t":"2026-10-06T22:00:00Z","v":532,"vw":54.356525},{"c":54.3762,"h":54.3762,"l":54.3762,"n":7,"o":54.3762,"t":"2026-10-06T22:15:00Z","v":182,"vw":54.3762},{"c":54.36,"h":54.37,"l":54.36,"n":8,"o":54.37,"t":"2026-10-06T22:30:00Z","v":2498,"vw":54.36565},{"c":54.36,"h":54.36,"l":54.36,"n":6,"o":54.36,"t":"2026-10-06T22:45:00Z","v":118,"vw":54.36},{"c":54.33,"h":54.37,"l":54.33,"n":25,"o":54.3676,"t":"2026-10-06T23:00:00Z","v":921,"vw":54.35153},{"c":54.3741,"h":54.38,"l":54.3737,"n":8,"o":54.3737,"t":"2026-10-06T23:15:00Z","v":454,"vw":54.375314},{"c":54.35,"h":54.37,"l":54.35,"n":9,"o":54.37,"t":"2026-10-06T23:30:00Z","v":543,"vw":54.361111},{"c":54.38,"h":54.38,"l":54.37,"n":6,"o":54.37,"t":"2026-10-06T23:45:00Z","v":509,"vw":54.375437},{"c":54.4,"h":54.4,"l":54.31,"n":618,"o":54.38,"t":"2026-10-07T08:00:00Z","v":10719,"vw":54.363661},{"c":54.32,"h":54.38,"l":54.3,"n":39,"o":54.38,"t":"2026-10-07T08:15:00Z","v":2006,"vw":54.315713},{"c":54.34,"h":54.37,"l":54.34,"n":21,"o":54.37,"t":"2026-10-07T08:45:00Z","v":845,"vw":54.363243},{"c":54.34,"h":54.35,"l":54.31,"n":17,"o":54.35,"t":"2026-10-07T09:00:00Z","v":877,"vw":54.335793},{"c":54.37,"h":54.37,"l":54.34,"n":13,"o":54.34,"t":"2026-10-07T09:30:00Z","v":426,"vw":54.359014},{"c":54.36,"h":54.375,"l":54.36,"n":8,"o":54.375,"t":"2026-10-07T10:00:00Z","v":389,"vw":54.368439},{"c":54.32,"h":54.37,"l":54.3,"n":78,"o":54.37,"t":"2026-10-07T10:15:00Z","v":2187,"vw":54.337158},{"c":54.24,"h":54.33,"l":54.24,"n":110,"o":54.32,"t":"2026-10-07T10:30:00Z","v":4465,"vw":54.284756},{"c":54.3,"h":54.3,"l":54.27,"n":59,"o":54.29,"t":"2026-10-07T11:00:00Z","v":2800,"vw":54.295488},{"c":54.3,"h":54.32,"l":54.27,"n":65,"o":54.3,"t":"2026-10-07T11:15:00Z","v":3007,"vw":54.30219},{"c":54.23,"h":54.27,"l":54.2077,"n":134,"o":54.27,"t":"2026-10-07T11:30:00Z","v":5654,"vw":54.245739},{"c":54.28,"h":54.29,"l":54.1902,"n":113,"o":54.21,"t":"2026-10-07T11:45:00Z","v":3063,"vw":54.231924},{"c":54.24,"h":54.29,"l":54.18,"n":53,"o":54.18,"t":"2026-10-07T12:00:00Z","v":1150,"vw":54.258323},{"c":54.24,"h":54.3,"l":54.23,"n":49,"o":54.2679,"t":"2026-10-07T12:15:00Z","v":3155,"vw":54.241536},{"c":54.2336,"h":54.26,"l":54.2336,"n":23,"o":54.26,"t":"2026-10-07T12:30:00Z","v":14359,"vw":54.25902},{"c":54.26,"h":54.26,"l":54.25,"n":3,"o":54.25,"t":"2026-10-07T12:45:00Z","v":231,"vw":54.254348},{"c":54.2,"h":54.2992,"l":54.2,"n":137,"o":54.26,"t":"2026-10-07T13:00:00Z","v":5295,"vw":54.254554},{"c":54.21,"h":54.21,"l":54.1669,"n":52,"o":54.2,"t":"2026-10-07T13:15:00Z","v":3095,"vw":54.196976},{"c":54.16,"h":54.3,"l":53.96,"n":7999,"o":54.25,"t":"2026-10-07T13:30:00Z","v":399347,"vw":54.130938},{"c":53.995,"h":54.25,"l":53.96,"n":4076,"o":54.17,"t":"2026-10-07T13:45:00Z","v":168564,"vw":54.109781},{"c":53.935,"h":54.1,"l":53.9,"n":4471,"o":53.99,"t":"2026-10-07T14:00:00Z","v":198580,"vw":54.012491},{"c":53.98,"h":54,"l":53.87,"n":4928,"o":53.93,"t":"2026-10-07T14:15:00Z","v":227489,"vw":53.945009},{"c":54.01,"h":54.055,"l":53.96,"n":3639,"o":53.97,"t":"2026-10-07T14:30:00Z","v":141433,"vw":54.001822},{"c":54.15,"h":54.165,"l":53.9843,"n":2992,"o":54,"t":"2026-10-07T14:45:00Z","v":113012,"vw":54.074408},{"c":54.0342,"h":54.16,"l":54.03,"n":2960,"o":54.14,"t":"2026-10-07T15:00:00Z","v":90022,"vw":54.092642},{"c":53.98,"h":54.04,"l":53.92,"n":3946,"o":54.03,"t":"2026-10-07T15:15:00Z","v":160066,"vw":53.962467},{"c":53.87,"h":53.995,"l":53.85,"n":4474,"o":53.98,"t":"2026-10-07T15:30:00Z","v":166241,"vw":53.914301},{"c":53.975,"h":53.975,"l":53.84,"n":3889,"o":53.865,"t":"2026-10-07T15:45:00Z","v":210364,"vw":53.905297},{"c":53.935,"h":53.975,"l":53.89,"n":2547,"o":53.9701,"t":"2026-10-07T16:00:00Z","v":127269,"vw":53.916255},{"c":53.995,"h":54.005,"l":53.9101,"n":1951,"o":53.94,"t":"2026-10-07T16:15:00Z","v":100641,"vw":53.969056},{"c":53.8781,"h":53.995,"l":53.875,"n":1983,"o":53.995,"t":"2026-10-07T16:30:00Z","v":82695,"vw":53.92943},{"c":53.785,"h":53.895,"l":53.78,"n":3129,"o":53.875,"t":"2026-10-07T16:45:00Z","v":133153,"vw":53.829064},{"c":53.765,"h":53.8,"l":53.735,"n":3128,"o":53.78,"t":"2026-10-07T17:00:00Z","v":176658,"vw":53.769624},{"c":53.69,"h":53.83,"l":53.685,"n":3025,"o":53.775,"t":"2026-10-07T17:15:00Z","v":150033,"vw":53.747469},{"c":53.65,"h":53.695,"l":53.62,"n":2534,"o":53.69,"t":"2026-10-07T17:30:00Z","v":121451,"vw":53.651428},{"c":53.5699,"h":53.665,"l":53.56,"n":3526,"o":53.645,"t":"2026-10-07T17:45:00Z","v":140123,"vw":53.605393},{"c":53.455,"h":53.57,"l":53.45,"n":4492,"o":53.56,"t":"2026-10-07T18:00:00Z","v":206265,"vw":53.50962},{"c":53.51,"h":53.535,"l":53.45,"n":2850,"o":53.46,"t":"2026-10-07T18:15:00Z","v":147575,"vw":53.480248},{"c":53.5899,"h":53.5899,"l":53.49,"n":2833,"o":53.51,"t":"2026-10-07T18:30:00Z","v":141667,"vw":53.533111},{"c":53.5,"h":53.6,"l":53.475,"n":2778,"o":53.58,"t":"2026-10-07T18:45:00Z","v":128461,"vw":53.516521},{"c":53.435,"h":53.505,"l":53.435,"n":3769,"o":53.495,"t":"2026-10-07T19:00:00Z","v":179960,"vw":53.465347},{"c":53.42,"h":53.465,"l":53.4,"n":3870,"o":53.435,"t":"2026-10-07T19:15:00Z","v":233232,"vw":53.429984},{"c":53.455,"h":53.465,"l":53.37,"n":5875,"o":53.42,"t":"2026-10-07T19:30:00Z","v":297524,"vw":53.416279},{"c":53.35,"h":53.505,"l":53.32,"n":11248,"o":53.45,"t":"2026-10-07T19:45:00Z","v":834938,"vw":53.396572},{"c":53.41,"h":53.48,"l":53.35,"n":187,"o":53.35,"t":"2026-10-07T20:00:00Z","v":1334083,"vw":53.350148},{"c":53.45,"h":53.45,"l":53.4,"n":75,"o":53.4,"t":"2026-10-07T20:15:00Z","v":3164,"vw":53.426549},{"c":53.46,"h":53.4774,"l":53.4306,"n":86,"o":53.4306,"t":"2026-10-07T20:30:00Z","v":3801,"vw":53.446934},{"c":53.47,"h":53.48,"l":53.45,"n":99,"o":53.46,"t":"2026-10-07T20:45:00Z","v":2525,"vw":53.461235},{"c":53.49,"h":53.49,"l":53.4597,"n":92,"o":53.46,"t":"2026-10-07T21:00:00Z","v":19160,"vw":53.465083},{"c":53.4991,"h":53.4991,"l":53.46,"n":34,"o":53.46,"t":"2026-10-07T21:15:00Z","v":591,"vw":53.487025},{"c":53.5,"h":53.5,"l":53.5,"n":18,"o":53.5,"t":"2026-10-07T21:30:00Z","v":739,"vw":53.5},{"c":53.5,"h":53.5,"l":53.4915,"n":20,"o":53.5,"t":"2026-10-07T21:45:00Z","v":711,"vw":53.495534},{"c":53.5,"h":53.5173,"l":53.5,"n":63,"o":53.51,"t":"2026-10-07T22:00:00Z","v":1012,"vw":53.504387},{"c":53.5,"h":53.5,"l":53.48,"n":97,"o":53.5,"t":"2026-10-07T22:15:00Z","v":3512,"vw":53.486458},{"c":53.5,"h":53.5,"l":53.5,"n":33,"o":53.5,"t":"2026-10-07T22:30:00Z","v":1636,"vw":53.5},{"c":53.5,"h":53.5,"l":53.49,"n":29,"o":53.49,"t":"2026-10-07T22:45:00Z","v":582,"vw":53.495},{"c":53.5,"h":53.5,"l":53.48,"n":32,"o":53.48,"t":"2026-10-07T23:00:00Z","v":2850,"vw":53.486164},{"c":53.497,"h":53.5,"l":53.46,"n":112,"o":53.485,"t":"2026-10-07T23:15:00Z","v":12054,"vw":53.465367},{"c":53.46,"h":53.48,"l":53.46,"n":5,"o":53.48,"t":"2026-10-07T23:30:00Z","v":906,"vw":53.462257},{"c":53.48,"h":53.5045,"l":53.46,"n":34,"o":53.47,"t":"2026-10-07T23:45:00Z","v":2408,"vw":53.48006},{"c":53.27,"h":53.52,"l":53.27,"n":1457,"o":53.51,"t":"2026-10-08T08:00:00Z","v":22589,"vw":53.415585},{"c":53.27,"h":53.3,"l":53.22,"n":166,"o":53.27,"t":"2026-10-08T08:15:00Z","v":7032,"vw":53.250933},{"c":53.3,"h":53.3,"l":53.3,"n":29,"o":53.3,"t":"2026-10-08T08:30:00Z","v":1982,"vw":53.3},{"c":53.33,"h":53.35,"l":53.33,"n":11,"o":53.33,"t":"2026-10-08T08:45:00Z","v":440,"vw":53.335269},{"c":53.38,"h":53.38,"l":53.32,"n":12,"o":53.32,"t":"2026-10-08T09:00:00Z","v":2415,"vw":53.373333},{"c":53.31,"h":53.34,"l":53.3,"n":58,"o":53.3,"t":"2026-10-08T09:15:00Z","v":2807,"vw":53.30632},{"c":53.4,"h":53.4,"l":53.35,"n":8,"o":53.35,"t":"2026-10-08T09:30:00Z","v":2018,"vw":53.396666},{"c":53.38,"h":53.38,"l":53.38,"n":7,"o":53.38,"t":"2026-10-08T09:45:00Z","v":394,"vw":53.38},{"c":53.36,"h":53.36,"l":53.36,"n":6,"o":53.36,"t":"2026-10-08T10:00:00Z","v":207,"vw":53.36},{"c":53.34,"h":53.35,"l":53.3036,"n":15,"o":53.35,"t":"2026-10-08T10:15:00Z","v":2228,"vw":53.338723},{"c":53.31,"h":53.3474,"l":53.3,"n":59,"o":53.31,"t":"2026-10-08T10:30:00Z","v":1402,"vw":53.308826},{"c":53.272,"h":53.3,"l":53.272,"n":76,"o":53.3,"t":"2026-10-08T10:45:00Z","v":2747,"vw":53.295107},{"c":53.3,"h":53.35,"l":53.27,"n":194,"o":53.35,"t":"2026-10-08T11:00:00Z","v":3701,"vw":53.294902},{"c":53.3,"h":53.3316,"l":53.3,"n":23,"o":53.3,"t":"2026-10-08T11:15:00Z","v":893,"vw":53.305682},{"c":53.3,"h":53.315,"l":53.3,"n":29,"o":53.315,"t":"2026-10-08T11:30:00Z","v":1045,"vw":53.302458},{"c":53.3,"h":53.33,"l":53.3,"n":52,"o":53.33,"t":"2026-10-08T11:45:00Z","v":1966,"vw":53.305181},{"c":53.3,"h":53.33,"l":53.3,"n":85,"o":53.32,"t":"2026-10-08T12:00:00Z","v":2748,"vw":53.311689},{"c":53.32,"h":53.32,"l":53.3,"n":33,"o":53.32,"t":"2026-10-08T12:15:00Z","v":1382,"vw":53.310895},{"c":53.33,"h":53.33,"l":53.28,"n":95,"o":53.3,"t":"2026-10-08T12:30:00Z","v":1768,"vw":53.309266},{"c":53.35,"h":53.35,"l":53.32,"n":42,"o":53.32,"t":"2026-10-08T12:45:00Z","v":3492,"vw":53.33805},{"c":53.3835,"h":53.39,"l":53.34,"n":63,"o":53.34,"t":"2026-10-08T13:00:00Z","v":1700,"vw":53.356617},{"c":53.28,"h":53.36,"l":53.28,"n":358,"o":53.36,"t":"2026-10-08T13:15:00Z","v":10236,"vw":53.317525},{"c":53.42,"h":53.52,"l":53.2535,"n":6877,"o":53.28,"t":"2026-10-08T13:30:00Z","v":352256,"vw":53.318808},{"c":53.465,"h":53.515,"l":53.42,"n":3961,"o":53.43,"t":"2026-10-08T13:45:00Z","v":179745,"vw":53.470822},{"c":53.26,"h":53.49,"l":53.23,"n":6050,"o":53.47,"t":"2026-10-08T14:00:00Z","v":264082,"vw":53.331051},{"c":53.275,"h":53.305,"l":53.23,"n":5020,"o":53.255,"t":"2026-10-08T14:15:00Z","v":192466,"vw":53.267563},{"c":53.335,"h":53.37,"l":53.255,"n":4232,"o":53.27,"t":"2026-10-08T14:30:00Z","v":181338,"vw":53.323631},{"c":53.2124,"h":53.335,"l":53.195,"n":5562,"o":53.335,"t":"2026-10-08T14:45:00Z","v":148033,"vw":53.235925},{"c":53.16,"h":53.24,"l":53.16,"n":4448,"o":53.215,"t":"2026-10-08T15:00:00Z","v":136193,"vw":53.205815},{"c":53.188,"h":53.2,"l":53.15,"n":4214,"o":53.165,"t":"2026-10-08T15:15:00Z","v":199989,"vw":53.169141},{"c":53.335,"h":53.34,"l":53.16,"n":4021,"o":53.185,"t":"2026-10-08T15:30:00Z","v":229030,"vw":53.258095},{"c":53.295,"h":53.36,"l":53.24,"n":3230,"o":53.335,"t":"2026-10-08T15:45:00Z","v":117837,"vw":53.294136},{"c":53.32,"h":53.36,"l":53.28,"n":2943,"o":53.295,"t":"2026-10-08T16:00:00Z","v":99176,"vw":53.312183},{"c":53.34,"h":53.5,"l":53.32,"n":3333,"o":53.33,"t":"2026-10-08T16:15:00Z","v":172835,"vw":53.38487},{"c":53.335,"h":53.38,"l":53.3,"n":2370,"o":53.345,"t":"2026-10-08T16:30:00Z","v":112651,"vw":53.324823},{"c":53.615,"h":53.66,"l":53.3301,"n":3015,"o":53.3307,"t":"2026-10-08T16:45:00Z","v":201247,"vw":53.513796},{"c":53.665,"h":53.7,"l":53.55,"n":3366,"o":53.6,"t":"2026-10-08T17:00:00Z","v":230217,"vw":53.634486},{"c":53.77,"h":53.79,"l":53.63,"n":3770,"o":53.675,"t":"2026-10-08T17:15:00Z","v":252422,"vw":53.697118},{"c":53.85,"h":53.859,"l":53.71,"n":3065,"o":53.77,"t":"2026-10-08T17:30:00Z","v":199062,"vw":53.779451},{"c":53.925,"h":53.95,"l":53.81,"n":3238,"o":53.845,"t":"2026-10-08T17:45:00Z","v":242794,"vw":53.867737},{"c":53.895,"h":53.935,"l":53.84,"n":2693,"o":53.925,"t":"2026-10-08T18:00:00Z","v":165666,"vw":53.894331},{"c":53.745,"h":53.905,"l":53.74,"n":2347,"o":53.89,"t":"2026-10-08T18:15:00Z","v":169063,"vw":53.815848},{"c":53.825,"h":53.85,"l":53.74,"n":2363,"o":53.745,"t":"2026-10-08T18:30:00Z","v":143594,"vw":53.812833},{"c":53.895,"h":53.95,"l":53.825,"n":2219,"o":53.825,"t":"2026-10-08T18:45:00Z","v":120764,"vw":53.892469},{"c":54.05,"h":54.1,"l":53.87,"n":3298,"o":53.89,"t":"2026-10-08T19:00:00Z","v":188692,"vw":53.978831},{"c":53.95,"h":54.0475,"l":53.93,"n":3484,"o":54.045,"t":"2026-10-08T19:15:00Z","v":256889,"vw":53.971392},{"c":53.985,"h":54.05,"l":53.935,"n":4056,"o":53.96,"t":"2026-10-08T19:30:00Z","v":262159,"vw":53.994954},{"c":54.17,"h":54.175,"l":53.96,"n":9849,"o":53.98,"t":"2026-10-08T19:45:00Z","v":930450,"vw":54.069122},{"c":54.17,"h":54.22,"l":54,"n":156,"o":54.16,"t":"2026-10-08T20:00:00Z","v":6462238,"vw":54.169974},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-08T20:15:00Z","v":220,"vw":54.3},{"c":54.2291,"h":54.2353,"l":54.17,"n":12,"o":54.18,"t":"2026-10-08T20:30:00Z","v":1959,"vw":54.217297},{"c":54.2,"h":54.2,"l":54.17,"n":15,"o":54.2,"t":"2026-10-08T20:45:00Z","v":1884,"vw":54.198346},{"c":54.22,"h":54.22,"l":54,"n":50,"o":54.2113,"t":"2026-10-08T21:00:00Z","v":895,"vw":54.168758},{"c":54.18,"h":54.25,"l":54.18,"n":30,"o":54.25,"t":"2026-10-08T21:15:00Z","v":2023,"vw":54.197525},{"c":54.22,"h":54.22,"l":54.2077,"n":6,"o":54.2077,"t":"2026-10-08T21:30:00Z","v":249,"vw":54.21385},{"c":54.2381,"h":54.24,"l":54.22,"n":35,"o":54.22,"t":"2026-10-08T21:45:00Z","v":2010,"vw":54.232487},{"c":54.23,"h":54.2323,"l":54.23,"n":5,"o":54.2323,"t":"2026-10-08T22:00:00Z","v":432,"vw":54.231243},{"c":54.23,"h":54.24,"l":54.18,"n":76,"o":54.24,"t":"2026-10-08T22:30:00Z","v":6664,"vw":54.219227},{"c":54.2192,"h":54.23,"l":54.2192,"n":2,"o":54.23,"t":"2026-10-08T22:45:00Z","v":2300,"vw":54.220609},{"c":54.25,"h":54.25,"l":54.16,"n":9,"o":54.16,"t":"2026-10-08T23:00:00Z","v":7580,"vw":54.175958},{"c":54.1824,"h":54.2376,"l":54.1824,"n":10,"o":54.2376,"t":"2026-10-08T23:15:00Z","v":553,"vw":54.194749},{"c":54.09,"h":54.1148,"l":54.09,"n":4,"o":54.1148,"t":"2026-10-08T23:30:00Z","v":1447,"vw":54.11242},{"c":54.17,"h":54.23,"l":54.17,"n":334,"o":54.2,"t":"2026-10-09T08:00:00Z","v":9667,"vw":54.19778},{"c":54.14,"h":54.15,"l":54.14,"n":15,"o":54.15,"t":"2026-10-09T08:15:00Z","v":2810,"vw":54.144078},{"c":54.06,"h":54.07,"l":54.06,"n":81,"o":54.07,"t":"2026-10-09T08:30:00Z","v":1610,"vw":54.062222},{"c":54.2,"h":54.2,"l":54.1,"n":4,"o":54.1,"t":"2026-10-09T08:45:00Z","v":832,"vw":54.160827},{"c":54.21,"h":54.21,"l":54.21,"n":3,"o":54.21,"t":"2026-10-09T09:00:00Z","v":833,"vw":54.21},{"c":54.15,"h":54.18,"l":54.15,"n":27,"o":54.18,"t":"2026-10-09T09:15:00Z","v":4422,"vw":54.158724},{"c":54.15,"h":54.15,"l":54.15,"n":11,"o":54.15,"t":"2026-10-09T09:30:00Z","v":3179,"vw":54.15},{"c":54.2,"h":54.2,"l":54.13,"n":15,"o":54.14,"t":"2026-10-09T09:45:00Z","v":2480,"vw":54.140371},{"c":54.12,"h":54.14,"l":54.12,"n":39,"o":54.13,"t":"2026-10-09T10:00:00Z","v":3503,"vw":54.126556},{"c":54.1,"h":54.15,"l":54.1,"n":49,"o":54.15,"t":"2026-10-09T10:15:00Z","v":4154,"vw":54.122149},{"c":54.1,"h":54.1,"l":54.09,"n":53,"o":54.1,"t":"2026-10-09T10:30:00Z","v":2226,"vw":54.092651},{"c":54.14,"h":54.14,"l":54.06,"n":43,"o":54.07,"t":"2026-10-09T10:45:00Z","v":3282,"vw":54.096944},{"c":54.2,"h":54.25,"l":54.2,"n":98,"o":54.2,"t":"2026-10-09T11:00:00Z","v":6988,"vw":54.214649},{"c":54.21,"h":54.23,"l":54.21,"n":50,"o":54.21,"t":"2026-10-09T11:15:00Z","v":5556,"vw":54.211173},{"c":54.22,"h":54.28,"l":54.22,"n":36,"o":54.23,"t":"2026-10-09T11:30:00Z","v":2662,"vw":54.259485},{"c":54.28,"h":54.28,"l":54.21,"n":20,"o":54.21,"t":"2026-10-09T11:45:00Z","v":2443,"vw":54.233544},{"c":54.27,"h":54.27,"l":54.27,"n":17,"o":54.27,"t":"2026-10-09T12:00:00Z","v":549,"vw":54.27},{"c":54.2647,"h":54.2669,"l":54.25,"n":10,"o":54.2669,"t":"2026-10-09T12:15:00Z","v":682,"vw":54.261828},{"c":54.2,"h":54.27,"l":54.2,"n":108,"o":54.23,"t":"2026-10-09T12:30:00Z","v":4348,"vw":54.226073},{"c":54.2513,"h":54.27,"l":54.24,"n":20,"o":54.27,"t":"2026-10-09T12:45:00Z","v":1468,"vw":54.250737},{"c":54.17,"h":54.2534,"l":54.17,"n":52,"o":54.2534,"t":"2026-10-09T13:00:00Z","v":1352,"vw":54.222119},{"c":54.03,"h":54.17,"l":54.03,"n":425,"o":54.15,"t":"2026-10-09T13:15:00Z","v":7227,"vw":54.14528},{"c":54.205,"h":54.27,"l":53.97,"n":6486,"o":54.135,"t":"2026-10-09T13:30:00Z","v":342804,"vw":54.167839},{"c":54.16,"h":54.31,"l":54.1366,"n":3692,"o":54.22,"t":"2026-10-09T13:45:00Z","v":218020,"vw":54.215439},{"c":54.085,"h":54.1532,"l":54.02,"n":3695,"o":54.1532,"t":"2026-10-09T14:00:00Z","v":218954,"vw":54.079591},{"c":54.09,"h":54.14,"l":54.01,"n":3632,"o":54.085,"t":"2026-10-09T14:15:00Z","v":131453,"vw":54.090329},{"c":53.96,"h":54.09,"l":53.825,"n":4820,"o":54.09,"t":"2026-10-09T14:30:00Z","v":164825,"vw":53.916191},{"c":54.005,"h":54.05,"l":53.965,"n":3503,"o":53.965,"t":"2026-10-09T14:45:00Z","v":114947,"vw":54.010418},{"c":54.05,"h":54.07,"l":53.995,"n":3153,"o":54,"t":"2026-10-09T15:00:00Z","v":106161,"vw":54.027056},{"c":54.1158,"h":54.1377,"l":54.015,"n":3008,"o":54.06,"t":"2026-10-09T15:15:00Z","v":109197,"vw":54.087164},{"c":54.075,"h":54.11,"l":53.9795,"n":3492,"o":54.11,"t":"2026-10-09T15:30:00Z","v":169194,"vw":54.02826},{"c":54.08,"h":54.1,"l":54.03,"n":2777,"o":54.07,"t":"2026-10-09T15:45:00Z","v":104832,"vw":54.066136},{"c":54.035,"h":54.09,"l":53.995,"n":2583,"o":54.085,"t":"2026-10-09T16:00:00Z","v":108258,"vw":54.042081},{"c":54.085,"h":54.1,"l":54.035,"n":1723,"o":54.035,"t":"2026-10-09T16:15:00Z","v":74588,"vw":54.067579},{"c":54.13,"h":54.15,"l":54.064,"n":1692,"o":54.09,"t":"2026-10-09T16:30:00Z","v":73628,"vw":54.110396},{"c":54.17,"h":54.1701,"l":54.105,"n":1956,"o":54.135,"t":"2026-10-09T16:45:00Z","v":116860,"vw":54.135454},{"c":54.155,"h":54.23,"l":54.15,"n":2009,"o":54.17,"t":"2026-10-09T17:00:00Z","v":98391,"vw":54.196314},{"c":54.145,"h":54.16,"l":54.09,"n":1855,"o":54.15,"t":"2026-10-09T17:15:00Z","v":104221,"vw":54.135773},{"c":54.1977,"h":54.2,"l":54.125,"n":2060,"o":54.14,"t":"2026-10-09T17:30:00Z","v":140610,"vw":54.152535},{"c":54.16,"h":54.195,"l":54.15,"n":2430,"o":54.195,"t":"2026-10-09T17:45:00Z","v":76445,"vw":54.170645},{"c":54.165,"h":54.2,"l":54.15,"n":1753,"o":54.16,"t":"2026-10-09T18:00:00Z","v":89520,"vw":54.174902},{"c":54.165,"h":54.2,"l":54.155,"n":1576,"o":54.165,"t":"2026-10-09T18:15:00Z","v":67874,"vw":54.173154},{"c":54.185,"h":54.22,"l":54.16,"n":1903,"o":54.165,"t":"2026-10-09T18:30:00Z","v":114480,"vw":54.191854},{"c":54.245,"h":54.26,"l":54.18,"n":1902,"o":54.19,"t":"2026-10-09T18:45:00Z","v":121085,"vw":54.215306},{"c":54.155,"h":54.26,"l":54.155,"n":2153,"o":54.24,"t":"2026-10-09T19:00:00Z","v":202770,"vw":54.216341},{"c":54.175,"h":54.19,"l":54.13,"n":2380,"o":54.155,"t":"2026-10-09T19:15:00Z","v":135011,"vw":54.156464},{"c":54.255,"h":54.29,"l":54.165,"n":3402,"o":54.17,"t":"2026-10-09T19:30:00Z","v":203796,"vw":54.249266},{"c":54.175,"h":54.275,"l":54.09,"n":7780,"o":54.25,"t":"2026-10-09T19:45:00Z","v":569175,"vw":54.167406},{"c":54.2,"h":54.2,"l":54.09,"n":130,"o":54.18,"t":"2026-10-09T20:00:00Z","v":917610,"vw":54.179934},{"c":54.19,"h":54.19,"l":54.19,"n":4,"o":54.19,"t":"2026-10-09T20:15:00Z","v":413,"vw":54.19},{"c":54.25,"h":54.25,"l":54.22,"n":19,"o":54.24,"t":"2026-10-09T20:30:00Z","v":2672,"vw":54.226154},{"c":54.23,"h":54.23,"l":54.23,"n":2,"o":54.23,"t":"2026-10-09T20:45:00Z","v":178,"vw":54.23},{"c":54.2438,"h":54.2438,"l":54.23,"n":3,"o":54.23,"t":"2026-10-09T21:00:00Z","v":301,"vw":54.2392},{"c":54.21,"h":54.24,"l":54.21,"n":12,"o":54.24,"t":"2026-10-09T21:15:00Z","v":522,"vw":54.2325},{"c":54.24,"h":54.24,"l":54.24,"n":2,"o":54.24,"t":"2026-10-09T21:30:00Z","v":121,"vw":54.24},{"c":54.25,"h":54.25,"l":54.25,"n":4,"o":54.25,"t":"2026-10-09T22:00:00Z","v":233,"vw":54.25},{"c":54.21,"h":54.21,"l":54.21,"n":1,"o":54.21,"t":"2026-10-09T22:15:00Z","v":170,"vw":54.21},{"c":54.25,"h":54.25,"l":54.24,"n":8,"o":54.24,"t":"2026-10-09T23:00:00Z","v":593,"vw":54.246877},{"c":54.27,"h":54.27,"l":54.27,"n":1,"o":54.27,"t":"2026-10-09T23:15:00Z","v":250,"vw":54.27},{"c":54.23,"h":54.2948,"l":54.23,"n":5,"o":54.2948,"t":"2026-10-09T23:45:00Z","v":509,"vw":54.269495},{"c":54.26,"h":54.39,"l":54.22,"n":548,"o":54.37,"t":"2026-10-12T08:00:00Z","v":18345,"vw":54.254872},{"c":54.25,"h":54.27,"l":54.24,"n":39,"o":54.27,"t":"2026-10-12T08:15:00Z","v":4121,"vw":54.251719},{"c":54.19,"h":54.23,"l":54.19,"n":76,"o":54.21,"t":"2026-10-12T08:30:00Z","v":3956,"vw":54.202623},{"c":54.21,"h":54.21,"l":54.19,"n":39,"o":54.21,"t":"2026-10-12T08:45:00Z","v":3687,"vw":54.196359},{"c":54.16,"h":54.2653,"l":54.15,"n":73,"o":54.2653,"t":"2026-10-12T09:00:00Z","v":4071,"vw":54.168022},{"c":54.15,"h":54.16,"l":54.15,"n":41,"o":54.16,"t":"2026-10-12T09:15:00Z","v":2875,"vw":54.153666},{"c":54.14,"h":54.19,"l":54.14,"n":58,"o":54.18,"t":"2026-10-12T09:30:00Z","v":5758,"vw":54.160413},{"c":54.17,"h":54.17,"l":54.1,"n":131,"o":54.12,"t":"2026-10-12T09:45:00Z","v":7479,"vw":54.115514},{"c":54.1,"h":54.12,"l":54.1,"n":29,"o":54.11,"t":"2026-10-12T10:00:00Z","v":3096,"vw":54.106571},{"c":54.1,"h":54.13,"l":54.09,"n":49,"o":54.13,"t":"2026-10-12T10:15:00Z","v":2280,"vw":54.094797},{"c":54.06,"h":54.09,"l":54.03,"n":93,"o":54.08,"t":"2026-10-12T10:30:00Z","v":4223,"vw":54.052169},{"c":54.08,"h":54.08,"l":54.01,"n":115,"o":54.05,"t":"2026-10-12T10:45:00Z","v":5415,"vw":54.034705},{"c":54.01,"h":54.089,"l":54.01,"n":120,"o":54.089,"t":"2026-10-12T11:00:00Z","v":7541,"vw":54.012527},{"c":54.01,"h":54.0367,"l":54.01,"n":83,"o":54.01,"t":"2026-10-12T11:15:00Z","v":8397,"vw":54.018813},{"c":54.019,"h":54.0365,"l":54,"n":153,"o":54.0365,"t":"2026-10-12T11:30:00Z","v":15343,"vw":54.0079},{"c":54.04,"h":54.04,"l":54,"n":40,"o":54.01,"t":"2026-10-12T11:45:00Z","v":5399,"vw":54.011813},{"c":54.0931,"h":54.0931,"l":54.0359,"n":13,"o":54.05,"t":"2026-10-12T12:00:00Z","v":1987,"vw":54.058259},{"c":54.18,"h":54.2,"l":54.17,"n":26,"o":54.17,"t":"2026-10-12T12:15:00Z","v":2637,"vw":54.180782},{"c":54.17,"h":54.17,"l":54.17,"n":9,"o":54.17,"t":"2026-10-12T12:30:00Z","v":421,"vw":54.17},{"c":54.18,"h":54.22,"l":54.1226,"n":55,"o":54.1943,"t":"2026-10-12T12:45:00Z","v":3615,"vw":54.196651},{"c":54.1,"h":54.1911,"l":54.1,"n":95,"o":54.16,"t":"2026-10-12T13:00:00Z","v":2878,"vw":54.149173},{"c":54.125,"h":54.125,"l":54.08,"n":77,"o":54.0884,"t":"2026-10-12T13:15:00Z","v":1482,"vw":54.101385},{"c":54.04,"h":54.23,"l":53.9,"n":9145,"o":54.15,"t":"2026-10-12T13:30:00Z","v":453089,"vw":54.076647},{"c":54.1703,"h":54.19,"l":54.025,"n":3115,"o":54.04,"t":"2026-10-12T13:45:00Z","v":149912,"vw":54.087931},{"c":54.48,"h":54.55,"l":54.1323,"n":3893,"o":54.185,"t":"2026-10-12T14:00:00Z","v":265462,"vw":54.34777},{"c":54.46,"h":54.5005,"l":54.375,"n":3945,"o":54.475,"t":"2026-10-12T14:15:00Z","v":171617,"vw":54.445888},{"c":54.535,"h":54.565,"l":54.44,"n":3810,"o":54.46,"t":"2026-10-12T14:30:00Z","v":153092,"vw":54.494},{"c":54.68,"h":54.73,"l":54.5,"n":4472,"o":54.53,"t":"2026-10-12T14:45:00Z","v":266963,"vw":54.635963},{"c":54.6816,"h":54.72,"l":54.62,"n":3595,"o":54.685,"t":"2026-10-12T15:00:00Z","v":162276,"vw":54.672095},{"c":54.605,"h":54.715,"l":54.59,"n":3156,"o":54.68,"t":"2026-10-12T15:15:00Z","v":123626,"vw":54.662301},{"c":54.67,"h":54.71,"l":54.605,"n":3315,"o":54.61,"t":"2026-10-12T15:30:00Z","v":178909,"vw":54.665364},{"c":54.69,"h":54.705,"l":54.63,"n":2689,"o":54.67,"t":"2026-10-12T15:45:00Z","v":112087,"vw":54.670492},{"c":54.66,"h":54.72,"l":54.64,"n":2513,"o":54.68,"t":"2026-10-12T16:00:00Z","v":82774,"vw":54.679406},{"c":54.61,"h":54.71,"l":54.61,"n":2211,"o":54.655,"t":"2026-10-12T16:15:00Z","v":108671,"vw":54.675931},{"c":54.57,"h":54.6,"l":54.56,"n":1930,"o":54.6,"t":"2026-10-12T16:30:00Z","v":100914,"vw":54.578961},{"c":54.635,"h":54.67,"l":54.56,"n":1756,"o":54.575,"t":"2026-10-12T16:45:00Z","v":90652,"vw":54.614783},{"c":54.665,"h":54.67,"l":54.615,"n":1722,"o":54.64,"t":"2026-10-12T17:00:00Z","v":75987,"vw":54.64288},{"c":54.585,"h":54.675,"l":54.585,"n":2020,"o":54.67,"t":"2026-10-12T17:15:00Z","v":119666,"vw":54.615012},{"c":54.615,"h":54.63,"l":54.57,"n":1817,"o":54.585,"t":"2026-10-12T17:30:00Z","v":83589,"vw":54.597984},{"c":54.62,"h":54.6299,"l":54.575,"n":2196,"o":54.61,"t":"2026-10-12T17:45:00Z","v":69466,"vw":54.602664},{"c":54.58,"h":54.6199,"l":54.57,"n":1581,"o":54.615,"t":"2026-10-12T18:00:00Z","v":73534,"vw":54.592598},{"c":54.54,"h":54.5858,"l":54.525,"n":1686,"o":54.5858,"t":"2026-10-12T18:15:00Z","v":88279,"vw":54.547618},{"c":54.5492,"h":54.595,"l":54.54,"n":1865,"o":54.55,"t":"2026-10-12T18:30:00Z","v":118943,"vw":54.574403},{"c":54.605,"h":54.64,"l":54.545,"n":1849,"o":54.545,"t":"2026-10-12T18:45:00Z","v":109704,"vw":54.604439},{"c":54.635,"h":54.67,"l":54.585,"n":2027,"o":54.61,"t":"2026-10-12T19:00:00Z","v":107414,"vw":54.631142},{"c":54.695,"h":54.7,"l":54.62,"n":3092,"o":54.635,"t":"2026-10-12T19:15:00Z","v":213702,"vw":54.665078},{"c":54.64,"h":54.715,"l":54.62,"n":3369,"o":54.695,"t":"2026-10-12T19:30:00Z","v":352863,"vw":54.666038},{"c":54.69,"h":54.74,"l":54.635,"n":8207,"o":54.645,"t":"2026-10-12T19:45:00Z","v":719028,"vw":54.680633},{"c":54.67,"h":54.72,"l":54.67,"n":124,"o":54.7,"t":"2026-10-12T20:00:00Z","v":928381,"vw":54.7},{"c":54.74,"h":54.75,"l":54.69,"n":49,"o":54.7392,"t":"2026-10-12T20:15:00Z","v":16173,"vw":54.748425},{"c":54.7003,"h":54.73,"l":54.69,"n":16,"o":54.69,"t":"2026-10-12T20:30:00Z","v":1993,"vw":54.698216},{"c":54.7676,"h":54.7676,"l":54.73,"n":56,"o":54.73,"t":"2026-10-12T20:45:00Z","v":15224,"vw":54.74894},{"c":54.77,"h":54.77,"l":54.77,"n":6,"o":54.77,"t":"2026-10-12T21:00:00Z","v":403,"vw":54.77},{"c":54.8376,"h":54.8376,"l":54.7824,"n":3,"o":54.7824,"t":"2026-10-12T21:15:00Z","v":205,"vw":54.81},{"c":54.79,"h":54.8425,"l":54.79,"n":15,"o":54.8425,"t":"2026-10-12T21:30:00Z","v":538,"vw":54.805032},{"c":54.7701,"h":54.7701,"l":54.77,"n":35,"o":54.77,"t":"2026-10-12T21:45:00Z","v":589,"vw":54.770035},{"c":54.8,"h":54.8292,"l":54.77,"n":9,"o":54.77,"t":"2026-10-12T22:00:00Z","v":1967,"vw":54.800721},{"c":54.8,"h":54.8,"l":54.8,"n":7,"o":54.8,"t":"2026-10-12T22:30:00Z","v":169,"vw":54.8},{"c":54.77,"h":54.77,"l":54.77,"n":14,"o":54.77,"t":"2026-10-12T23:00:00Z","v":260,"vw":54.77},{"c":54.705,"h":54.705,"l":54.705,"n":21,"o":54.705,"t":"2026-10-12T23:45:00Z","v":208,"vw":54.705},{"c":54.94,"h":54.95,"l":54.88,"n":454,"o":54.94,"t":"2026-10-13T08:00:00Z","v":19444,"vw":54.915765},{"c":54.94,"h":54.94,"l":54.94,"n":4,"o":54.94,"t":"2026-10-13T08:15:00Z","v":375,"vw":54.94},{"c":54.935,"h":54.935,"l":54.935,"n":1,"o":54.935,"t":"2026-10-13T08:45:00Z","v":275,"vw":54.935},{"c":54.9395,"h":54.94,"l":54.9395,"n":5,"o":54.94,"t":"2026-10-13T09:00:00Z","v":335,"vw":54.939656},{"c":54.97,"h":54.97,"l":54.94,"n":13,"o":54.94,"t":"2026-10-13T09:15:00Z","v":366,"vw":54.953333},{"c":54.96,"h":54.96,"l":54.96,"n":1,"o":54.96,"t":"2026-10-13T09:30:00Z","v":100,"vw":54.96},{"c":55,"h":55,"l":54.97,"n":44,"o":54.97,"t":"2026-10-13T09:45:00Z","v":2520,"vw":54.983464},{"c":55.01,"h":55.03,"l":55.01,"n":31,"o":55.01,"t":"2026-10-13T10:00:00Z","v":1116,"vw":55.016189},{"c":55.01,"h":55.03,"l":55.003,"n":26,"o":55.01,"t":"2026-10-13T10:15:00Z","v":2115,"vw":55.01084},{"c":54.99,"h":55.01,"l":54.99,"n":54,"o":55.01,"t":"2026-10-13T10:30:00Z","v":1832,"vw":55.000082},{"c":55.06,"h":55.06,"l":55,"n":21,"o":55.06,"t":"2026-10-13T10:45:00Z","v":1643,"vw":55.052386},{"c":55.1,"h":55.1,"l":55.01,"n":84,"o":55.01,"t":"2026-10-13T11:00:00Z","v":5550,"vw":55.069688},{"c":55.15,"h":55.16,"l":55.11,"n":67,"o":55.14,"t":"2026-10-13T11:15:00Z","v":9660,"vw":55.148598},{"c":55.18,"h":55.2,"l":55.15,"n":60,"o":55.1958,"t":"2026-10-13T11:30:00Z","v":7779,"vw":55.167509},{"c":55.19,"h":55.19,"l":55.18,"n":33,"o":55.18,"t":"2026-10-13T11:45:00Z","v":562,"vw":55.185652},{"c":55.24,"h":55.24,"l":55.1642,"n":49,"o":55.2,"t":"2026-10-13T12:00:00Z","v":1853,"vw":55.204062},{"c":55.34,"h":55.34,"l":55.22,"n":153,"o":55.2242,"t":"2026-10-13T12:15:00Z","v":12659,"vw":55.306969},{"c":55.3,"h":55.3423,"l":55.28,"n":128,"o":55.33,"t":"2026-10-13T12:30:00Z","v":18696,"vw":55.299266},{"c":55.3,"h":55.34,"l":55.3,"n":108,"o":55.339,"t":"2026-10-13T12:45:00Z","v":4736,"vw":55.332003},{"c":55.27,"h":55.315,"l":55.23,"n":135,"o":55.315,"t":"2026-10-13T13:00:00Z","v":5391,"vw":55.28355},{"c":55.3,"h":55.34,"l":55.2831,"n":120,"o":55.3,"t":"2026-10-13T13:15:00Z","v":5107,"vw":55.310377},{"c":54.61,"h":55.31,"l":54.59,"n":7435,"o":55.25,"t":"2026-10-13T13:30:00Z","v":490278,"vw":55.010521},{"c":54.36,"h":54.7,"l":54.335,"n":4456,"o":54.63,"t":"2026-10-13T13:45:00Z","v":271176,"vw":54.497536},{"c":54.305,"h":54.39,"l":54.235,"n":5125,"o":54.36,"t":"2026-10-13T14:00:00Z","v":357620,"vw":54.32153},{"c":54.56,"h":54.6,"l":54.3,"n":5175,"o":54.31,"t":"2026-10-13T14:15:00Z","v":363564,"vw":54.463567},{"c":54.545,"h":54.6,"l":54.45,"n":3650,"o":54.56,"t":"2026-10-13T14:30:00Z","v":152938,"vw":54.515583},{"c":54.535,"h":54.56,"l":54.48,"n":3232,"o":54.545,"t":"2026-10-13T14:45:00Z","v":148436,"vw":54.51475},{"c":54.575,"h":54.5999,"l":54.475,"n":3029,"o":54.5342,"t":"2026-10-13T15:00:00Z","v":198032,"vw":54.528225},{"c":54.525,"h":54.6299,"l":54.52,"n":2992,"o":54.57,"t":"2026-10-13T15:15:00Z","v":134139,"vw":54.572187},{"c":54.63,"h":54.665,"l":54.5,"n":3018,"o":54.52,"t":"2026-10-13T15:30:00Z","v":132072,"vw":54.595271},{"c":54.545,"h":54.65,"l":54.545,"n":2647,"o":54.635,"t":"2026-10-13T15:45:00Z","v":94298,"vw":54.608666},{"c":54.595,"h":54.615,"l":54.48,"n":2803,"o":54.545,"t":"2026-10-13T16:00:00Z","v":123371,"vw":54.559934},{"c":54.59,"h":54.61,"l":54.555,"n":1639,"o":54.5999,"t":"2026-10-13T16:15:00Z","v":71590,"vw":54.581921},{"c":54.7,"h":54.71,"l":54.5551,"n":2396,"o":54.5801,"t":"2026-10-13T16:30:00Z","v":170888,"vw":54.647687},{"c":54.77,"h":54.78,"l":54.685,"n":1892,"o":54.695,"t":"2026-10-13T16:45:00Z","v":123782,"vw":54.72157},{"c":54.83,"h":54.86,"l":54.725,"n":2638,"o":54.77,"t":"2026-10-13T17:00:00Z","v":303030,"vw":54.766399},{"c":54.835,"h":54.855,"l":54.7824,"n":2595,"o":54.84,"t":"2026-10-13T17:15:00Z","v":213243,"vw":54.829062},{"c":54.735,"h":54.8857,"l":54.7301,"n":2566,"o":54.835,"t":"2026-10-13T17:30:00Z","v":168964,"vw":54.812164},{"c":54.8,"h":54.825,"l":54.735,"n":5529,"o":54.735,"t":"2026-10-13T17:45:00Z","v":602564,"vw":54.786646},{"c":54.91,"h":54.95,"l":54.8,"n":4152,"o":54.8,"t":"2026-10-13T18:00:00Z","v":390917,"vw":54.900059},{"c":54.935,"h":54.96,"l":54.865,"n":6189,"o":54.915,"t":"2026-10-13T18:15:00Z","v":646975,"vw":54.908038},{"c":54.97,"h":54.98,"l":54.9,"n":2056,"o":54.935,"t":"2026-10-13T18:30:00Z","v":130241,"vw":54.931336},{"c":54.89,"h":54.98,"l":54.87,"n":2262,"o":54.97,"t":"2026-10-13T18:45:00Z","v":174126,"vw":54.914691},{"c":54.98,"h":55,"l":54.885,"n":3773,"o":54.885,"t":"2026-10-13T19:00:00Z","v":423356,"vw":54.919941},{"c":54.975,"h":55,"l":54.84,"n":6882,"o":54.985,"t":"2026-10-13T19:15:00Z","v":650340,"vw":54.898714},{"c":54.91,"h":54.99,"l":54.9,"n":5839,"o":54.98,"t":"2026-10-13T19:30:00Z","v":544478,"vw":54.96434},{"c":54.99,"h":55.06,"l":54.89,"n":12651,"o":54.91,"t":"2026-10-13T19:45:00Z","v":1454052,"vw":55.004145},{"c":55.06,"h":55.06,"l":54.99,"n":94,"o":54.99,"t":"2026-10-13T20:00:00Z","v":7020303,"vw":55.044845},{"c":54.99,"h":55.0405,"l":54.98,"n":42,"o":54.98,"t":"2026-10-13T20:15:00Z","v":3110,"vw":55.008138},{"c":55.0504,"h":55.0504,"l":54.9231,"n":12,"o":54.9231,"t":"2026-10-13T20:30:00Z","v":3108,"vw":54.999617},{"c":55.01,"h":55.06,"l":54.99,"n":76,"o":55.03,"t":"2026-10-13T20:45:00Z","v":2117,"vw":55.029188},{"c":55.01,"h":55.01,"l":55.01,"n":12,"o":55.01,"t":"2026-10-13T21:00:00Z","v":825,"vw":55.01},{"c":55,"h":55.05,"l":55,"n":8,"o":55.05,"t":"2026-10-13T21:30:00Z","v":2981,"vw":55.001689},{"c":55,"h":55,"l":55,"n":23,"o":55,"t":"2026-10-13T21:45:00Z","v":426,"vw":55},{"c":55.07,"h":55.07,"l":55.07,"n":2,"o":55.07,"t":"2026-10-13T22:15:00Z","v":140,"vw":55.07},{"c":54.96,"h":55,"l":54.96,"n":53,"o":55,"t":"2026-10-13T22:30:00Z","v":3361,"vw":54.963148},{"c":55.07,"h":55.07,"l":55.07,"n":1,"o":55.07,"t":"2026-10-13T23:00:00Z","v":100,"vw":55.07},{"c":55.042,"h":55.042,"l":55.042,"n":1,"o":55.042,"t":"2026-10-13T23:15:00Z","v":200,"vw":55.042},{"c":55.0268,"h":55.0268,"l":55.0268,"n":2,"o":55.0268,"t":"2026-10-13T23:30:00Z","v":185,"vw":55.0268},{"c":54.81,"h":55.04,"l":54.81,"n":5,"o":55.04,"t":"2026-10-13T23:45:00Z","v":352,"vw":54.883786},{"c":55.21,"h":55.21,"l":55.05,"n":370,"o":55.15,"t":"2026-10-14T08:00:00Z","v":9785,"vw":55.132122},{"c":55.19,"h":55.19,"l":55.16,"n":13,"o":55.16,"t":"2026-10-14T08:15:00Z","v":5344,"vw":55.175241},{"c":55.23,"h":55.24,"l":55.141,"n":29,"o":55.22,"t":"2026-10-14T08:45:00Z","v":1369,"vw":55.223383},{"c":55.27,"h":55.27,"l":55.27,"n":11,"o":55.27,"t":"2026-10-14T09:00:00Z","v":230,"vw":55.27},{"c":55.26,"h":55.26,"l":55.25,"n":6,"o":55.25,"t":"2026-10-14T09:45:00Z","v":601,"vw":55.25501},{"c":55.25,"h":55.25,"l":55.2321,"n":22,"o":55.2321,"t":"2026-10-14T10:00:00Z","v":2163,"vw":55.248983},{"c":55.269,"h":55.269,"l":55.25,"n":15,"o":55.25,"t":"2026-10-14T10:15:00Z","v":883,"vw":55.258895},{"c":55.265,"h":55.265,"l":55.265,"n":4,"o":55.265,"t":"2026-10-14T10:30:00Z","v":111,"vw":55.265},{"c":55.2605,"h":55.2695,"l":55.2605,"n":4,"o":55.2695,"t":"2026-10-14T10:45:00Z","v":502,"vw":55.263066},{"c":55.31,"h":55.31,"l":55.31,"n":6,"o":55.31,"t":"2026-10-14T11:00:00Z","v":223,"vw":55.31},{"c":55.34,"h":55.34,"l":55.31,"n":43,"o":55.31,"t":"2026-10-14T11:15:00Z","v":1730,"vw":55.316194},{"c":55.35,"h":55.38,"l":55.34,"n":29,"o":55.3468,"t":"2026-10-14T11:30:00Z","v":5093,"vw":55.35157},{"c":55.32,"h":55.34,"l":55.32,"n":83,"o":55.34,"t":"2026-10-14T11:45:00Z","v":2314,"vw":55.322654},{"c":55.2262,"h":55.37,"l":55.2262,"n":127,"o":55.33,"t":"2026-10-14T12:00:00Z","v":8157,"vw":55.322201},{"c":55.29,"h":55.3252,"l":55.29,"n":9,"o":55.3252,"t":"2026-10-14T12:15:00Z","v":359,"vw":55.301733},{"c":54.88,"h":55.2867,"l":54.88,"n":522,"o":55.22,"t":"2026-10-14T12:30:00Z","v":34676,"vw":54.962751},{"c":54.78,"h":54.93,"l":54.77,"n":314,"o":54.83,"t":"2026-10-14T12:45:00Z","v":88916,"vw":54.830789},{"c":54.74,"h":54.82,"l":54.74,"n":147,"o":54.8,"t":"2026-10-14T13:00:00Z","v":10531,"vw":54.792957},{"c":54.9,"h":54.9,"l":54.74,"n":153,"o":54.9,"t":"2026-10-14T13:15:00Z","v":8317,"vw":54.828092},{"c":54.66,"h":55.13,"l":54.66,"n":5290,"o":54.84,"t":"2026-10-14T13:30:00Z","v":389011,"vw":54.894139},{"c":54.63,"h":54.715,"l":54.53,"n":3811,"o":54.645,"t":"2026-10-14T13:45:00Z","v":195643,"vw":54.606918},{"c":54.705,"h":54.75,"l":54.49,"n":4757,"o":54.625,"t":"2026-10-14T14:00:00Z","v":242970,"vw":54.617125},{"c":54.745,"h":54.77,"l":54.6,"n":4106,"o":54.705,"t":"2026-10-14T14:15:00Z","v":171847,"vw":54.69859},{"c":54.77,"h":54.8,"l":54.695,"n":3951,"o":54.76,"t":"2026-10-14T14:30:00Z","v":132231,"vw":54.748043},{"c":54.77,"h":54.85,"l":54.72,"n":3754,"o":54.77,"t":"2026-10-14T14:45:00Z","v":178262,"vw":54.771524},{"c":55.0927,"h":55.095,"l":54.73,"n":4052,"o":54.77,"t":"2026-10-14T15:00:00Z","v":156088,"vw":54.925668},{"c":55.1,"h":55.185,"l":55.06,"n":4118,"o":55.09,"t":"2026-10-14T15:15:00Z","v":213880,"vw":55.129628},{"c":55.165,"h":55.305,"l":55.1,"n":3741,"o":55.1,"t":"2026-10-14T15:30:00Z","v":196111,"vw":55.20313},{"c":55.165,"h":55.175,"l":55.1,"n":3100,"o":55.17,"t":"2026-10-14T15:45:00Z","v":105356,"vw":55.138093},{"c":55.305,"h":55.3189,"l":55.155,"n":3637,"o":55.17,"t":"2026-10-14T16:00:00Z","v":232527,"vw":55.216315},{"c":55.46,"h":55.52,"l":55.27,"n":4114,"o":55.31,"t":"2026-10-14T16:15:00Z","v":279600,"vw":55.431659},{"c":55.415,"h":55.51,"l":55.34,"n":2748,"o":55.46,"t":"2026-10-14T16:30:00Z","v":190083,"vw":55.437556},{"c":55.375,"h":55.4155,"l":55.285,"n":2030,"o":55.4155,"t":"2026-10-14T16:45:00Z","v":128920,"vw":55.350133},{"c":55.37,"h":55.38,"l":55.315,"n":2085,"o":55.375,"t":"2026-10-14T17:00:00Z","v":109482,"vw":55.346054},{"c":55.355,"h":55.42,"l":55.27,"n":2456,"o":55.375,"t":"2026-10-14T17:15:00Z","v":139355,"vw":55.330205},{"c":55.38,"h":55.445,"l":55.34,"n":2125,"o":55.35,"t":"2026-10-14T17:30:00Z","v":126703,"vw":55.397145},{"c":55.33,"h":55.395,"l":55.28,"n":3413,"o":55.39,"t":"2026-10-14T17:45:00Z","v":170412,"vw":55.33167},{"c":55.445,"h":55.46,"l":55.31,"n":3229,"o":55.335,"t":"2026-10-14T18:00:00Z","v":336434,"vw":55.392227},{"c":55.36,"h":55.47,"l":55.33,"n":2303,"o":55.45,"t":"2026-10-14T18:15:00Z","v":239812,"vw":55.403354},{"c":55.33,"h":55.385,"l":55.315,"n":2288,"o":55.355,"t":"2026-10-14T18:30:00Z","v":140790,"vw":55.344341},{"c":55.355,"h":55.37,"l":55.2901,"n":2609,"o":55.335,"t":"2026-10-14T18:45:00Z","v":145888,"vw":55.333342},{"c":55.295,"h":55.415,"l":55.295,"n":3897,"o":55.35,"t":"2026-10-14T19:00:00Z","v":289263,"vw":55.378389},{"c":55.255,"h":55.305,"l":55.185,"n":3566,"o":55.3,"t":"2026-10-14T19:15:00Z","v":222507,"vw":55.249108},{"c":55.23,"h":55.295,"l":55.165,"n":3959,"o":55.26,"t":"2026-10-14T19:30:00Z","v":293269,"vw":55.235231},{"c":55.175,"h":55.27,"l":55.115,"n":10349,"o":55.225,"t":"2026-10-14T19:45:00Z","v":766990,"vw":55.176378},{"c":55.18,"h":55.23,"l":55.17,"n":140,"o":55.18,"t":"2026-10-14T20:00:00Z","v":2018943,"vw":55.170031},{"c":55.2,"h":55.2138,"l":55.14,"n":33,"o":55.17,"t":"2026-10-14T20:15:00Z","v":27361,"vw":55.171125},{"c":55.21,"h":55.21,"l":55.1239,"n":24,"o":55.18,"t":"2026-10-14T20:30:00Z","v":1598,"vw":55.174998},{"c":55.16,"h":55.21,"l":55.16,"n":9,"o":55.21,"t":"2026-10-14T20:45:00Z","v":5217,"vw":55.161895},{"c":55.18,"h":55.1954,"l":55.18,"n":9,"o":55.1954,"t":"2026-10-14T21:00:00Z","v":279,"vw":55.188237},{"c":55.1961,"h":55.1974,"l":55.17,"n":22,"o":55.17,"t":"2026-10-14T21:15:00Z","v":1637,"vw":55.175597},{"c":55.17,"h":55.18,"l":55.17,"n":48,"o":55.17,"t":"2026-10-14T21:30:00Z","v":1864,"vw":55.17313},{"c":55.1794,"h":55.1794,"l":55.1794,"n":15,"o":55.1794,"t":"2026-10-14T21:45:00Z","v":540,"vw":55.1794},{"c":55.17,"h":55.18,"l":55.17,"n":14,"o":55.18,"t":"2026-10-14T22:00:00Z","v":781,"vw":55.172446},{"c":55.16,"h":55.16,"l":55.16,"n":10,"o":55.16,"t":"2026-10-14T22:15:00Z","v":925,"vw":55.16},{"c":55.1093,"h":55.18,"l":55.1093,"n":30,"o":55.18,"t":"2026-10-14T22:30:00Z","v":3577,"vw":55.14012},{"c":55.1338,"h":55.1423,"l":55.1035,"n":29,"o":55.1035,"t":"2026-10-14T22:45:00Z","v":3709,"vw":55.119798},{"c":55.15,"h":55.15,"l":55.13,"n":21,"o":55.14,"t":"2026-10-14T23:00:00Z","v":5153,"vw":55.133436},{"c":55.19,"h":55.19,"l":55.1404,"n":32,"o":55.15,"t":"2026-10-14T23:15:00Z","v":4332,"vw":55.151805},{"c":55.23,"h":55.23,"l":55.19,"n":17,"o":55.19,"t":"2026-10-14T23:30:00Z","v":1062,"vw":55.196701},{"c":55.2299,"h":55.23,"l":55.2299,"n":10,"o":55.23,"t":"2026-10-14T23:45:00Z","v":274,"vw":55.22995},{"c":55.76,"h":55.76,"l":55.3,"n":993,"o":55.3,"t":"2026-10-15T08:00:00Z","v":32496,"vw":55.533222},{"c":55.78,"h":55.8,"l":55.7,"n":84,"o":55.72,"t":"2026-10-15T08:15:00Z","v":6025,"vw":55.752722},{"c":55.8,"h":55.8,"l":55.78,"n":7,"o":55.78,"t":"2026-10-15T08:30:00Z","v":308,"vw":55.787305},{"c":55.75,"h":55.78,"l":55.72,"n":14,"o":55.72,"t":"2026-10-15T08:45:00Z","v":1799,"vw":55.747829},{"c":55.6,"h":55.765,"l":55.6,"n":175,"o":55.765,"t":"2026-10-15T09:00:00Z","v":8892,"vw":55.652304},{"c":55.66,"h":55.66,"l":55.59,"n":8,"o":55.61,"t":"2026-10-15T09:15:00Z","v":807,"vw":55.61125},{"c":55.64,"h":55.64,"l":55.64,"n":8,"o":55.64,"t":"2026-10-15T09:30:00Z","v":200,"vw":55.64},{"c":55.68,"h":55.68,"l":55.68,"n":7,"o":55.68,"t":"2026-10-15T09:45:00Z","v":128,"vw":55.68},{"c":55.7,"h":55.7,"l":55.7,"n":7,"o":55.7,"t":"2026-10-15T10:15:00Z","v":2317,"vw":55.7},{"c":55.72,"h":55.75,"l":55.6199,"n":22,"o":55.6199,"t":"2026-10-15T10:30:00Z","v":1360,"vw":55.701863},{"c":55.74,"h":55.74,"l":55.7259,"n":12,"o":55.7259,"t":"2026-10-15T10:45:00Z","v":632,"vw":55.729006},{"c":55.76,"h":55.8,"l":55.6901,"n":218,"o":55.74,"t":"2026-10-15T11:00:00Z","v":7962,"vw":55.76485},{"c":55.75,"h":55.75,"l":55.7155,"n":44,"o":55.7161,"t":"2026-10-15T11:15:00Z","v":2580,"vw":55.72924},{"c":55.75,"h":55.8,"l":55.72,"n":90,"o":55.72,"t":"2026-10-15T11:30:00Z","v":3892,"vw":55.755217},{"c":55.77,"h":55.79,"l":55.7,"n":154,"o":55.76,"t":"2026-10-15T11:45:00Z","v":12567,"vw":55.713062},{"c":55.7,"h":55.7637,"l":55.6567,"n":44,"o":55.66,"t":"2026-10-15T12:00:00Z","v":1996,"vw":55.694263},{"c":55.69,"h":55.8,"l":55.63,"n":289,"o":55.6829,"t":"2026-10-15T12:15:00Z","v":20235,"vw":55.717952},{"c":55.8,"h":55.8,"l":55.62,"n":80,"o":55.6306,"t":"2026-10-15T12:30:00Z","v":7629,"vw":55.745827},{"c":55.9,"h":55.9,"l":55.63,"n":169,"o":55.63,"t":"2026-10-15T12:45:00Z","v":6391,"vw":55.808474},{"c":55.85,"h":55.88,"l":55.82,"n":124,"o":55.88,"t":"2026-10-15T13:00:00Z","v":6843,"vw":55.848173},{"c":56.1,"h":56.1,"l":55.83,"n":380,"o":55.8405,"t":"2026-10-15T13:15:00Z","v":21966,"vw":55.932392},{"c":56.26,"h":56.485,"l":55.81,"n":9983,"o":56,"t":"2026-10-15T13:30:00Z","v":800667,"vw":56.245769},{"c":56.555,"h":56.775,"l":56.24,"n":8282,"o":56.26,"t":"2026-10-15T13:45:00Z","v":511847,"vw":56.602896},{"c":56.195,"h":56.565,"l":56.12,"n":7860,"o":56.555,"t":"2026-10-15T14:00:00Z","v":488404,"vw":56.337951},{"c":56.37,"h":56.38,"l":56.14,"n":4887,"o":56.2,"t":"2026-10-15T14:15:00Z","v":238560,"vw":56.26124},{"c":56.19,"h":56.49,"l":56.19,"n":4503,"o":56.385,"t":"2026-10-15T14:30:00Z","v":202050,"vw":56.36927},{"c":56.065,"h":56.195,"l":55.97,"n":6412,"o":56.185,"t":"2026-10-15T14:45:00Z","v":381965,"vw":56.079638},{"c":56.04,"h":56.155,"l":56.025,"n":3642,"o":56.065,"t":"2026-10-15T15:00:00Z","v":175607,"vw":56.089288},{"c":56.04,"h":56.055,"l":55.9,"n":3784,"o":56.035,"t":"2026-10-15T15:15:00Z","v":192341,"vw":55.983865},{"c":56.05,"h":56.065,"l":55.96,"n":3247,"o":56.04,"t":"2026-10-15T15:30:00Z","v":150446,"vw":56.020875},{"c":55.9,"h":56.085,"l":55.89,"n":3513,"o":56.06,"t":"2026-10-15T15:45:00Z","v":142537,"vw":55.993043},{"c":55.79,"h":55.9,"l":55.77,"n":3153,"o":55.9,"t":"2026-10-15T16:00:00Z","v":112851,"vw":55.841273},{"c":55.885,"h":55.895,"l":55.78,"n":2315,"o":55.795,"t":"2026-10-15T16:15:00Z","v":107079,"vw":55.834322},{"c":55.97,"h":55.995,"l":55.885,"n":2188,"o":55.885,"t":"2026-10-15T16:30:00Z","v":102298,"vw":55.939935},{"c":55.9151,"h":55.97,"l":55.865,"n":2216,"o":55.97,"t":"2026-10-15T16:45:00Z","v":111044,"vw":55.903447},{"c":55.935,"h":55.95,"l":55.83,"n":2310,"o":55.915,"t":"2026-10-15T17:00:00Z","v":122103,"vw":55.891794},{"c":55.86,"h":55.94,"l":55.845,"n":1752,"o":55.93,"t":"2026-10-15T17:15:00Z","v":81636,"vw":55.895682},{"c":55.765,"h":55.87,"l":55.75,"n":2389,"o":55.87,"t":"2026-10-15T17:30:00Z","v":112784,"vw":55.787702},{"c":55.7082,"h":55.816,"l":55.675,"n":2977,"o":55.765,"t":"2026-10-15T17:45:00Z","v":172800,"vw":55.763854},{"c":55.775,"h":55.8,"l":55.7,"n":2014,"o":55.7,"t":"2026-10-15T18:00:00Z","v":98504,"vw":55.76216},{"c":55.71,"h":55.8,"l":55.69,"n":2888,"o":55.775,"t":"2026-10-15T18:15:00Z","v":120082,"vw":55.740579},{"c":55.62,"h":55.72,"l":55.6101,"n":3236,"o":55.71,"t":"2026-10-15T18:30:00Z","v":138984,"vw":55.664083},{"c":55.56,"h":55.63,"l":55.525,"n":3595,"o":55.615,"t":"2026-10-15T18:45:00Z","v":177880,"vw":55.568302},{"c":55.559,"h":55.59,"l":55.525,"n":3775,"o":55.555,"t":"2026-10-15T19:00:00Z","v":169172,"vw":55.560477},{"c":55.555,"h":55.6199,"l":55.515,"n":4150,"o":55.565,"t":"2026-10-15T19:15:00Z","v":229810,"vw":55.562039},{"c":55.63,"h":55.635,"l":55.505,"n":4824,"o":55.555,"t":"2026-10-15T19:30:00Z","v":250165,"vw":55.574572},{"c":55.55,"h":55.66,"l":55.545,"n":8314,"o":55.635,"t":"2026-10-15T19:45:00Z","v":587085,"vw":55.599555},{"c":55.5801,"h":55.66,"l":55.55,"n":138,"o":55.55,"t":"2026-10-15T20:00:00Z","v":1264929,"vw":55.550063},{"c":55.62,"h":55.62,"l":55.62,"n":4,"o":55.62,"t":"2026-10-15T20:15:00Z","v":157,"vw":55.62},{"c":55.66,"h":55.69,"l":55.62,"n":32,"o":55.69,"t":"2026-10-15T20:30:00Z","v":1739,"vw":55.657662},{"c":55.5955,"h":55.63,"l":55.58,"n":10,"o":55.63,"t":"2026-10-15T20:45:00Z","v":606,"vw":55.598068},{"c":55.67,"h":55.67,"l":55.67,"n":5,"o":55.67,"t":"2026-10-15T21:00:00Z","v":136,"vw":55.67},{"c":55.6824,"h":55.7706,"l":55.6824,"n":6,"o":55.69,"t":"2026-10-15T21:15:00Z","v":2187,"vw":55.691204},{"c":55.65,"h":55.6861,"l":55.65,"n":7,"o":55.6861,"t":"2026-10-15T21:30:00Z","v":1167,"vw":55.681391},{"c":55.7,"h":55.7,"l":55.69,"n":44,"o":55.69,"t":"2026-10-15T21:45:00Z","v":1653,"vw":55.694689},{"c":55.74,"h":55.74,"l":55.74,"n":4,"o":55.74,"t":"2026-10-15T22:00:00Z","v":103,"vw":55.74},{"c":55.73,"h":55.76,"l":55.65,"n":20,"o":55.7,"t":"2026-10-15T22:15:00Z","v":878,"vw":55.707849},{"c":55.71,"h":55.7932,"l":55.71,"n":10,"o":55.7932,"t":"2026-10-15T22:30:00Z","v":778,"vw":55.750219},{"c":55.72,"h":55.7734,"l":55.72,"n":12,"o":55.75,"t":"2026-10-15T22:45:00Z","v":467,"vw":55.742927},{"c":55.75,"h":55.75,"l":55.72,"n":12,"o":55.74,"t":"2026-10-15T23:00:00Z","v":549,"vw":55.737416},{"c":55.75,"h":55.75,"l":55.7,"n":25,"o":55.75,"t":"2026-10-15T23:15:00Z","v":1098,"vw":55.717391},{"c":55.745,"h":55.745,"l":55.6993,"n":9,"o":55.74,"t":"2026-10-15T23:30:00Z","v":508,"vw":55.72472},{"c":55.69,"h":55.7407,"l":55.69,"n":15,"o":55.7,"t":"2026-10-15T23:45:00Z","v":1095,"vw":55.696627},{"c":55.75,"h":55.8427,"l":55.66,"n":545,"o":55.72,"t":"2026-10-16T08:00:00Z","v":10568,"vw":55.74588},{"c":55.8,"h":55.8,"l":55.8,"n":6,"o":55.8,"t":"2026-10-16T08:15:00Z","v":343,"vw":55.8},{"c":55.85,"h":55.85,"l":55.7709,"n":15,"o":55.85,"t":"2026-10-16T08:30:00Z","v":827,"vw":55.820588},{"c":55.85,"h":55.9453,"l":55.84,"n":20,"o":55.84,"t":"2026-10-16T09:00:00Z","v":1259,"vw":55.902083},{"c":55.88,"h":55.9446,"l":55.85,"n":10,"o":55.86,"t":"2026-10-16T09:15:00Z","v":1266,"vw":55.891038},{"c":55.8603,"h":55.88,"l":55.8603,"n":4,"o":55.88,"t":"2026-10-16T09:30:00Z","v":2102,"vw":55.877927},{"c":55.97,"h":55.97,"l":55.92,"n":13,"o":55.92,"t":"2026-10-16T09:45:00Z","v":562,"vw":55.955},{"c":55.995,"h":55.9984,"l":55.965,"n":31,"o":55.965,"t":"2026-10-16T10:00:00Z","v":2935,"vw":55.98007},{"c":56.01,"h":56.02,"l":56,"n":63,"o":56,"t":"2026-10-16T10:15:00Z","v":4604,"vw":56.011467},{"c":55.95,"h":56,"l":55.95,"n":21,"o":56,"t":"2026-10-16T10:30:00Z","v":528,"vw":55.969955},{"c":55.9903,"h":55.9903,"l":55.93,"n":12,"o":55.94,"t":"2026-10-16T10:45:00Z","v":2559,"vw":55.955311},{"c":55.88,"h":55.91,"l":55.88,"n":34,"o":55.88,"t":"2026-10-16T11:00:00Z","v":1516,"vw":55.897863},{"c":55.88,"h":55.88,"l":55.86,"n":24,"o":55.88,"t":"2026-10-16T11:30:00Z","v":1844,"vw":55.872787},{"c":55.91,"h":55.91,"l":55.91,"n":11,"o":55.91,"t":"2026-10-16T11:45:00Z","v":508,"vw":55.91},{"c":55.76,"h":55.95,"l":55.76,"n":119,"o":55.95,"t":"2026-10-16T12:00:00Z","v":3712,"vw":55.829807},{"c":55.87,"h":55.87,"l":55.78,"n":11,"o":55.8289,"t":"2026-10-16T12:30:00Z","v":408,"vw":55.826671},{"c":55.82,"h":55.83,"l":55.76,"n":27,"o":55.76,"t":"2026-10-16T12:45:00Z","v":2608,"vw":55.819603},{"c":55.95,"h":55.95,"l":55.86,"n":63,"o":55.86,"t":"2026-10-16T13:00:00Z","v":7501,"vw":55.900185},{"c":55.75,"h":55.94,"l":55.75,"n":211,"o":55.91,"t":"2026-10-16T13:15:00Z","v":12710,"vw":55.904647},{"c":55.866,"h":55.915,"l":55.53,"n":6483,"o":55.85,"t":"2026-10-16T13:30:00Z","v":529539,"vw":55.8044},{"c":56.18,"h":56.24,"l":55.82,"n":3915,"o":55.88,"t":"2026-10-16T13:45:00Z","v":302239,"vw":56.085369},{"c":56.14,"h":56.305,"l":56.1199,"n":3807,"o":56.19,"t":"2026-10-16T14:00:00Z","v":200450,"vw":56.218049},{"c":56.145,"h":56.163,"l":56.03,"n":3389,"o":56.14,"t":"2026-10-16T14:15:00Z","v":130661,"vw":56.094363},{"c":55.98,"h":56.16,"l":55.955,"n":3627,"o":56.14,"t":"2026-10-16T14:30:00Z","v":112924,"vw":56.060606},{"c":56.07,"h":56.095,"l":55.91,"n":3358,"o":55.965,"t":"2026-10-16T14:45:00Z","v":178932,"vw":56.017007},{"c":56.215,"h":56.25,"l":56.06,"n":3506,"o":56.075,"t":"2026-10-16T15:00:00Z","v":171581,"vw":56.17977},{"c":56.23,"h":56.25,"l":56.125,"n":4232,"o":56.2199,"t":"2026-10-16T15:15:00Z","v":240112,"vw":56.204399},{"c":56.1758,"h":56.29,"l":56.165,"n":3401,"o":56.215,"t":"2026-10-16T15:30:00Z","v":179152,"vw":56.229869},{"c":56.1311,"h":56.21,"l":56.1,"n":3353,"o":56.175,"t":"2026-10-16T15:45:00Z","v":147395,"vw":56.151831},{"c":56.03,"h":56.17,"l":56.005,"n":3589,"o":56.13,"t":"2026-10-16T16:00:00Z","v":177216,"vw":56.076212},{"c":56.07,"h":56.1,"l":56.03,"n":2158,"o":56.03,"t":"2026-10-16T16:15:00Z","v":113129,"vw":56.066608},{"c":56.05,"h":56.1,"l":56.01,"n":2046,"o":56.06,"t":"2026-10-16T16:30:00Z","v":117175,"vw":56.043611},{"c":56.085,"h":56.12,"l":55.985,"n":2381,"o":56.04,"t":"2026-10-16T16:45:00Z","v":151299,"vw":56.051318},{"c":55.981,"h":56.08,"l":55.94,"n":3038,"o":56.08,"t":"2026-10-16T17:00:00Z","v":232325,"vw":56.022041},{"c":55.895,"h":55.985,"l":55.83,"n":2558,"o":55.98,"t":"2026-10-16T17:15:00Z","v":136246,"vw":55.897405},{"c":56.056,"h":56.056,"l":55.89,"n":2267,"o":55.89,"t":"2026-10-16T17:30:00Z","v":185721,"vw":55.99468},{"c":55.995,"h":56.085,"l":55.955,"n":2443,"o":56.05,"t":"2026-10-16T17:45:00Z","v":87274,"vw":56.00677},{"c":56.035,"h":56.075,"l":56,"n":2195,"o":56,"t":"2026-10-16T18:00:00Z","v":117146,"vw":56.038179},{"c":55.985,"h":56.0397,"l":55.965,"n":2412,"o":56.035,"t":"2026-10-16T18:15:00Z","v":184922,"vw":55.994771},{"c":56.04,"h":56.04,"l":55.965,"n":2019,"o":55.98,"t":"2026-10-16T18:30:00Z","v":143162,"vw":55.999523},{"c":56.03,"h":56.045,"l":55.97,"n":2389,"o":56.035,"t":"2026-10-16T18:45:00Z","v":153455,"vw":56.011062},{"c":56.0642,"h":56.1,"l":56.015,"n":2421,"o":56.025,"t":"2026-10-16T19:00:00Z","v":130953,"vw":56.058698},{"c":56.025,"h":56.095,"l":56,"n":3088,"o":56.06,"t":"2026-10-16T19:15:00Z","v":192111,"vw":56.044402},{"c":56.115,"h":56.115,"l":56.035,"n":3114,"o":56.037,"t":"2026-10-16T19:30:00Z","v":195087,"vw":56.073812},{"c":56.08,"h":56.115,"l":55.985,"n":8403,"o":56.11,"t":"2026-10-16T19:45:00Z","v":646609,"vw":56.066216},{"c":56.06,"h":56.08,"l":56.06,"n":101,"o":56.08,"t":"2026-10-16T20:00:00Z","v":1620390,"vw":56.079995},{"c":56.1,"h":56.12,"l":56.07,"n":20,"o":56.07,"t":"2026-10-16T20:15:00Z","v":2035,"vw":56.082559},{"c":56.13,"h":56.18,"l":56.05,"n":34,"o":56.18,"t":"2026-10-16T20:30:00Z","v":2206,"vw":56.084535},{"c":56.08,"h":56.09,"l":56.08,"n":11,"o":56.09,"t":"2026-10-16T20:45:00Z","v":320,"vw":56.085},{"c":56.12,"h":56.12,"l":56.12,"n":5,"o":56.12,"t":"2026-10-16T21:00:00Z","v":135,"vw":56.12},{"c":56.1467,"h":56.1467,"l":56.1,"n":5,"o":56.14,"t":"2026-10-16T21:15:00Z","v":689,"vw":56.123727},{"c":56.17,"h":56.17,"l":56.17,"n":3,"o":56.17,"t":"2026-10-16T21:30:00Z","v":121,"vw":56.17},{"c":56.09,"h":56.1442,"l":56.09,"n":17,"o":56.1442,"t":"2026-10-16T21:45:00Z","v":294,"vw":56.1171},{"c":56.0563,"h":56.1275,"l":56.0526,"n":9,"o":56.1275,"t":"2026-10-16T22:15:00Z","v":3847,"vw":56.085094},{"c":56.05,"h":56.08,"l":56.05,"n":7,"o":56.08,"t":"2026-10-16T22:30:00Z","v":526,"vw":56.073988},{"c":56.11,"h":56.11,"l":56.11,"n":3,"o":56.11,"t":"2026-10-16T22:45:00Z","v":122,"vw":56.11},{"c":56.0561,"h":56.1007,"l":56.0561,"n":8,"o":56.1007,"t":"2026-10-16T23:00:00Z","v":612,"vw":56.064209},{"c":56.05,"h":56.09,"l":56.05,"n":7,"o":56.09,"t":"2026-10-16T23:30:00Z","v":597,"vw":56.065783},{"c":56.0543,"h":56.0543,"l":56.0543,"n":2,"o":56.0543,"t":"2026-10-16T23:45:00Z","v":101,"vw":56.0543},{"c":56.19,"h":56.19,"l":56.02,"n":601,"o":56.15,"t":"2026-10-19T08:00:00Z","v":16056,"vw":56.123041},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-19T08:15:00Z","v":100,"vw":56.1},{"c":56.05,"h":56.13,"l":56.05,"n":30,"o":56.13,"t":"2026-10-19T08:30:00Z","v":2416,"vw":56.073731},{"c":56.065,"h":56.065,"l":56.065,"n":7,"o":56.065,"t":"2026-10-19T08:45:00Z","v":202,"vw":56.065},{"c":56.16,"h":56.19,"l":56.11,"n":60,"o":56.11,"t":"2026-10-19T09:00:00Z","v":6998,"vw":56.150909},{"c":56.23,"h":56.26,"l":56.16,"n":51,"o":56.16,"t":"2026-10-19T09:15:00Z","v":4238,"vw":56.218454},{"c":56.26,"h":56.28,"l":56.26,"n":16,"o":56.28,"t":"2026-10-19T09:30:00Z","v":3052,"vw":56.268449},{"c":56.2,"h":56.27,"l":56.2,"n":24,"o":56.24,"t":"2026-10-19T09:45:00Z","v":1371,"vw":56.256797},{"c":56.16,"h":56.18,"l":56.14,"n":13,"o":56.18,"t":"2026-10-19T10:00:00Z","v":879,"vw":56.160956},{"c":56.25,"h":56.25,"l":56.17,"n":24,"o":56.19,"t":"2026-10-19T10:30:00Z","v":1735,"vw":56.209781},{"c":56.18,"h":56.22,"l":56.18,"n":22,"o":56.22,"t":"2026-10-19T10:45:00Z","v":1927,"vw":56.201512},{"c":56.1,"h":56.1,"l":56.1,"n":46,"o":56.1,"t":"2026-10-19T11:00:00Z","v":976,"vw":56.1},{"c":56.2109,"h":56.2109,"l":56.09,"n":34,"o":56.09,"t":"2026-10-19T11:15:00Z","v":1287,"vw":56.106877},{"c":56.09,"h":56.11,"l":56.08,"n":81,"o":56.11,"t":"2026-10-19T11:30:00Z","v":2375,"vw":56.08984},{"c":56,"h":56.05,"l":55.99,"n":191,"o":56.05,"t":"2026-10-19T11:45:00Z","v":4542,"vw":56.020915},{"c":56,"h":56,"l":55.96,"n":16,"o":55.99,"t":"2026-10-19T12:00:00Z","v":2778,"vw":55.989173},{"c":55.9,"h":55.96,"l":55.8178,"n":159,"o":55.96,"t":"2026-10-19T12:15:00Z","v":4339,"vw":55.893},{"c":56.04,"h":56.04,"l":55.92,"n":11,"o":55.92,"t":"2026-10-19T12:30:00Z","v":446,"vw":55.95183},{"c":55.85,"h":55.94,"l":55.8461,"n":68,"o":55.9,"t":"2026-10-19T12:45:00Z","v":3542,"vw":55.876793},{"c":55.77,"h":55.94,"l":55.76,"n":148,"o":55.89,"t":"2026-10-19T13:00:00Z","v":2165,"vw":55.818524},{"c":55.78,"h":55.82,"l":55.72,"n":218,"o":55.77,"t":"2026-10-19T13:15:00Z","v":10306,"vw":55.772953},{"c":55.83,"h":55.94,"l":55.6,"n":7438,"o":55.8,"t":"2026-10-19T13:30:00Z","v":409912,"vw":55.766419},{"c":55.745,"h":55.865,"l":55.67,"n":3839,"o":55.83,"t":"2026-10-19T13:45:00Z","v":190591,"vw":55.75567},{"c":55.675,"h":55.8,"l":55.64,"n":3832,"o":55.735,"t":"2026-10-19T14:00:00Z","v":193681,"vw":55.711725},{"c":55.6077,"h":55.735,"l":55.6,"n":4079,"o":55.68,"t":"2026-10-19T14:15:00Z","v":172570,"vw":55.658035},{"c":55.555,"h":55.635,"l":55.5,"n":6147,"o":55.61,"t":"2026-10-19T14:30:00Z","v":385430,"vw":55.573416},{"c":55.66,"h":55.668,"l":55.53,"n":3739,"o":55.555,"t":"2026-10-19T14:45:00Z","v":164434,"vw":55.603041},{"c":55.715,"h":55.74,"l":55.64,"n":3372,"o":55.665,"t":"2026-10-19T15:00:00Z","v":175772,"vw":55.708893},{"c":55.55,"h":55.735,"l":55.54,"n":4017,"o":55.715,"t":"2026-10-19T15:15:00Z","v":181199,"vw":55.656578},{"c":55.48,"h":55.56,"l":55.48,"n":3879,"o":55.545,"t":"2026-10-19T15:30:00Z","v":174676,"vw":55.521833},{"c":55.56,"h":55.56,"l":55.479,"n":3236,"o":55.49,"t":"2026-10-19T15:45:00Z","v":166650,"vw":55.523721},{"c":55.5,"h":55.565,"l":55.445,"n":2999,"o":55.565,"t":"2026-10-19T16:00:00Z","v":112827,"vw":55.489715},{"c":55.57,"h":55.575,"l":55.505,"n":2382,"o":55.505,"t":"2026-10-19T16:15:00Z","v":109450,"vw":55.549161},{"c":55.53,"h":55.575,"l":55.515,"n":1912,"o":55.575,"t":"2026-10-19T16:30:00Z","v":88134,"vw":55.545274},{"c":55.575,"h":55.585,"l":55.5,"n":2062,"o":55.525,"t":"2026-10-19T16:45:00Z","v":124635,"vw":55.536176},{"c":55.44,"h":55.58,"l":55.43,"n":2266,"o":55.58,"t":"2026-10-19T17:00:00Z","v":128811,"vw":55.490735},{"c":55.465,"h":55.4899,"l":55.42,"n":2573,"o":55.4402,"t":"2026-10-19T17:15:00Z","v":155249,"vw":55.447782},{"c":55.44,"h":55.475,"l":55.395,"n":2763,"o":55.465,"t":"2026-10-19T17:30:00Z","v":158485,"vw":55.437271},{"c":55.5099,"h":55.535,"l":55.44,"n":2711,"o":55.45,"t":"2026-10-19T17:45:00Z","v":117810,"vw":55.490604},{"c":55.54,"h":55.5825,"l":55.49,"n":2065,"o":55.51,"t":"2026-10-19T18:00:00Z","v":144472,"vw":55.54745},{"c":55.585,"h":55.605,"l":55.53,"n":1853,"o":55.545,"t":"2026-10-19T18:15:00Z","v":134879,"vw":55.57261},{"c":55.5599,"h":55.595,"l":55.525,"n":2107,"o":55.59,"t":"2026-10-19T18:30:00Z","v":130710,"vw":55.55928},{"c":55.51,"h":55.565,"l":55.47,"n":2453,"o":55.55,"t":"2026-10-19T18:45:00Z","v":177319,"vw":55.519811},{"c":55.545,"h":55.55,"l":55.45,"n":2441,"o":55.505,"t":"2026-10-19T19:00:00Z","v":179896,"vw":55.507166},{"c":55.505,"h":55.58,"l":55.5,"n":3326,"o":55.545,"t":"2026-10-19T19:15:00Z","v":260843,"vw":55.542212},{"c":55.535,"h":55.535,"l":55.4643,"n":4029,"o":55.505,"t":"2026-10-19T19:30:00Z","v":367581,"vw":55.496156},{"c":55.515,"h":55.665,"l":55.49,"n":8262,"o":55.535,"t":"2026-10-19T19:45:00Z","v":719645,"vw":55.574815},{"c":55.53,"h":55.68,"l":55.51,"n":154,"o":55.52,"t":"2026-10-19T20:00:00Z","v":1566676,"vw":55.510139},{"c":55.55,"h":55.6369,"l":55.55,"n":70,"o":55.5764,"t":"2026-10-19T20:15:00Z","v":3068,"vw":55.570133},{"c":55.54,"h":55.54,"l":55.54,"n":6,"o":55.54,"t":"2026-10-19T20:30:00Z","v":1001,"vw":55.54},{"c":55.5785,"h":55.5785,"l":55.5785,"n":6,"o":55.5785,"t":"2026-10-19T20:45:00Z","v":540,"vw":55.5785},{"c":55.54,"h":55.5462,"l":55.54,"n":8,"o":55.5462,"t":"2026-10-19T21:15:00Z","v":270,"vw":55.54372},{"c":55.53,"h":55.53,"l":55.52,"n":3,"o":55.52,"t":"2026-10-19T21:30:00Z","v":1367,"vw":55.523599},{"c":55.57,"h":55.58,"l":55.57,"n":15,"o":55.58,"t":"2026-10-19T21:45:00Z","v":1939,"vw":55.574355},{"c":55.52,"h":55.5293,"l":55.52,"n":6,"o":55.5293,"t":"2026-10-19T22:15:00Z","v":1179,"vw":55.521372},{"c":55.52,"h":55.52,"l":55.52,"n":5,"o":55.52,"t":"2026-10-19T22:30:00Z","v":401,"vw":55.52},{"c":55.55,"h":55.56,"l":55.52,"n":11,"o":55.52,"t":"2026-10-19T22:45:00Z","v":427,"vw":55.545},{"c":55.52,"h":55.52,"l":55.52,"n":61,"o":55.52,"t":"2026-10-19T23:15:00Z","v":937,"vw":55.52},{"c":55.5006,"h":55.52,"l":55.5,"n":13,"o":55.5188,"t":"2026-10-19T23:30:00Z","v":4318,"vw":55.502667},{"c":55.5124,"h":55.5169,"l":55.5124,"n":4,"o":55.5169,"t":"2026-10-19T23:45:00Z","v":2847,"vw":55.516678},{"c":55.81,"h":55.81,"l":55.6,"n":327,"o":55.67,"t":"2026-10-20T08:00:00Z","v":11317,"vw":55.698999},{"c":55.87,"h":55.87,"l":55.8,"n":14,"o":55.8,"t":"2026-10-20T08:15:00Z","v":1779,"vw":55.847601},{"c":55.91,"h":55.91,"l":55.9,"n":14,"o":55.9,"t":"2026-10-20T08:30:00Z","v":1381,"vw":55.901602},{"c":55.95,"h":55.97,"l":55.92,"n":31,"o":55.92,"t":"2026-10-20T08:45:00Z","v":3543,"vw":55.944234},{"c":55.92,"h":55.95,"l":55.92,"n":13,"o":55.95,"t":"2026-10-20T09:00:00Z","v":2092,"vw":55.928833},{"c":55.87,"h":55.9697,"l":55.86,"n":14,"o":55.93,"t":"2026-10-20T09:30:00Z","v":1116,"vw":55.934663},{"c":55.77,"h":55.78,"l":55.77,"n":96,"o":55.78,"t":"2026-10-20T10:00:00Z","v":1273,"vw":55.778358},{"c":55.75,"h":55.77,"l":55.75,"n":21,"o":55.77,"t":"2026-10-20T10:15:00Z","v":430,"vw":55.76},{"c":55.7,"h":55.7,"l":55.7,"n":12,"o":55.7,"t":"2026-10-20T10:30:00Z","v":560,"vw":55.7},{"c":55.85,"h":55.85,"l":55.7783,"n":40,"o":55.8,"t":"2026-10-20T11:00:00Z","v":3212,"vw":55.81806},{"c":55.82,"h":55.82,"l":55.82,"n":11,"o":55.82,"t":"2026-10-20T11:15:00Z","v":607,"vw":55.82},{"c":55.8305,"h":55.85,"l":55.81,"n":44,"o":55.83,"t":"2026-10-20T11:30:00Z","v":2268,"vw":55.839166},{"c":55.8,"h":55.8,"l":55.8,"n":3,"o":55.8,"t":"2026-10-20T11:45:00Z","v":140,"vw":55.8},{"c":55.83,"h":55.83,"l":55.775,"n":17,"o":55.775,"t":"2026-10-20T12:00:00Z","v":887,"vw":55.819231},{"c":55.92,"h":55.92,"l":55.85,"n":33,"o":55.85,"t":"2026-10-20T12:15:00Z","v":7531,"vw":55.876936},{"c":55.86,"h":55.86,"l":55.86,"n":6,"o":55.86,"t":"2026-10-20T12:30:00Z","v":114,"vw":55.86},{"c":55.7588,"h":55.8986,"l":55.7588,"n":40,"o":55.84,"t":"2026-10-20T12:45:00Z","v":1337,"vw":55.802956},{"c":55.76,"h":55.78,"l":55.76,"n":20,"o":55.77,"t":"2026-10-20T13:00:00Z","v":1176,"vw":55.763009},{"c":55.77,"h":55.77,"l":55.77,"n":9,"o":55.77,"t":"2026-10-20T13:15:00Z","v":220,"vw":55.77},{"c":56.35,"h":56.3609,"l":55.7111,"n":4821,"o":55.95,"t":"2026-10-20T13:30:00Z","v":303992,"vw":56.075869},{"c":56.25,"h":56.5199,"l":56.22,"n":3161,"o":56.36,"t":"2026-10-20T13:45:00Z","v":207384,"vw":56.371886},{"c":56.195,"h":56.26,"l":56.08,"n":4302,"o":56.24,"t":"2026-10-20T14:00:00Z","v":300087,"vw":56.156413},{"c":56.24,"h":56.33,"l":56.16,"n":3295,"o":56.2,"t":"2026-10-20T14:15:00Z","v":133435,"vw":56.256077},{"c":56.245,"h":56.365,"l":56.225,"n":3585,"o":56.24,"t":"2026-10-20T14:30:00Z","v":169356,"vw":56.294844},{"c":56.219,"h":56.255,"l":56.1813,"n":3320,"o":56.2413,"t":"2026-10-20T14:45:00Z","v":142283,"vw":56.22757},{"c":56.165,"h":56.205,"l":56.09,"n":3778,"o":56.2,"t":"2026-10-20T15:00:00Z","v":221267,"vw":56.131786},{"c":56.0776,"h":56.22,"l":56.055,"n":3557,"o":56.16,"t":"2026-10-20T15:15:00Z","v":172676,"vw":56.156666},{"c":56.185,"h":56.215,"l":56.06,"n":2885,"o":56.075,"t":"2026-10-20T15:30:00Z","v":145498,"vw":56.136808},{"c":56.12,"h":56.185,"l":56.0935,"n":2565,"o":56.185,"t":"2026-10-20T15:45:00Z","v":106958,"vw":56.13474},{"c":56.0821,"h":56.145,"l":56.06,"n":2558,"o":56.13,"t":"2026-10-20T16:00:00Z","v":122936,"vw":56.101104},{"c":56.125,"h":56.125,"l":56.05,"n":1860,"o":56.09,"t":"2026-10-20T16:15:00Z","v":120911,"vw":56.09733},{"c":56.185,"h":56.2,"l":56.11,"n":1942,"o":56.13,"t":"2026-10-20T16:30:00Z","v":126477,"vw":56.157714},{"c":56.195,"h":56.205,"l":56.145,"n":1590,"o":56.18,"t":"2026-10-20T16:45:00Z","v":83048,"vw":56.18126},{"c":56.19,"h":56.21,"l":56.17,"n":1499,"o":56.195,"t":"2026-10-20T17:00:00Z","v":84874,"vw":56.189373},{"c":56.16,"h":56.2,"l":56.15,"n":1418,"o":56.2,"t":"2026-10-20T17:15:00Z","v":72037,"vw":56.174607},{"c":56.145,"h":56.18,"l":56.09,"n":1712,"o":56.1624,"t":"2026-10-20T17:30:00Z","v":104693,"vw":56.141788},{"c":56.2,"h":56.22,"l":56.14,"n":1930,"o":56.15,"t":"2026-10-20T17:45:00Z","v":90004,"vw":56.191451},{"c":56.325,"h":56.335,"l":56.175,"n":2081,"o":56.195,"t":"2026-10-20T18:00:00Z","v":144400,"vw":56.253895},{"c":56.345,"h":56.359,"l":56.31,"n":1963,"o":56.32,"t":"2026-10-20T18:15:00Z","v":137987,"vw":56.332043},{"c":56.34,"h":56.355,"l":56.31,"n":1822,"o":56.3487,"t":"2026-10-20T18:30:00Z","v":115993,"vw":56.331158},{"c":56.345,"h":56.39,"l":56.325,"n":2081,"o":56.335,"t":"2026-10-20T18:45:00Z","v":142768,"vw":56.354474},{"c":56.375,"h":56.39,"l":56.34,"n":2080,"o":56.345,"t":"2026-10-20T19:00:00Z","v":138146,"vw":56.363051},{"c":56.3486,"h":56.42,"l":56.345,"n":2612,"o":56.38,"t":"2026-10-20T19:15:00Z","v":158788,"vw":56.385912},{"c":56.33,"h":56.3899,"l":56.33,"n":3126,"o":56.345,"t":"2026-10-20T19:30:00Z","v":217789,"vw":56.357798},{"c":56.345,"h":56.39,"l":56.25,"n":7473,"o":56.33,"t":"2026-10-20T19:45:00Z","v":596206,"vw":56.325753},{"c":56.34,"h":56.35,"l":56.34,"n":111,"o":56.35,"t":"2026-10-20T20:00:00Z","v":1042772,"vw":56.340003},{"c":56.3124,"h":56.35,"l":56.3124,"n":5,"o":56.35,"t":"2026-10-20T20:15:00Z","v":490,"vw":56.333652},{"c":56.3763,"h":56.3763,"l":56.34,"n":3,"o":56.34,"t":"2026-10-20T20:30:00Z","v":494,"vw":56.368937},{"c":56.35,"h":56.35,"l":56.3,"n":15,"o":56.3,"t":"2026-10-20T20:45:00Z","v":701,"vw":56.316294},{"c":56.34,"h":56.38,"l":56.34,"n":23,"o":56.38,"t":"2026-10-20T21:00:00Z","v":1559,"vw":56.364},{"c":56.34,"h":56.34,"l":56.32,"n":6,"o":56.32,"t":"2026-10-20T21:15:00Z","v":858,"vw":56.324825},{"c":56.34,"h":56.3469,"l":56.33,"n":16,"o":56.3469,"t":"2026-10-20T21:30:00Z","v":1391,"vw":56.339673},{"c":56.35,"h":56.35,"l":56.35,"n":2,"o":56.35,"t":"2026-10-20T21:45:00Z","v":1022,"vw":56.35},{"c":56.34,"h":56.34,"l":56.34,"n":6,"o":56.34,"t":"2026-10-20T22:00:00Z","v":465,"vw":56.34},{"c":56.32,"h":56.34,"l":56.32,"n":62,"o":56.322,"t":"2026-10-20T22:15:00Z","v":2273,"vw":56.327973},{"c":56.32,"h":56.35,"l":56.31,"n":7,"o":56.35,"t":"2026-10-20T22:30:00Z","v":324,"vw":56.326667},{"c":56.2315,"h":56.3043,"l":56.22,"n":35,"o":56.3043,"t":"2026-10-20T22:45:00Z","v":762,"vw":56.255907},{"c":56.28,"h":56.28,"l":56.255,"n":5,"o":56.255,"t":"2026-10-20T23:00:00Z","v":467,"vw":56.261},{"c":56.28,"h":56.31,"l":56.28,"n":12,"o":56.31,"t":"2026-10-20T23:15:00Z","v":714,"vw":56.288876},{"c":56.28,"h":56.28,"l":56.28,"n":2,"o":56.28,"t":"2026-10-20T23:30:00Z","v":304,"vw":56.28},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-10-20T23:45:00Z","v":100,"vw":56.32},{"c":56.34,"h":56.37,"l":56.31,"n":176,"o":56.36,"t":"2026-10-21T08:00:00Z","v":3314,"vw":56.340977},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-21T08:30:00Z","v":488,"vw":56.31},{"c":56.3,"h":56.31,"l":56.27,"n":9,"o":56.31,"t":"2026-10-21T08:45:00Z","v":822,"vw":56.295493},{"c":56.34,"h":56.34,"l":56.3,"n":20,"o":56.3,"t":"2026-10-21T09:15:00Z","v":1097,"vw":56.307682},{"c":56.4,"h":56.4,"l":56.38,"n":27,"o":56.3896,"t":"2026-10-21T09:30:00Z","v":2037,"vw":56.392753},{"c":56.36,"h":56.39,"l":56.36,"n":18,"o":56.39,"t":"2026-10-21T10:00:00Z","v":1138,"vw":56.368345},{"c":56.31,"h":56.31,"l":56.31,"n":7,"o":56.31,"t":"2026-10-21T10:30:00Z","v":186,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":5,"o":56.31,"t":"2026-10-21T10:45:00Z","v":465,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":15,"o":56.31,"t":"2026-10-21T11:30:00Z","v":416,"vw":56.31},{"c":56.27,"h":56.27,"l":56.27,"n":12,"o":56.27,"t":"2026-10-21T11:45:00Z","v":445,"vw":56.27},{"c":56.3,"h":56.32,"l":56.3,"n":9,"o":56.32,"t":"2026-10-21T12:00:00Z","v":419,"vw":56.309254},{"c":56.39,"h":56.4,"l":56.3,"n":28,"o":56.3,"t":"2026-10-21T12:30:00Z","v":2804,"vw":56.371344},{"c":56.39,"h":56.41,"l":56.39,"n":31,"o":56.4,"t":"2026-10-21T12:45:00Z","v":4349,"vw":56.397702},{"c":56.41,"h":56.43,"l":56.33,"n":87,"o":56.4,"t":"2026-10-21T13:00:00Z","v":7150,"vw":56.406104},{"c":56.45,"h":56.45,"l":56.4,"n":63,"o":56.43,"t":"2026-10-21T13:15:00Z","v":4791,"vw":56.41272},{"c":55.845,"h":56.4778,"l":55.765,"n":7466,"o":56.43,"t":"2026-10-21T13:30:00Z","v":455866,"vw":56.096592},{"c":55.795,"h":55.96,"l":55.775,"n":4041,"o":55.845,"t":"2026-10-21T13:45:00Z","v":219494,"vw":55.86032},{"c":55.74,"h":55.815,"l":55.6639,"n":4357,"o":55.795,"t":"2026-10-21T14:00:00Z","v":237452,"vw":55.747824},{"c":55.785,"h":55.795,"l":55.7133,"n":4930,"o":55.74,"t":"2026-10-21T14:15:00Z","v":243852,"vw":55.759524},{"c":55.72,"h":55.81,"l":55.69,"n":5064,"o":55.79,"t":"2026-10-21T14:30:00Z","v":180450,"vw":55.768557},{"c":55.675,"h":55.7795,"l":55.62,"n":4407,"o":55.725,"t":"2026-10-21T14:45:00Z","v":223723,"vw":55.693137},{"c":55.645,"h":55.69,"l":55.595,"n":3162,"o":55.66,"t":"2026-10-21T15:00:00Z","v":110992,"vw":55.638262},{"c":55.6408,"h":55.67,"l":55.57,"n":4208,"o":55.635,"t":"2026-10-21T15:15:00Z","v":182640,"vw":55.635813},{"c":55.615,"h":55.66,"l":55.5501,"n":3914,"o":55.645,"t":"2026-10-21T15:30:00Z","v":209573,"vw":55.598879},{"c":55.705,"h":55.738,"l":55.61,"n":3802,"o":55.6199,"t":"2026-10-21T15:45:00Z","v":172832,"vw":55.68542},{"c":55.7743,"h":55.775,"l":55.705,"n":3195,"o":55.705,"t":"2026-10-21T16:00:00Z","v":150180,"vw":55.734672},{"c":55.785,"h":55.83,"l":55.765,"n":2949,"o":55.7791,"t":"2026-10-21T16:15:00Z","v":158414,"vw":55.803982},{"c":55.645,"h":55.79,"l":55.645,"n":2428,"o":55.785,"t":"2026-10-21T16:30:00Z","v":125597,"vw":55.694395},{"c":55.725,"h":55.725,"l":55.64,"n":1954,"o":55.645,"t":"2026-10-21T16:45:00Z","v":121575,"vw":55.682963},{"c":55.545,"h":55.73,"l":55.5201,"n":2582,"o":55.725,"t":"2026-10-21T17:00:00Z","v":141762,"vw":55.621426},{"c":55.575,"h":55.64,"l":55.535,"n":2129,"o":55.545,"t":"2026-10-21T17:15:00Z","v":128745,"vw":55.578967},{"c":55.465,"h":55.57,"l":55.45,"n":3078,"o":55.57,"t":"2026-10-21T17:30:00Z","v":154395,"vw":55.488369},{"c":55.445,"h":55.515,"l":55.44,"n":2585,"o":55.4699,"t":"2026-10-21T17:45:00Z","v":113799,"vw":55.47748},{"c":55.56,"h":55.56,"l":55.445,"n":2149,"o":55.445,"t":"2026-10-21T18:00:00Z","v":112703,"vw":55.488176},{"c":55.59,"h":55.61,"l":55.52,"n":1747,"o":55.56,"t":"2026-10-21T18:15:00Z","v":107761,"vw":55.562369},{"c":55.6134,"h":55.63,"l":55.57,"n":2093,"o":55.585,"t":"2026-10-21T18:30:00Z","v":140397,"vw":55.60553},{"c":55.4401,"h":55.63,"l":55.425,"n":3511,"o":55.62,"t":"2026-10-21T18:45:00Z","v":330686,"vw":55.540493},{"c":55.39,"h":55.46,"l":55.34,"n":3427,"o":55.44,"t":"2026-10-21T19:00:00Z","v":214240,"vw":55.399434},{"c":55.435,"h":55.505,"l":55.385,"n":3552,"o":55.39,"t":"2026-10-21T19:15:00Z","v":230228,"vw":55.445623},{"c":55.4,"h":55.448,"l":55.36,"n":4381,"o":55.435,"t":"2026-10-21T19:30:00Z","v":363565,"vw":55.40415},{"c":55.34,"h":55.415,"l":55.28,"n":9882,"o":55.4,"t":"2026-10-21T19:45:00Z","v":889505,"vw":55.350376},{"c":55.43,"h":55.43,"l":55.35,"n":179,"o":55.35,"t":"2026-10-21T20:00:00Z","v":1183182,"vw":55.350313},{"c":55.4488,"h":55.47,"l":55.35,"n":78,"o":55.4487,"t":"2026-10-21T20:15:00Z","v":2877943,"vw":55.350373},{"c":55.41,"h":55.43,"l":55.41,"n":34,"o":55.43,"t":"2026-10-21T20:30:00Z","v":1889,"vw":55.413931},{"c":55.41,"h":55.41,"l":55.41,"n":2,"o":55.41,"t":"2026-10-21T20:45:00Z","v":103,"vw":55.41},{"c":55.48,"h":55.48,"l":55.48,"n":12,"o":55.48,"t":"2026-10-21T21:00:00Z","v":180,"vw":55.48},{"c":55.4886,"h":55.4886,"l":55.4863,"n":3,"o":55.4863,"t":"2026-10-21T21:15:00Z","v":301,"vw":55.487067},{"c":55.51,"h":55.51,"l":55.47,"n":21,"o":55.47,"t":"2026-10-21T21:30:00Z","v":1608,"vw":55.490046},{"c":55.5462,"h":55.5462,"l":55.5,"n":2,"o":55.5,"t":"2026-10-21T21:45:00Z","v":2500,"vw":55.51848},{"c":55.47,"h":55.47,"l":55.47,"n":8,"o":55.47,"t":"2026-10-21T22:00:00Z","v":204,"vw":55.47},{"c":55.46,"h":55.5,"l":55.46,"n":24,"o":55.49,"t":"2026-10-21T22:15:00Z","v":2018,"vw":55.489452},{"c":55.4555,"h":55.4555,"l":55.4555,"n":3,"o":55.4555,"t":"2026-10-21T22:30:00Z","v":204,"vw":55.4555},{"c":55.5308,"h":55.5308,"l":55.5308,"n":1,"o":55.5308,"t":"2026-10-21T22:45:00Z","v":100,"vw":55.5308},{"c":55.46,"h":55.46,"l":55.46,"n":3,"o":55.46,"t":"2026-10-21T23:00:00Z","v":212,"vw":55.46},{"c":55.45,"h":55.46,"l":55.45,"n":11,"o":55.46,"t":"2026-10-21T23:15:00Z","v":490,"vw":55.455263},{"c":55.5,"h":55.5,"l":55.5,"n":6,"o":55.5,"t":"2026-10-21T23:30:00Z","v":1114,"vw":55.5},{"c":55.47,"h":55.53,"l":55.44,"n":8,"o":55.44,"t":"2026-10-21T23:45:00Z","v":5807,"vw":55.44495},{"c":55.5,"h":55.63,"l":55.5,"n":340,"o":55.55,"t":"2026-10-22T08:00:00Z","v":9528,"vw":55.565369},{"c":55.66,"h":55.68,"l":55.65,"n":19,"o":55.65,"t":"2026-10-22T08:15:00Z","v":916,"vw":55.663299},{"c":55.62,"h":55.62,"l":55.6,"n":4,"o":55.6,"t":"2026-10-22T08:30:00Z","v":727,"vw":55.602857},{"c":55.55,"h":55.62,"l":55.55,"n":32,"o":55.62,"t":"2026-10-22T08:45:00Z","v":1893,"vw":55.589688},{"c":55.65,"h":55.65,"l":55.6,"n":20,"o":55.61,"t":"2026-10-22T09:00:00Z","v":3174,"vw":55.61935},{"c":55.7,"h":55.7,"l":55.63,"n":64,"o":55.63,"t":"2026-10-22T09:15:00Z","v":8436,"vw":55.687954},{"c":55.76,"h":55.76,"l":55.71,"n":48,"o":55.74,"t":"2026-10-22T09:30:00Z","v":5497,"vw":55.743882},{"c":55.73,"h":55.73,"l":55.69,"n":60,"o":55.73,"t":"2026-10-22T09:45:00Z","v":11066,"vw":55.719194},{"c":55.75,"h":55.75,"l":55.75,"n":14,"o":55.75,"t":"2026-10-22T10:00:00Z","v":904,"vw":55.75},{"c":55.66,"h":55.66,"l":55.66,"n":16,"o":55.66,"t":"2026-10-22T10:15:00Z","v":162,"vw":55.66},{"c":55.64,"h":55.64,"l":55.64,"n":7,"o":55.64,"t":"2026-10-22T10:30:00Z","v":200,"vw":55.64},{"c":55.64,"h":55.64,"l":55.62,"n":11,"o":55.62,"t":"2026-10-22T11:00:00Z","v":551,"vw":55.628174},{"c":55.72,"h":55.73,"l":55.67,"n":37,"o":55.67,"t":"2026-10-22T11:15:00Z","v":5228,"vw":55.694629},{"c":55.71,"h":55.75,"l":55.71,"n":45,"o":55.72,"t":"2026-10-22T11:30:00Z","v":2490,"vw":55.729045},{"c":55.75,"h":55.75,"l":55.73,"n":22,"o":55.73,"t":"2026-10-22T11:45:00Z","v":2447,"vw":55.743354},{"c":55.79,"h":55.79,"l":55.7767,"n":4,"o":55.7767,"t":"2026-10-22T12:00:00Z","v":1161,"vw":55.778435},{"c":55.79,"h":55.79,"l":55.72,"n":28,"o":55.72,"t":"2026-10-22T12:15:00Z","v":2814,"vw":55.750032},{"c":55.74,"h":55.75,"l":55.74,"n":17,"o":55.75,"t":"2026-10-22T12:30:00Z","v":675,"vw":55.743084},{"c":55.79,"h":55.79,"l":55.7351,"n":5,"o":55.7351,"t":"2026-10-22T12:45:00Z","v":1438,"vw":55.754682},{"c":55.75,"h":55.8,"l":55.7057,"n":133,"o":55.74,"t":"2026-10-22T13:00:00Z","v":8686,"vw":55.755076},{"c":55.69,"h":55.85,"l":55.69,"n":92,"o":55.85,"t":"2026-10-22T13:15:00Z","v":52135,"vw":55.801783},{"c":55.92,"h":55.985,"l":55.52,"n":4900,"o":55.65,"t":"2026-10-22T13:30:00Z","v":252594,"vw":55.724617},{"c":56.29,"h":56.32,"l":55.91,"n":4312,"o":55.91,"t":"2026-10-22T13:45:00Z","v":295369,"vw":56.181018},{"c":56.48,"h":56.49,"l":56.14,"n":4464,"o":56.28,"t":"2026-10-22T14:00:00Z","v":283366,"vw":56.332269},{"c":56.755,"h":56.835,"l":56.47,"n":5136,"o":56.48,"t":"2026-10-22T14:15:00Z","v":275306,"vw":56.674955},{"c":56.665,"h":56.85,"l":56.58,"n":4604,"o":56.76,"t":"2026-10-22T14:30:00Z","v":246990,"vw":56.688277},{"c":56.545,"h":56.755,"l":56.53,"n":4383,"o":56.675,"t":"2026-10-22T14:45:00Z","v":238262,"vw":56.636355},{"c":56.725,"h":56.75,"l":56.48,"n":4196,"o":56.54,"t":"2026-10-22T15:00:00Z","v":174980,"vw":56.636715},{"c":56.46,"h":56.73,"l":56.42,"n":4016,"o":56.72,"t":"2026-10-22T15:15:00Z","v":171012,"vw":56.57125},{"c":56.55,"h":56.575,"l":56.4,"n":4362,"o":56.455,"t":"2026-10-22T15:30:00Z","v":255452,"vw":56.510929},{"c":56.49,"h":56.555,"l":56.4424,"n":3113,"o":56.545,"t":"2026-10-22T15:45:00Z","v":132374,"vw":56.494861},{"c":56.37,"h":56.49,"l":56.335,"n":2392,"o":56.49,"t":"2026-10-22T16:00:00Z","v":92108,"vw":56.426459},{"c":56.4151,"h":56.4151,"l":56.348,"n":1762,"o":56.375,"t":"2026-10-22T16:15:00Z","v":80860,"vw":56.378855},{"c":56.5,"h":56.505,"l":56.365,"n":2163,"o":56.415,"t":"2026-10-22T16:30:00Z","v":106867,"vw":56.429191},{"c":56.66,"h":56.68,"l":56.5,"n":3083,"o":56.5,"t":"2026-10-22T16:45:00Z","v":232296,"vw":56.605509},{"c":56.59,"h":56.67,"l":56.56,"n":1956,"o":56.65,"t":"2026-10-22T17:00:00Z","v":109607,"vw":56.613246},{"c":56.755,"h":56.756,"l":56.58,"n":2614,"o":56.595,"t":"2026-10-22T17:15:00Z","v":172500,"vw":56.650847},{"c":56.825,"h":56.845,"l":56.73,"n":2726,"o":56.755,"t":"2026-10-22T17:30:00Z","v":172307,"vw":56.769002},{"c":56.855,"h":56.855,"l":56.785,"n":2551,"o":56.825,"t":"2026-10-22T17:45:00Z","v":125436,"vw":56.822002},{"c":56.93,"h":56.93,"l":56.83,"n":2647,"o":56.855,"t":"2026-10-22T18:00:00Z","v":153920,"vw":56.875327},{"c":56.905,"h":56.97,"l":56.87,"n":2788,"o":56.935,"t":"2026-10-22T18:15:00Z","v":173901,"vw":56.928623},{"c":56.855,"h":56.955,"l":56.855,"n":2779,"o":56.91,"t":"2026-10-22T18:30:00Z","v":187802,"vw":56.906027},{"c":56.95,"h":56.965,"l":56.86,"n":2599,"o":56.86,"t":"2026-10-22T18:45:00Z","v":165413,"vw":56.93493},{"c":57.01,"h":57.0651,"l":56.935,"n":4060,"o":56.955,"t":"2026-10-22T19:00:00Z","v":255664,"vw":57.005255},{"c":56.855,"h":57.095,"l":56.83,"n":4334,"o":57.01,"t":"2026-10-22T19:15:00Z","v":362978,"vw":56.988452},{"c":56.96,"h":57.035,"l":56.815,"n":4909,"o":56.85,"t":"2026-10-22T19:30:00Z","v":416394,"vw":56.933226},{"c":57.05,"h":57.065,"l":56.87,"n":12477,"o":56.96,"t":"2026-10-22T19:45:00Z","v":1154952,"vw":56.989367},{"c":56.8372,"h":57.06,"l":56.8372,"n":104,"o":57.05,"t":"2026-10-22T20:00:00Z","v":1253821,"vw":57.059828},{"c":56.9,"h":56.9,"l":56.79,"n":35,"o":56.79,"t":"2026-10-22T20:15:00Z","v":1337,"vw":56.885673},{"c":56.93,"h":56.95,"l":56.86,"n":74,"o":56.94,"t":"2026-10-22T20:30:00Z","v":2157,"vw":56.910625},{"c":56.9,"h":56.925,"l":56.9,"n":24,"o":56.9015,"t":"2026-10-22T20:45:00Z","v":1844,"vw":56.904678},{"c":56.965,"h":56.965,"l":56.94,"n":37,"o":56.94,"t":"2026-10-22T21:00:00Z","v":2399,"vw":56.958966},{"c":56.91,"h":56.95,"l":56.91,"n":15,"o":56.95,"t":"2026-10-22T21:15:00Z","v":372,"vw":56.926809},{"c":56.9017,"h":56.92,"l":56.9017,"n":12,"o":56.92,"t":"2026-10-22T21:30:00Z","v":918,"vw":56.913349},{"c":56.9106,"h":56.9106,"l":56.9,"n":8,"o":56.9,"t":"2026-10-22T21:45:00Z","v":853,"vw":56.901462},{"c":56.91,"h":56.93,"l":56.91,"n":17,"o":56.93,"t":"2026-10-22T22:00:00Z","v":691,"vw":56.918},{"c":56.96,"h":56.96,"l":56.93,"n":27,"o":56.93,"t":"2026-10-22T22:15:00Z","v":1385,"vw":56.945996},{"c":56.88,"h":56.8923,"l":56.85,"n":16,"o":56.8923,"t":"2026-10-22T22:30:00Z","v":919,"vw":56.878031}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2425924213444133,"strike":69.722273596676,"iv":0.44743524927541567,"gamma":0.038553205872095035,"theta":-0.01772507916678848,"vega":0.026777307567266352,"rho":0.004007882413826402,"breakevenPct":23.004335474719433},{"delta":0.15,"premium":0.26408285811867505,"strike":63.27514256439749,"iv":0.2740696993580313,"gamma":0.07041447518768187,"theta":-0.015453806509766943,"vega":0.036474053212315186,"rho":0.006001563325444707,"breakevenPct":11.70749898473305},{"delta":0.2,"premium":0.3393398268398269,"strike":59.77813852813853,"iv":0.18618636363636362,"gamma":0.09056688311688312,"theta":-0.015098701298701299,"vega":0.04336125541125541,"rho":0.008042373506322304,"breakevenPct":5.691769259807228},{"delta":0.25,"premium":0.47011183261183265,"strike":59.32720057720058,"iv":0.18656515151515152,"gamma":0.09862965367965368,"theta":-0.016722077922077923,"vega":0.047347546897546895,"rho":0.010131845615622092,"breakevenPct":5.128889609374835},{"delta":0.3,"premium":0.6008838383838384,"strike":58.87626262626263,"iv":0.18694393939393938,"gamma":0.10669242424242424,"theta":-0.018345454545454547,"vega":0.051333838383838384,"rho":0.01222131772492188,"breakevenPct":4.566009958942443},{"delta":0.35,"premium":0.7316558441558441,"strike":58.425324675324674,"iv":0.18732272727272725,"gamma":0.1147551948051948,"theta":-0.01996883116883117,"vega":0.05532012987012987,"rho":0.014310789834221668,"breakevenPct":4.00313030851005},{"delta":0.4,"premium":0.86242784992785,"strike":57.974386724386726,"iv":0.18770151515151515,"gamma":0.12281796536796537,"theta":-0.021592207792207795,"vega":0.05930642135642136,"rho":0.016400261943521458,"breakevenPct":3.440250658077657},{"delta":0.45,"premium":0.9931998556998557,"strike":57.52344877344878,"iv":0.18808030303030301,"gamma":0.13088073593073593,"theta":-0.02321558441558442,"vega":0.06329271284271284,"rho":0.018489734052821248,"breakevenPct":2.8773710076452645},{"delta":0.5,"premium":1.2237996158770805,"strike":57.12067861715749,"iv":0.18796344430217668,"gamma":0.1269150448143406,"theta":-0.02284481434058899,"vega":0.06134545454545454,"rho":0.02059724500408064,"breakevenPct":2.5746804378244876},{"delta":0.55,"premium":1.4598751600512165,"strike":56.72055057618438,"iv":0.18781939820742638,"gamma":0.12228956466069142,"theta":-0.022364660691421255,"vega":0.05907272727272727,"rho":0.02270574542768381,"breakevenPct":2.28626184288958},{"delta":0.6,"premium":1.6959507042253519,"strike":56.320422535211264,"iv":0.18767535211267605,"gamma":0.11766408450704226,"theta":-0.02188450704225352,"vega":0.0568,"rho":0.024814245851286977,"breakevenPct":1.9978432479546726},{"delta":0.65,"premium":1.9320262483994877,"strike":55.920294494238156,"iv":0.18753130601792573,"gamma":0.11303860435339308,"theta":-0.021404353393085787,"vega":0.05452727272727272,"rho":0.026922746274890146,"breakevenPct":1.7094246530197648},{"delta":0.7,"premium":2.168101792573623,"strike":55.52016645326505,"iv":0.18738725992317543,"gamma":0.10841312419974393,"theta":-0.020924199743918053,"vega":0.052254545454545456,"rho":0.029031246698493312,"breakevenPct":1.4210060580848576},{"delta":0.75,"premium":2.4041773367477592,"strike":55.12003841229193,"iv":0.1872432138284251,"gamma":0.10378764404609475,"theta":-0.02044404609475032,"vega":0.04998181818181818,"rho":0.03113974712209648,"breakevenPct":1.13258746314995},{"delta":0.8,"premium":3.3650733518765956,"strike":54.016493533838016,"iv":0.20897686130684712,"gamma":0.08698245327021363,"theta":-0.01816536063335989,"vega":0.0432079683928246,"rho":0.0327850723673658,"breakevenPct":0.8817983222830696},{"delta":0.85,"premium":4.636606711700301,"strike":52.61148429646376,"iv":0.24008666317377148,"gamma":0.06495738651337601,"theta":-0.015115875823874032,"vega":0.03450506609685976,"rho":0.03423189396477775,"breakevenPct":0.6471360903024875},{"delta":0.9,"premium":5.908140071524009,"strike":51.20647505908949,"iv":0.2711964650406959,"gamma":0.04293231975653834,"theta":-0.012066391014388165,"vega":0.025802163800894902,"rho":0.035678715562189704,"breakevenPct":0.41247385832190486}],"put":[{"delta":0.1,"premium":0.2644568254916432,"strike":49.86954496722379,"iv":0.38103348294128486,"gamma":0.03782025670916558,"theta":-0.016045446376182687,"vega":0.02794277463423088,"rho":-0.005024822924033853,"breakevenPct":12.789929427334487},{"delta":0.15,"premium":0.3197368421052632,"strike":53.0921052631579,"iv":0.24463947368421055,"gamma":0.05789736842105263,"theta":-0.014039473684210527,"vega":0.03595263157894737,"rho":-0.007483253336188924,"breakevenPct":7.221574505884972},{"delta":0.2,"premium":0.44505012531328325,"strike":53.87531328320802,"iv":0.23715200501253134,"gamma":0.07165050125313284,"theta":-0.016075814536340854,"vega":0.0430328320802005,"rho":-0.009953257114024347,"breakevenPct":6.064938189355249},{"delta":0.25,"premium":0.5703634085213033,"strike":54.65852130325815,"iv":0.22966453634085213,"gamma":0.08540363408521304,"theta":-0.018112155388471177,"vega":0.05011303258145364,"rho":-0.012423260891859769,"breakevenPct":4.908301872825529},{"delta":0.3,"premium":0.7277850467289719,"strike":55.26355140186916,"iv":0.22499790654205606,"gamma":0.09401442990654205,"theta":-0.019094878504672896,"vega":0.054306915887850464,"rho":-0.01487715280882662,"breakevenPct":4.121367167475063},{"delta":0.35,"premium":0.9100280373831775,"strike":55.730841121495324,"iv":0.22251192523364485,"gamma":0.09864994392523364,"theta":-0.019263102803738316,"vega":0.05626953271028037,"rho":-0.017318589457462452,"breakevenPct":3.6202301615468593},{"delta":0.4,"premium":1.0922710280373833,"strike":56.1981308411215,"iv":0.22002594392523364,"gamma":0.10328545794392523,"theta":-0.01943132710280374,"vega":0.05823214953271028,"rho":-0.019760026106098286,"breakevenPct":3.119093155618655},{"delta":0.45,"premium":1.274514018691589,"strike":56.66542056074766,"iv":0.21753996261682243,"gamma":0.10792097196261682,"theta":-0.01959955140186916,"vega":0.06019476635514019,"rho":-0.02220146275473412,"breakevenPct":2.617956149690451},{"delta":0.5,"premium":1.4567570093457944,"strike":57.13271028037383,"iv":0.21505398130841122,"gamma":0.11255648598130841,"theta":-0.01976777570093458,"vega":0.0621573831775701,"rho":-0.02464289940336995,"breakevenPct":2.1168191437622474},{"delta":0.55,"premium":1.6887270282384585,"strike":57.61990138951143,"iv":0.2143229941730166,"gamma":0.11450219632451815,"theta":-0.019684177498879428,"vega":0.06302375616315554,"rho":-0.027102460591923658,"breakevenPct":1.668118211545415},{"delta":0.6,"premium":2.10333930972658,"strike":58.18018825638727,"iv":0.22003792021515017,"gamma":0.10656853428955626,"theta":-0.018675661138502914,"vega":0.059863738233975804,"rho":-0.029628591352325238,"breakevenPct":1.4120095874460514},{"delta":0.65,"premium":2.517951591214702,"strike":58.74047512326311,"iv":0.22575284625728376,"gamma":0.09863487225459434,"theta":-0.0176671447781264,"vega":0.056703720304796056,"rho":-0.032154722112726825,"breakevenPct":1.1559009633466872},{"delta":0.7,"premium":2.932563872702824,"strike":59.30076199013895,"iv":0.2314677722994173,"gamma":0.09070121021963246,"theta":-0.01665862841774989,"vega":0.053543702375616314,"rho":-0.03468085287312841,"breakevenPct":0.8997923392473236},{"delta":0.75,"premium":3.3471761541909464,"strike":59.861048857014794,"iv":0.2371826983415509,"gamma":0.08276754818467055,"theta":-0.015650112057373374,"vega":0.05038368444643657,"rho":-0.03720698363352999,"breakevenPct":0.6436837151479595},{"delta":0.8,"premium":5.200465549348231,"strike":61.750465549348235,"iv":0.3100890130353818,"gamma":0.0583240223463687,"theta":-0.018200744878957172,"vega":0.04469869646182495,"rho":-0.04074727038085226,"breakevenPct":0.5801687763713175},{"delta":0.85,"premium":10.257702349869444,"strike":66.77545691906005,"iv":0.4951237597911225,"gamma":0.030119321148825085,"theta":-0.025123237597911224,"vega":0.03729190600522194,"rho":-0.04680177096440443,"breakevenPct":0.636859055572087},{"delta":0.9,"premium":22.86176470588236,"strike":79.41176470588236,"iv":0.8367647058823532,"gamma":0.01308823529411764,"theta":-0.03257058823529412,"vega":0.028147058823529407,"rho":-0.05893364972005026,"breakevenPct":0.5801687763713175}]},"raw":{"call":[{"delta":0.1,"premium":0.2425924213444133,"strike":69.722273596676,"iv":0.44743524927541567,"gamma":0.038553205872095035,"theta":-0.01772507916678848,"vega":0.026777307567266352,"rho":0.004007882413826402,"breakevenPct":23.004335474719433},{"delta":0.15,"premium":0.26408285811867505,"strike":63.27514256439749,"iv":0.2740696993580313,"gamma":0.07041447518768187,"theta":-0.015453806509766943,"vega":0.036474053212315186,"rho":0.006001563325444707,"breakevenPct":11.70749898473305},{"delta":0.2,"premium":0.3393398268398269,"strike":59.77813852813853,"iv":0.18618636363636362,"gamma":0.09056688311688312,"theta":-0.015098701298701299,"vega":0.04336125541125541,"rho":0.008042373506322304,"breakevenPct":5.691769259807228},{"delta":0.25,"premium":0.47011183261183265,"strike":59.32720057720058,"iv":0.18656515151515152,"gamma":0.09862965367965368,"theta":-0.016722077922077923,"vega":0.047347546897546895,"rho":0.010131845615622092,"breakevenPct":5.128889609374835},{"delta":0.3,"premium":0.6008838383838384,"strike":58.87626262626263,"iv":0.18694393939393938,"gamma":0.10669242424242424,"theta":-0.018345454545454547,"vega":0.051333838383838384,"rho":0.01222131772492188,"breakevenPct":4.566009958942443},{"delta":0.35,"premium":0.7316558441558441,"strike":58.425324675324674,"iv":0.18732272727272725,"gamma":0.1147551948051948,"theta":-0.01996883116883117,"vega":0.05532012987012987,"rho":0.014310789834221668,"breakevenPct":4.00313030851005},{"delta":0.4,"premium":0.86242784992785,"strike":57.974386724386726,"iv":0.18770151515151515,"gamma":0.12281796536796537,"theta":-0.021592207792207795,"vega":0.05930642135642136,"rho":0.016400261943521458,"breakevenPct":3.440250658077657},{"delta":0.45,"premium":0.9931998556998557,"strike":57.52344877344878,"iv":0.18808030303030301,"gamma":0.13088073593073593,"theta":-0.02321558441558442,"vega":0.06329271284271284,"rho":0.018489734052821248,"breakevenPct":2.8773710076452645},{"delta":0.5,"premium":1.2237996158770805,"strike":57.12067861715749,"iv":0.18796344430217668,"gamma":0.1269150448143406,"theta":-0.02284481434058899,"vega":0.06134545454545454,"rho":0.02059724500408064,"breakevenPct":2.5746804378244876},{"delta":0.55,"premium":1.4598751600512165,"strike":56.72055057618438,"iv":0.18781939820742638,"gamma":0.12228956466069142,"theta":-0.022364660691421255,"vega":0.05907272727272727,"rho":0.02270574542768381,"breakevenPct":2.28626184288958},{"delta":0.6,"premium":1.6959507042253519,"strike":56.320422535211264,"iv":0.18767535211267605,"gamma":0.11766408450704226,"theta":-0.02188450704225352,"vega":0.0568,"rho":0.024814245851286977,"breakevenPct":1.9978432479546726},{"delta":0.65,"premium":1.9320262483994877,"strike":55.920294494238156,"iv":0.18753130601792573,"gamma":0.11303860435339308,"theta":-0.021404353393085787,"vega":0.05452727272727272,"rho":0.026922746274890146,"breakevenPct":1.7094246530197648},{"delta":0.7,"premium":2.168101792573623,"strike":55.52016645326505,"iv":0.18738725992317543,"gamma":0.10841312419974393,"theta":-0.020924199743918053,"vega":0.052254545454545456,"rho":0.029031246698493312,"breakevenPct":1.4210060580848576},{"delta":0.75,"premium":2.4041773367477592,"strike":55.12003841229193,"iv":0.1872432138284251,"gamma":0.10378764404609475,"theta":-0.02044404609475032,"vega":0.04998181818181818,"rho":0.03113974712209648,"breakevenPct":1.13258746314995},{"delta":0.8,"premium":3.3650733518765956,"strike":54.016493533838016,"iv":0.20897686130684712,"gamma":0.08698245327021363,"theta":-0.01816536063335989,"vega":0.0432079683928246,"rho":0.0327850723673658,"breakevenPct":0.8817983222830696},{"delta":0.85,"premium":4.636606711700301,"strike":52.61148429646376,"iv":0.24008666317377148,"gamma":0.06495738651337601,"theta":-0.015115875823874032,"vega":0.03450506609685976,"rho":0.03423189396477775,"breakevenPct":0.6471360903024875},{"delta":0.9,"premium":5.908140071524009,"strike":51.20647505908949,"iv":0.2711964650406959,"gamma":0.04293231975653834,"theta":-0.012066391014388165,"vega":0.025802163800894902,"rho":0.035678715562189704,"breakevenPct":0.41247385832190486}],"put":[{"delta":0.1,"premium":0.2644568254916432,"strike":49.86954496722379,"iv":0.38103348294128486,"gamma":0.03782025670916558,"theta":-0.016045446376182687,"vega":0.02794277463423088,"rho":-0.005024822924033853,"breakevenPct":12.789929427334487},{"delta":0.15,"premium":0.3197368421052632,"strike":53.0921052631579,"iv":0.24463947368421055,"gamma":0.05789736842105263,"theta":-0.014039473684210527,"vega":0.03595263157894737,"rho":-0.007483253336188924,"breakevenPct":7.221574505884972},{"delta":0.2,"premium":0.44505012531328325,"strike":53.87531328320802,"iv":0.23715200501253134,"gamma":0.07165050125313284,"theta":-0.016075814536340854,"vega":0.0430328320802005,"rho":-0.009953257114024347,"breakevenPct":6.064938189355249},{"delta":0.25,"premium":0.5703634085213033,"strike":54.65852130325815,"iv":0.22966453634085213,"gamma":0.08540363408521304,"theta":-0.018112155388471177,"vega":0.05011303258145364,"rho":-0.012423260891859769,"breakevenPct":4.908301872825529},{"delta":0.3,"premium":0.7277850467289719,"strike":55.26355140186916,"iv":0.22499790654205606,"gamma":0.09401442990654205,"theta":-0.019094878504672896,"vega":0.054306915887850464,"rho":-0.01487715280882662,"breakevenPct":4.121367167475063},{"delta":0.35,"premium":0.9100280373831775,"strike":55.730841121495324,"iv":0.22251192523364485,"gamma":0.09864994392523364,"theta":-0.019263102803738316,"vega":0.05626953271028037,"rho":-0.017318589457462452,"breakevenPct":3.6202301615468593},{"delta":0.4,"premium":1.0922710280373833,"strike":56.1981308411215,"iv":0.22002594392523364,"gamma":0.10328545794392523,"theta":-0.01943132710280374,"vega":0.05823214953271028,"rho":-0.019760026106098286,"breakevenPct":3.119093155618655},{"delta":0.45,"premium":1.274514018691589,"strike":56.66542056074766,"iv":0.21753996261682243,"gamma":0.10792097196261682,"theta":-0.01959955140186916,"vega":0.06019476635514019,"rho":-0.02220146275473412,"breakevenPct":2.617956149690451},{"delta":0.5,"premium":1.4567570093457944,"strike":57.13271028037383,"iv":0.21505398130841122,"gamma":0.11255648598130841,"theta":-0.01976777570093458,"vega":0.0621573831775701,"rho":-0.02464289940336995,"breakevenPct":2.1168191437622474},{"delta":0.55,"premium":1.6887270282384585,"strike":57.61990138951143,"iv":0.2143229941730166,"gamma":0.11450219632451815,"theta":-0.019684177498879428,"vega":0.06302375616315554,"rho":-0.027102460591923658,"breakevenPct":1.668118211545415},{"delta":0.6,"premium":2.10333930972658,"strike":58.18018825638727,"iv":0.22003792021515017,"gamma":0.10656853428955626,"theta":-0.018675661138502914,"vega":0.059863738233975804,"rho":-0.029628591352325238,"breakevenPct":1.4120095874460514},{"delta":0.65,"premium":2.517951591214702,"strike":58.74047512326311,"iv":0.22575284625728376,"gamma":0.09863487225459434,"theta":-0.0176671447781264,"vega":0.056703720304796056,"rho":-0.032154722112726825,"breakevenPct":1.1559009633466872},{"delta":0.7,"premium":2.932563872702824,"strike":59.30076199013895,"iv":0.2314677722994173,"gamma":0.09070121021963246,"theta":-0.01665862841774989,"vega":0.053543702375616314,"rho":-0.03468085287312841,"breakevenPct":0.8997923392473236},{"delta":0.75,"premium":3.3471761541909464,"strike":59.861048857014794,"iv":0.2371826983415509,"gamma":0.08276754818467055,"theta":-0.015650112057373374,"vega":0.05038368444643657,"rho":-0.03720698363352999,"breakevenPct":0.6436837151479595},{"delta":0.8,"premium":5.200465549348231,"strike":61.750465549348235,"iv":0.3100890130353818,"gamma":0.0583240223463687,"theta":-0.018200744878957172,"vega":0.04469869646182495,"rho":-0.04074727038085226,"breakevenPct":0.5801687763713175},{"delta":0.85,"premium":10.257702349869444,"strike":66.77545691906005,"iv":0.4951237597911225,"gamma":0.030119321148825085,"theta":-0.025123237597911224,"vega":0.03729190600522194,"rho":-0.04680177096440443,"breakevenPct":0.636859055572087},{"delta":0.9,"premium":22.86176470588236,"strike":79.41176470588236,"iv":0.8367647058823532,"gamma":0.01308823529411764,"theta":-0.03257058823529412,"vega":0.028147058823529407,"rho":-0.05893364972005026,"breakevenPct":0.5801687763713175}]}},"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"}}