{"symbol":"QQQI","url":"https://intraalpha.com/companies/QQQI","capturedAt":"2026-10-22T20:47:12.284Z","state":"ready","quote":{"symbol":"QQQI","last_price":52.57,"prev_close":54,"regular_close":52.59,"change":-1.43,"change_pct":-2.6481,"regular_change":-1.41,"regular_change_pct":-2.6111,"extended_change":-0.02,"extended_change_pct":-0.038,"bid":52.56,"ask":52.58,"bid_size":200,"ask_size":1900,"volume":6730409,"vwap":52.833207,"open":53.185,"high":53.335,"low":52.415,"close":52.59,"trade_count":94652,"last_trade_at":"2026-10-22T20:46:53.636854073Z","last_quote_at":"2026-10-22T20:47:10.349068827Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:08.609053539-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14900000000,"net_expense_ratio":0.0068,"portfolio_turnover":null,"dividend_yield":-0.0006,"inception_date":"2024-01-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:11.427446+00:00"},"optionObservedAt":"2026-10-22T19:49:58.663Z","bars":[{"c":54.43,"h":54.66,"l":54.34,"n":1949,"o":54.51,"t":"2026-10-15T08:00:00Z","v":52849,"vw":54.466647},{"c":54.41,"h":54.56,"l":54.36,"n":81,"o":54.45,"t":"2026-10-15T08:05:00Z","v":2665,"vw":54.4281},{"c":54.42,"h":54.42,"l":54.4,"n":49,"o":54.4,"t":"2026-10-15T08:10:00Z","v":1810,"vw":54.402249},{"c":54.38,"h":54.4,"l":54.38,"n":47,"o":54.4,"t":"2026-10-15T08:15:00Z","v":656,"vw":54.39308},{"c":54.36,"h":54.38,"l":54.36,"n":30,"o":54.38,"t":"2026-10-15T08:20:00Z","v":680,"vw":54.370435},{"c":54.4381,"h":54.4381,"l":54.42,"n":68,"o":54.42,"t":"2026-10-15T08:25:00Z","v":1620,"vw":54.423115},{"c":54.4466,"h":54.4466,"l":54.42,"n":25,"o":54.42,"t":"2026-10-15T08:30:00Z","v":637,"vw":54.428867},{"c":54.41,"h":54.41,"l":54.3765,"n":39,"o":54.38,"t":"2026-10-15T08:35:00Z","v":1301,"vw":54.399276},{"c":54.43,"h":54.4379,"l":54.43,"n":15,"o":54.4378,"t":"2026-10-15T08:45:00Z","v":552,"vw":54.434659},{"c":54.45,"h":54.45,"l":54.45,"n":7,"o":54.45,"t":"2026-10-15T08:50:00Z","v":225,"vw":54.45},{"c":54.438,"h":54.438,"l":54.438,"n":7,"o":54.438,"t":"2026-10-15T08:55:00Z","v":230,"vw":54.438},{"c":54.5,"h":54.5,"l":54.46,"n":21,"o":54.46,"t":"2026-10-15T09:00:00Z","v":667,"vw":54.483827},{"c":54.4641,"h":54.4995,"l":54.4641,"n":10,"o":54.4995,"t":"2026-10-15T09:05:00Z","v":1139,"vw":54.480966},{"c":54.5053,"h":54.5053,"l":54.5,"n":18,"o":54.5,"t":"2026-10-15T09:10:00Z","v":669,"vw":54.501631},{"c":54.5,"h":54.51,"l":54.5,"n":24,"o":54.5,"t":"2026-10-15T09:15:00Z","v":1002,"vw":54.502933},{"c":54.46,"h":54.52,"l":54.45,"n":87,"o":54.52,"t":"2026-10-15T09:20:00Z","v":5070,"vw":54.494707},{"c":54.45,"h":54.45,"l":54.45,"n":24,"o":54.45,"t":"2026-10-15T09:40:00Z","v":1137,"vw":54.45},{"c":54.47,"h":54.47,"l":54.47,"n":10,"o":54.47,"t":"2026-10-15T09:45:00Z","v":413,"vw":54.47},{"c":54.457,"h":54.457,"l":54.457,"n":8,"o":54.457,"t":"2026-10-15T09:50:00Z","v":187,"vw":54.457},{"c":54.47,"h":54.47,"l":54.47,"n":19,"o":54.47,"t":"2026-10-15T10:00:00Z","v":633,"vw":54.47},{"c":54.45,"h":54.45,"l":54.45,"n":30,"o":54.45,"t":"2026-10-15T10:05:00Z","v":1166,"vw":54.45},{"c":54.47,"h":54.47,"l":54.47,"n":7,"o":54.47,"t":"2026-10-15T10:15:00Z","v":159,"vw":54.47},{"c":54.45,"h":54.45,"l":54.45,"n":36,"o":54.45,"t":"2026-10-15T10:20:00Z","v":1248,"vw":54.45},{"c":54.43,"h":54.43,"l":54.43,"n":25,"o":54.43,"t":"2026-10-15T10:25:00Z","v":1124,"vw":54.43},{"c":54.425,"h":54.425,"l":54.425,"n":44,"o":54.425,"t":"2026-10-15T10:35:00Z","v":1320,"vw":54.425},{"c":54.4,"h":54.41,"l":54.4,"n":33,"o":54.41,"t":"2026-10-15T10:40:00Z","v":1381,"vw":54.401372},{"c":54.43,"h":54.43,"l":54.43,"n":6,"o":54.43,"t":"2026-10-15T10:45:00Z","v":333,"vw":54.43},{"c":54.37,"h":54.37,"l":54.37,"n":14,"o":54.37,"t":"2026-10-15T10:50:00Z","v":1860,"vw":54.37},{"c":54.38,"h":54.38,"l":54.38,"n":5,"o":54.38,"t":"2026-10-15T10:55:00Z","v":116,"vw":54.38},{"c":54.29,"h":54.43,"l":54.25,"n":600,"o":54.42,"t":"2026-10-15T11:00:00Z","v":34345,"vw":54.294781},{"c":54.3,"h":54.3,"l":54.25,"n":108,"o":54.29,"t":"2026-10-15T11:05:00Z","v":33654,"vw":54.2824},{"c":54.35,"h":54.4121,"l":54.32,"n":37,"o":54.4121,"t":"2026-10-15T11:10:00Z","v":1094,"vw":54.360299},{"c":54.35,"h":54.35,"l":54.3236,"n":43,"o":54.3485,"t":"2026-10-15T11:15:00Z","v":2839,"vw":54.334153},{"c":54.3677,"h":54.45,"l":54.3668,"n":69,"o":54.3668,"t":"2026-10-15T11:20:00Z","v":3666,"vw":54.386454},{"c":54.3885,"h":54.3885,"l":54.36,"n":32,"o":54.3649,"t":"2026-10-15T11:25:00Z","v":3888,"vw":54.367852},{"c":54.4,"h":54.4,"l":54.3788,"n":72,"o":54.38,"t":"2026-10-15T11:30:00Z","v":5835,"vw":54.388867},{"c":54.4495,"h":54.4495,"l":54.442,"n":19,"o":54.442,"t":"2026-10-15T11:35:00Z","v":1120,"vw":54.442833},{"c":54.4552,"h":54.4552,"l":54.42,"n":37,"o":54.44,"t":"2026-10-15T11:40:00Z","v":2069,"vw":54.443309},{"c":54.45,"h":54.46,"l":54.4298,"n":65,"o":54.4592,"t":"2026-10-15T11:45:00Z","v":6101,"vw":54.445991},{"c":54.42,"h":54.46,"l":54.42,"n":39,"o":54.42,"t":"2026-10-15T11:50:00Z","v":19141,"vw":54.420645},{"c":54.42,"h":54.4493,"l":54.41,"n":87,"o":54.43,"t":"2026-10-15T11:55:00Z","v":7134,"vw":54.425929},{"c":54.4307,"h":54.45,"l":54.38,"n":83,"o":54.41,"t":"2026-10-15T12:00:00Z","v":4924,"vw":54.423893},{"c":54.38,"h":54.41,"l":54.38,"n":44,"o":54.41,"t":"2026-10-15T12:05:00Z","v":2968,"vw":54.397667},{"c":54.39,"h":54.3985,"l":54.3542,"n":94,"o":54.38,"t":"2026-10-15T12:10:00Z","v":19078,"vw":54.376379},{"c":54.36,"h":54.42,"l":54.36,"n":48,"o":54.3769,"t":"2026-10-15T12:15:00Z","v":2052,"vw":54.37011},{"c":54.3677,"h":54.4,"l":54.3677,"n":39,"o":54.4,"t":"2026-10-15T12:20:00Z","v":3757,"vw":54.374905},{"c":54.43,"h":54.4399,"l":54.41,"n":26,"o":54.41,"t":"2026-10-15T12:25:00Z","v":1772,"vw":54.41838},{"c":54.4,"h":54.4,"l":54.25,"n":433,"o":54.39,"t":"2026-10-15T12:30:00Z","v":21110,"vw":54.338639},{"c":54.35,"h":54.36,"l":54.3,"n":116,"o":54.36,"t":"2026-10-15T12:35:00Z","v":12641,"vw":54.332018},{"c":54.36,"h":54.3892,"l":54.35,"n":75,"o":54.38,"t":"2026-10-15T12:45:00Z","v":4215,"vw":54.365047},{"c":54.39,"h":54.39,"l":54.32,"n":37,"o":54.33,"t":"2026-10-15T12:50:00Z","v":3392,"vw":54.336},{"c":54.34,"h":54.36,"l":54.34,"n":43,"o":54.34,"t":"2026-10-15T12:55:00Z","v":3520,"vw":54.348738},{"c":54.3754,"h":54.38,"l":54.35,"n":63,"o":54.36,"t":"2026-10-15T13:00:00Z","v":2248,"vw":54.368626},{"c":54.37,"h":54.37,"l":54.35,"n":38,"o":54.35,"t":"2026-10-15T13:05:00Z","v":2419,"vw":54.356776},{"c":54.37,"h":54.37,"l":54.31,"n":142,"o":54.35,"t":"2026-10-15T13:10:00Z","v":10592,"vw":54.335646},{"c":54.3609,"h":54.3609,"l":54.34,"n":25,"o":54.34,"t":"2026-10-15T13:15:00Z","v":1183,"vw":54.350941},{"c":54.3207,"h":54.34,"l":54.32,"n":114,"o":54.34,"t":"2026-10-15T13:20:00Z","v":4607,"vw":54.322131},{"c":54.25,"h":54.31,"l":54.23,"n":493,"o":54.31,"t":"2026-10-15T13:25:00Z","v":16503,"vw":54.276494},{"c":54.195,"h":54.3,"l":54.1408,"n":4731,"o":54.24,"t":"2026-10-15T13:30:00Z","v":643389,"vw":54.214484},{"c":54.385,"h":54.385,"l":54.14,"n":2670,"o":54.19,"t":"2026-10-15T13:35:00Z","v":249320,"vw":54.229252},{"c":54.37,"h":54.415,"l":54.295,"n":1721,"o":54.385,"t":"2026-10-15T13:40:00Z","v":164222,"vw":54.355791},{"c":54.245,"h":54.435,"l":54.24,"n":1787,"o":54.37,"t":"2026-10-15T13:45:00Z","v":236053,"vw":54.333486},{"c":54.06,"h":54.28,"l":54.0586,"n":2583,"o":54.25,"t":"2026-10-15T13:50:00Z","v":235845,"vw":54.136931},{"c":54.14,"h":54.15,"l":54.02,"n":1989,"o":54.0571,"t":"2026-10-15T13:55:00Z","v":236615,"vw":54.063577},{"c":54.31,"h":54.325,"l":54.145,"n":1412,"o":54.145,"t":"2026-10-15T14:00:00Z","v":147593,"vw":54.249589},{"c":54.355,"h":54.365,"l":54.285,"n":1093,"o":54.3,"t":"2026-10-15T14:05:00Z","v":124665,"vw":54.33072},{"c":54.305,"h":54.43,"l":54.29,"n":1251,"o":54.38,"t":"2026-10-15T14:10:00Z","v":114751,"vw":54.360207},{"c":54.355,"h":54.36,"l":54.275,"n":1009,"o":54.33,"t":"2026-10-15T14:15:00Z","v":83533,"vw":54.3247},{"c":54.3499,"h":54.4,"l":54.305,"n":978,"o":54.355,"t":"2026-10-15T14:20:00Z","v":77622,"vw":54.350531},{"c":54.34,"h":54.38,"l":54.315,"n":985,"o":54.34,"t":"2026-10-15T14:25:00Z","v":64059,"vw":54.354959},{"c":54.345988,"h":54.39,"l":54.275,"n":1100,"o":54.335,"t":"2026-10-15T14:30:00Z","v":68996,"vw":54.3213},{"c":54.405,"h":54.405,"l":54.26,"n":1059,"o":54.36,"t":"2026-10-15T14:35:00Z","v":59920,"vw":54.337067},{"c":54.5,"h":54.535,"l":54.38,"n":858,"o":54.405,"t":"2026-10-15T14:40:00Z","v":82361,"vw":54.465919},{"c":54.485,"h":54.54,"l":54.485,"n":866,"o":54.5,"t":"2026-10-15T14:45:00Z","v":70009,"vw":54.505216},{"c":54.505,"h":54.525,"l":54.45,"n":818,"o":54.49,"t":"2026-10-15T14:50:00Z","v":47836,"vw":54.480661},{"c":54.6,"h":54.61,"l":54.5,"n":820,"o":54.505,"t":"2026-10-15T14:55:00Z","v":106168,"vw":54.564371},{"c":54.64,"h":54.64,"l":54.525,"n":753,"o":54.6,"t":"2026-10-15T15:00:00Z","v":80675,"vw":54.579233},{"c":54.64,"h":54.655,"l":54.5699,"n":838,"o":54.645,"t":"2026-10-15T15:05:00Z","v":138889,"vw":54.627441},{"c":54.69,"h":54.7,"l":54.62,"n":645,"o":54.645,"t":"2026-10-15T15:10:00Z","v":39746,"vw":54.660131},{"c":54.7,"h":54.7505,"l":54.6798,"n":649,"o":54.705,"t":"2026-10-15T15:15:00Z","v":71004,"vw":54.7075},{"c":54.68,"h":54.705,"l":54.6448,"n":659,"o":54.705,"t":"2026-10-15T15:20:00Z","v":99638,"vw":54.684402},{"c":54.645,"h":54.685,"l":54.62,"n":531,"o":54.675,"t":"2026-10-15T15:25:00Z","v":32620,"vw":54.646538},{"c":54.59,"h":54.66,"l":54.57,"n":578,"o":54.6486,"t":"2026-10-15T15:30:00Z","v":38962,"vw":54.599459},{"c":54.6131,"h":54.65,"l":54.575,"n":486,"o":54.5924,"t":"2026-10-15T15:35:00Z","v":32199,"vw":54.622662},{"c":54.6,"h":54.65,"l":54.58,"n":522,"o":54.62,"t":"2026-10-15T15:40:00Z","v":30528,"vw":54.622459},{"c":54.635,"h":54.6498,"l":54.575,"n":447,"o":54.595,"t":"2026-10-15T15:45:00Z","v":31253,"vw":54.613976},{"c":54.6,"h":54.655,"l":54.6,"n":515,"o":54.64,"t":"2026-10-15T15:50:00Z","v":45500,"vw":54.632641},{"c":54.685,"h":54.699,"l":54.575,"n":434,"o":54.6075,"t":"2026-10-15T15:55:00Z","v":50033,"vw":54.635987},{"c":54.63,"h":54.72,"l":54.63,"n":403,"o":54.685,"t":"2026-10-15T16:00:00Z","v":26574,"vw":54.683832},{"c":54.6699,"h":54.6876,"l":54.6342,"n":340,"o":54.635,"t":"2026-10-15T16:05:00Z","v":28066,"vw":54.65078},{"c":54.615,"h":54.6576,"l":54.61,"n":398,"o":54.65,"t":"2026-10-15T16:10:00Z","v":31924,"vw":54.635358},{"c":54.5976,"h":54.6199,"l":54.585,"n":419,"o":54.615,"t":"2026-10-15T16:15:00Z","v":133480,"vw":54.602489},{"c":54.55,"h":54.6,"l":54.55,"n":381,"o":54.5865,"t":"2026-10-15T16:20:00Z","v":21348,"vw":54.579212},{"c":54.535,"h":54.56,"l":54.52,"n":387,"o":54.56,"t":"2026-10-15T16:25:00Z","v":21759,"vw":54.535978},{"c":54.57,"h":54.57,"l":54.52,"n":378,"o":54.53,"t":"2026-10-15T16:30:00Z","v":28667,"vw":54.538637},{"c":54.57,"h":54.64,"l":54.57,"n":352,"o":54.57,"t":"2026-10-15T16:35:00Z","v":43154,"vw":54.599504},{"c":54.61,"h":54.61,"l":54.555,"n":288,"o":54.57,"t":"2026-10-15T16:40:00Z","v":28902,"vw":54.571026},{"c":54.595,"h":54.635,"l":54.58,"n":321,"o":54.6186,"t":"2026-10-15T16:45:00Z","v":28893,"vw":54.603297},{"c":54.56,"h":54.58,"l":54.53,"n":352,"o":54.58,"t":"2026-10-15T16:50:00Z","v":53011,"vw":54.548465},{"c":54.59,"h":54.59,"l":54.555,"n":273,"o":54.5699,"t":"2026-10-15T16:55:00Z","v":27445,"vw":54.576503},{"c":54.6,"h":54.6,"l":54.5718,"n":216,"o":54.6,"t":"2026-10-15T17:00:00Z","v":20729,"vw":54.581799},{"c":54.64,"h":54.64,"l":54.6,"n":284,"o":54.605,"t":"2026-10-15T17:05:00Z","v":62325,"vw":54.606476},{"c":54.63,"h":54.66,"l":54.615,"n":332,"o":54.645,"t":"2026-10-15T17:10:00Z","v":91069,"vw":54.645327},{"c":54.66,"h":54.67,"l":54.6357,"n":307,"o":54.64,"t":"2026-10-15T17:15:00Z","v":19621,"vw":54.657819},{"c":54.66,"h":54.66,"l":54.63,"n":252,"o":54.66,"t":"2026-10-15T17:20:00Z","v":36165,"vw":54.649929},{"c":54.655,"h":54.67,"l":54.6399,"n":240,"o":54.6591,"t":"2026-10-15T17:25:00Z","v":22675,"vw":54.653872},{"c":54.695,"h":54.7,"l":54.65,"n":306,"o":54.65,"t":"2026-10-15T17:30:00Z","v":28560,"vw":54.676772},{"c":54.74629,"h":54.75,"l":54.695,"n":298,"o":54.7,"t":"2026-10-15T17:35:00Z","v":48574,"vw":54.726561},{"c":54.785,"h":54.82,"l":54.745,"n":247,"o":54.75,"t":"2026-10-15T17:40:00Z","v":26167,"vw":54.781941},{"c":54.77,"h":54.79,"l":54.76,"n":908,"o":54.775,"t":"2026-10-15T17:45:00Z","v":45813,"vw":54.777403},{"c":54.75,"h":54.79,"l":54.75,"n":248,"o":54.765,"t":"2026-10-15T17:50:00Z","v":30198,"vw":54.766316},{"c":54.77,"h":54.775,"l":54.75,"n":175,"o":54.75,"t":"2026-10-15T17:55:00Z","v":18459,"vw":54.763355},{"c":54.645,"h":54.755,"l":54.645,"n":339,"o":54.755,"t":"2026-10-15T18:00:00Z","v":92123,"vw":54.686823},{"c":54.65,"h":54.67,"l":54.635,"n":240,"o":54.65,"t":"2026-10-15T18:05:00Z","v":31765,"vw":54.655703},{"c":54.605,"h":54.65,"l":54.6,"n":245,"o":54.645,"t":"2026-10-15T18:10:00Z","v":20441,"vw":54.624912},{"c":54.617,"h":54.625,"l":54.595,"n":224,"o":54.6,"t":"2026-10-15T18:15:00Z","v":32427,"vw":54.610062},{"c":54.595,"h":54.615,"l":54.58,"n":246,"o":54.615,"t":"2026-10-15T18:20:00Z","v":41568,"vw":54.591297},{"c":54.6099,"h":54.6099,"l":54.57,"n":228,"o":54.59,"t":"2026-10-15T18:25:00Z","v":21888,"vw":54.585777},{"c":54.6161,"h":54.63,"l":54.609,"n":195,"o":54.61,"t":"2026-10-15T18:30:00Z","v":30734,"vw":54.617881},{"c":54.6261,"h":54.65,"l":54.62,"n":210,"o":54.62,"t":"2026-10-15T18:35:00Z","v":26073,"vw":54.631696},{"c":54.635,"h":54.635,"l":54.595,"n":222,"o":54.625,"t":"2026-10-15T18:40:00Z","v":21570,"vw":54.614331},{"c":54.645,"h":54.66,"l":54.63,"n":226,"o":54.635,"t":"2026-10-15T18:45:00Z","v":36606,"vw":54.644145},{"c":54.68,"h":54.68,"l":54.6423,"n":228,"o":54.645,"t":"2026-10-15T18:50:00Z","v":28175,"vw":54.663394},{"c":54.725,"h":54.73,"l":54.67,"n":256,"o":54.685,"t":"2026-10-15T18:55:00Z","v":51607,"vw":54.700333},{"c":54.785,"h":54.785,"l":54.725,"n":244,"o":54.725,"t":"2026-10-15T19:00:00Z","v":27309,"vw":54.761605},{"c":54.8,"h":54.82,"l":54.7801,"n":259,"o":54.7801,"t":"2026-10-15T19:05:00Z","v":38109,"vw":54.805393},{"c":54.8794,"h":54.88,"l":54.815,"n":228,"o":54.82,"t":"2026-10-15T19:10:00Z","v":19309,"vw":54.846076},{"c":54.925,"h":54.94,"l":54.875,"n":315,"o":54.875,"t":"2026-10-15T19:15:00Z","v":33918,"vw":54.908581},{"c":54.935,"h":54.94,"l":54.9,"n":260,"o":54.92,"t":"2026-10-15T19:20:00Z","v":54067,"vw":54.928594},{"c":54.8899,"h":54.955,"l":54.88,"n":266,"o":54.925,"t":"2026-10-15T19:25:00Z","v":38623,"vw":54.922186},{"c":54.9,"h":54.91,"l":54.865,"n":244,"o":54.885,"t":"2026-10-15T19:30:00Z","v":27573,"vw":54.884148},{"c":54.94,"h":54.95,"l":54.88,"n":243,"o":54.885,"t":"2026-10-15T19:35:00Z","v":33196,"vw":54.920841},{"c":54.9299,"h":54.95,"l":54.92,"n":227,"o":54.92,"t":"2026-10-15T19:40:00Z","v":21702,"vw":54.939534},{"c":54.9599,"h":54.985,"l":54.925,"n":261,"o":54.93,"t":"2026-10-15T19:45:00Z","v":40509,"vw":54.954071},{"c":54.93,"h":54.95,"l":54.87,"n":501,"o":54.95,"t":"2026-10-15T19:50:00Z","v":54425,"vw":54.905496},{"c":54.895,"h":54.935,"l":54.88,"n":539,"o":54.925,"t":"2026-10-15T19:55:00Z","v":90514,"vw":54.913382},{"c":54.89,"h":54.9,"l":54.89,"n":65,"o":54.9,"t":"2026-10-15T20:00:00Z","v":39994,"vw":54.899862},{"c":54.86,"h":54.8698,"l":54.85,"n":25,"o":54.8698,"t":"2026-10-15T20:05:00Z","v":1757,"vw":54.860824},{"c":54.86,"h":54.86,"l":54.86,"n":4,"o":54.86,"t":"2026-10-15T20:10:00Z","v":751,"vw":54.86},{"c":54.8994,"h":54.8994,"l":54.861,"n":16,"o":54.861,"t":"2026-10-15T20:15:00Z","v":769,"vw":54.882943},{"c":54.86,"h":54.87,"l":54.86,"n":29,"o":54.87,"t":"2026-10-15T20:20:00Z","v":1688,"vw":54.864402},{"c":54.943,"h":54.943,"l":54.9023,"n":12,"o":54.91,"t":"2026-10-15T20:25:00Z","v":2038,"vw":54.912743},{"c":54.9323,"h":54.9323,"l":54.9261,"n":2,"o":54.9261,"t":"2026-10-15T20:30:00Z","v":450,"vw":54.928856},{"c":54.91,"h":54.9323,"l":54.91,"n":12,"o":54.9323,"t":"2026-10-15T20:35:00Z","v":489,"vw":54.92115},{"c":54.9285,"h":54.93,"l":54.915,"n":15,"o":54.915,"t":"2026-10-15T20:40:00Z","v":1620,"vw":54.927161},{"c":54.91,"h":54.915,"l":54.9,"n":16,"o":54.915,"t":"2026-10-15T20:45:00Z","v":1385,"vw":54.907979},{"c":54.9654,"h":54.98,"l":54.96,"n":10,"o":54.96,"t":"2026-10-15T20:50:00Z","v":612,"vw":54.969976},{"c":54.8,"h":54.9,"l":54.8,"n":87,"o":54.9,"t":"2026-10-15T20:55:00Z","v":6254,"vw":54.837213},{"c":54.75,"h":54.77,"l":54.75,"n":53,"o":54.77,"t":"2026-10-15T21:00:00Z","v":4612,"vw":54.75096},{"c":54.92,"h":54.92,"l":54.92,"n":4,"o":54.92,"t":"2026-10-15T21:05:00Z","v":1010,"vw":54.92},{"c":54.92,"h":54.92,"l":54.9,"n":5,"o":54.9,"t":"2026-10-15T21:10:00Z","v":414,"vw":54.91},{"c":54.89,"h":54.89,"l":54.89,"n":2,"o":54.89,"t":"2026-10-15T21:15:00Z","v":151,"vw":54.89},{"c":54.9,"h":54.9,"l":54.9,"n":4,"o":54.9,"t":"2026-10-15T21:20:00Z","v":122,"vw":54.9},{"c":54.87,"h":54.88,"l":54.87,"n":12,"o":54.88,"t":"2026-10-15T21:25:00Z","v":1005,"vw":54.876938},{"c":54.88,"h":54.88,"l":54.87,"n":5,"o":54.88,"t":"2026-10-15T21:30:00Z","v":1371,"vw":54.879268},{"c":54.89,"h":54.89,"l":54.89,"n":12,"o":54.89,"t":"2026-10-15T21:40:00Z","v":11109,"vw":54.89},{"c":54.8774,"h":54.89,"l":54.8774,"n":9,"o":54.89,"t":"2026-10-15T21:45:00Z","v":265,"vw":54.8837},{"c":54.87,"h":54.87,"l":54.87,"n":5,"o":54.87,"t":"2026-10-15T21:55:00Z","v":158,"vw":54.87},{"c":54.85,"h":54.9,"l":54.85,"n":12,"o":54.851,"t":"2026-10-15T22:00:00Z","v":2509,"vw":54.85756},{"c":54.89,"h":54.89,"l":54.89,"n":14,"o":54.89,"t":"2026-10-15T22:10:00Z","v":857,"vw":54.89},{"c":54.9,"h":54.9,"l":54.88,"n":17,"o":54.88,"t":"2026-10-15T22:15:00Z","v":3956,"vw":54.892377},{"c":54.9,"h":54.9,"l":54.9,"n":8,"o":54.9,"t":"2026-10-15T22:20:00Z","v":1330,"vw":54.9},{"c":54.8862,"h":54.92,"l":54.8862,"n":10,"o":54.92,"t":"2026-10-15T22:25:00Z","v":11124,"vw":54.917767},{"c":54.87,"h":54.8967,"l":54.85,"n":46,"o":54.88,"t":"2026-10-15T22:30:00Z","v":9154,"vw":54.860749},{"c":54.87,"h":54.91,"l":54.85,"n":33,"o":54.87,"t":"2026-10-15T22:35:00Z","v":39563,"vw":54.877067},{"c":54.9147,"h":54.9147,"l":54.9147,"n":4,"o":54.9147,"t":"2026-10-15T22:40:00Z","v":358,"vw":54.9147},{"c":54.87,"h":54.87,"l":54.85,"n":22,"o":54.87,"t":"2026-10-15T22:45:00Z","v":7705,"vw":54.856944},{"c":54.85,"h":54.85,"l":54.85,"n":6,"o":54.85,"t":"2026-10-15T22:50:00Z","v":164,"vw":54.85},{"c":54.86,"h":54.86,"l":54.84,"n":7,"o":54.84,"t":"2026-10-15T22:55:00Z","v":858,"vw":54.842544},{"c":54.82,"h":54.9,"l":54.82,"n":33,"o":54.86,"t":"2026-10-15T23:00:00Z","v":5933,"vw":54.853263},{"c":54.91,"h":54.91,"l":54.8,"n":19,"o":54.8,"t":"2026-10-15T23:05:00Z","v":360,"vw":54.855},{"c":54.88,"h":54.9061,"l":54.85,"n":4,"o":54.9061,"t":"2026-10-15T23:10:00Z","v":308,"vw":54.8787},{"c":54.84,"h":54.92,"l":54.7991,"n":22,"o":54.92,"t":"2026-10-15T23:15:00Z","v":3358,"vw":54.843782},{"c":54.75,"h":54.84,"l":54.75,"n":73,"o":54.78,"t":"2026-10-15T23:20:00Z","v":6841,"vw":54.785424},{"c":54.81,"h":54.83,"l":54.77,"n":12,"o":54.77,"t":"2026-10-15T23:25:00Z","v":4838,"vw":54.809853},{"c":54.72,"h":54.75,"l":54.72,"n":23,"o":54.74,"t":"2026-10-15T23:35:00Z","v":2468,"vw":54.727016},{"c":54.78,"h":54.78,"l":54.75,"n":5,"o":54.75,"t":"2026-10-15T23:40:00Z","v":456,"vw":54.773333},{"c":54.71,"h":54.71,"l":54.7,"n":27,"o":54.7,"t":"2026-10-15T23:45:00Z","v":5763,"vw":54.701268},{"c":54.78,"h":54.78,"l":54.72,"n":2,"o":54.72,"t":"2026-10-15T23:55:00Z","v":600,"vw":54.73},{"c":54.95,"h":55.0498,"l":54.9069,"n":792,"o":55.02,"t":"2026-10-16T08:00:00Z","v":42150,"vw":54.99112},{"c":55.02,"h":55.03,"l":55,"n":33,"o":55,"t":"2026-10-16T08:05:00Z","v":1311,"vw":55.024},{"c":55,"h":55,"l":55,"n":6,"o":55,"t":"2026-10-16T08:15:00Z","v":1118,"vw":55},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-16T08:20:00Z","v":273,"vw":55},{"c":54.99,"h":55,"l":54.99,"n":28,"o":55,"t":"2026-10-16T08:30:00Z","v":1421,"vw":54.992421},{"c":54.98,"h":54.98,"l":54.98,"n":14,"o":54.98,"t":"2026-10-16T08:40:00Z","v":882,"vw":54.98},{"c":55.0163,"h":55.0163,"l":55.0163,"n":1,"o":55.0163,"t":"2026-10-16T08:45:00Z","v":261,"vw":55.0163},{"c":55,"h":55,"l":55,"n":4,"o":55,"t":"2026-10-16T08:50:00Z","v":104,"vw":55},{"c":54.97,"h":54.98,"l":54.97,"n":11,"o":54.98,"t":"2026-10-16T08:55:00Z","v":967,"vw":54.976687},{"c":54.97,"h":54.97,"l":54.97,"n":9,"o":54.97,"t":"2026-10-16T09:20:00Z","v":193,"vw":54.97},{"c":54.9716,"h":54.9716,"l":54.9716,"n":4,"o":54.9716,"t":"2026-10-16T09:35:00Z","v":146,"vw":54.9716},{"c":54.95,"h":54.97,"l":54.95,"n":44,"o":54.97,"t":"2026-10-16T09:40:00Z","v":1754,"vw":54.961254},{"c":54.97,"h":54.97,"l":54.96,"n":3,"o":54.96,"t":"2026-10-16T09:45:00Z","v":540,"vw":54.968},{"c":54.94,"h":54.94,"l":54.94,"n":31,"o":54.94,"t":"2026-10-16T09:50:00Z","v":1402,"vw":54.94},{"c":54.9,"h":54.92,"l":54.9,"n":96,"o":54.92,"t":"2026-10-16T09:55:00Z","v":3585,"vw":54.905096},{"c":54.86,"h":54.86,"l":54.85,"n":54,"o":54.85,"t":"2026-10-16T10:00:00Z","v":903,"vw":54.854233},{"c":54.85,"h":54.85,"l":54.85,"n":15,"o":54.85,"t":"2026-10-16T10:05:00Z","v":515,"vw":54.85},{"c":54.95,"h":54.95,"l":54.95,"n":6,"o":54.95,"t":"2026-10-16T10:15:00Z","v":1067,"vw":54.95},{"c":54.89,"h":54.95,"l":54.89,"n":19,"o":54.95,"t":"2026-10-16T10:50:00Z","v":522,"vw":54.91},{"c":54.92,"h":54.92,"l":54.86,"n":62,"o":54.86,"t":"2026-10-16T11:00:00Z","v":4103,"vw":54.906483},{"c":54.94,"h":54.94,"l":54.94,"n":8,"o":54.94,"t":"2026-10-16T11:05:00Z","v":672,"vw":54.94},{"c":54.9,"h":54.9,"l":54.9,"n":6,"o":54.9,"t":"2026-10-16T11:10:00Z","v":2339,"vw":54.9},{"c":54.93,"h":54.93,"l":54.93,"n":3,"o":54.93,"t":"2026-10-16T11:20:00Z","v":191,"vw":54.93},{"c":54.91,"h":54.91,"l":54.89,"n":23,"o":54.9,"t":"2026-10-16T11:25:00Z","v":2707,"vw":54.903471},{"c":54.9,"h":54.9105,"l":54.9,"n":10,"o":54.9105,"t":"2026-10-16T11:30:00Z","v":701,"vw":54.902423},{"c":54.86,"h":54.86,"l":54.86,"n":17,"o":54.86,"t":"2026-10-16T11:35:00Z","v":460,"vw":54.86},{"c":54.8882,"h":54.8882,"l":54.84,"n":51,"o":54.84,"t":"2026-10-16T11:40:00Z","v":1767,"vw":54.877843},{"c":54.87,"h":54.87,"l":54.8172,"n":5,"o":54.8172,"t":"2026-10-16T11:45:00Z","v":830,"vw":54.825705},{"c":54.86,"h":54.86,"l":54.86,"n":24,"o":54.86,"t":"2026-10-16T11:50:00Z","v":676,"vw":54.86},{"c":54.8467,"h":54.8467,"l":54.83,"n":6,"o":54.83,"t":"2026-10-16T11:55:00Z","v":1109,"vw":54.832223},{"c":54.9149,"h":54.9149,"l":54.9149,"n":4,"o":54.9149,"t":"2026-10-16T12:05:00Z","v":174,"vw":54.9149},{"c":54.9,"h":54.9,"l":54.88,"n":16,"o":54.88,"t":"2026-10-16T12:15:00Z","v":450,"vw":54.8925},{"c":54.91,"h":54.95,"l":54.91,"n":11,"o":54.95,"t":"2026-10-16T12:25:00Z","v":911,"vw":54.931505},{"c":54.9,"h":54.91,"l":54.9,"n":12,"o":54.9,"t":"2026-10-16T12:30:00Z","v":1644,"vw":54.907353},{"c":54.9197,"h":54.9197,"l":54.9197,"n":5,"o":54.9197,"t":"2026-10-16T12:35:00Z","v":463,"vw":54.9197},{"c":54.88,"h":54.88,"l":54.85,"n":28,"o":54.85,"t":"2026-10-16T12:40:00Z","v":2035,"vw":54.866195},{"c":54.83,"h":54.87,"l":54.83,"n":18,"o":54.87,"t":"2026-10-16T12:45:00Z","v":3004,"vw":54.862131},{"c":54.83,"h":54.83,"l":54.83,"n":22,"o":54.83,"t":"2026-10-16T12:50:00Z","v":163,"vw":54.83},{"c":54.84,"h":54.84,"l":54.82,"n":23,"o":54.82,"t":"2026-10-16T12:55:00Z","v":671,"vw":54.82625},{"c":54.83,"h":54.83,"l":54.83,"n":7,"o":54.83,"t":"2026-10-16T13:00:00Z","v":400,"vw":54.83},{"c":54.7699,"h":54.8,"l":54.7699,"n":243,"o":54.8,"t":"2026-10-16T13:05:00Z","v":28144,"vw":54.773056},{"c":54.82,"h":54.82,"l":54.75,"n":49,"o":54.75,"t":"2026-10-16T13:10:00Z","v":40097,"vw":54.818904},{"c":54.77,"h":54.81,"l":54.77,"n":92,"o":54.81,"t":"2026-10-16T13:15:00Z","v":26356,"vw":54.79228},{"c":54.7309,"h":54.75,"l":54.7309,"n":58,"o":54.75,"t":"2026-10-16T13:20:00Z","v":2150,"vw":54.747399},{"c":54.73,"h":54.8,"l":54.73,"n":249,"o":54.7801,"t":"2026-10-16T13:25:00Z","v":163756,"vw":54.746865},{"c":54.655,"h":54.75,"l":54.64,"n":2527,"o":54.72,"t":"2026-10-16T13:30:00Z","v":214562,"vw":54.71495},{"c":54.525,"h":54.665,"l":54.49,"n":2140,"o":54.65,"t":"2026-10-16T13:35:00Z","v":87807,"vw":54.545635},{"c":54.59,"h":54.59,"l":54.46,"n":1235,"o":54.53,"t":"2026-10-16T13:40:00Z","v":104494,"vw":54.513423},{"c":54.53,"h":54.6,"l":54.485,"n":987,"o":54.6,"t":"2026-10-16T13:45:00Z","v":184931,"vw":54.524961},{"c":54.46,"h":54.53,"l":54.37,"n":1452,"o":54.525,"t":"2026-10-16T13:50:00Z","v":264682,"vw":54.443811},{"c":54.435,"h":54.5,"l":54.371,"n":1039,"o":54.4595,"t":"2026-10-16T13:55:00Z","v":70676,"vw":54.419022},{"c":54.465,"h":54.5,"l":54.385,"n":1021,"o":54.42,"t":"2026-10-16T14:00:00Z","v":59000,"vw":54.441133},{"c":54.415,"h":54.465,"l":54.38,"n":1103,"o":54.449,"t":"2026-10-16T14:05:00Z","v":74412,"vw":54.420009},{"c":54.47,"h":54.49,"l":54.335,"n":1186,"o":54.41,"t":"2026-10-16T14:10:00Z","v":61324,"vw":54.412253},{"c":54.449,"h":54.495,"l":54.425,"n":821,"o":54.475,"t":"2026-10-16T14:15:00Z","v":65805,"vw":54.466971},{"c":54.43,"h":54.49,"l":54.41,"n":718,"o":54.45,"t":"2026-10-16T14:20:00Z","v":40975,"vw":54.452387},{"c":54.385,"h":54.4599,"l":54.355,"n":988,"o":54.43,"t":"2026-10-16T14:25:00Z","v":86174,"vw":54.397144},{"c":54.47,"h":54.48,"l":54.3542,"n":849,"o":54.38,"t":"2026-10-16T14:30:00Z","v":63169,"vw":54.416494},{"c":54.56,"h":54.57,"l":54.481,"n":612,"o":54.481,"t":"2026-10-16T14:35:00Z","v":41036,"vw":54.518473},{"c":54.55,"h":54.57,"l":54.5,"n":652,"o":54.555,"t":"2026-10-16T14:40:00Z","v":28796,"vw":54.539009},{"c":54.58,"h":54.6,"l":54.545,"n":569,"o":54.5476,"t":"2026-10-16T14:45:00Z","v":42449,"vw":54.568909},{"c":54.425,"h":54.59,"l":54.42,"n":807,"o":54.585,"t":"2026-10-16T14:50:00Z","v":74225,"vw":54.479446},{"c":54.445,"h":54.455,"l":54.42,"n":607,"o":54.425,"t":"2026-10-16T14:55:00Z","v":49962,"vw":54.43614},{"c":54.34,"h":54.45,"l":54.34,"n":1156,"o":54.45,"t":"2026-10-16T15:00:00Z","v":98369,"vw":54.377207},{"c":54.195,"h":54.355,"l":54.195,"n":2269,"o":54.3495,"t":"2026-10-16T15:05:00Z","v":159151,"vw":54.244822},{"c":54.215,"h":54.23,"l":54.165,"n":1042,"o":54.1898,"t":"2026-10-16T15:10:00Z","v":53760,"vw":54.208296},{"c":54.21,"h":54.24,"l":54.19,"n":1018,"o":54.2199,"t":"2026-10-16T15:15:00Z","v":63313,"vw":54.215295},{"c":54.165,"h":54.24,"l":54.1,"n":1409,"o":54.21,"t":"2026-10-16T15:20:00Z","v":100117,"vw":54.156437},{"c":54.155,"h":54.19,"l":54.145,"n":870,"o":54.15,"t":"2026-10-16T15:25:00Z","v":53974,"vw":54.164757},{"c":54.225,"h":54.24,"l":54.1599,"n":876,"o":54.1599,"t":"2026-10-16T15:30:00Z","v":91990,"vw":54.199942},{"c":54.25,"h":54.25,"l":54.199,"n":718,"o":54.225,"t":"2026-10-16T15:35:00Z","v":67271,"vw":54.225182},{"c":54.215,"h":54.25,"l":54.21,"n":608,"o":54.25,"t":"2026-10-16T15:40:00Z","v":36314,"vw":54.230297},{"c":54.219,"h":54.27,"l":54.215,"n":578,"o":54.22,"t":"2026-10-16T15:45:00Z","v":36934,"vw":54.236069},{"c":54.15,"h":54.24,"l":54.15,"n":808,"o":54.23,"t":"2026-10-16T15:50:00Z","v":51883,"vw":54.198808},{"c":54.1061,"h":54.16,"l":54.1,"n":1089,"o":54.15,"t":"2026-10-16T15:55:00Z","v":63535,"vw":54.136483},{"c":54.075,"h":54.1,"l":54.025,"n":1732,"o":54.1,"t":"2026-10-16T16:00:00Z","v":170079,"vw":54.07179},{"c":54.0714,"h":54.095,"l":54.055,"n":836,"o":54.075,"t":"2026-10-16T16:05:00Z","v":83811,"vw":54.073448},{"c":54.15,"h":54.15,"l":54.071,"n":646,"o":54.071,"t":"2026-10-16T16:10:00Z","v":68477,"vw":54.120341},{"c":54.135,"h":54.19,"l":54.11,"n":557,"o":54.179,"t":"2026-10-16T16:15:00Z","v":34202,"vw":54.140194},{"c":54.14,"h":54.16,"l":54.1299,"n":453,"o":54.14,"t":"2026-10-16T16:20:00Z","v":63774,"vw":54.154401},{"c":54.135,"h":54.15,"l":54.1272,"n":482,"o":54.15,"t":"2026-10-16T16:25:00Z","v":43863,"vw":54.136754},{"c":54.06,"h":54.13,"l":54.06,"n":764,"o":54.13,"t":"2026-10-16T16:30:00Z","v":44275,"vw":54.097155},{"c":54.085,"h":54.1,"l":54.0301,"n":646,"o":54.06,"t":"2026-10-16T16:35:00Z","v":53489,"vw":54.071369},{"c":54.0801,"h":54.0801,"l":54.0497,"n":544,"o":54.08,"t":"2026-10-16T16:40:00Z","v":41216,"vw":54.060417},{"c":54.02,"h":54.0961,"l":54,"n":1465,"o":54.0846,"t":"2026-10-16T16:45:00Z","v":221503,"vw":54.027214},{"c":54.01,"h":54.03,"l":53.99,"n":2569,"o":54.02,"t":"2026-10-16T16:50:00Z","v":208210,"vw":54.00185},{"c":54.02,"h":54.02,"l":53.975,"n":837,"o":54.01,"t":"2026-10-16T16:55:00Z","v":68679,"vw":53.992688},{"c":53.87,"h":54.025,"l":53.87,"n":1622,"o":54.025,"t":"2026-10-16T17:00:00Z","v":108649,"vw":53.941716},{"c":53.845,"h":53.8861,"l":53.81,"n":1176,"o":53.875,"t":"2026-10-16T17:05:00Z","v":91795,"vw":53.846233},{"c":53.825,"h":53.8667,"l":53.8,"n":1019,"o":53.84,"t":"2026-10-16T17:10:00Z","v":77100,"vw":53.828436},{"c":53.72,"h":53.83,"l":53.715,"n":2017,"o":53.83,"t":"2026-10-16T17:15:00Z","v":112536,"vw":53.763572},{"c":53.75,"h":53.765,"l":53.69,"n":1331,"o":53.72,"t":"2026-10-16T17:20:00Z","v":139992,"vw":53.723321},{"c":53.8197,"h":53.855,"l":53.73,"n":1099,"o":53.759,"t":"2026-10-16T17:25:00Z","v":208930,"vw":53.769985},{"c":53.865,"h":53.87,"l":53.8,"n":781,"o":53.815,"t":"2026-10-16T17:30:00Z","v":52073,"vw":53.833304},{"c":53.825,"h":53.9,"l":53.81,"n":802,"o":53.87,"t":"2026-10-16T17:35:00Z","v":51280,"vw":53.843112},{"c":53.895,"h":53.94,"l":53.805,"n":865,"o":53.82,"t":"2026-10-16T17:40:00Z","v":84333,"vw":53.872687},{"c":53.82,"h":53.905,"l":53.815,"n":707,"o":53.885,"t":"2026-10-16T17:45:00Z","v":52323,"vw":53.847918},{"c":53.77,"h":53.83,"l":53.765,"n":930,"o":53.82,"t":"2026-10-16T17:50:00Z","v":66776,"vw":53.800943},{"c":53.7489,"h":53.79,"l":53.73,"n":1609,"o":53.78,"t":"2026-10-16T17:55:00Z","v":117625,"vw":53.761878},{"c":53.6701,"h":53.7469,"l":53.64,"n":1719,"o":53.74,"t":"2026-10-16T18:00:00Z","v":172353,"vw":53.692123},{"c":53.745,"h":53.76,"l":53.665,"n":701,"o":53.67,"t":"2026-10-16T18:05:00Z","v":69671,"vw":53.718204},{"c":53.7299,"h":53.75,"l":53.695,"n":719,"o":53.75,"t":"2026-10-16T18:10:00Z","v":74059,"vw":53.723827},{"c":53.665,"h":53.75,"l":53.66,"n":749,"o":53.725,"t":"2026-10-16T18:15:00Z","v":63489,"vw":53.700633},{"c":53.68,"h":53.7,"l":53.63,"n":911,"o":53.67,"t":"2026-10-16T18:20:00Z","v":81461,"vw":53.650835},{"c":53.6814,"h":53.7,"l":53.63,"n":746,"o":53.6874,"t":"2026-10-16T18:25:00Z","v":62375,"vw":53.660452},{"c":53.69,"h":53.71,"l":53.63,"n":777,"o":53.6786,"t":"2026-10-16T18:30:00Z","v":59116,"vw":53.663472},{"c":53.669,"h":53.695,"l":53.625,"n":866,"o":53.685,"t":"2026-10-16T18:35:00Z","v":58426,"vw":53.652305},{"c":53.645,"h":53.69,"l":53.605,"n":986,"o":53.67,"t":"2026-10-16T18:40:00Z","v":71634,"vw":53.644967},{"c":53.61,"h":53.66,"l":53.59,"n":1154,"o":53.65,"t":"2026-10-16T18:45:00Z","v":85435,"vw":53.617838},{"c":53.5659,"h":53.6062,"l":53.55,"n":974,"o":53.605,"t":"2026-10-16T18:50:00Z","v":88354,"vw":53.576241},{"c":53.585,"h":53.585,"l":53.5139,"n":1067,"o":53.56,"t":"2026-10-16T18:55:00Z","v":104359,"vw":53.54245},{"c":53.525,"h":53.59,"l":53.51,"n":752,"o":53.59,"t":"2026-10-16T19:00:00Z","v":99243,"vw":53.5505},{"c":53.49,"h":53.559,"l":53.43,"n":2199,"o":53.521,"t":"2026-10-16T19:05:00Z","v":283882,"vw":53.483536},{"c":53.6599,"h":53.6599,"l":53.5,"n":956,"o":53.5,"t":"2026-10-16T19:10:00Z","v":301351,"vw":53.537982},{"c":53.615,"h":53.6829,"l":53.55,"n":802,"o":53.66,"t":"2026-10-16T19:15:00Z","v":71754,"vw":53.612881},{"c":53.66,"h":53.67,"l":53.59,"n":757,"o":53.6,"t":"2026-10-16T19:20:00Z","v":107632,"vw":53.632381},{"c":53.685,"h":53.6887,"l":53.63,"n":760,"o":53.6562,"t":"2026-10-16T19:25:00Z","v":137105,"vw":53.657935},{"c":53.605,"h":53.71,"l":53.56,"n":898,"o":53.69,"t":"2026-10-16T19:30:00Z","v":69976,"vw":53.622644},{"c":53.565,"h":53.625,"l":53.54,"n":863,"o":53.61,"t":"2026-10-16T19:35:00Z","v":87503,"vw":53.568455},{"c":53.51,"h":53.59,"l":53.5,"n":1049,"o":53.565,"t":"2026-10-16T19:40:00Z","v":73325,"vw":53.549807},{"c":53.56,"h":53.59,"l":53.505,"n":1021,"o":53.52,"t":"2026-10-16T19:45:00Z","v":88000,"vw":53.545769},{"c":53.595,"h":53.63,"l":53.545,"n":1530,"o":53.56,"t":"2026-10-16T19:50:00Z","v":182441,"vw":53.584185},{"c":53.61,"h":53.665,"l":53.59,"n":1536,"o":53.59,"t":"2026-10-16T19:55:00Z","v":234940,"vw":53.622862},{"c":53.5678,"h":53.62,"l":53.5678,"n":205,"o":53.62,"t":"2026-10-16T20:00:00Z","v":22937,"vw":53.608265},{"c":53.59,"h":53.5972,"l":53.5622,"n":77,"o":53.5622,"t":"2026-10-16T20:05:00Z","v":3513,"vw":53.586492},{"c":53.5899,"h":53.6186,"l":53.5872,"n":122,"o":53.5886,"t":"2026-10-16T20:10:00Z","v":25406,"vw":53.599767},{"c":53.62,"h":53.62,"l":53.6,"n":92,"o":53.6,"t":"2026-10-16T20:15:00Z","v":4073,"vw":53.610871},{"c":53.63,"h":53.64,"l":53.62,"n":61,"o":53.64,"t":"2026-10-16T20:20:00Z","v":4535,"vw":53.626741},{"c":53.69,"h":53.69,"l":53.61,"n":76,"o":53.62,"t":"2026-10-16T20:25:00Z","v":9266,"vw":53.624011},{"c":53.6771,"h":53.6967,"l":53.6545,"n":66,"o":53.6967,"t":"2026-10-16T20:30:00Z","v":5135,"vw":53.673489},{"c":53.6515,"h":53.6697,"l":53.6515,"n":65,"o":53.6697,"t":"2026-10-16T20:35:00Z","v":7184,"vw":53.659627},{"c":53.66,"h":53.7,"l":53.66,"n":39,"o":53.68,"t":"2026-10-16T20:40:00Z","v":1077,"vw":53.685371},{"c":53.66,"h":53.672,"l":53.6585,"n":95,"o":53.672,"t":"2026-10-16T20:45:00Z","v":48243,"vw":53.661557},{"c":53.6981,"h":53.6981,"l":53.6687,"n":45,"o":53.6698,"t":"2026-10-16T20:50:00Z","v":5665,"vw":53.672444},{"c":53.679,"h":53.7,"l":53.66,"n":43,"o":53.6989,"t":"2026-10-16T20:55:00Z","v":2263,"vw":53.681206},{"c":53.67,"h":53.67,"l":53.6601,"n":40,"o":53.6615,"t":"2026-10-16T21:00:00Z","v":2872,"vw":53.664628},{"c":53.6596,"h":53.66,"l":53.65,"n":86,"o":53.66,"t":"2026-10-16T21:05:00Z","v":2603,"vw":53.657495},{"c":53.6696,"h":53.6885,"l":53.6598,"n":29,"o":53.6598,"t":"2026-10-16T21:10:00Z","v":1991,"vw":53.667466},{"c":53.69,"h":53.69,"l":53.65,"n":75,"o":53.66,"t":"2026-10-16T21:15:00Z","v":2646,"vw":53.66148},{"c":53.66,"h":53.67,"l":53.66,"n":41,"o":53.666,"t":"2026-10-16T21:20:00Z","v":2974,"vw":53.664583},{"c":53.66,"h":53.684,"l":53.66,"n":59,"o":53.684,"t":"2026-10-16T21:25:00Z","v":1559,"vw":53.664451},{"c":53.68,"h":53.69,"l":53.65,"n":52,"o":53.6868,"t":"2026-10-16T21:30:00Z","v":7913,"vw":53.68016},{"c":53.67,"h":53.69,"l":53.67,"n":17,"o":53.6869,"t":"2026-10-16T21:35:00Z","v":2261,"vw":53.673981},{"c":53.67,"h":53.69,"l":53.67,"n":71,"o":53.6731,"t":"2026-10-16T21:40:00Z","v":1623,"vw":53.673697},{"c":53.67,"h":53.68,"l":53.67,"n":33,"o":53.68,"t":"2026-10-16T21:45:00Z","v":455,"vw":53.676},{"c":53.66,"h":53.67,"l":53.66,"n":27,"o":53.67,"t":"2026-10-16T21:50:00Z","v":946,"vw":53.663363},{"c":53.65,"h":53.6693,"l":53.65,"n":70,"o":53.66,"t":"2026-10-16T21:55:00Z","v":3644,"vw":53.651228},{"c":53.68,"h":53.6957,"l":53.65,"n":30,"o":53.66,"t":"2026-10-16T22:00:00Z","v":6454,"vw":53.661593},{"c":53.6251,"h":53.64,"l":53.62,"n":74,"o":53.64,"t":"2026-10-16T22:05:00Z","v":2621,"vw":53.628352},{"c":53.62,"h":53.6295,"l":53.62,"n":111,"o":53.6285,"t":"2026-10-16T22:10:00Z","v":7031,"vw":53.62056},{"c":53.62,"h":53.62,"l":53.61,"n":79,"o":53.61,"t":"2026-10-16T22:15:00Z","v":1840,"vw":53.616174},{"c":53.62,"h":53.6299,"l":53.6,"n":63,"o":53.6297,"t":"2026-10-16T22:20:00Z","v":1993,"vw":53.617992},{"c":53.6,"h":53.6,"l":53.6,"n":136,"o":53.6,"t":"2026-10-16T22:25:00Z","v":3421,"vw":53.6},{"c":53.6201,"h":53.63,"l":53.62,"n":31,"o":53.6279,"t":"2026-10-16T22:30:00Z","v":1515,"vw":53.625235},{"c":53.61,"h":53.62,"l":53.61,"n":82,"o":53.62,"t":"2026-10-16T22:35:00Z","v":827,"vw":53.615},{"c":53.6,"h":53.6238,"l":53.6,"n":111,"o":53.61,"t":"2026-10-16T22:40:00Z","v":2662,"vw":53.605813},{"c":53.6,"h":53.6,"l":53.5801,"n":66,"o":53.59,"t":"2026-10-16T22:45:00Z","v":3259,"vw":53.586194},{"c":53.59,"h":53.6,"l":53.57,"n":143,"o":53.6,"t":"2026-10-16T22:50:00Z","v":7785,"vw":53.586362},{"c":53.5631,"h":53.59,"l":53.5631,"n":103,"o":53.57,"t":"2026-10-16T22:55:00Z","v":5236,"vw":53.570704},{"c":53.57,"h":53.58,"l":53.5601,"n":69,"o":53.58,"t":"2026-10-16T23:00:00Z","v":4196,"vw":53.578315},{"c":53.57,"h":53.57,"l":53.56,"n":114,"o":53.56,"t":"2026-10-16T23:05:00Z","v":673,"vw":53.563333},{"c":53.5769,"h":53.5769,"l":53.5608,"n":26,"o":53.57,"t":"2026-10-16T23:10:00Z","v":1361,"vw":53.571311},{"c":53.55,"h":53.58,"l":53.55,"n":103,"o":53.58,"t":"2026-10-16T23:15:00Z","v":2230,"vw":53.570304},{"c":53.54,"h":53.56,"l":53.54,"n":14,"o":53.56,"t":"2026-10-16T23:20:00Z","v":413,"vw":53.553333},{"c":53.58,"h":53.58,"l":53.54,"n":99,"o":53.58,"t":"2026-10-16T23:25:00Z","v":6963,"vw":53.546881},{"c":53.57,"h":53.5775,"l":53.5301,"n":62,"o":53.5301,"t":"2026-10-16T23:30:00Z","v":2929,"vw":53.564167},{"c":53.56,"h":53.57,"l":53.56,"n":54,"o":53.57,"t":"2026-10-16T23:35:00Z","v":20187,"vw":53.562979},{"c":53.57,"h":53.5797,"l":53.5519,"n":40,"o":53.5601,"t":"2026-10-16T23:40:00Z","v":8058,"vw":53.563258},{"c":53.57,"h":53.58,"l":53.57,"n":30,"o":53.58,"t":"2026-10-16T23:45:00Z","v":486,"vw":53.574},{"c":53.55,"h":53.57,"l":53.55,"n":26,"o":53.57,"t":"2026-10-16T23:50:00Z","v":2960,"vw":53.55133},{"c":53.55,"h":53.57,"l":53.55,"n":49,"o":53.5508,"t":"2026-10-16T23:55:00Z","v":2410,"vw":53.562085},{"c":54.31,"h":54.42,"l":54.26,"n":1205,"o":54.28,"t":"2026-10-19T08:00:00Z","v":37817,"vw":54.349976},{"c":54.26,"h":54.26,"l":54.26,"n":23,"o":54.26,"t":"2026-10-19T08:05:00Z","v":574,"vw":54.26},{"c":54.24,"h":54.24,"l":54.24,"n":23,"o":54.24,"t":"2026-10-19T08:15:00Z","v":261,"vw":54.24},{"c":54.25,"h":54.25,"l":54.25,"n":15,"o":54.25,"t":"2026-10-19T08:25:00Z","v":338,"vw":54.25},{"c":54.2827,"h":54.2827,"l":54.2827,"n":13,"o":54.2827,"t":"2026-10-19T08:30:00Z","v":222,"vw":54.2827},{"c":54.28,"h":54.28,"l":54.28,"n":8,"o":54.28,"t":"2026-10-19T08:35:00Z","v":189,"vw":54.28},{"c":54.27,"h":54.29,"l":54.27,"n":13,"o":54.29,"t":"2026-10-19T08:40:00Z","v":341,"vw":54.28},{"c":54.24,"h":54.24,"l":54.24,"n":22,"o":54.24,"t":"2026-10-19T08:45:00Z","v":395,"vw":54.24},{"c":54.2,"h":54.24,"l":54.2,"n":111,"o":54.24,"t":"2026-10-19T08:55:00Z","v":4934,"vw":54.220026},{"c":54.19,"h":54.19,"l":54.19,"n":20,"o":54.19,"t":"2026-10-19T09:00:00Z","v":359,"vw":54.19},{"c":54.2795,"h":54.2795,"l":54.2795,"n":4,"o":54.2795,"t":"2026-10-19T09:05:00Z","v":186,"vw":54.2795},{"c":54.2843,"h":54.29,"l":54.235,"n":13,"o":54.29,"t":"2026-10-19T09:10:00Z","v":531,"vw":54.26802},{"c":54.26,"h":54.26,"l":54.26,"n":10,"o":54.26,"t":"2026-10-19T09:25:00Z","v":272,"vw":54.26},{"c":54.24,"h":54.24,"l":54.24,"n":9,"o":54.24,"t":"2026-10-19T09:30:00Z","v":558,"vw":54.24},{"c":54.24,"h":54.24,"l":54.24,"n":2,"o":54.24,"t":"2026-10-19T09:35:00Z","v":316,"vw":54.24},{"c":54.249,"h":54.25,"l":54.249,"n":3,"o":54.25,"t":"2026-10-19T09:40:00Z","v":937,"vw":54.249197},{"c":54.2771,"h":54.2771,"l":54.26,"n":6,"o":54.26,"t":"2026-10-19T09:50:00Z","v":331,"vw":54.268194},{"c":54.265,"h":54.2784,"l":54.2516,"n":23,"o":54.2784,"t":"2026-10-19T09:55:00Z","v":774,"vw":54.266729},{"c":54.27,"h":54.27,"l":54.27,"n":10,"o":54.27,"t":"2026-10-19T10:00:00Z","v":3071,"vw":54.27},{"c":54.27,"h":54.27,"l":54.26,"n":13,"o":54.26,"t":"2026-10-19T10:05:00Z","v":236,"vw":54.265},{"c":54.2798,"h":54.2798,"l":54.2798,"n":6,"o":54.2798,"t":"2026-10-19T10:10:00Z","v":1005,"vw":54.2798},{"c":54.24,"h":54.25,"l":54.24,"n":37,"o":54.25,"t":"2026-10-19T10:15:00Z","v":915,"vw":54.246},{"c":54.24,"h":54.24,"l":54.24,"n":2,"o":54.24,"t":"2026-10-19T10:20:00Z","v":102,"vw":54.24},{"c":54.29,"h":54.3,"l":54.22,"n":132,"o":54.22,"t":"2026-10-19T10:35:00Z","v":7189,"vw":54.2623},{"c":54.29,"h":54.29,"l":54.29,"n":18,"o":54.29,"t":"2026-10-19T10:45:00Z","v":1009,"vw":54.29},{"c":54.3,"h":54.3,"l":54.3,"n":12,"o":54.3,"t":"2026-10-19T10:50:00Z","v":383,"vw":54.3},{"c":54.31,"h":54.31,"l":54.31,"n":13,"o":54.31,"t":"2026-10-19T10:55:00Z","v":438,"vw":54.31},{"c":54.2399,"h":54.3123,"l":54.2214,"n":128,"o":54.3003,"t":"2026-10-19T11:00:00Z","v":18367,"vw":54.276344},{"c":54.22,"h":54.23,"l":54.2062,"n":19,"o":54.23,"t":"2026-10-19T11:05:00Z","v":3769,"vw":54.207803},{"c":54.218,"h":54.2234,"l":54.218,"n":40,"o":54.22,"t":"2026-10-19T11:10:00Z","v":3919,"vw":54.218728},{"c":54.219,"h":54.25,"l":54.2,"n":124,"o":54.2253,"t":"2026-10-19T11:15:00Z","v":10681,"vw":54.216377},{"c":54.22,"h":54.23,"l":54.22,"n":35,"o":54.22,"t":"2026-10-19T11:20:00Z","v":1615,"vw":54.227079},{"c":54.22,"h":54.2379,"l":54.22,"n":33,"o":54.2252,"t":"2026-10-19T11:25:00Z","v":3552,"vw":54.229148},{"c":54.18,"h":54.2,"l":54.17,"n":121,"o":54.2,"t":"2026-10-19T11:30:00Z","v":5483,"vw":54.187816},{"c":54.2,"h":54.2,"l":54.17,"n":78,"o":54.17,"t":"2026-10-19T11:35:00Z","v":5177,"vw":54.177822},{"c":54.1819,"h":54.21,"l":54.1819,"n":13,"o":54.2,"t":"2026-10-19T11:40:00Z","v":7983,"vw":54.205159},{"c":54.209,"h":54.24,"l":54.2071,"n":45,"o":54.2071,"t":"2026-10-19T11:45:00Z","v":17167,"vw":54.223682},{"c":54.2208,"h":54.2478,"l":54.2,"n":79,"o":54.2111,"t":"2026-10-19T11:50:00Z","v":12004,"vw":54.223424},{"c":54.242,"h":54.242,"l":54.2081,"n":43,"o":54.24,"t":"2026-10-19T11:55:00Z","v":10841,"vw":54.222956},{"c":54.25,"h":54.25,"l":54.2039,"n":32,"o":54.2039,"t":"2026-10-19T12:00:00Z","v":13845,"vw":54.219374},{"c":54.3,"h":54.3,"l":54.2562,"n":47,"o":54.2629,"t":"2026-10-19T12:05:00Z","v":7380,"vw":54.273611},{"c":54.33,"h":54.3389,"l":54.3031,"n":64,"o":54.3389,"t":"2026-10-19T12:10:00Z","v":25248,"vw":54.326432},{"c":54.3016,"h":54.33,"l":54.3,"n":54,"o":54.3204,"t":"2026-10-19T12:15:00Z","v":7881,"vw":54.30614},{"c":54.29,"h":54.33,"l":54.284,"n":61,"o":54.3,"t":"2026-10-19T12:20:00Z","v":5084,"vw":54.298436},{"c":54.3179,"h":54.32,"l":54.27,"n":38,"o":54.27,"t":"2026-10-19T12:25:00Z","v":3328,"vw":54.280637},{"c":54.31,"h":54.31,"l":54.29,"n":27,"o":54.29,"t":"2026-10-19T12:30:00Z","v":1748,"vw":54.3049},{"c":54.29,"h":54.32,"l":54.29,"n":86,"o":54.31,"t":"2026-10-19T12:35:00Z","v":10949,"vw":54.313855},{"c":54.27,"h":54.32,"l":54.27,"n":60,"o":54.3169,"t":"2026-10-19T12:40:00Z","v":9228,"vw":54.308626},{"c":54.29,"h":54.31,"l":54.28,"n":44,"o":54.31,"t":"2026-10-19T12:45:00Z","v":8009,"vw":54.290495},{"c":54.3031,"h":54.31,"l":54.3001,"n":13,"o":54.3099,"t":"2026-10-19T12:50:00Z","v":4058,"vw":54.306944},{"c":54.31,"h":54.32,"l":54.31,"n":36,"o":54.32,"t":"2026-10-19T12:55:00Z","v":1610,"vw":54.311866},{"c":54.32,"h":54.32,"l":54.3169,"n":53,"o":54.3184,"t":"2026-10-19T13:00:00Z","v":2998,"vw":54.318204},{"c":54.3185,"h":54.3185,"l":54.3185,"n":10,"o":54.3185,"t":"2026-10-19T13:05:00Z","v":381,"vw":54.3185},{"c":54.3101,"h":54.34,"l":54.31,"n":116,"o":54.32,"t":"2026-10-19T13:10:00Z","v":8027,"vw":54.320488},{"c":54.33,"h":54.33,"l":54.31,"n":33,"o":54.32,"t":"2026-10-19T13:15:00Z","v":1818,"vw":54.32708},{"c":54.3285,"h":54.34,"l":54.3285,"n":33,"o":54.34,"t":"2026-10-19T13:20:00Z","v":1606,"vw":54.332886},{"c":54.31,"h":54.34,"l":54.31,"n":91,"o":54.32,"t":"2026-10-19T13:25:00Z","v":8297,"vw":54.329414},{"c":54.31,"h":54.37,"l":54.255,"n":4622,"o":54.325,"t":"2026-10-19T13:30:00Z","v":473492,"vw":54.315365},{"c":54.27,"h":54.365,"l":54.235,"n":2240,"o":54.315,"t":"2026-10-19T13:35:00Z","v":133832,"vw":54.303603},{"c":54.28,"h":54.35,"l":54.24,"n":1114,"o":54.27,"t":"2026-10-19T13:40:00Z","v":86543,"vw":54.28686},{"c":54.2833,"h":54.3386,"l":54.255,"n":1006,"o":54.295,"t":"2026-10-19T13:45:00Z","v":83893,"vw":54.291249},{"c":54.2581,"h":54.3258,"l":54.24,"n":816,"o":54.2898,"t":"2026-10-19T13:50:00Z","v":55331,"vw":54.271894},{"c":54.2,"h":54.26,"l":54.1701,"n":1203,"o":54.25,"t":"2026-10-19T13:55:00Z","v":59316,"vw":54.21832},{"c":54.15,"h":54.21,"l":54.118,"n":1177,"o":54.205,"t":"2026-10-19T14:00:00Z","v":60119,"vw":54.168647},{"c":54.19,"h":54.2081,"l":54.1301,"n":845,"o":54.15,"t":"2026-10-19T14:05:00Z","v":79601,"vw":54.17884},{"c":54.35,"h":54.35,"l":54.16,"n":792,"o":54.1901,"t":"2026-10-19T14:10:00Z","v":53607,"vw":54.241595},{"c":54.41,"h":54.455,"l":54.355,"n":749,"o":54.36,"t":"2026-10-19T14:15:00Z","v":91682,"vw":54.40318},{"c":54.435,"h":54.445,"l":54.39,"n":614,"o":54.415,"t":"2026-10-19T14:20:00Z","v":56488,"vw":54.42117},{"c":54.4,"h":54.449,"l":54.4,"n":646,"o":54.435,"t":"2026-10-19T14:25:00Z","v":63161,"vw":54.42677},{"c":54.31,"h":54.43,"l":54.29,"n":840,"o":54.42,"t":"2026-10-19T14:30:00Z","v":85439,"vw":54.356974},{"c":54.32,"h":54.365,"l":54.2971,"n":577,"o":54.32,"t":"2026-10-19T14:35:00Z","v":80583,"vw":54.327782},{"c":54.365,"h":54.4,"l":54.33,"n":572,"o":54.3399,"t":"2026-10-19T14:40:00Z","v":73717,"vw":54.354819},{"c":54.385,"h":54.46,"l":54.37,"n":621,"o":54.37,"t":"2026-10-19T14:45:00Z","v":70612,"vw":54.435042},{"c":54.405,"h":54.4199,"l":54.365,"n":495,"o":54.39,"t":"2026-10-19T14:50:00Z","v":29073,"vw":54.39117},{"c":54.4199,"h":54.45,"l":54.41,"n":482,"o":54.425,"t":"2026-10-19T14:55:00Z","v":46807,"vw":54.433638},{"c":54.46,"h":54.4699,"l":54.41,"n":511,"o":54.415,"t":"2026-10-19T15:00:00Z","v":43488,"vw":54.448266},{"c":54.48,"h":54.51,"l":54.45,"n":568,"o":54.46,"t":"2026-10-19T15:05:00Z","v":55358,"vw":54.483782},{"c":54.47,"h":54.505,"l":54.45,"n":493,"o":54.48,"t":"2026-10-19T15:10:00Z","v":67603,"vw":54.47835},{"c":54.53,"h":54.535,"l":54.475,"n":382,"o":54.485,"t":"2026-10-19T15:15:00Z","v":32351,"vw":54.502195},{"c":54.59,"h":54.6,"l":54.524,"n":456,"o":54.53,"t":"2026-10-19T15:20:00Z","v":73496,"vw":54.553576},{"c":54.615,"h":54.634,"l":54.585,"n":463,"o":54.6,"t":"2026-10-19T15:25:00Z","v":73389,"vw":54.603364},{"c":54.6124,"h":54.6199,"l":54.5623,"n":410,"o":54.605,"t":"2026-10-19T15:30:00Z","v":48633,"vw":54.584825},{"c":54.645,"h":54.6608,"l":54.605,"n":418,"o":54.615,"t":"2026-10-19T15:35:00Z","v":55744,"vw":54.63903},{"c":54.635,"h":54.645,"l":54.619,"n":408,"o":54.635,"t":"2026-10-19T15:40:00Z","v":38389,"vw":54.636},{"c":54.609,"h":54.635,"l":54.59,"n":444,"o":54.635,"t":"2026-10-19T15:45:00Z","v":42172,"vw":54.607766},{"c":54.6,"h":54.6269,"l":54.6,"n":386,"o":54.62,"t":"2026-10-19T15:50:00Z","v":35154,"vw":54.61535},{"c":54.565,"h":54.615,"l":54.565,"n":386,"o":54.605,"t":"2026-10-19T15:55:00Z","v":57886,"vw":54.600096},{"c":54.5,"h":54.57,"l":54.4525,"n":516,"o":54.57,"t":"2026-10-19T16:00:00Z","v":48640,"vw":54.500673},{"c":54.485,"h":54.51,"l":54.46,"n":364,"o":54.5,"t":"2026-10-19T16:05:00Z","v":55069,"vw":54.487256},{"c":54.51,"h":54.53,"l":54.485,"n":321,"o":54.489,"t":"2026-10-19T16:10:00Z","v":40086,"vw":54.513618},{"c":54.48,"h":54.5286,"l":54.48,"n":348,"o":54.505,"t":"2026-10-19T16:15:00Z","v":24228,"vw":54.50804},{"c":54.455,"h":54.48,"l":54.445,"n":302,"o":54.48,"t":"2026-10-19T16:20:00Z","v":22043,"vw":54.452922},{"c":54.445,"h":54.47,"l":54.425,"n":257,"o":54.47,"t":"2026-10-19T16:25:00Z","v":23517,"vw":54.448981},{"c":54.4499,"h":54.45,"l":54.395,"n":454,"o":54.44,"t":"2026-10-19T16:30:00Z","v":61008,"vw":54.422574},{"c":54.43,"h":54.455,"l":54.42,"n":278,"o":54.455,"t":"2026-10-19T16:35:00Z","v":20998,"vw":54.436136},{"c":54.455,"h":54.46,"l":54.415,"n":281,"o":54.42,"t":"2026-10-19T16:40:00Z","v":31506,"vw":54.44226},{"c":54.3946,"h":54.455,"l":54.38,"n":299,"o":54.4514,"t":"2026-10-19T16:45:00Z","v":43985,"vw":54.399947},{"c":54.35,"h":54.39,"l":54.345,"n":317,"o":54.39,"t":"2026-10-19T16:50:00Z","v":30336,"vw":54.373928},{"c":54.3324,"h":54.38,"l":54.3324,"n":239,"o":54.355,"t":"2026-10-19T16:55:00Z","v":26650,"vw":54.354803},{"c":54.35,"h":54.37,"l":54.325,"n":196,"o":54.335,"t":"2026-10-19T17:00:00Z","v":15783,"vw":54.339974},{"c":54.305,"h":54.36,"l":54.305,"n":245,"o":54.35,"t":"2026-10-19T17:05:00Z","v":26620,"vw":54.32813},{"c":54.34,"h":54.35,"l":54.295,"n":308,"o":54.3,"t":"2026-10-19T17:10:00Z","v":48633,"vw":54.311086},{"c":54.331,"h":54.37,"l":54.325,"n":210,"o":54.34,"t":"2026-10-19T17:15:00Z","v":35447,"vw":54.349861},{"c":54.3,"h":54.33,"l":54.3,"n":238,"o":54.33,"t":"2026-10-19T17:20:00Z","v":52771,"vw":54.313115},{"c":54.329,"h":54.349,"l":54.3,"n":200,"o":54.32,"t":"2026-10-19T17:25:00Z","v":24792,"vw":54.327608},{"c":54.31,"h":54.335,"l":54.31,"n":261,"o":54.31,"t":"2026-10-19T17:30:00Z","v":22984,"vw":54.319619},{"c":54.315,"h":54.315,"l":54.29,"n":314,"o":54.31,"t":"2026-10-19T17:35:00Z","v":30609,"vw":54.302847},{"c":54.31,"h":54.34,"l":54.285,"n":325,"o":54.315,"t":"2026-10-19T17:40:00Z","v":37264,"vw":54.312683},{"c":54.255,"h":54.29,"l":54.23,"n":1427,"o":54.29,"t":"2026-10-19T17:45:00Z","v":53996,"vw":54.265656},{"c":54.27,"h":54.28,"l":54.24,"n":245,"o":54.26,"t":"2026-10-19T17:50:00Z","v":26902,"vw":54.256902},{"c":54.3206,"h":54.325,"l":54.245,"n":214,"o":54.265,"t":"2026-10-19T17:55:00Z","v":23609,"vw":54.280036},{"c":54.265,"h":54.3398,"l":54.245,"n":247,"o":54.33,"t":"2026-10-19T18:00:00Z","v":30789,"vw":54.281485},{"c":54.3,"h":54.3,"l":54.2666,"n":173,"o":54.285,"t":"2026-10-19T18:05:00Z","v":48256,"vw":54.286585},{"c":54.31,"h":54.32,"l":54.29,"n":164,"o":54.29,"t":"2026-10-19T18:10:00Z","v":29785,"vw":54.311191},{"c":54.31,"h":54.329,"l":54.295,"n":251,"o":54.32,"t":"2026-10-19T18:15:00Z","v":71423,"vw":54.318806},{"c":54.255,"h":54.31,"l":54.2501,"n":253,"o":54.309,"t":"2026-10-19T18:20:00Z","v":40447,"vw":54.287862},{"c":54.235,"h":54.255,"l":54.21,"n":367,"o":54.255,"t":"2026-10-19T18:25:00Z","v":47722,"vw":54.231033},{"c":54.22,"h":54.25,"l":54.22,"n":185,"o":54.235,"t":"2026-10-19T18:30:00Z","v":26836,"vw":54.234318},{"c":54.2755,"h":54.28,"l":54.205,"n":153,"o":54.2124,"t":"2026-10-19T18:35:00Z","v":17204,"vw":54.251653},{"c":54.289,"h":54.29,"l":54.2701,"n":133,"o":54.2701,"t":"2026-10-19T18:40:00Z","v":29061,"vw":54.281957},{"c":54.315,"h":54.335,"l":54.3,"n":213,"o":54.3,"t":"2026-10-19T18:45:00Z","v":70186,"vw":54.315531},{"c":54.295,"h":54.32,"l":54.29,"n":166,"o":54.3108,"t":"2026-10-19T18:50:00Z","v":25837,"vw":54.310439},{"c":54.3199,"h":54.325,"l":54.31,"n":124,"o":54.31,"t":"2026-10-19T18:55:00Z","v":16543,"vw":54.313912},{"c":54.355,"h":54.36,"l":54.315,"n":183,"o":54.315,"t":"2026-10-19T19:00:00Z","v":34251,"vw":54.337708},{"c":54.317,"h":54.37,"l":54.3,"n":248,"o":54.37,"t":"2026-10-19T19:05:00Z","v":19055,"vw":54.33033},{"c":54.325,"h":54.33,"l":54.31,"n":160,"o":54.32,"t":"2026-10-19T19:10:00Z","v":24052,"vw":54.321025},{"c":54.37,"h":54.37,"l":54.325,"n":195,"o":54.3295,"t":"2026-10-19T19:15:00Z","v":64915,"vw":54.346996},{"c":54.44,"h":54.44,"l":54.3521,"n":248,"o":54.375,"t":"2026-10-19T19:20:00Z","v":80120,"vw":54.401764},{"c":54.375,"h":54.44,"l":54.37,"n":173,"o":54.44,"t":"2026-10-19T19:25:00Z","v":23391,"vw":54.400311},{"c":54.39,"h":54.4,"l":54.36,"n":205,"o":54.375,"t":"2026-10-19T19:30:00Z","v":27839,"vw":54.388604},{"c":54.42,"h":54.4376,"l":54.389,"n":193,"o":54.389,"t":"2026-10-19T19:35:00Z","v":36570,"vw":54.42381},{"c":54.395,"h":54.4339,"l":54.385,"n":281,"o":54.42,"t":"2026-10-19T19:40:00Z","v":49589,"vw":54.410077},{"c":54.36,"h":54.3901,"l":54.35,"n":271,"o":54.3901,"t":"2026-10-19T19:45:00Z","v":34046,"vw":54.37305},{"c":54.26,"h":54.365,"l":54.22,"n":934,"o":54.365,"t":"2026-10-19T19:50:00Z","v":110097,"vw":54.271232},{"c":54.22,"h":54.2901,"l":54.2,"n":625,"o":54.27,"t":"2026-10-19T19:55:00Z","v":115509,"vw":54.234444},{"c":54.22,"h":54.22,"l":54.2095,"n":29,"o":54.22,"t":"2026-10-19T20:00:00Z","v":32022,"vw":54.219936},{"c":54.22,"h":54.239,"l":54.22,"n":12,"o":54.239,"t":"2026-10-19T20:05:00Z","v":2118,"vw":54.221859},{"c":54.2497,"h":54.25,"l":54.2497,"n":8,"o":54.2499,"t":"2026-10-19T20:10:00Z","v":2143,"vw":54.249881},{"c":54.28,"h":54.28,"l":54.2744,"n":12,"o":54.2744,"t":"2026-10-19T20:15:00Z","v":235,"vw":54.2772},{"c":54.2746,"h":54.2746,"l":54.2746,"n":5,"o":54.2746,"t":"2026-10-19T20:25:00Z","v":782,"vw":54.2746},{"c":54.2874,"h":54.2874,"l":54.27,"n":11,"o":54.274,"t":"2026-10-19T20:30:00Z","v":4210,"vw":54.28017},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-19T20:35:00Z","v":260,"vw":54.3},{"c":54.28,"h":54.29,"l":54.2782,"n":19,"o":54.2838,"t":"2026-10-19T20:45:00Z","v":1702,"vw":54.281008},{"c":54.26,"h":54.29,"l":54.26,"n":10,"o":54.2895,"t":"2026-10-19T20:50:00Z","v":1373,"vw":54.284962},{"c":54.29,"h":54.29,"l":54.27,"n":17,"o":54.28,"t":"2026-10-19T20:55:00Z","v":1729,"vw":54.287778},{"c":54.3,"h":54.4,"l":54.3,"n":29,"o":54.3,"t":"2026-10-19T21:05:00Z","v":1016,"vw":54.322393},{"c":54.3,"h":54.3,"l":54.3,"n":4,"o":54.3,"t":"2026-10-19T21:10:00Z","v":121,"vw":54.3},{"c":54.3,"h":54.3,"l":54.3,"n":17,"o":54.3,"t":"2026-10-19T21:15:00Z","v":4014,"vw":54.3},{"c":54.3,"h":54.3,"l":54.3,"n":9,"o":54.3,"t":"2026-10-19T21:20:00Z","v":2038,"vw":54.3},{"c":54.3,"h":54.3783,"l":54.3,"n":21,"o":54.325,"t":"2026-10-19T21:25:00Z","v":4099,"vw":54.320987},{"c":54.31,"h":54.3849,"l":54.28,"n":47,"o":54.31,"t":"2026-10-19T21:30:00Z","v":4380,"vw":54.309337},{"c":54.3,"h":54.3891,"l":54.3,"n":12,"o":54.3,"t":"2026-10-19T21:35:00Z","v":21381,"vw":54.301108},{"c":54.3108,"h":54.3901,"l":54.3108,"n":11,"o":54.3855,"t":"2026-10-19T21:40:00Z","v":1700,"vw":54.355872},{"c":54.28,"h":54.28,"l":54.28,"n":10,"o":54.28,"t":"2026-10-19T21:45:00Z","v":352,"vw":54.28},{"c":54.31,"h":54.31,"l":54.31,"n":4,"o":54.31,"t":"2026-10-19T21:50:00Z","v":209,"vw":54.31},{"c":54.34,"h":54.3636,"l":54.3155,"n":8,"o":54.3155,"t":"2026-10-19T21:55:00Z","v":974,"vw":54.333649},{"c":54.34,"h":54.34,"l":54.34,"n":4,"o":54.34,"t":"2026-10-19T22:00:00Z","v":516,"vw":54.34},{"c":54.33,"h":54.33,"l":54.33,"n":7,"o":54.33,"t":"2026-10-19T22:05:00Z","v":267,"vw":54.33},{"c":54.3909,"h":54.3909,"l":54.3909,"n":5,"o":54.3909,"t":"2026-10-19T22:20:00Z","v":223,"vw":54.3909},{"c":54.37,"h":54.4,"l":54.37,"n":15,"o":54.4,"t":"2026-10-19T22:25:00Z","v":923,"vw":54.37625},{"c":54.38,"h":54.38,"l":54.38,"n":7,"o":54.38,"t":"2026-10-19T22:35:00Z","v":664,"vw":54.38},{"c":54.35,"h":54.3966,"l":54.35,"n":19,"o":54.3966,"t":"2026-10-19T22:40:00Z","v":2164,"vw":54.352219},{"c":54.3999,"h":54.3999,"l":54.3988,"n":27,"o":54.3988,"t":"2026-10-19T22:50:00Z","v":6558,"vw":54.39978},{"c":54.36,"h":54.3999,"l":54.36,"n":4,"o":54.3999,"t":"2026-10-19T22:55:00Z","v":651,"vw":54.385377},{"c":54.3797,"h":54.3797,"l":54.36,"n":8,"o":54.36,"t":"2026-10-19T23:05:00Z","v":1220,"vw":54.377652},{"c":54.398,"h":54.398,"l":54.33,"n":73,"o":54.35,"t":"2026-10-19T23:20:00Z","v":3056,"vw":54.356487},{"c":54.3,"h":54.3806,"l":54.3,"n":55,"o":54.3,"t":"2026-10-19T23:25:00Z","v":50542,"vw":54.30016},{"c":54.3899,"h":54.3899,"l":54.3899,"n":4,"o":54.3899,"t":"2026-10-19T23:30:00Z","v":214,"vw":54.3899},{"c":54.34,"h":54.34,"l":54.34,"n":2,"o":54.34,"t":"2026-10-19T23:35:00Z","v":315,"vw":54.34},{"c":54.3806,"h":54.4,"l":54.34,"n":4,"o":54.34,"t":"2026-10-19T23:40:00Z","v":2316,"vw":54.360406},{"c":54.34,"h":54.34,"l":54.3,"n":17,"o":54.331,"t":"2026-10-19T23:45:00Z","v":9348,"vw":54.326132},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-10-19T23:50:00Z","v":200,"vw":54.35},{"c":54.3,"h":54.3,"l":54.3,"n":4,"o":54.3,"t":"2026-10-19T23:55:00Z","v":579,"vw":54.3},{"c":54.12,"h":54.25,"l":54,"n":1252,"o":54.2,"t":"2026-10-20T08:00:00Z","v":30305,"vw":54.151024},{"c":54.11,"h":54.11,"l":54.11,"n":12,"o":54.11,"t":"2026-10-20T08:15:00Z","v":230,"vw":54.11},{"c":54.1116,"h":54.1116,"l":54.1116,"n":4,"o":54.1116,"t":"2026-10-20T08:20:00Z","v":298,"vw":54.1116},{"c":54.14,"h":54.14,"l":54.14,"n":6,"o":54.14,"t":"2026-10-20T08:30:00Z","v":343,"vw":54.14},{"c":54.19,"h":54.19,"l":54.17,"n":16,"o":54.17,"t":"2026-10-20T08:35:00Z","v":1743,"vw":54.172797},{"c":54.19,"h":54.2058,"l":54.19,"n":5,"o":54.2058,"t":"2026-10-20T08:40:00Z","v":246,"vw":54.1979},{"c":54.11,"h":54.11,"l":54.11,"n":29,"o":54.11,"t":"2026-10-20T08:45:00Z","v":655,"vw":54.11},{"c":54.07,"h":54.09,"l":54.07,"n":77,"o":54.09,"t":"2026-10-20T08:50:00Z","v":2807,"vw":54.081374},{"c":54.1,"h":54.1,"l":54.1,"n":4,"o":54.1,"t":"2026-10-20T08:55:00Z","v":185,"vw":54.1},{"c":54.02,"h":54.08,"l":54.02,"n":172,"o":54.08,"t":"2026-10-20T09:00:00Z","v":2959,"vw":54.053031},{"c":54,"h":54,"l":54,"n":183,"o":54,"t":"2026-10-20T09:05:00Z","v":9174,"vw":54},{"c":54,"h":54,"l":53.98,"n":86,"o":53.9893,"t":"2026-10-20T09:10:00Z","v":1173,"vw":53.991679},{"c":54,"h":54,"l":54,"n":19,"o":54,"t":"2026-10-20T09:15:00Z","v":1036,"vw":54},{"c":54.05,"h":54.05,"l":54.05,"n":3,"o":54.05,"t":"2026-10-20T09:25:00Z","v":5093,"vw":54.05},{"c":54.08,"h":54.08,"l":54.08,"n":3,"o":54.08,"t":"2026-10-20T09:50:00Z","v":132,"vw":54.08},{"c":54.13,"h":54.13,"l":54.13,"n":14,"o":54.13,"t":"2026-10-20T09:55:00Z","v":850,"vw":54.13},{"c":54.1,"h":54.1,"l":54.09,"n":6,"o":54.09,"t":"2026-10-20T10:05:00Z","v":647,"vw":54.094717},{"c":54.07,"h":54.07,"l":54.0436,"n":24,"o":54.0436,"t":"2026-10-20T10:25:00Z","v":1389,"vw":54.063868},{"c":54.0506,"h":54.0506,"l":54.0506,"n":2,"o":54.0506,"t":"2026-10-20T10:35:00Z","v":2336,"vw":54.0506},{"c":54.04,"h":54.04,"l":54.03,"n":29,"o":54.03,"t":"2026-10-20T10:45:00Z","v":1136,"vw":54.036218},{"c":54.04,"h":54.04,"l":54.03,"n":27,"o":54.03,"t":"2026-10-20T10:50:00Z","v":659,"vw":54.033333},{"c":54.04,"h":54.04,"l":54.04,"n":4,"o":54.04,"t":"2026-10-20T10:55:00Z","v":857,"vw":54.04},{"c":54,"h":54.1,"l":54,"n":223,"o":54.06,"t":"2026-10-20T11:00:00Z","v":14802,"vw":54.017428},{"c":54.05,"h":54.0634,"l":53.9867,"n":54,"o":53.9867,"t":"2026-10-20T11:05:00Z","v":11005,"vw":54.01548},{"c":54,"h":54,"l":54,"n":29,"o":54,"t":"2026-10-20T11:10:00Z","v":1306,"vw":54},{"c":54.0206,"h":54.0206,"l":54,"n":18,"o":54,"t":"2026-10-20T11:15:00Z","v":420,"vw":54.008619},{"c":54,"h":54,"l":54,"n":18,"o":54,"t":"2026-10-20T11:20:00Z","v":2226,"vw":54},{"c":53.97,"h":54.02,"l":53.97,"n":167,"o":54.02,"t":"2026-10-20T11:25:00Z","v":3354,"vw":53.995084},{"c":53.99,"h":53.99,"l":53.9594,"n":8,"o":53.9594,"t":"2026-10-20T11:30:00Z","v":5663,"vw":53.987648},{"c":53.98,"h":53.98,"l":53.95,"n":30,"o":53.95,"t":"2026-10-20T11:35:00Z","v":3906,"vw":53.978869},{"c":53.99,"h":54.025,"l":53.99,"n":18,"o":54.025,"t":"2026-10-20T11:40:00Z","v":629,"vw":54.011341},{"c":53.95,"h":54.02,"l":53.95,"n":149,"o":54,"t":"2026-10-20T11:45:00Z","v":121247,"vw":54.006233},{"c":54.0064,"h":54.0064,"l":53.9404,"n":60,"o":53.95,"t":"2026-10-20T11:50:00Z","v":7401,"vw":53.974839},{"c":53.97,"h":53.97,"l":53.97,"n":21,"o":53.97,"t":"2026-10-20T12:00:00Z","v":411,"vw":53.97},{"c":53.9215,"h":53.97,"l":53.9215,"n":159,"o":53.97,"t":"2026-10-20T12:05:00Z","v":4143,"vw":53.963935},{"c":53.919,"h":53.93,"l":53.9,"n":66,"o":53.905,"t":"2026-10-20T12:10:00Z","v":4094,"vw":53.916812},{"c":53.9459,"h":53.96,"l":53.92,"n":40,"o":53.92,"t":"2026-10-20T12:15:00Z","v":2026,"vw":53.935969},{"c":53.9395,"h":53.94,"l":53.92,"n":66,"o":53.94,"t":"2026-10-20T12:20:00Z","v":7489,"vw":53.929766},{"c":53.91,"h":53.9677,"l":53.881,"n":289,"o":53.9595,"t":"2026-10-20T12:25:00Z","v":8677,"vw":53.91384},{"c":53.89,"h":53.89,"l":53.89,"n":20,"o":53.89,"t":"2026-10-20T12:30:00Z","v":1315,"vw":53.89},{"c":53.952,"h":53.9529,"l":53.95,"n":13,"o":53.95,"t":"2026-10-20T12:35:00Z","v":958,"vw":53.951229},{"c":54.06,"h":54.06,"l":54,"n":27,"o":54,"t":"2026-10-20T12:40:00Z","v":2536,"vw":54.024027},{"c":54.07,"h":54.09,"l":54.06,"n":20,"o":54.06,"t":"2026-10-20T12:45:00Z","v":1001,"vw":54.075057},{"c":54,"h":54.0752,"l":53.97,"n":111,"o":54.0715,"t":"2026-10-20T12:50:00Z","v":16028,"vw":54.003849},{"c":54.02,"h":54.0799,"l":53.99,"n":36,"o":53.99,"t":"2026-10-20T12:55:00Z","v":30661,"vw":54.007352},{"c":54.02,"h":54.02,"l":53.9838,"n":73,"o":54.02,"t":"2026-10-20T13:00:00Z","v":23716,"vw":53.998826},{"c":54.04,"h":54.0694,"l":54.04,"n":102,"o":54.04,"t":"2026-10-20T13:05:00Z","v":62424,"vw":54.048098},{"c":54.02,"h":54.04,"l":54.02,"n":49,"o":54.04,"t":"2026-10-20T13:10:00Z","v":43122,"vw":54.029955},{"c":54.03,"h":54.03,"l":54.03,"n":7,"o":54.03,"t":"2026-10-20T13:15:00Z","v":5019,"vw":54.03},{"c":54.02,"h":54.06,"l":54.02,"n":56,"o":54.06,"t":"2026-10-20T13:20:00Z","v":10688,"vw":54.034753},{"c":54.02,"h":54.0389,"l":54.01,"n":65,"o":54.02,"t":"2026-10-20T13:25:00Z","v":8152,"vw":54.01984},{"c":53.9188,"h":54.03,"l":53.87,"n":3156,"o":54.01,"t":"2026-10-20T13:30:00Z","v":233018,"vw":53.967562},{"c":53.865,"h":53.969,"l":53.85,"n":1935,"o":53.9,"t":"2026-10-20T13:35:00Z","v":99274,"vw":53.914102},{"c":53.7,"h":53.86,"l":53.7,"n":2311,"o":53.86,"t":"2026-10-20T13:40:00Z","v":157562,"vw":53.758437},{"c":53.905,"h":53.91,"l":53.68,"n":1447,"o":53.7,"t":"2026-10-20T13:45:00Z","v":160646,"vw":53.772927},{"c":53.92,"h":53.9599,"l":53.835,"n":935,"o":53.895,"t":"2026-10-20T13:50:00Z","v":96271,"vw":53.895182},{"c":54.0771,"h":54.0799,"l":53.89,"n":710,"o":53.9199,"t":"2026-10-20T13:55:00Z","v":204136,"vw":54.01174},{"c":54.1072,"h":54.14,"l":54.0384,"n":808,"o":54.07,"t":"2026-10-20T14:00:00Z","v":156857,"vw":54.088915},{"c":54.23,"h":54.25,"l":54.0975,"n":695,"o":54.1005,"t":"2026-10-20T14:05:00Z","v":87475,"vw":54.185993},{"c":54.255,"h":54.255,"l":54.189,"n":643,"o":54.2273,"t":"2026-10-20T14:10:00Z","v":61276,"vw":54.220571},{"c":54.315,"h":54.3224,"l":54.25,"n":647,"o":54.2599,"t":"2026-10-20T14:15:00Z","v":61961,"vw":54.299619},{"c":54.3474,"h":54.3474,"l":54.295,"n":554,"o":54.3074,"t":"2026-10-20T14:20:00Z","v":89613,"vw":54.309214},{"c":54.485,"h":54.4899,"l":54.33,"n":522,"o":54.3476,"t":"2026-10-20T14:25:00Z","v":110324,"vw":54.423388},{"c":54.4,"h":54.52,"l":54.39,"n":711,"o":54.485,"t":"2026-10-20T14:30:00Z","v":57642,"vw":54.468269},{"c":54.4183,"h":54.43,"l":54.38,"n":492,"o":54.4,"t":"2026-10-20T14:35:00Z","v":34890,"vw":54.404761},{"c":54.43,"h":54.47,"l":54.415,"n":572,"o":54.42,"t":"2026-10-20T14:40:00Z","v":54459,"vw":54.441591},{"c":54.4082,"h":54.4701,"l":54.4,"n":522,"o":54.4385,"t":"2026-10-20T14:45:00Z","v":51208,"vw":54.43009},{"c":54.475,"h":54.48,"l":54.4,"n":430,"o":54.41,"t":"2026-10-20T14:50:00Z","v":44469,"vw":54.437649},{"c":54.48,"h":54.52,"l":54.46,"n":454,"o":54.465,"t":"2026-10-20T14:55:00Z","v":43417,"vw":54.491709},{"c":54.4486,"h":54.48,"l":54.425,"n":441,"o":54.47,"t":"2026-10-20T15:00:00Z","v":29814,"vw":54.457642},{"c":54.4499,"h":54.46,"l":54.43,"n":397,"o":54.44,"t":"2026-10-20T15:05:00Z","v":43038,"vw":54.451583},{"c":54.225,"h":54.44,"l":54.17,"n":1702,"o":54.44,"t":"2026-10-20T15:10:00Z","v":884158,"vw":54.382943},{"c":54.33,"h":54.3596,"l":54.235,"n":408,"o":54.27,"t":"2026-10-20T15:15:00Z","v":55262,"vw":54.329521},{"c":54.28,"h":54.3305,"l":54.255,"n":413,"o":54.3271,"t":"2026-10-20T15:20:00Z","v":86828,"vw":54.303545},{"c":54.28,"h":54.305,"l":54.275,"n":367,"o":54.295,"t":"2026-10-20T15:25:00Z","v":26679,"vw":54.284355},{"c":54.2486,"h":54.2818,"l":54.21,"n":430,"o":54.275,"t":"2026-10-20T15:30:00Z","v":29739,"vw":54.244027},{"c":54.21,"h":54.25,"l":54.195,"n":378,"o":54.2423,"t":"2026-10-20T15:35:00Z","v":41535,"vw":54.218624},{"c":54.28,"h":54.32,"l":54.215,"n":270,"o":54.215,"t":"2026-10-20T15:40:00Z","v":20777,"vw":54.263526},{"c":54.28,"h":54.305,"l":54.23,"n":426,"o":54.28,"t":"2026-10-20T15:45:00Z","v":102140,"vw":54.262514},{"c":54.335,"h":54.335,"l":54.255,"n":316,"o":54.27,"t":"2026-10-20T15:50:00Z","v":63285,"vw":54.27508},{"c":54.34,"h":54.35,"l":54.29,"n":358,"o":54.3351,"t":"2026-10-20T15:55:00Z","v":134538,"vw":54.331542},{"c":54.2876,"h":54.339,"l":54.2799,"n":282,"o":54.339,"t":"2026-10-20T16:00:00Z","v":60979,"vw":54.314278},{"c":54.2999,"h":54.335,"l":54.2889,"n":252,"o":54.295,"t":"2026-10-20T16:05:00Z","v":22792,"vw":54.316697},{"c":54.2791,"h":54.295,"l":54.2497,"n":281,"o":54.29,"t":"2026-10-20T16:10:00Z","v":23631,"vw":54.2691},{"c":54.21,"h":54.29,"l":54.2,"n":392,"o":54.2899,"t":"2026-10-20T16:15:00Z","v":23518,"vw":54.22259},{"c":54.2261,"h":54.25,"l":54.205,"n":232,"o":54.205,"t":"2026-10-20T16:20:00Z","v":31240,"vw":54.232359},{"c":54.275,"h":54.29,"l":54.2186,"n":220,"o":54.225,"t":"2026-10-20T16:25:00Z","v":27836,"vw":54.246917},{"c":54.28,"h":54.3,"l":54.26,"n":270,"o":54.275,"t":"2026-10-20T16:30:00Z","v":34267,"vw":54.284724},{"c":54.31,"h":54.34,"l":54.3,"n":201,"o":54.3,"t":"2026-10-20T16:35:00Z","v":17163,"vw":54.317854},{"c":54.2699,"h":54.32,"l":54.2699,"n":234,"o":54.295,"t":"2026-10-20T16:40:00Z","v":21663,"vw":54.298872},{"c":54.28,"h":54.29,"l":54.245,"n":178,"o":54.2859,"t":"2026-10-20T16:45:00Z","v":21899,"vw":54.266755},{"c":54.185,"h":54.275,"l":54.1785,"n":314,"o":54.27,"t":"2026-10-20T16:50:00Z","v":38850,"vw":54.22438},{"c":54.205,"h":54.2298,"l":54.2,"n":176,"o":54.2298,"t":"2026-10-20T16:55:00Z","v":138918,"vw":54.21598},{"c":54.21,"h":54.235,"l":54.185,"n":316,"o":54.21,"t":"2026-10-20T17:00:00Z","v":67698,"vw":54.21391},{"c":54.209,"h":54.225,"l":54.2,"n":181,"o":54.211,"t":"2026-10-20T17:05:00Z","v":27399,"vw":54.21265},{"c":54.22,"h":54.2399,"l":54.19,"n":221,"o":54.21,"t":"2026-10-20T17:10:00Z","v":28965,"vw":54.217857},{"c":54.24,"h":54.26,"l":54.225,"n":155,"o":54.225,"t":"2026-10-20T17:15:00Z","v":8649,"vw":54.240221},{"c":54.28,"h":54.3,"l":54.245,"n":206,"o":54.245,"t":"2026-10-20T17:20:00Z","v":35594,"vw":54.28469},{"c":54.295,"h":54.3099,"l":54.28,"n":184,"o":54.29,"t":"2026-10-20T17:25:00Z","v":27630,"vw":54.29512},{"c":54.285,"h":54.32,"l":54.275,"n":287,"o":54.315,"t":"2026-10-20T17:30:00Z","v":25754,"vw":54.302168},{"c":54.285,"h":54.3,"l":54.28,"n":227,"o":54.285,"t":"2026-10-20T17:35:00Z","v":19469,"vw":54.288976},{"c":54.2812,"h":54.31,"l":54.2812,"n":228,"o":54.29,"t":"2026-10-20T17:40:00Z","v":24266,"vw":54.294266},{"c":54.295,"h":54.3,"l":54.28,"n":139,"o":54.2861,"t":"2026-10-20T17:45:00Z","v":22801,"vw":54.291956},{"c":54.33,"h":54.33,"l":54.295,"n":793,"o":54.3,"t":"2026-10-20T17:50:00Z","v":35736,"vw":54.306951},{"c":54.3008,"h":54.32,"l":54.289,"n":180,"o":54.32,"t":"2026-10-20T17:55:00Z","v":28691,"vw":54.299478},{"c":54.285,"h":54.32,"l":54.2841,"n":215,"o":54.31,"t":"2026-10-20T18:00:00Z","v":29682,"vw":54.295961},{"c":54.305,"h":54.31,"l":54.275,"n":186,"o":54.28,"t":"2026-10-20T18:05:00Z","v":57739,"vw":54.291574},{"c":54.31,"h":54.32,"l":54.29,"n":175,"o":54.309,"t":"2026-10-20T18:10:00Z","v":55048,"vw":54.307298},{"c":54.285,"h":54.319,"l":54.285,"n":157,"o":54.315,"t":"2026-10-20T18:15:00Z","v":28451,"vw":54.308397},{"c":54.261,"h":54.29,"l":54.261,"n":172,"o":54.285,"t":"2026-10-20T18:20:00Z","v":18297,"vw":54.277983},{"c":54.269,"h":54.27,"l":54.245,"n":163,"o":54.26,"t":"2026-10-20T18:25:00Z","v":17600,"vw":54.258359},{"c":54.22,"h":54.27,"l":54.22,"n":166,"o":54.2624,"t":"2026-10-20T18:30:00Z","v":18250,"vw":54.241442},{"c":54.209,"h":54.22,"l":54.195,"n":225,"o":54.2123,"t":"2026-10-20T18:35:00Z","v":30783,"vw":54.210672},{"c":54.16,"h":54.2295,"l":54.145,"n":339,"o":54.205,"t":"2026-10-20T18:40:00Z","v":73286,"vw":54.170359},{"c":54.215,"h":54.225,"l":54.15,"n":232,"o":54.15,"t":"2026-10-20T18:45:00Z","v":37354,"vw":54.182113},{"c":54.23,"h":54.23,"l":54.2,"n":145,"o":54.21,"t":"2026-10-20T18:50:00Z","v":25558,"vw":54.20724},{"c":54.2206,"h":54.26,"l":54.2206,"n":243,"o":54.245,"t":"2026-10-20T18:55:00Z","v":39647,"vw":54.23344},{"c":54.225,"h":54.25,"l":54.22,"n":186,"o":54.22,"t":"2026-10-20T19:00:00Z","v":24227,"vw":54.235886},{"c":54.23,"h":54.24,"l":54.22,"n":169,"o":54.2299,"t":"2026-10-20T19:05:00Z","v":63535,"vw":54.231384},{"c":54.2,"h":54.2299,"l":54.2,"n":228,"o":54.2299,"t":"2026-10-20T19:10:00Z","v":36586,"vw":54.215273},{"c":54.205,"h":54.21,"l":54.195,"n":248,"o":54.2,"t":"2026-10-20T19:15:00Z","v":54807,"vw":54.204222},{"c":54.145,"h":54.2003,"l":54.1233,"n":320,"o":54.2003,"t":"2026-10-20T19:20:00Z","v":53214,"vw":54.149211},{"c":54.1321,"h":54.17,"l":54.1321,"n":278,"o":54.14,"t":"2026-10-20T19:25:00Z","v":65530,"vw":54.151505},{"c":54.185,"h":54.2,"l":54.12,"n":281,"o":54.135,"t":"2026-10-20T19:30:00Z","v":69983,"vw":54.173558},{"c":54.135,"h":54.19,"l":54.12,"n":322,"o":54.185,"t":"2026-10-20T19:35:00Z","v":72093,"vw":54.146856},{"c":54.18,"h":54.195,"l":54.125,"n":449,"o":54.135,"t":"2026-10-20T19:40:00Z","v":134079,"vw":54.171092},{"c":54.18,"h":54.195,"l":54.165,"n":460,"o":54.1857,"t":"2026-10-20T19:45:00Z","v":93049,"vw":54.180153},{"c":54.1699,"h":54.185,"l":54.13,"n":959,"o":54.17,"t":"2026-10-20T19:50:00Z","v":96544,"vw":54.157022},{"c":54.1369,"h":54.165,"l":54.115,"n":727,"o":54.165,"t":"2026-10-20T19:55:00Z","v":168170,"vw":54.137742},{"c":54.2,"h":54.21,"l":54.15,"n":65,"o":54.15,"t":"2026-10-20T20:00:00Z","v":57188,"vw":54.165384},{"c":54.2393,"h":54.2393,"l":54.1899,"n":27,"o":54.19,"t":"2026-10-20T20:05:00Z","v":4077,"vw":54.19148},{"c":54.25,"h":54.25,"l":54.2431,"n":8,"o":54.25,"t":"2026-10-20T20:10:00Z","v":4438,"vw":54.248409},{"c":54.2897,"h":54.2897,"l":54.24,"n":13,"o":54.24,"t":"2026-10-20T20:15:00Z","v":305,"vw":54.257138},{"c":54.24,"h":54.28,"l":54.24,"n":14,"o":54.28,"t":"2026-10-20T20:20:00Z","v":5553,"vw":54.254006},{"c":54.25,"h":54.2781,"l":54.25,"n":10,"o":54.2781,"t":"2026-10-20T20:25:00Z","v":5748,"vw":54.250666},{"c":54.27,"h":54.27,"l":54.27,"n":8,"o":54.27,"t":"2026-10-20T20:30:00Z","v":383,"vw":54.27},{"c":54.3451,"h":54.3451,"l":54.3451,"n":2,"o":54.3451,"t":"2026-10-20T20:35:00Z","v":1009,"vw":54.3451},{"c":54.33,"h":54.35,"l":54.33,"n":8,"o":54.33,"t":"2026-10-20T20:40:00Z","v":667,"vw":54.338279},{"c":54.35,"h":54.35,"l":54.35,"n":4,"o":54.35,"t":"2026-10-20T20:45:00Z","v":517,"vw":54.35},{"c":54.3801,"h":54.43,"l":54.3801,"n":33,"o":54.4015,"t":"2026-10-20T20:50:00Z","v":11060,"vw":54.405604},{"c":54.47,"h":54.4986,"l":54.47,"n":2,"o":54.4986,"t":"2026-10-20T20:55:00Z","v":550,"vw":54.4934},{"c":54.5076,"h":54.52,"l":54.49,"n":41,"o":54.5,"t":"2026-10-20T21:00:00Z","v":22133,"vw":54.512461},{"c":54.4993,"h":54.5,"l":54.48,"n":25,"o":54.5,"t":"2026-10-20T21:05:00Z","v":4161,"vw":54.497408},{"c":54.48,"h":54.48,"l":54.48,"n":13,"o":54.48,"t":"2026-10-20T21:10:00Z","v":442,"vw":54.48},{"c":54.4799,"h":54.5,"l":54.46,"n":41,"o":54.48,"t":"2026-10-20T21:15:00Z","v":24546,"vw":54.471912},{"c":54.4799,"h":54.48,"l":54.4777,"n":26,"o":54.48,"t":"2026-10-20T21:20:00Z","v":4052,"vw":54.479364},{"c":54.48,"h":54.48,"l":54.4546,"n":12,"o":54.48,"t":"2026-10-20T21:25:00Z","v":1131,"vw":54.476475},{"c":54.47,"h":54.47,"l":54.47,"n":13,"o":54.47,"t":"2026-10-20T21:30:00Z","v":926,"vw":54.47},{"c":54.4997,"h":54.4997,"l":54.4706,"n":11,"o":54.4706,"t":"2026-10-20T21:35:00Z","v":548,"vw":54.488614},{"c":54.5,"h":54.5,"l":54.47,"n":13,"o":54.47,"t":"2026-10-20T21:40:00Z","v":507,"vw":54.49},{"c":54.4999,"h":54.4999,"l":54.4983,"n":10,"o":54.4995,"t":"2026-10-20T21:45:00Z","v":1197,"vw":54.499146},{"c":54.5,"h":54.5,"l":54.5,"n":3,"o":54.5,"t":"2026-10-20T21:50:00Z","v":641,"vw":54.5},{"c":54.4975,"h":54.5,"l":54.4916,"n":6,"o":54.4916,"t":"2026-10-20T21:55:00Z","v":644,"vw":54.496223},{"c":54.5,"h":54.5,"l":54.5,"n":8,"o":54.5,"t":"2026-10-20T22:00:00Z","v":1102,"vw":54.5},{"c":54.5477,"h":54.5477,"l":54.54,"n":2,"o":54.54,"t":"2026-10-20T22:10:00Z","v":1019,"vw":54.546801},{"c":54.53,"h":54.5464,"l":54.53,"n":7,"o":54.5464,"t":"2026-10-20T22:15:00Z","v":5320,"vw":54.5306},{"c":54.584,"h":54.584,"l":54.57,"n":4,"o":54.57,"t":"2026-10-20T22:25:00Z","v":897,"vw":54.571591},{"c":54.51,"h":54.5772,"l":54.51,"n":35,"o":54.5751,"t":"2026-10-20T22:30:00Z","v":5792,"vw":54.527942},{"c":54.53,"h":54.53,"l":54.53,"n":2,"o":54.53,"t":"2026-10-20T22:40:00Z","v":371,"vw":54.53},{"c":54.54,"h":54.5654,"l":54.54,"n":7,"o":54.5654,"t":"2026-10-20T22:45:00Z","v":431,"vw":54.553026},{"c":54.54,"h":54.54,"l":54.54,"n":3,"o":54.54,"t":"2026-10-20T22:55:00Z","v":203,"vw":54.54},{"c":54.51,"h":54.55,"l":54.51,"n":25,"o":54.54,"t":"2026-10-20T23:00:00Z","v":5567,"vw":54.535636},{"c":54.5036,"h":54.576,"l":54.5036,"n":6,"o":54.576,"t":"2026-10-20T23:05:00Z","v":1424,"vw":54.549245},{"c":54.54,"h":54.5667,"l":54.54,"n":15,"o":54.5667,"t":"2026-10-20T23:10:00Z","v":23807,"vw":54.540113},{"c":54.5676,"h":54.5701,"l":54.54,"n":12,"o":54.5701,"t":"2026-10-20T23:15:00Z","v":488,"vw":54.557321},{"c":54.5,"h":54.5,"l":54.5,"n":13,"o":54.5,"t":"2026-10-20T23:20:00Z","v":1579,"vw":54.5},{"c":54.53,"h":54.53,"l":54.53,"n":10,"o":54.53,"t":"2026-10-20T23:25:00Z","v":130,"vw":54.53},{"c":54.5346,"h":54.5346,"l":54.5346,"n":2,"o":54.5346,"t":"2026-10-20T23:30:00Z","v":155,"vw":54.5346},{"c":54.5,"h":54.5,"l":54.5,"n":3,"o":54.5,"t":"2026-10-20T23:40:00Z","v":153,"vw":54.5},{"c":54.55,"h":54.55,"l":54.55,"n":6,"o":54.55,"t":"2026-10-20T23:45:00Z","v":10041,"vw":54.55},{"c":54.5501,"h":54.5501,"l":54.55,"n":5,"o":54.55,"t":"2026-10-20T23:50:00Z","v":402,"vw":54.550025},{"c":54.46,"h":54.5754,"l":54.46,"n":25,"o":54.5754,"t":"2026-10-20T23:55:00Z","v":11623,"vw":54.544926},{"c":54,"h":54.1287,"l":53.8,"n":1683,"o":54,"t":"2026-10-21T08:00:00Z","v":29193,"vw":53.981831},{"c":53.86,"h":54.05,"l":53.86,"n":287,"o":53.9,"t":"2026-10-21T08:05:00Z","v":5843,"vw":53.896896},{"c":53.88,"h":53.89,"l":53.86,"n":60,"o":53.86,"t":"2026-10-21T08:10:00Z","v":5401,"vw":53.875894},{"c":53.88,"h":53.88,"l":53.88,"n":2,"o":53.88,"t":"2026-10-21T08:15:00Z","v":291,"vw":53.88},{"c":53.9,"h":53.9,"l":53.88,"n":12,"o":53.88,"t":"2026-10-21T08:20:00Z","v":699,"vw":53.894133},{"c":53.92,"h":53.93,"l":53.9,"n":19,"o":53.93,"t":"2026-10-21T08:25:00Z","v":1139,"vw":53.916758},{"c":53.82,"h":53.91,"l":53.82,"n":151,"o":53.9,"t":"2026-10-21T08:30:00Z","v":5920,"vw":53.869434},{"c":53.77,"h":53.8,"l":53.77,"n":167,"o":53.8,"t":"2026-10-21T08:35:00Z","v":8697,"vw":53.780356},{"c":53.7547,"h":53.76,"l":53.75,"n":17,"o":53.76,"t":"2026-10-21T08:40:00Z","v":429,"vw":53.754463},{"c":53.75,"h":53.76,"l":53.75,"n":43,"o":53.76,"t":"2026-10-21T08:45:00Z","v":1280,"vw":53.751087},{"c":53.72,"h":53.75,"l":53.72,"n":110,"o":53.75,"t":"2026-10-21T08:50:00Z","v":3779,"vw":53.726618},{"c":53.65,"h":53.73,"l":53.65,"n":201,"o":53.73,"t":"2026-10-21T08:55:00Z","v":4474,"vw":53.699615},{"c":53.71,"h":53.71,"l":53.66,"n":10,"o":53.66,"t":"2026-10-21T09:00:00Z","v":322,"vw":53.676667},{"c":53.7,"h":53.75,"l":53.7,"n":27,"o":53.75,"t":"2026-10-21T09:05:00Z","v":671,"vw":53.714837},{"c":53.7464,"h":53.7464,"l":53.7464,"n":6,"o":53.7464,"t":"2026-10-21T09:10:00Z","v":166,"vw":53.7464},{"c":53.7459,"h":53.7459,"l":53.74,"n":11,"o":53.74,"t":"2026-10-21T09:15:00Z","v":248,"vw":53.74295},{"c":53.79,"h":53.79,"l":53.79,"n":3,"o":53.79,"t":"2026-10-21T09:25:00Z","v":615,"vw":53.79},{"c":53.8,"h":53.8,"l":53.8,"n":9,"o":53.8,"t":"2026-10-21T09:30:00Z","v":409,"vw":53.8},{"c":53.81,"h":53.81,"l":53.81,"n":21,"o":53.81,"t":"2026-10-21T09:35:00Z","v":464,"vw":53.81},{"c":53.76,"h":53.83,"l":53.76,"n":43,"o":53.83,"t":"2026-10-21T09:45:00Z","v":1759,"vw":53.794309},{"c":53.77,"h":53.78,"l":53.75,"n":18,"o":53.78,"t":"2026-10-21T09:55:00Z","v":1427,"vw":53.768431},{"c":54,"h":54,"l":53.74,"n":51,"o":53.76,"t":"2026-10-21T10:00:00Z","v":1326,"vw":53.783959},{"c":53.85,"h":53.85,"l":53.7,"n":84,"o":53.7,"t":"2026-10-21T10:05:00Z","v":3030,"vw":53.752353},{"c":53.68,"h":53.8,"l":53.68,"n":69,"o":53.8,"t":"2026-10-21T10:10:00Z","v":1632,"vw":53.734419},{"c":53.77,"h":53.77,"l":53.65,"n":128,"o":53.7,"t":"2026-10-21T10:15:00Z","v":2501,"vw":53.691335},{"c":53.7,"h":53.7,"l":53.7,"n":12,"o":53.7,"t":"2026-10-21T10:25:00Z","v":339,"vw":53.7},{"c":53.74,"h":53.74,"l":53.74,"n":6,"o":53.74,"t":"2026-10-21T10:35:00Z","v":185,"vw":53.74},{"c":53.75,"h":53.75,"l":53.75,"n":3,"o":53.75,"t":"2026-10-21T10:40:00Z","v":2478,"vw":53.75},{"c":53.79,"h":53.79,"l":53.79,"n":6,"o":53.79,"t":"2026-10-21T10:55:00Z","v":590,"vw":53.79},{"c":53.8152,"h":53.85,"l":53.78,"n":100,"o":53.785,"t":"2026-10-21T11:00:00Z","v":27842,"vw":53.789998},{"c":53.84,"h":53.85,"l":53.84,"n":17,"o":53.85,"t":"2026-10-21T11:05:00Z","v":604,"vw":53.846},{"c":53.8892,"h":53.9,"l":53.85,"n":41,"o":53.8919,"t":"2026-10-21T11:10:00Z","v":3703,"vw":53.865119},{"c":53.81,"h":53.8881,"l":53.8006,"n":67,"o":53.8881,"t":"2026-10-21T11:15:00Z","v":10410,"vw":53.825823},{"c":53.8252,"h":53.87,"l":53.8252,"n":14,"o":53.87,"t":"2026-10-21T11:20:00Z","v":1267,"vw":53.8563},{"c":53.8659,"h":53.8659,"l":53.82,"n":35,"o":53.82,"t":"2026-10-21T11:25:00Z","v":25839,"vw":53.849695},{"c":53.8603,"h":53.87,"l":53.85,"n":15,"o":53.87,"t":"2026-10-21T11:30:00Z","v":1536,"vw":53.857122},{"c":53.85,"h":53.87,"l":53.85,"n":64,"o":53.87,"t":"2026-10-21T11:35:00Z","v":4798,"vw":53.851632},{"c":53.8266,"h":53.83,"l":53.8266,"n":23,"o":53.83,"t":"2026-10-21T11:40:00Z","v":622,"vw":53.8283},{"c":53.85,"h":53.85,"l":53.85,"n":10,"o":53.85,"t":"2026-10-21T11:45:00Z","v":481,"vw":53.85},{"c":53.8568,"h":53.8568,"l":53.83,"n":55,"o":53.85,"t":"2026-10-21T11:50:00Z","v":50558,"vw":53.831019},{"c":53.8454,"h":53.8493,"l":53.8454,"n":23,"o":53.8493,"t":"2026-10-21T11:55:00Z","v":854,"vw":53.84635},{"c":53.88,"h":53.88,"l":53.84,"n":38,"o":53.85,"t":"2026-10-21T12:00:00Z","v":5105,"vw":53.841808},{"c":53.8536,"h":53.86,"l":53.8536,"n":10,"o":53.86,"t":"2026-10-21T12:05:00Z","v":232,"vw":53.8568},{"c":53.84,"h":53.84,"l":53.84,"n":40,"o":53.84,"t":"2026-10-21T12:10:00Z","v":1450,"vw":53.84},{"c":53.859,"h":53.859,"l":53.859,"n":9,"o":53.859,"t":"2026-10-21T12:15:00Z","v":241,"vw":53.859},{"c":53.85,"h":53.85,"l":53.85,"n":33,"o":53.85,"t":"2026-10-21T12:20:00Z","v":21343,"vw":53.85},{"c":53.8917,"h":53.8917,"l":53.85,"n":31,"o":53.86,"t":"2026-10-21T12:25:00Z","v":4042,"vw":53.875325},{"c":53.8854,"h":53.8854,"l":53.88,"n":10,"o":53.88,"t":"2026-10-21T12:35:00Z","v":640,"vw":53.881078},{"c":53.79,"h":53.87,"l":53.79,"n":260,"o":53.87,"t":"2026-10-21T12:40:00Z","v":24014,"vw":53.793835},{"c":53.8,"h":53.8,"l":53.7806,"n":50,"o":53.8,"t":"2026-10-21T12:45:00Z","v":7342,"vw":53.7913},{"c":53.81,"h":53.9,"l":53.8,"n":130,"o":53.8,"t":"2026-10-21T12:50:00Z","v":34919,"vw":53.832829},{"c":53.82,"h":53.83,"l":53.8,"n":54,"o":53.8,"t":"2026-10-21T12:55:00Z","v":7332,"vw":53.810047},{"c":53.9088,"h":53.92,"l":53.829,"n":47,"o":53.85,"t":"2026-10-21T13:00:00Z","v":2514,"vw":53.884433},{"c":53.8683,"h":53.87,"l":53.84,"n":75,"o":53.87,"t":"2026-10-21T13:05:00Z","v":5903,"vw":53.842506},{"c":53.8543,"h":53.8543,"l":53.85,"n":46,"o":53.8531,"t":"2026-10-21T13:10:00Z","v":1199,"vw":53.8525},{"c":53.8331,"h":53.84,"l":53.82,"n":40,"o":53.82,"t":"2026-10-21T13:15:00Z","v":4166,"vw":53.827895},{"c":53.882,"h":53.882,"l":53.85,"n":20,"o":53.85,"t":"2026-10-21T13:20:00Z","v":570,"vw":53.87467},{"c":53.84,"h":54,"l":53.8,"n":428,"o":53.86,"t":"2026-10-21T13:25:00Z","v":221722,"vw":53.840977},{"c":53.78,"h":53.89,"l":53.711,"n":2870,"o":53.84,"t":"2026-10-21T13:30:00Z","v":306516,"vw":53.802373},{"c":53.785,"h":53.805,"l":53.69,"n":2379,"o":53.8,"t":"2026-10-21T13:35:00Z","v":130659,"vw":53.738709},{"c":53.685,"h":53.795,"l":53.61,"n":1736,"o":53.795,"t":"2026-10-21T13:40:00Z","v":134022,"vw":53.688289},{"c":53.815,"h":53.83,"l":53.68,"n":999,"o":53.69,"t":"2026-10-21T13:45:00Z","v":91017,"vw":53.765939},{"c":53.705,"h":53.805,"l":53.685,"n":1036,"o":53.8,"t":"2026-10-21T13:50:00Z","v":74929,"vw":53.755531},{"c":53.77,"h":53.8,"l":53.71,"n":706,"o":53.725,"t":"2026-10-21T13:55:00Z","v":41743,"vw":53.770673},{"c":53.755,"h":53.8372,"l":53.7493,"n":958,"o":53.7773,"t":"2026-10-21T14:00:00Z","v":59250,"vw":53.782014},{"c":53.685,"h":53.765,"l":53.67,"n":1196,"o":53.7586,"t":"2026-10-21T14:05:00Z","v":90208,"vw":53.714804},{"c":53.6223,"h":53.69,"l":53.6041,"n":1375,"o":53.685,"t":"2026-10-21T14:10:00Z","v":80899,"vw":53.64011},{"c":53.665,"h":53.7,"l":53.62,"n":806,"o":53.655,"t":"2026-10-21T14:15:00Z","v":52785,"vw":53.655655},{"c":53.725,"h":53.75,"l":53.63,"n":752,"o":53.6601,"t":"2026-10-21T14:20:00Z","v":77852,"vw":53.679858},{"c":53.74,"h":53.7799,"l":53.695,"n":663,"o":53.72,"t":"2026-10-21T14:25:00Z","v":104503,"vw":53.737671},{"c":53.8098,"h":53.825,"l":53.735,"n":666,"o":53.7413,"t":"2026-10-21T14:30:00Z","v":36477,"vw":53.793331},{"c":53.7186,"h":53.815,"l":53.705,"n":745,"o":53.815,"t":"2026-10-21T14:35:00Z","v":77800,"vw":53.744439},{"c":53.795,"h":53.8199,"l":53.71,"n":485,"o":53.7105,"t":"2026-10-21T14:40:00Z","v":24943,"vw":53.784771},{"c":53.845,"h":53.855,"l":53.785,"n":463,"o":53.7999,"t":"2026-10-21T14:45:00Z","v":27706,"vw":53.824984},{"c":53.848,"h":53.885,"l":53.835,"n":521,"o":53.8501,"t":"2026-10-21T14:50:00Z","v":33281,"vw":53.862687},{"c":53.865,"h":53.88,"l":53.8201,"n":511,"o":53.8403,"t":"2026-10-21T14:55:00Z","v":45966,"vw":53.846093},{"c":53.865,"h":53.8973,"l":53.8417,"n":514,"o":53.865,"t":"2026-10-21T15:00:00Z","v":44012,"vw":53.861811},{"c":53.885,"h":53.89,"l":53.86,"n":438,"o":53.87,"t":"2026-10-21T15:05:00Z","v":24331,"vw":53.87275},{"c":53.94,"h":53.94,"l":53.89,"n":379,"o":53.89,"t":"2026-10-21T15:10:00Z","v":36319,"vw":53.923789},{"c":53.8797,"h":53.95,"l":53.875,"n":430,"o":53.945,"t":"2026-10-21T15:15:00Z","v":24681,"vw":53.914692},{"c":53.905,"h":53.9166,"l":53.855,"n":398,"o":53.87,"t":"2026-10-21T15:20:00Z","v":23057,"vw":53.894176},{"c":53.955,"h":53.96,"l":53.89,"n":387,"o":53.9,"t":"2026-10-21T15:25:00Z","v":35112,"vw":53.928849},{"c":53.9737,"h":53.98,"l":53.95,"n":346,"o":53.95,"t":"2026-10-21T15:30:00Z","v":20226,"vw":53.971014},{"c":54.035,"h":54.05,"l":53.975,"n":401,"o":53.975,"t":"2026-10-21T15:35:00Z","v":36019,"vw":54.02016},{"c":54.03,"h":54.0399,"l":54.01,"n":302,"o":54.03,"t":"2026-10-21T15:40:00Z","v":19884,"vw":54.022729},{"c":54.059,"h":54.06,"l":54.035,"n":243,"o":54.04,"t":"2026-10-21T15:45:00Z","v":22597,"vw":54.054402},{"c":54.045,"h":54.0755,"l":54.0406,"n":304,"o":54.07,"t":"2026-10-21T15:50:00Z","v":31246,"vw":54.055667},{"c":54.0495,"h":54.06,"l":54.04,"n":289,"o":54.045,"t":"2026-10-21T15:55:00Z","v":24963,"vw":54.05072},{"c":54.03,"h":54.0499,"l":54.015,"n":291,"o":54.0499,"t":"2026-10-21T16:00:00Z","v":16489,"vw":54.025966},{"c":54.01,"h":54.035,"l":54,"n":270,"o":54.0243,"t":"2026-10-21T16:05:00Z","v":23461,"vw":54.010553},{"c":54.015,"h":54.015,"l":53.992,"n":267,"o":54.01,"t":"2026-10-21T16:10:00Z","v":18051,"vw":54.008269},{"c":54.0073,"h":54.02,"l":53.99,"n":241,"o":54.015,"t":"2026-10-21T16:15:00Z","v":35179,"vw":54.008769},{"c":54,"h":54.025,"l":53.99,"n":231,"o":54.015,"t":"2026-10-21T16:20:00Z","v":47705,"vw":54.008472},{"c":53.98,"h":54.005,"l":53.96,"n":291,"o":54,"t":"2026-10-21T16:25:00Z","v":31008,"vw":53.979889},{"c":53.9839,"h":53.9902,"l":53.965,"n":276,"o":53.9851,"t":"2026-10-21T16:30:00Z","v":12062,"vw":53.981437},{"c":54.125,"h":54.14,"l":53.9823,"n":271,"o":53.986,"t":"2026-10-21T16:35:00Z","v":39569,"vw":54.048038},{"c":54.089,"h":54.145,"l":54.0514,"n":222,"o":54.1401,"t":"2026-10-21T16:40:00Z","v":21998,"vw":54.097938},{"c":54.065,"h":54.085,"l":54.055,"n":174,"o":54.08,"t":"2026-10-21T16:45:00Z","v":15281,"vw":54.063514},{"c":54.1,"h":54.12,"l":54.06,"n":201,"o":54.06,"t":"2026-10-21T16:50:00Z","v":26999,"vw":54.098973},{"c":54.1001,"h":54.125,"l":54.1,"n":195,"o":54.12,"t":"2026-10-21T16:55:00Z","v":12714,"vw":54.112612},{"c":54.1024,"h":54.1163,"l":54.08,"n":226,"o":54.09,"t":"2026-10-21T17:00:00Z","v":18308,"vw":54.100493},{"c":54.1408,"h":54.15,"l":54.1,"n":201,"o":54.1,"t":"2026-10-21T17:05:00Z","v":21083,"vw":54.131851},{"c":54.145,"h":54.15,"l":54.135,"n":162,"o":54.145,"t":"2026-10-21T17:10:00Z","v":26470,"vw":54.142904},{"c":54.165,"h":54.175,"l":54.1401,"n":215,"o":54.145,"t":"2026-10-21T17:15:00Z","v":59978,"vw":54.154859},{"c":54.145,"h":54.18,"l":54.145,"n":266,"o":54.165,"t":"2026-10-21T17:20:00Z","v":57501,"vw":54.166863},{"c":54.1395,"h":54.145,"l":54.12,"n":160,"o":54.14,"t":"2026-10-21T17:25:00Z","v":20783,"vw":54.134367},{"c":54.0801,"h":54.14,"l":54.08,"n":281,"o":54.14,"t":"2026-10-21T17:30:00Z","v":14259,"vw":54.104063},{"c":54.095,"h":54.11,"l":54.08,"n":213,"o":54.08,"t":"2026-10-21T17:35:00Z","v":11565,"vw":54.10066},{"c":54.12,"h":54.1377,"l":54.0951,"n":164,"o":54.0951,"t":"2026-10-21T17:40:00Z","v":18890,"vw":54.124245},{"c":54.11,"h":54.12,"l":54.105,"n":146,"o":54.12,"t":"2026-10-21T17:45:00Z","v":9272,"vw":54.109118},{"c":54.115,"h":54.12,"l":54.11,"n":787,"o":54.11,"t":"2026-10-21T17:50:00Z","v":25100,"vw":54.11554},{"c":54.0902,"h":54.12,"l":54.0902,"n":197,"o":54.115,"t":"2026-10-21T17:55:00Z","v":23911,"vw":54.107675},{"c":54.095,"h":54.11,"l":54.08,"n":151,"o":54.0999,"t":"2026-10-21T18:00:00Z","v":41820,"vw":54.084405},{"c":54.11,"h":54.11,"l":54.09,"n":89,"o":54.09,"t":"2026-10-21T18:05:00Z","v":13448,"vw":54.104919},{"c":54.115,"h":54.1176,"l":54.1,"n":139,"o":54.105,"t":"2026-10-21T18:10:00Z","v":33954,"vw":54.107634},{"c":54.1467,"h":54.16,"l":54.115,"n":159,"o":54.1199,"t":"2026-10-21T18:15:00Z","v":15771,"vw":54.139591},{"c":54.135,"h":54.1498,"l":54.13,"n":145,"o":54.1408,"t":"2026-10-21T18:20:00Z","v":9272,"vw":54.140084},{"c":54.1391,"h":54.145,"l":54.1301,"n":103,"o":54.135,"t":"2026-10-21T18:25:00Z","v":9316,"vw":54.139367},{"c":54.135,"h":54.15,"l":54.13,"n":142,"o":54.1319,"t":"2026-10-21T18:30:00Z","v":57323,"vw":54.135521},{"c":54.12,"h":54.1399,"l":54.12,"n":175,"o":54.135,"t":"2026-10-21T18:35:00Z","v":28088,"vw":54.129624},{"c":54.115,"h":54.139,"l":54.115,"n":197,"o":54.124,"t":"2026-10-21T18:40:00Z","v":26897,"vw":54.12916},{"c":54.04,"h":54.125,"l":54.04,"n":286,"o":54.115,"t":"2026-10-21T18:45:00Z","v":46638,"vw":54.09619},{"c":54.055,"h":54.055,"l":53.99,"n":306,"o":54.03,"t":"2026-10-21T18:50:00Z","v":28564,"vw":54.022569},{"c":53.935,"h":54.065,"l":53.925,"n":280,"o":54.06,"t":"2026-10-21T18:55:00Z","v":23136,"vw":53.975493},{"c":53.88,"h":53.94,"l":53.82,"n":605,"o":53.935,"t":"2026-10-21T19:00:00Z","v":73078,"vw":53.886145},{"c":53.8869,"h":53.935,"l":53.85,"n":192,"o":53.8786,"t":"2026-10-21T19:05:00Z","v":26234,"vw":53.916834},{"c":53.91,"h":53.92,"l":53.85,"n":171,"o":53.885,"t":"2026-10-21T19:10:00Z","v":9404,"vw":53.894946},{"c":53.98,"h":53.98,"l":53.91,"n":192,"o":53.91,"t":"2026-10-21T19:15:00Z","v":25195,"vw":53.955344},{"c":53.98,"h":53.985,"l":53.94,"n":205,"o":53.965,"t":"2026-10-21T19:20:00Z","v":23636,"vw":53.976775},{"c":54.05,"h":54.05,"l":53.99,"n":173,"o":53.99,"t":"2026-10-21T19:25:00Z","v":23090,"vw":54.028856},{"c":54.055,"h":54.06,"l":54.031,"n":149,"o":54.0512,"t":"2026-10-21T19:30:00Z","v":15887,"vw":54.0456},{"c":54.045,"h":54.065,"l":54.035,"n":156,"o":54.055,"t":"2026-10-21T19:35:00Z","v":11890,"vw":54.0509},{"c":54.04,"h":54.0401,"l":54.01,"n":204,"o":54.04,"t":"2026-10-21T19:40:00Z","v":11843,"vw":54.028775},{"c":54.085,"h":54.0867,"l":54.0405,"n":273,"o":54.055,"t":"2026-10-21T19:45:00Z","v":26037,"vw":54.066682},{"c":54.055,"h":54.09,"l":54.03,"n":430,"o":54.09,"t":"2026-10-21T19:50:00Z","v":41546,"vw":54.057124},{"c":53.99,"h":54.06,"l":53.99,"n":325,"o":54.06,"t":"2026-10-21T19:55:00Z","v":45377,"vw":54.022958},{"c":54.07,"h":54.07,"l":54,"n":94,"o":54.01,"t":"2026-10-21T20:00:00Z","v":31115,"vw":54.00395},{"c":53.9995,"h":54.07,"l":53.98,"n":47,"o":54.07,"t":"2026-10-21T20:05:00Z","v":5160,"vw":54.026654},{"c":53.93,"h":53.97,"l":53.93,"n":12,"o":53.97,"t":"2026-10-21T20:10:00Z","v":3759,"vw":53.938919},{"c":53.99,"h":54.0579,"l":53.9298,"n":29,"o":53.9298,"t":"2026-10-21T20:15:00Z","v":5518,"vw":53.980571},{"c":53.9534,"h":53.99,"l":53.9508,"n":12,"o":53.99,"t":"2026-10-21T20:20:00Z","v":4719,"vw":53.973265},{"c":54,"h":54,"l":53.96,"n":11,"o":53.99,"t":"2026-10-21T20:25:00Z","v":1125,"vw":53.994439},{"c":54,"h":54,"l":53.9972,"n":11,"o":54,"t":"2026-10-21T20:35:00Z","v":559,"vw":53.998255},{"c":54,"h":54,"l":54,"n":13,"o":54,"t":"2026-10-21T20:40:00Z","v":5219,"vw":54},{"c":54.05,"h":54.05,"l":54.0469,"n":3,"o":54.0469,"t":"2026-10-21T20:45:00Z","v":645,"vw":54.048434},{"c":54.01,"h":54.0751,"l":54.01,"n":22,"o":54.0751,"t":"2026-10-21T20:50:00Z","v":5623,"vw":54.049414},{"c":54.03,"h":54.03,"l":54.03,"n":3,"o":54.03,"t":"2026-10-21T20:55:00Z","v":302,"vw":54.03},{"c":54.05,"h":54.05,"l":54.05,"n":4,"o":54.05,"t":"2026-10-21T21:00:00Z","v":152,"vw":54.05},{"c":54.0413,"h":54.0413,"l":54.0392,"n":3,"o":54.0392,"t":"2026-10-21T21:05:00Z","v":573,"vw":54.039937},{"c":54.0042,"h":54.0042,"l":54.0042,"n":2,"o":54.0042,"t":"2026-10-21T21:10:00Z","v":131,"vw":54.0042},{"c":54.0215,"h":54.0215,"l":54.02,"n":19,"o":54.02,"t":"2026-10-21T21:15:00Z","v":1450,"vw":54.020128},{"c":54.025,"h":54.025,"l":54.02,"n":7,"o":54.02,"t":"2026-10-21T21:20:00Z","v":1995,"vw":54.021267},{"c":54.0545,"h":54.0545,"l":54.0545,"n":6,"o":54.0545,"t":"2026-10-21T21:35:00Z","v":164,"vw":54.0545},{"c":54.0547,"h":54.0552,"l":54,"n":36,"o":54.0552,"t":"2026-10-21T21:40:00Z","v":5230,"vw":54.005457},{"c":54.04,"h":54.04,"l":54,"n":38,"o":54,"t":"2026-10-21T21:45:00Z","v":11471,"vw":54.001652},{"c":54.06,"h":54.06,"l":53.9597,"n":4,"o":53.9597,"t":"2026-10-21T21:50:00Z","v":498,"vw":53.979922},{"c":54.0517,"h":54.0517,"l":54.0517,"n":4,"o":54.0517,"t":"2026-10-21T21:55:00Z","v":1003,"vw":54.0517},{"c":53.89,"h":54.0535,"l":53.89,"n":356,"o":54.0535,"t":"2026-10-21T22:00:00Z","v":13580,"vw":53.931112},{"c":53.95,"h":54.0537,"l":53.88,"n":142,"o":53.88,"t":"2026-10-21T22:05:00Z","v":16287,"vw":53.951987},{"c":53.9573,"h":53.9573,"l":53.95,"n":5,"o":53.95,"t":"2026-10-21T22:10:00Z","v":2112,"vw":53.956952},{"c":53.82,"h":53.95,"l":53.82,"n":66,"o":53.88,"t":"2026-10-21T22:15:00Z","v":6478,"vw":53.906164},{"c":53.8,"h":53.9,"l":53.7985,"n":160,"o":53.9,"t":"2026-10-21T22:20:00Z","v":4715,"vw":53.805942},{"c":53.8115,"h":53.85,"l":53.8001,"n":20,"o":53.8001,"t":"2026-10-21T22:25:00Z","v":6788,"vw":53.810135},{"c":53.84,"h":53.84,"l":53.81,"n":8,"o":53.83,"t":"2026-10-21T22:30:00Z","v":6924,"vw":53.825977},{"c":53.86,"h":53.86,"l":53.84,"n":18,"o":53.84,"t":"2026-10-21T22:35:00Z","v":1591,"vw":53.844338},{"c":53.86,"h":53.86,"l":53.82,"n":37,"o":53.845,"t":"2026-10-21T22:40:00Z","v":20922,"vw":53.848389},{"c":53.83,"h":53.83,"l":53.8287,"n":35,"o":53.83,"t":"2026-10-21T22:45:00Z","v":1965,"vw":53.829249},{"c":53.8286,"h":53.8286,"l":53.8286,"n":5,"o":53.8286,"t":"2026-10-21T22:50:00Z","v":508,"vw":53.8286},{"c":53.8299,"h":53.8299,"l":53.8299,"n":4,"o":53.8299,"t":"2026-10-21T22:55:00Z","v":762,"vw":53.8299},{"c":53.79,"h":53.82,"l":53.79,"n":33,"o":53.82,"t":"2026-10-21T23:00:00Z","v":2294,"vw":53.811},{"c":53.77,"h":53.78,"l":53.77,"n":44,"o":53.78,"t":"2026-10-21T23:05:00Z","v":1353,"vw":53.779091},{"c":53.7896,"h":53.7896,"l":53.7896,"n":5,"o":53.7896,"t":"2026-10-21T23:10:00Z","v":117,"vw":53.7896},{"c":53.78,"h":53.79,"l":53.78,"n":11,"o":53.79,"t":"2026-10-21T23:15:00Z","v":453,"vw":53.782857},{"c":53.75,"h":53.75,"l":53.75,"n":51,"o":53.75,"t":"2026-10-21T23:20:00Z","v":1695,"vw":53.75},{"c":53.74,"h":53.74,"l":53.74,"n":22,"o":53.74,"t":"2026-10-21T23:25:00Z","v":3643,"vw":53.74},{"c":53.76,"h":53.765,"l":53.72,"n":46,"o":53.73,"t":"2026-10-21T23:35:00Z","v":835,"vw":53.740616},{"c":53.7953,"h":53.7953,"l":53.72,"n":12,"o":53.72,"t":"2026-10-21T23:40:00Z","v":519,"vw":53.748601},{"c":53.72,"h":53.72,"l":53.72,"n":13,"o":53.72,"t":"2026-10-21T23:45:00Z","v":363,"vw":53.72},{"c":53.7,"h":53.7,"l":53.7,"n":6,"o":53.7,"t":"2026-10-21T23:50:00Z","v":303,"vw":53.7},{"c":53.7,"h":53.72,"l":53.7,"n":74,"o":53.72,"t":"2026-10-21T23:55:00Z","v":6727,"vw":53.70205},{"c":53.28,"h":53.5,"l":53.2,"n":3156,"o":53.34,"t":"2026-10-22T08:00:00Z","v":84747,"vw":53.339912},{"c":53.31,"h":53.35,"l":53.23,"n":55,"o":53.35,"t":"2026-10-22T08:05:00Z","v":1977,"vw":53.301289},{"c":53.29,"h":53.29,"l":53.2052,"n":58,"o":53.23,"t":"2026-10-22T08:10:00Z","v":1318,"vw":53.239072},{"c":53.24,"h":53.25,"l":53.24,"n":19,"o":53.25,"t":"2026-10-22T08:15:00Z","v":747,"vw":53.243584},{"c":53.24,"h":53.25,"l":53.24,"n":53,"o":53.25,"t":"2026-10-22T08:20:00Z","v":1547,"vw":53.248508},{"c":53.26,"h":53.28,"l":53.25,"n":34,"o":53.25,"t":"2026-10-22T08:25:00Z","v":979,"vw":53.259709},{"c":53.27,"h":53.27,"l":53.27,"n":4,"o":53.27,"t":"2026-10-22T08:30:00Z","v":418,"vw":53.27},{"c":53.23,"h":53.27,"l":53.23,"n":30,"o":53.24,"t":"2026-10-22T08:35:00Z","v":891,"vw":53.237927},{"c":53.27,"h":53.27,"l":53.26,"n":20,"o":53.26,"t":"2026-10-22T08:40:00Z","v":728,"vw":53.264052},{"c":53.27,"h":53.27,"l":53.27,"n":17,"o":53.27,"t":"2026-10-22T08:45:00Z","v":736,"vw":53.27},{"c":53.21,"h":53.26,"l":53.2042,"n":48,"o":53.24,"t":"2026-10-22T08:50:00Z","v":686,"vw":53.230022},{"c":53.2,"h":53.2,"l":53.19,"n":161,"o":53.2,"t":"2026-10-22T08:55:00Z","v":3738,"vw":53.199002},{"c":53.19,"h":53.19,"l":53.18,"n":40,"o":53.18,"t":"2026-10-22T09:00:00Z","v":523,"vw":53.186667},{"c":53.1909,"h":53.2,"l":53.1909,"n":15,"o":53.2,"t":"2026-10-22T09:05:00Z","v":617,"vw":53.19666},{"c":53.22,"h":53.22,"l":53.22,"n":15,"o":53.22,"t":"2026-10-22T09:15:00Z","v":299,"vw":53.22},{"c":53.23,"h":53.24,"l":53.23,"n":20,"o":53.24,"t":"2026-10-22T09:20:00Z","v":656,"vw":53.232347},{"c":53.21,"h":53.2107,"l":53.21,"n":12,"o":53.2107,"t":"2026-10-22T09:25:00Z","v":492,"vw":53.210175},{"c":53.24,"h":53.24,"l":53.22,"n":16,"o":53.22,"t":"2026-10-22T09:30:00Z","v":399,"vw":53.229691},{"c":53.2,"h":53.2,"l":53.2,"n":74,"o":53.2,"t":"2026-10-22T09:35:00Z","v":1764,"vw":53.2},{"c":53.19,"h":53.19,"l":53.19,"n":53,"o":53.19,"t":"2026-10-22T09:40:00Z","v":730,"vw":53.19},{"c":53.2,"h":53.2015,"l":53.2,"n":31,"o":53.2015,"t":"2026-10-22T09:45:00Z","v":51093,"vw":53.200015},{"c":53.21,"h":53.21,"l":53.21,"n":4,"o":53.21,"t":"2026-10-22T09:50:00Z","v":182,"vw":53.21},{"c":53.221,"h":53.23,"l":53.221,"n":7,"o":53.23,"t":"2026-10-22T09:55:00Z","v":1330,"vw":53.222385},{"c":53.22,"h":53.23,"l":53.22,"n":21,"o":53.23,"t":"2026-10-22T10:00:00Z","v":1529,"vw":53.220769},{"c":53.2135,"h":53.2135,"l":53.2135,"n":5,"o":53.2135,"t":"2026-10-22T10:05:00Z","v":164,"vw":53.2135},{"c":53.2,"h":53.21,"l":53.2,"n":77,"o":53.21,"t":"2026-10-22T10:10:00Z","v":1439,"vw":53.206259},{"c":53.22,"h":53.22,"l":53.18,"n":46,"o":53.18,"t":"2026-10-22T10:15:00Z","v":950,"vw":53.203507},{"c":53.2,"h":53.2,"l":53.2,"n":3,"o":53.2,"t":"2026-10-22T10:20:00Z","v":112,"vw":53.2},{"c":53.26,"h":53.26,"l":53.2569,"n":17,"o":53.2569,"t":"2026-10-22T10:25:00Z","v":731,"vw":53.259442},{"c":53.3,"h":53.3,"l":53.25,"n":33,"o":53.25,"t":"2026-10-22T10:30:00Z","v":1376,"vw":53.261932},{"c":53.31,"h":53.32,"l":53.31,"n":12,"o":53.32,"t":"2026-10-22T10:35:00Z","v":504,"vw":53.315328},{"c":53.32,"h":53.32,"l":53.3,"n":28,"o":53.3,"t":"2026-10-22T10:40:00Z","v":1068,"vw":53.306},{"c":53.32,"h":53.32,"l":53.32,"n":8,"o":53.32,"t":"2026-10-22T10:45:00Z","v":284,"vw":53.32},{"c":53.3155,"h":53.3155,"l":53.3155,"n":27,"o":53.3155,"t":"2026-10-22T10:50:00Z","v":360,"vw":53.3155},{"c":53.28,"h":53.28,"l":53.271,"n":44,"o":53.28,"t":"2026-10-22T10:55:00Z","v":670,"vw":53.278109},{"c":53.28,"h":53.3405,"l":53.25,"n":263,"o":53.32,"t":"2026-10-22T11:00:00Z","v":42842,"vw":53.278276},{"c":53.2869,"h":53.3,"l":53.2785,"n":33,"o":53.3,"t":"2026-10-22T11:05:00Z","v":2448,"vw":53.283952},{"c":53.25,"h":53.2882,"l":53.25,"n":117,"o":53.2732,"t":"2026-10-22T11:10:00Z","v":6510,"vw":53.270763},{"c":53.25,"h":53.25,"l":53.2332,"n":91,"o":53.24,"t":"2026-10-22T11:15:00Z","v":1962,"vw":53.240551},{"c":53.23,"h":53.28,"l":53.23,"n":99,"o":53.25,"t":"2026-10-22T11:20:00Z","v":3954,"vw":53.246657},{"c":53.2,"h":53.24,"l":53.2,"n":186,"o":53.21,"t":"2026-10-22T11:25:00Z","v":7740,"vw":53.204471},{"c":53.22,"h":53.24,"l":53.22,"n":35,"o":53.24,"t":"2026-10-22T11:30:00Z","v":2903,"vw":53.237391},{"c":53.3029,"h":53.3029,"l":53.2401,"n":60,"o":53.245,"t":"2026-10-22T11:35:00Z","v":15569,"vw":53.24676},{"c":53.32,"h":53.32,"l":53.2827,"n":59,"o":53.32,"t":"2026-10-22T11:40:00Z","v":3201,"vw":53.290829},{"c":53.27,"h":53.3128,"l":53.27,"n":62,"o":53.3128,"t":"2026-10-22T11:45:00Z","v":9493,"vw":53.280786},{"c":53.2713,"h":53.2713,"l":53.2603,"n":18,"o":53.27,"t":"2026-10-22T11:50:00Z","v":1456,"vw":53.2665},{"c":53.27,"h":53.2879,"l":53.27,"n":39,"o":53.27,"t":"2026-10-22T11:55:00Z","v":2515,"vw":53.280647},{"c":53.28,"h":53.31,"l":53.28,"n":43,"o":53.3089,"t":"2026-10-22T12:00:00Z","v":2362,"vw":53.293579},{"c":53.3004,"h":53.3004,"l":53.3004,"n":14,"o":53.3004,"t":"2026-10-22T12:05:00Z","v":632,"vw":53.3004},{"c":53.3,"h":53.3,"l":53.26,"n":17,"o":53.2974,"t":"2026-10-22T12:10:00Z","v":2669,"vw":53.266265},{"c":53.29,"h":53.3,"l":53.29,"n":31,"o":53.3,"t":"2026-10-22T12:15:00Z","v":4479,"vw":53.290408},{"c":53.299,"h":53.299,"l":53.29,"n":22,"o":53.2985,"t":"2026-10-22T12:20:00Z","v":834,"vw":53.293739},{"c":53.28,"h":53.3195,"l":53.28,"n":53,"o":53.3195,"t":"2026-10-22T12:30:00Z","v":5366,"vw":53.285063},{"c":53.27,"h":53.3,"l":53.27,"n":94,"o":53.2807,"t":"2026-10-22T12:35:00Z","v":8496,"vw":53.281546},{"c":53.27,"h":53.28,"l":53.2622,"n":64,"o":53.27,"t":"2026-10-22T12:40:00Z","v":5470,"vw":53.270294},{"c":53.28,"h":53.28,"l":53.27,"n":36,"o":53.27,"t":"2026-10-22T12:45:00Z","v":2144,"vw":53.271937},{"c":53.2395,"h":53.281,"l":53.23,"n":340,"o":53.281,"t":"2026-10-22T12:50:00Z","v":16841,"vw":53.254979},{"c":53.21,"h":53.23,"l":53.2005,"n":140,"o":53.2292,"t":"2026-10-22T12:55:00Z","v":21084,"vw":53.218365},{"c":53.22,"h":53.2252,"l":53.201,"n":98,"o":53.21,"t":"2026-10-22T13:00:00Z","v":7216,"vw":53.217607},{"c":53.23,"h":53.23,"l":53.1985,"n":253,"o":53.21,"t":"2026-10-22T13:05:00Z","v":32034,"vw":53.207286},{"c":53.18,"h":53.2278,"l":53.18,"n":270,"o":53.2278,"t":"2026-10-22T13:10:00Z","v":5775,"vw":53.214841},{"c":53.12,"h":53.1884,"l":53.11,"n":693,"o":53.1769,"t":"2026-10-22T13:15:00Z","v":70673,"vw":53.121321},{"c":53.16,"h":53.16,"l":53.119,"n":106,"o":53.12,"t":"2026-10-22T13:20:00Z","v":41905,"vw":53.135565},{"c":53.18,"h":53.22,"l":53.15,"n":172,"o":53.17,"t":"2026-10-22T13:25:00Z","v":69828,"vw":53.184255},{"c":53.26,"h":53.29,"l":53.14,"n":3715,"o":53.185,"t":"2026-10-22T13:30:00Z","v":323872,"vw":53.21432},{"c":53.255,"h":53.26,"l":53.154,"n":2321,"o":53.25,"t":"2026-10-22T13:35:00Z","v":154695,"vw":53.21695},{"c":53.225,"h":53.24,"l":53.14,"n":2010,"o":53.24,"t":"2026-10-22T13:40:00Z","v":120687,"vw":53.190501},{"c":53.18,"h":53.22,"l":53.08,"n":2359,"o":53.22,"t":"2026-10-22T13:45:00Z","v":137926,"vw":53.130703},{"c":53.1857,"h":53.19,"l":53.08,"n":1500,"o":53.18,"t":"2026-10-22T13:50:00Z","v":111068,"vw":53.119317},{"c":53.265,"h":53.3,"l":53.185,"n":1023,"o":53.185,"t":"2026-10-22T13:55:00Z","v":76932,"vw":53.262836},{"c":53.2899,"h":53.335,"l":53.24,"n":1186,"o":53.26,"t":"2026-10-22T14:00:00Z","v":94027,"vw":53.300614},{"c":53.19,"h":53.29,"l":53.1606,"n":1244,"o":53.29,"t":"2026-10-22T14:05:00Z","v":64586,"vw":53.220626},{"c":53.12,"h":53.2,"l":53.115,"n":1280,"o":53.1814,"t":"2026-10-22T14:10:00Z","v":61081,"vw":53.163734},{"c":53.11,"h":53.14,"l":53.0701,"n":1531,"o":53.12,"t":"2026-10-22T14:15:00Z","v":71705,"vw":53.107877},{"c":53.0199,"h":53.1101,"l":53.0199,"n":2082,"o":53.11,"t":"2026-10-22T14:20:00Z","v":113172,"vw":53.058568},{"c":52.9477,"h":53.05,"l":52.92,"n":4365,"o":53.03,"t":"2026-10-22T14:25:00Z","v":333130,"vw":52.990935},{"c":52.86,"h":52.95,"l":52.83,"n":2983,"o":52.95,"t":"2026-10-22T14:30:00Z","v":265510,"vw":52.879322},{"c":52.84,"h":52.8786,"l":52.82,"n":1786,"o":52.8714,"t":"2026-10-22T14:35:00Z","v":112521,"vw":52.840936},{"c":52.8477,"h":52.89,"l":52.83,"n":1509,"o":52.845,"t":"2026-10-22T14:40:00Z","v":101902,"vw":52.857889},{"c":52.8114,"h":52.8684,"l":52.765,"n":2863,"o":52.84,"t":"2026-10-22T14:45:00Z","v":149081,"vw":52.81027},{"c":52.825,"h":52.825,"l":52.77,"n":1414,"o":52.805,"t":"2026-10-22T14:50:00Z","v":91586,"vw":52.792687},{"c":52.87,"h":52.87,"l":52.77,"n":1306,"o":52.835,"t":"2026-10-22T14:55:00Z","v":62498,"vw":52.80291},{"c":52.8199,"h":52.885,"l":52.81,"n":1234,"o":52.88,"t":"2026-10-22T15:00:00Z","v":61816,"vw":52.837735},{"c":52.79,"h":52.825,"l":52.76,"n":1599,"o":52.81,"t":"2026-10-22T15:05:00Z","v":92690,"vw":52.796634},{"c":52.75,"h":52.8072,"l":52.73,"n":1855,"o":52.79,"t":"2026-10-22T15:10:00Z","v":94784,"vw":52.76126},{"c":52.85,"h":52.86,"l":52.74,"n":875,"o":52.755,"t":"2026-10-22T15:15:00Z","v":44052,"vw":52.811577},{"c":52.95,"h":52.9516,"l":52.86,"n":882,"o":52.86,"t":"2026-10-22T15:20:00Z","v":54819,"vw":52.911952},{"c":52.83,"h":52.955,"l":52.82,"n":1063,"o":52.95,"t":"2026-10-22T15:25:00Z","v":44360,"vw":52.913421},{"c":52.825,"h":52.8386,"l":52.775,"n":1037,"o":52.83,"t":"2026-10-22T15:30:00Z","v":201064,"vw":52.801546},{"c":52.8102,"h":52.865,"l":52.81,"n":815,"o":52.825,"t":"2026-10-22T15:35:00Z","v":41791,"vw":52.831572},{"c":52.805,"h":52.84,"l":52.75,"n":1159,"o":52.8277,"t":"2026-10-22T15:40:00Z","v":98219,"vw":52.78931},{"c":52.8068,"h":52.8301,"l":52.785,"n":881,"o":52.805,"t":"2026-10-22T15:45:00Z","v":47811,"vw":52.805538},{"c":52.865,"h":52.8999,"l":52.81,"n":726,"o":52.815,"t":"2026-10-22T15:50:00Z","v":60304,"vw":52.872217},{"c":52.93,"h":52.93,"l":52.87,"n":687,"o":52.87,"t":"2026-10-22T15:55:00Z","v":62273,"vw":52.910766},{"c":52.9272,"h":52.9771,"l":52.902,"n":684,"o":52.93,"t":"2026-10-22T16:00:00Z","v":66750,"vw":52.940018},{"c":52.9599,"h":52.9599,"l":52.8731,"n":640,"o":52.92,"t":"2026-10-22T16:05:00Z","v":28266,"vw":52.911084},{"c":52.955,"h":52.96,"l":52.935,"n":547,"o":52.955,"t":"2026-10-22T16:10:00Z","v":36458,"vw":52.948373},{"c":52.975,"h":52.98,"l":52.94,"n":480,"o":52.96,"t":"2026-10-22T16:15:00Z","v":38097,"vw":52.963672},{"c":52.9662,"h":53,"l":52.945,"n":554,"o":52.975,"t":"2026-10-22T16:20:00Z","v":41974,"vw":52.974704},{"c":52.92,"h":52.99,"l":52.92,"n":537,"o":52.9898,"t":"2026-10-22T16:25:00Z","v":30167,"vw":52.951072},{"c":52.815,"h":52.92,"l":52.81,"n":888,"o":52.92,"t":"2026-10-22T16:30:00Z","v":44027,"vw":52.861255},{"c":52.8,"h":52.855,"l":52.8,"n":636,"o":52.815,"t":"2026-10-22T16:35:00Z","v":46788,"vw":52.82341},{"c":52.72,"h":52.8,"l":52.72,"n":1720,"o":52.8,"t":"2026-10-22T16:40:00Z","v":70947,"vw":52.769452},{"c":52.6375,"h":52.74,"l":52.63,"n":2179,"o":52.725,"t":"2026-10-22T16:45:00Z","v":106146,"vw":52.676426},{"c":52.675,"h":52.68,"l":52.5887,"n":1210,"o":52.63,"t":"2026-10-22T16:50:00Z","v":101873,"vw":52.620802},{"c":52.7511,"h":52.77,"l":52.6758,"n":558,"o":52.6758,"t":"2026-10-22T16:55:00Z","v":46673,"vw":52.719598},{"c":52.65,"h":52.76,"l":52.635,"n":684,"o":52.75,"t":"2026-10-22T17:00:00Z","v":92407,"vw":52.703245},{"c":52.65,"h":52.67,"l":52.635,"n":531,"o":52.667,"t":"2026-10-22T17:05:00Z","v":41811,"vw":52.653045},{"c":52.695,"h":52.7,"l":52.64,"n":576,"o":52.65,"t":"2026-10-22T17:10:00Z","v":37526,"vw":52.666187},{"c":52.715,"h":52.7374,"l":52.6601,"n":655,"o":52.695,"t":"2026-10-22T17:15:00Z","v":87098,"vw":52.706725},{"c":52.705,"h":52.75,"l":52.695,"n":639,"o":52.715,"t":"2026-10-22T17:20:00Z","v":74139,"vw":52.728608},{"c":52.72,"h":52.72,"l":52.675,"n":469,"o":52.7142,"t":"2026-10-22T17:25:00Z","v":48428,"vw":52.706008},{"c":52.755,"h":52.755,"l":52.6901,"n":563,"o":52.71,"t":"2026-10-22T17:30:00Z","v":29742,"vw":52.719261},{"c":52.72,"h":52.765,"l":52.7,"n":604,"o":52.76,"t":"2026-10-22T17:35:00Z","v":55997,"vw":52.738784},{"c":52.7512,"h":52.759,"l":52.715,"n":435,"o":52.73,"t":"2026-10-22T17:40:00Z","v":33350,"vw":52.733835},{"c":52.68,"h":52.7522,"l":52.68,"n":1085,"o":52.7486,"t":"2026-10-22T17:45:00Z","v":50841,"vw":52.715201},{"c":52.665,"h":52.68,"l":52.65,"n":660,"o":52.68,"t":"2026-10-22T17:50:00Z","v":66950,"vw":52.667478},{"c":52.635,"h":52.6772,"l":52.62,"n":618,"o":52.67,"t":"2026-10-22T17:55:00Z","v":39022,"vw":52.645135},{"c":52.5339,"h":52.63,"l":52.52,"n":1443,"o":52.63,"t":"2026-10-22T18:00:00Z","v":76103,"vw":52.569611},{"c":52.6,"h":52.605,"l":52.53,"n":500,"o":52.545,"t":"2026-10-22T18:05:00Z","v":52554,"vw":52.565015},{"c":52.6,"h":52.645,"l":52.585,"n":474,"o":52.59,"t":"2026-10-22T18:10:00Z","v":41239,"vw":52.606817},{"c":52.68,"h":52.6801,"l":52.59,"n":437,"o":52.605,"t":"2026-10-22T18:15:00Z","v":30913,"vw":52.64234},{"c":52.67,"h":52.7171,"l":52.66,"n":422,"o":52.69,"t":"2026-10-22T18:20:00Z","v":45215,"vw":52.684493},{"c":52.575,"h":52.67,"l":52.56,"n":611,"o":52.67,"t":"2026-10-22T18:25:00Z","v":37535,"vw":52.63322},{"c":52.54,"h":52.57,"l":52.51,"n":795,"o":52.57,"t":"2026-10-22T18:30:00Z","v":61235,"vw":52.539313},{"c":52.535,"h":52.5557,"l":52.525,"n":575,"o":52.53,"t":"2026-10-22T18:35:00Z","v":94851,"vw":52.546873},{"c":52.57,"h":52.5758,"l":52.515,"n":455,"o":52.535,"t":"2026-10-22T18:40:00Z","v":32849,"vw":52.540299},{"c":52.53,"h":52.57,"l":52.52,"n":479,"o":52.57,"t":"2026-10-22T18:45:00Z","v":55698,"vw":52.543015},{"c":52.52,"h":52.549,"l":52.515,"n":469,"o":52.52,"t":"2026-10-22T18:50:00Z","v":27554,"vw":52.528722},{"c":52.4976,"h":52.545,"l":52.485,"n":2294,"o":52.53,"t":"2026-10-22T18:55:00Z","v":126420,"vw":52.50501},{"c":52.5,"h":52.5,"l":52.45,"n":696,"o":52.485,"t":"2026-10-22T19:00:00Z","v":45322,"vw":52.467572},{"c":52.485,"h":52.515,"l":52.475,"n":549,"o":52.51,"t":"2026-10-22T19:05:00Z","v":72610,"vw":52.496012},{"c":52.54,"h":52.57,"l":52.48,"n":587,"o":52.49,"t":"2026-10-22T19:10:00Z","v":44675,"vw":52.514486},{"c":52.545,"h":52.56,"l":52.524,"n":447,"o":52.535,"t":"2026-10-22T19:15:00Z","v":32974,"vw":52.536543},{"c":52.579,"h":52.59,"l":52.535,"n":482,"o":52.545,"t":"2026-10-22T19:20:00Z","v":36729,"vw":52.55425},{"c":52.6221,"h":52.625,"l":52.5614,"n":459,"o":52.575,"t":"2026-10-22T19:25:00Z","v":36830,"vw":52.581534},{"c":52.515,"h":52.62,"l":52.505,"n":596,"o":52.62,"t":"2026-10-22T19:30:00Z","v":27492,"vw":52.568556},{"c":52.4614,"h":52.525,"l":52.46,"n":829,"o":52.515,"t":"2026-10-22T19:35:00Z","v":63509,"vw":52.486977},{"c":52.48,"h":52.48,"l":52.44,"n":964,"o":52.465,"t":"2026-10-22T19:40:00Z","v":61086,"vw":52.456177},{"c":52.49,"h":52.49,"l":52.415,"n":1022,"o":52.46,"t":"2026-10-22T19:45:00Z","v":67748,"vw":52.452218},{"c":52.615,"h":52.6223,"l":52.48,"n":924,"o":52.48,"t":"2026-10-22T19:50:00Z","v":82023,"vw":52.577609},{"c":52.6,"h":52.6273,"l":52.57,"n":869,"o":52.6,"t":"2026-10-22T19:55:00Z","v":155289,"vw":52.597648},{"c":52.6996,"h":52.73,"l":52.59,"n":87,"o":52.59,"t":"2026-10-22T20:00:00Z","v":46818,"vw":52.597017},{"c":52.6,"h":52.65,"l":52.6,"n":142,"o":52.6387,"t":"2026-10-22T20:05:00Z","v":4713,"vw":52.629937},{"c":52.6126,"h":52.6126,"l":52.57,"n":59,"o":52.5769,"t":"2026-10-22T20:10:00Z","v":1773,"vw":52.587944},{"c":52.6399,"h":52.69,"l":52.61,"n":73,"o":52.6379,"t":"2026-10-22T20:15:00Z","v":5170,"vw":52.637753},{"c":52.6661,"h":52.69,"l":52.62,"n":33,"o":52.639,"t":"2026-10-22T20:20:00Z","v":1662,"vw":52.648434},{"c":52.63,"h":52.64,"l":52.62,"n":67,"o":52.64,"t":"2026-10-22T20:25:00Z","v":5009,"vw":52.626755},{"c":52.6,"h":52.625,"l":52.5997,"n":92,"o":52.625,"t":"2026-10-22T20:30:00Z","v":3920,"vw":52.607472},{"c":52.64,"h":52.64,"l":52.58,"n":35,"o":52.58,"t":"2026-10-22T20:35:00Z","v":7334,"vw":52.607857},{"c":52.58,"h":52.6,"l":52.5608,"n":61,"o":52.6,"t":"2026-10-22T20:40:00Z","v":2392,"vw":52.577853},{"c":52.57,"h":52.57,"l":52.5502,"n":44,"o":52.56,"t":"2026-10-22T20:45:00Z","v":1091,"vw":52.558459}],"history":[{"c":52.11,"h":52.1799,"l":51.81,"n":2531,"o":52,"t":"2024-10-21T04:00:00Z","v":352558,"vw":52.052016},{"c":52.19,"h":52.2587,"l":51.88,"n":2553,"o":51.94,"t":"2024-10-22T04:00:00Z","v":402558,"vw":52.085221},{"c":51,"h":51.46,"l":50.74,"n":4073,"o":51.45,"t":"2024-10-23T04:00:00Z","v":311234,"vw":51.04968},{"c":51.33,"h":51.38,"l":51.1,"n":2199,"o":51.3,"t":"2024-10-24T04:00:00Z","v":219038,"vw":51.25075},{"c":51.54,"h":51.87,"l":51.4774,"n":2334,"o":51.57,"t":"2024-10-25T04:00:00Z","v":202601,"vw":51.695071},{"c":51.59,"h":51.85,"l":51.5599,"n":2353,"o":51.75,"t":"2024-10-28T04:00:00Z","v":186787,"vw":51.660287},{"c":51.9,"h":51.95,"l":51.4899,"n":1933,"o":51.56,"t":"2024-10-29T04:00:00Z","v":149591,"vw":51.765329},{"c":51.68,"h":51.9286,"l":51.635,"n":1840,"o":51.88,"t":"2024-10-30T04:00:00Z","v":144624,"vw":51.839057},{"c":50.72,"h":51.4,"l":50.71,"n":3550,"o":51.4,"t":"2024-10-31T04:00:00Z","v":217923,"vw":50.890441},{"c":50.98,"h":51.25,"l":50.8501,"n":2092,"o":50.89,"t":"2024-11-01T04:00:00Z","v":162494,"vw":51.067175},{"c":50.94,"h":51.1486,"l":50.71,"n":2235,"o":51,"t":"2024-11-04T05:00:00Z","v":170514,"vw":50.963469},{"c":51.42,"h":51.4693,"l":51.02,"n":1495,"o":51.02,"t":"2024-11-05T05:00:00Z","v":93780,"vw":51.328732},{"c":52.4,"h":52.45,"l":52.01,"n":2545,"o":52.07,"t":"2024-11-06T05:00:00Z","v":448787,"vw":52.24875},{"c":52.92,"h":52.9507,"l":52.6101,"n":2216,"o":52.66,"t":"2024-11-07T05:00:00Z","v":221008,"vw":52.837777},{"c":52.99,"h":53.04,"l":52.9,"n":2104,"o":52.92,"t":"2024-11-08T05:00:00Z","v":221591,"vw":52.976509},{"c":52.98,"h":53.1,"l":52.84,"n":2733,"o":53.1,"t":"2024-11-11T05:00:00Z","v":296773,"vw":52.962107},{"c":52.96,"h":53.05,"l":52.76,"n":2002,"o":52.98,"t":"2024-11-12T05:00:00Z","v":176185,"vw":52.947293},{"c":52.96,"h":53.11,"l":52.8134,"n":1971,"o":52.99,"t":"2024-11-13T05:00:00Z","v":163396,"vw":52.975392},{"c":52.82,"h":53.0499,"l":52.78,"n":2219,"o":53.01,"t":"2024-11-14T05:00:00Z","v":189782,"vw":52.902935},{"c":52.02,"h":52.56,"l":51.86,"n":3826,"o":52.54,"t":"2024-11-15T05:00:00Z","v":362729,"vw":52.157983},{"c":52.27,"h":52.43,"l":52.0301,"n":2752,"o":52.1,"t":"2024-11-18T05:00:00Z","v":400199,"vw":52.284888},{"c":52.49,"h":52.52,"l":52.04,"n":2429,"o":52.04,"t":"2024-11-19T05:00:00Z","v":259671,"vw":52.334292},{"c":51.83,"h":51.9,"l":51.39,"n":3073,"o":51.89,"t":"2024-11-20T05:00:00Z","v":415367,"vw":51.599017},{"c":51.99,"h":52.08,"l":51.4701,"n":3016,"o":51.93,"t":"2024-11-21T05:00:00Z","v":290097,"vw":51.840323},{"c":52.08,"h":52.1099,"l":51.894,"n":2646,"o":51.95,"t":"2024-11-22T05:00:00Z","v":253238,"vw":52.00808},{"c":52.18,"h":52.4099,"l":52.02,"n":2945,"o":52.28,"t":"2024-11-25T05:00:00Z","v":256250,"vw":52.20944},{"c":52.35,"h":52.3798,"l":52.1,"n":2369,"o":52.32,"t":"2024-11-26T05:00:00Z","v":261744,"vw":52.271916},{"c":52.16,"h":52.3,"l":51.95,"n":2273,"o":52.3,"t":"2024-11-27T05:00:00Z","v":152310,"vw":52.117068},{"c":52.47,"h":52.47,"l":52.1601,"n":1402,"o":52.18,"t":"2024-11-29T05:00:00Z","v":135013,"vw":52.366329},{"c":52.86,"h":52.9,"l":52.5,"n":2705,"o":52.5,"t":"2024-12-02T05:00:00Z","v":294898,"vw":52.740243},{"c":53,"h":53,"l":52.7,"n":2195,"o":52.8,"t":"2024-12-03T05:00:00Z","v":225411,"vw":52.864847},{"c":53.4,"h":53.4,"l":53.14,"n":2008,"o":53.2,"t":"2024-12-04T05:00:00Z","v":291831,"vw":53.312638},{"c":53.3,"h":53.4473,"l":53.28,"n":2229,"o":53.44,"t":"2024-12-05T05:00:00Z","v":273686,"vw":53.389302},{"c":53.6,"h":53.71,"l":53.3758,"n":2142,"o":53.4,"t":"2024-12-06T05:00:00Z","v":164174,"vw":53.541576},{"c":53.35,"h":53.5969,"l":53.29,"n":2662,"o":53.58,"t":"2024-12-09T05:00:00Z","v":195833,"vw":53.432669},{"c":53.27,"h":53.56,"l":53.19,"n":2416,"o":53.53,"t":"2024-12-10T05:00:00Z","v":203951,"vw":53.396661},{"c":53.84,"h":53.87,"l":53.56,"n":2385,"o":53.57,"t":"2024-12-11T05:00:00Z","v":260051,"vw":53.750163},{"c":53.67,"h":53.809,"l":53.62,"n":2128,"o":53.77,"t":"2024-12-12T05:00:00Z","v":224644,"vw":53.720097},{"c":53.9,"h":54.039,"l":53.68,"n":2161,"o":53.9,"t":"2024-12-13T05:00:00Z","v":170684,"vw":53.854159},{"c":54.22,"h":54.2752,"l":53.87,"n":3295,"o":54,"t":"2024-12-16T05:00:00Z","v":325670,"vw":54.135956},{"c":54.08,"h":54.25,"l":54,"n":3008,"o":54.25,"t":"2024-12-17T05:00:00Z","v":336095,"vw":54.100732},{"c":52.94,"h":54.179,"l":52.815,"n":4014,"o":54.09,"t":"2024-12-18T05:00:00Z","v":485163,"vw":53.698592},{"c":52.81,"h":53.3193,"l":52.7603,"n":4384,"o":53.23,"t":"2024-12-19T05:00:00Z","v":568369,"vw":53.022624},{"c":53.17,"h":53.56,"l":52.43,"n":3254,"o":52.51,"t":"2024-12-20T05:00:00Z","v":363751,"vw":53.02864},{"c":53.67,"h":53.67,"l":53.075,"n":3158,"o":53.33,"t":"2024-12-23T05:00:00Z","v":392807,"vw":53.455434},{"c":53.57,"h":53.57,"l":53.15,"n":1598,"o":53.22,"t":"2024-12-24T05:00:00Z","v":188815,"vw":53.360846},{"c":53.55,"h":53.6409,"l":53.33,"n":3118,"o":53.54,"t":"2024-12-26T05:00:00Z","v":359374,"vw":53.531126},{"c":53.15,"h":53.48,"l":52.8,"n":3655,"o":53.45,"t":"2024-12-27T05:00:00Z","v":249947,"vw":53.026849},{"c":52.71,"h":52.95,"l":52.35,"n":4082,"o":52.63,"t":"2024-12-30T05:00:00Z","v":486350,"vw":52.65859},{"c":52.37,"h":52.88,"l":52.28,"n":3061,"o":52.81,"t":"2024-12-31T05:00:00Z","v":251955,"vw":52.543758},{"c":52.28,"h":52.77,"l":51.94,"n":4669,"o":52.6,"t":"2025-01-02T05:00:00Z","v":365098,"vw":52.365382},{"c":52.96,"h":53.03,"l":52.45,"n":3209,"o":52.48,"t":"2025-01-03T05:00:00Z","v":278672,"vw":52.818399},{"c":53.35,"h":53.5999,"l":53.2015,"n":4123,"o":53.35,"t":"2025-01-06T05:00:00Z","v":435884,"vw":53.430728},{"c":52.7,"h":53.5404,"l":52.53,"n":3910,"o":53.5,"t":"2025-01-07T05:00:00Z","v":286863,"vw":52.994299},{"c":52.72,"h":52.8088,"l":52.35,"n":2938,"o":52.7,"t":"2025-01-08T05:00:00Z","v":224770,"vw":52.636752},{"c":52.12,"h":52.53,"l":51.77,"n":5422,"o":52.53,"t":"2025-01-10T05:00:00Z","v":402369,"vw":52.079905},{"c":51.98,"h":52.01,"l":51.42,"n":4593,"o":51.59,"t":"2025-01-13T05:00:00Z","v":320494,"vw":51.679867},{"c":51.92,"h":52.3469,"l":51.66,"n":3252,"o":52.34,"t":"2025-01-14T05:00:00Z","v":250552,"vw":52.006177},{"c":52.96,"h":53.05,"l":52.5408,"n":2522,"o":52.61,"t":"2025-01-15T05:00:00Z","v":227999,"vw":52.811398},{"c":52.7,"h":53.2369,"l":52.685,"n":2716,"o":53.17,"t":"2025-01-16T05:00:00Z","v":229830,"vw":52.921907},{"c":53.37,"h":53.48,"l":53.16,"n":3463,"o":53.47,"t":"2025-01-17T05:00:00Z","v":347885,"vw":53.353013},{"c":53.62,"h":53.7,"l":53.25,"n":5464,"o":53.66,"t":"2025-01-21T05:00:00Z","v":747923,"vw":53.542987},{"c":53.45,"h":53.55,"l":53.2607,"n":3545,"o":53.34,"t":"2025-01-22T05:00:00Z","v":509432,"vw":53.463889},{"c":53.53,"h":53.5399,"l":53.25,"n":2584,"o":53.27,"t":"2025-01-23T05:00:00Z","v":283157,"vw":53.350393},{"c":53.35,"h":53.61,"l":53.23,"n":3390,"o":53.61,"t":"2025-01-24T05:00:00Z","v":324804,"vw":53.445869},{"c":52.18,"h":52.5,"l":51.85,"n":7261,"o":52,"t":"2025-01-27T05:00:00Z","v":702312,"vw":52.197952},{"c":52.83,"h":52.9099,"l":52.01,"n":3004,"o":52.39,"t":"2025-01-28T05:00:00Z","v":446896,"vw":52.638994},{"c":52.75,"h":52.95,"l":52.42,"n":2814,"o":52.95,"t":"2025-01-29T05:00:00Z","v":226063,"vw":52.708299},{"c":52.95,"h":53.1499,"l":52.5912,"n":2954,"o":52.9,"t":"2025-01-30T05:00:00Z","v":289548,"vw":52.884115},{"c":52.92,"h":53.5297,"l":52.79,"n":3239,"o":53.26,"t":"2025-01-31T05:00:00Z","v":270046,"vw":53.287135},{"c":52.58,"h":52.7976,"l":51.9663,"n":5256,"o":52.25,"t":"2025-02-03T05:00:00Z","v":389118,"vw":52.410609},{"c":53.11,"h":53.1297,"l":52.6,"n":2981,"o":52.66,"t":"2025-02-04T05:00:00Z","v":442318,"vw":53.009815},{"c":53.29,"h":53.29,"l":52.82,"n":4148,"o":52.97,"t":"2025-02-05T05:00:00Z","v":427217,"vw":53.040216},{"c":53.53,"h":53.53,"l":53.23,"n":3509,"o":53.34,"t":"2025-02-06T05:00:00Z","v":349117,"vw":53.363543},{"c":53.06,"h":53.72,"l":52.98,"n":5353,"o":53.57,"t":"2025-02-07T05:00:00Z","v":465902,"vw":53.227738},{"c":53.56,"h":53.61,"l":53.3201,"n":4065,"o":53.47,"t":"2025-02-10T05:00:00Z","v":467582,"vw":53.506586},{"c":53.47,"h":53.5905,"l":53.3101,"n":3591,"o":53.33,"t":"2025-02-11T05:00:00Z","v":320630,"vw":53.478269},{"c":53.53,"h":53.56,"l":53.0201,"n":3572,"o":53.1,"t":"2025-02-12T05:00:00Z","v":350464,"vw":53.377328},{"c":54.06,"h":54.06,"l":53.5727,"n":3234,"o":53.69,"t":"2025-02-13T05:00:00Z","v":348377,"vw":53.845734},{"c":54.22,"h":54.25,"l":54.035,"n":3582,"o":54.11,"t":"2025-02-14T05:00:00Z","v":326613,"vw":54.1308},{"c":54.32,"h":54.43,"l":54.12,"n":6475,"o":54.42,"t":"2025-02-18T05:00:00Z","v":668229,"vw":54.241997},{"c":54.4,"h":54.47,"l":54.1501,"n":4522,"o":54.3,"t":"2025-02-19T05:00:00Z","v":474079,"vw":54.333255},{"c":54.26,"h":54.39,"l":53.9001,"n":5856,"o":54.36,"t":"2025-02-20T05:00:00Z","v":540417,"vw":54.132522},{"c":53.44,"h":54.44,"l":53.409,"n":8124,"o":54.42,"t":"2025-02-21T05:00:00Z","v":812608,"vw":53.803719},{"c":52.97,"h":53.65,"l":52.92,"n":7716,"o":53.64,"t":"2025-02-24T05:00:00Z","v":953342,"vw":53.290758},{"c":52.4,"h":52.8892,"l":52.03,"n":7177,"o":52.85,"t":"2025-02-25T05:00:00Z","v":507205,"vw":52.436618},{"c":51.89,"h":52.329,"l":51.5809,"n":5534,"o":52,"t":"2025-02-26T05:00:00Z","v":576296,"vw":52.08285},{"c":50.59,"h":52.28,"l":50.51,"n":7643,"o":52.22,"t":"2025-02-27T05:00:00Z","v":609751,"vw":51.34319},{"c":51.31,"h":51.3305,"l":50.2,"n":6520,"o":50.57,"t":"2025-02-28T05:00:00Z","v":596256,"vw":50.631925},{"c":50.42,"h":51.6698,"l":50.125,"n":8930,"o":51.56,"t":"2025-03-03T05:00:00Z","v":609035,"vw":50.990912},{"c":50.33,"h":50.95,"l":49.56,"n":7671,"o":50.0701,"t":"2025-03-04T05:00:00Z","v":738757,"vw":50.084601},{"c":50.86,"h":50.97,"l":49.92,"n":5255,"o":50.41,"t":"2025-03-05T05:00:00Z","v":455172,"vw":50.401402},{"c":49.66,"h":50.53,"l":49.46,"n":7540,"o":50.15,"t":"2025-03-06T05:00:00Z","v":508580,"vw":49.914824},{"c":50.03,"h":50.105,"l":48.97,"n":7536,"o":49.62,"t":"2025-03-07T05:00:00Z","v":742228,"vw":49.581397},{"c":48.31,"h":49.31,"l":47.8764,"n":11579,"o":49.27,"t":"2025-03-10T04:00:00Z","v":933005,"vw":48.531251},{"c":48.19,"h":48.8093,"l":47.7101,"n":6339,"o":48.3,"t":"2025-03-11T04:00:00Z","v":592312,"vw":48.23096},{"c":48.73,"h":49.04,"l":48.2,"n":4810,"o":48.91,"t":"2025-03-12T04:00:00Z","v":466071,"vw":48.737864},{"c":47.85,"h":48.69,"l":47.69,"n":6777,"o":48.69,"t":"2025-03-13T04:00:00Z","v":483724,"vw":48.076435},{"c":48.99,"h":49.035,"l":48.29,"n":5101,"o":48.42,"t":"2025-03-14T04:00:00Z","v":502411,"vw":48.758611},{"c":49.28,"h":49.57,"l":48.802,"n":7245,"o":48.96,"t":"2025-03-17T04:00:00Z","v":670931,"vw":49.176869},{"c":48.5,"h":49.01,"l":48.29,"n":7127,"o":49.01,"t":"2025-03-18T04:00:00Z","v":531136,"vw":48.530878},{"c":49.12,"h":49.52,"l":48.53,"n":4809,"o":48.71,"t":"2025-03-19T04:00:00Z","v":563930,"vw":49.00553},{"c":48.97,"h":49.465,"l":48.6805,"n":6043,"o":48.75,"t":"2025-03-20T04:00:00Z","v":719236,"vw":49.073612},{"c":49.14,"h":49.17,"l":48.34,"n":5747,"o":48.48,"t":"2025-03-21T04:00:00Z","v":563147,"vw":48.774363},{"c":50.14,"h":50.198,"l":49.78,"n":7195,"o":49.85,"t":"2025-03-24T04:00:00Z","v":820243,"vw":50.023482},{"c":50.4,"h":50.4197,"l":50.11,"n":6354,"o":50.2,"t":"2025-03-25T04:00:00Z","v":959198,"vw":50.295501},{"c":48.96,"h":49.78,"l":48.79,"n":7648,"o":49.69,"t":"2025-03-26T04:00:00Z","v":624689,"vw":49.193951},{"c":48.68,"h":49.13,"l":48.5315,"n":4966,"o":48.79,"t":"2025-03-27T04:00:00Z","v":422044,"vw":48.802794},{"c":47.44,"h":48.5567,"l":47.33,"n":12283,"o":48.54,"t":"2025-03-28T04:00:00Z","v":847115,"vw":47.829777},{"c":47.43,"h":47.52,"l":46.2501,"n":9804,"o":46.72,"t":"2025-03-31T04:00:00Z","v":683583,"vw":46.788207},{"c":47.73,"h":47.78,"l":47.04,"n":5548,"o":47.31,"t":"2025-04-01T04:00:00Z","v":332064,"vw":47.485568},{"c":48.01,"h":48.25,"l":47.2385,"n":6356,"o":47.33,"t":"2025-04-02T04:00:00Z","v":834464,"vw":47.797958},{"c":45.88,"h":46.66,"l":45.78,"n":17062,"o":46.36,"t":"2025-04-03T04:00:00Z","v":1181085,"vw":46.227233},{"c":43.22,"h":44.83,"l":43.18,"n":17298,"o":44.62,"t":"2025-04-04T04:00:00Z","v":1943436,"vw":44.002269},{"c":43.25,"h":45,"l":41.1701,"n":12652,"o":41.71,"t":"2025-04-07T04:00:00Z","v":1980920,"vw":42.663491},{"c":42.51,"h":45.14,"l":41.93,"n":11177,"o":44.71,"t":"2025-04-08T04:00:00Z","v":1921644,"vw":44.01277},{"c":47.11,"h":47.27,"l":42.4224,"n":9503,"o":42.44,"t":"2025-04-09T04:00:00Z","v":1667407,"vw":45.080275},{"c":45.35,"h":46.1779,"l":44.06,"n":8627,"o":46.06,"t":"2025-04-10T04:00:00Z","v":1401300,"vw":45.253535},{"c":46.11,"h":46.2,"l":44.955,"n":5449,"o":45.26,"t":"2025-04-11T04:00:00Z","v":653365,"vw":45.683437},{"c":46.47,"h":47.1,"l":46.05,"n":7304,"o":47.04,"t":"2025-04-14T04:00:00Z","v":836295,"vw":46.629112},{"c":46.58,"h":46.9,"l":46.42,"n":5192,"o":46.57,"t":"2025-04-15T04:00:00Z","v":569522,"vw":46.645275},{"c":45.32,"h":46.08,"l":44.7,"n":8550,"o":45.77,"t":"2025-04-16T04:00:00Z","v":835763,"vw":45.495405},{"c":45.31,"h":45.6484,"l":45.06,"n":5265,"o":45.56,"t":"2025-04-17T04:00:00Z","v":478423,"vw":45.377524},{"c":44.27,"h":44.85,"l":43.72,"n":10916,"o":44.77,"t":"2025-04-21T04:00:00Z","v":852638,"vw":44.211883},{"c":45.32,"h":45.61,"l":44.69,"n":5095,"o":44.74,"t":"2025-04-22T04:00:00Z","v":727475,"vw":45.107909},{"c":45.75,"h":46.54,"l":45.587,"n":5796,"o":46.14,"t":"2025-04-23T04:00:00Z","v":1099980,"vw":46.099265},{"c":46.89,"h":46.9099,"l":45.9,"n":4366,"o":45.92,"t":"2025-04-24T04:00:00Z","v":568151,"vw":46.530643},{"c":47.35,"h":47.4,"l":46.7224,"n":6155,"o":46.9,"t":"2025-04-25T04:00:00Z","v":650190,"vw":47.082778},{"c":47.4,"h":47.56,"l":46.8308,"n":6734,"o":47.42,"t":"2025-04-28T04:00:00Z","v":519741,"vw":47.245919},{"c":47.63,"h":47.73,"l":47.1485,"n":4727,"o":47.19,"t":"2025-04-29T04:00:00Z","v":429534,"vw":47.525388},{"c":47.65,"h":47.8,"l":46.5309,"n":6405,"o":46.93,"t":"2025-04-30T04:00:00Z","v":559035,"vw":47.09991},{"c":48.11,"h":48.54,"l":48.0556,"n":5859,"o":48.25,"t":"2025-05-01T04:00:00Z","v":602964,"vw":48.281272},{"c":48.72,"h":48.85,"l":48.405,"n":6359,"o":48.54,"t":"2025-05-02T04:00:00Z","v":665319,"vw":48.679774},{"c":48.52,"h":48.74,"l":48.37,"n":7505,"o":48.37,"t":"2025-05-05T04:00:00Z","v":592273,"vw":48.550956},{"c":48.18,"h":48.4682,"l":47.94,"n":6589,"o":48.01,"t":"2025-05-06T04:00:00Z","v":774091,"vw":48.19025},{"c":48.35,"h":48.52,"l":47.8208,"n":6836,"o":48.23,"t":"2025-05-07T04:00:00Z","v":846095,"vw":48.189612},{"c":48.71,"h":49.0346,"l":48.41,"n":6677,"o":48.73,"t":"2025-05-08T04:00:00Z","v":843119,"vw":48.799266},{"c":48.72,"h":48.965,"l":48.5746,"n":7036,"o":48.89,"t":"2025-05-09T04:00:00Z","v":1007560,"vw":48.748558},{"c":50.13,"h":50.1893,"l":49.71,"n":9533,"o":50.14,"t":"2025-05-12T04:00:00Z","v":1221717,"vw":49.973483},{"c":50.62,"h":50.72,"l":50.2,"n":10141,"o":50.24,"t":"2025-05-13T04:00:00Z","v":1459677,"vw":50.572708},{"c":50.77,"h":50.82,"l":50.61,"n":8800,"o":50.7,"t":"2025-05-14T04:00:00Z","v":1344639,"vw":50.72861},{"c":50.84,"h":50.99,"l":50.57,"n":9712,"o":50.68,"t":"2025-05-15T04:00:00Z","v":1080132,"vw":50.804948},{"c":50.98,"h":50.9886,"l":50.73,"n":8576,"o":50.95,"t":"2025-05-16T04:00:00Z","v":971664,"vw":50.890686},{"c":51,"h":51.03,"l":50.56,"n":11452,"o":50.59,"t":"2025-05-19T04:00:00Z","v":1693542,"vw":50.865811},{"c":50.91,"h":50.96,"l":50.71,"n":9578,"o":50.889,"t":"2025-05-20T04:00:00Z","v":1437077,"vw":50.870863},{"c":49.85,"h":50.433,"l":49.72,"n":11249,"o":50.06,"t":"2025-05-21T04:00:00Z","v":1206400,"vw":50.101586},{"c":49.91,"h":50.13,"l":49.78,"n":7568,"o":49.91,"t":"2025-05-22T04:00:00Z","v":1187348,"vw":49.98945},{"c":49.62,"h":49.79,"l":49.36,"n":11717,"o":49.39,"t":"2025-05-23T04:00:00Z","v":1321268,"vw":49.585597},{"c":50.39,"h":50.42,"l":49.99,"n":12037,"o":50.08,"t":"2025-05-27T04:00:00Z","v":1574411,"vw":50.257025},{"c":50.28,"h":50.52,"l":50.22,"n":9712,"o":50.46,"t":"2025-05-28T04:00:00Z","v":1076316,"vw":50.399097},{"c":50.36,"h":50.67,"l":50.18,"n":10635,"o":50.67,"t":"2025-05-29T04:00:00Z","v":1266214,"vw":50.388947},{"c":50.36,"h":50.41,"l":49.89,"n":12051,"o":50.36,"t":"2025-05-30T04:00:00Z","v":1106571,"vw":50.194828},{"c":50.59,"h":50.61,"l":50.0684,"n":12371,"o":50.21,"t":"2025-06-02T04:00:00Z","v":1202564,"vw":50.407832},{"c":50.91,"h":50.99,"l":50.5785,"n":10773,"o":50.69,"t":"2025-06-03T04:00:00Z","v":1370405,"vw":50.817718},{"c":51.02,"h":51.07,"l":50.8198,"n":12917,"o":50.98,"t":"2025-06-04T04:00:00Z","v":1967438,"vw":51.002377},{"c":50.73,"h":51.29,"l":50.59,"n":17077,"o":51.115,"t":"2025-06-05T04:00:00Z","v":2157584,"vw":51.01474},{"c":51.12,"h":51.24,"l":51.005,"n":12281,"o":51.14,"t":"2025-06-06T04:00:00Z","v":1375825,"vw":51.143052},{"c":51.22,"h":51.3,"l":51.09,"n":17868,"o":51.16,"t":"2025-06-09T04:00:00Z","v":2443243,"vw":51.220671},{"c":51.45,"h":51.48,"l":51.1,"n":13605,"o":51.255,"t":"2025-06-10T04:00:00Z","v":1933446,"vw":51.330487},{"c":51.33,"h":51.6795,"l":51.18,"n":14823,"o":51.57,"t":"2025-06-11T04:00:00Z","v":2237820,"vw":51.420241},{"c":51.42,"h":51.48,"l":51.245,"n":10091,"o":51.28,"t":"2025-06-12T04:00:00Z","v":1284565,"vw":51.382445},{"c":50.96,"h":51.31,"l":50.885,"n":18360,"o":51.03,"t":"2025-06-13T04:00:00Z","v":2014556,"vw":51.096892},{"c":51.5,"h":51.57,"l":51.28,"n":14361,"o":51.28,"t":"2025-06-16T04:00:00Z","v":1820815,"vw":51.478391},{"c":51.15,"h":51.46,"l":51.06,"n":16128,"o":51.34,"t":"2025-06-17T04:00:00Z","v":2715628,"vw":51.29537},{"c":51.2,"h":51.41,"l":51.07,"n":11567,"o":51.22,"t":"2025-06-18T04:00:00Z","v":1664442,"vw":51.255218},{"c":51.06,"h":51.52,"l":50.92,"n":19698,"o":51.405,"t":"2025-06-20T04:00:00Z","v":2946632,"vw":51.140058},{"c":51.49,"h":51.51,"l":50.9,"n":17633,"o":51.14,"t":"2025-06-23T04:00:00Z","v":2879973,"vw":51.284812},{"c":51.99,"h":52.0499,"l":51.79,"n":17192,"o":51.86,"t":"2025-06-24T04:00:00Z","v":3397844,"vw":51.944938},{"c":51.45,"h":51.56,"l":51.35,"n":12987,"o":51.54,"t":"2025-06-25T04:00:00Z","v":2026312,"vw":51.455719},{"c":51.71,"h":51.74,"l":51.49,"n":10724,"o":51.6,"t":"2025-06-26T04:00:00Z","v":2108014,"vw":51.62498},{"c":51.82,"h":51.9,"l":51.63,"n":15170,"o":51.78,"t":"2025-06-27T04:00:00Z","v":2457519,"vw":51.818022},{"c":52.01,"h":52.06,"l":51.87,"n":16576,"o":52.02,"t":"2025-06-30T04:00:00Z","v":1823644,"vw":51.9476},{"c":51.65,"h":51.91,"l":51.46,"n":20534,"o":51.845,"t":"2025-07-01T04:00:00Z","v":2018994,"vw":51.708934},{"c":51.94,"h":51.95,"l":51.5823,"n":12685,"o":51.62,"t":"2025-07-02T04:00:00Z","v":1838899,"vw":51.835805},{"c":52.32,"h":52.38,"l":52.11,"n":11657,"o":52.11,"t":"2025-07-03T04:00:00Z","v":1847578,"vw":52.283274},{"c":52.04,"h":52.19,"l":51.8435,"n":23730,"o":52.17,"t":"2025-07-07T04:00:00Z","v":2799237,"vw":52.064894},{"c":52.12,"h":52.225,"l":52.01,"n":15119,"o":52.16,"t":"2025-07-08T04:00:00Z","v":1975421,"vw":52.121454},{"c":52.42,"h":52.49,"l":52.1801,"n":13847,"o":52.3,"t":"2025-07-09T04:00:00Z","v":2128012,"vw":52.341591},{"c":52.38,"h":52.4875,"l":52.175,"n":14680,"o":52.48,"t":"2025-07-10T04:00:00Z","v":2008806,"vw":52.35074},{"c":52.31,"h":52.4,"l":52.125,"n":14213,"o":52.23,"t":"2025-07-11T04:00:00Z","v":1539876,"vw":52.311171},{"c":52.45,"h":52.5,"l":52.1,"n":16888,"o":52.32,"t":"2025-07-14T04:00:00Z","v":2113890,"vw":52.372409},{"c":52.49,"h":52.745,"l":52.48,"n":14370,"o":52.73,"t":"2025-07-15T04:00:00Z","v":1848150,"vw":52.629777},{"c":52.56,"h":52.6,"l":52.095,"n":19098,"o":52.47,"t":"2025-07-16T04:00:00Z","v":2722103,"vw":52.421737},{"c":52.91,"h":52.93,"l":52.55,"n":13795,"o":52.61,"t":"2025-07-17T04:00:00Z","v":2005314,"vw":52.81119},{"c":52.88,"h":53.0095,"l":52.77,"n":18558,"o":53,"t":"2025-07-18T04:00:00Z","v":2714914,"vw":52.876852},{"c":53.08,"h":53.2099,"l":52.94,"n":22390,"o":52.94,"t":"2025-07-21T04:00:00Z","v":4041693,"vw":53.132727},{"c":52.91,"h":53.11,"l":52.691,"n":24310,"o":53.09,"t":"2025-07-22T04:00:00Z","v":4493558,"vw":52.897848},{"c":52.47,"h":52.48,"l":52.17,"n":18531,"o":52.36,"t":"2025-07-23T04:00:00Z","v":3007502,"vw":52.317679},{"c":52.56,"h":52.63,"l":52.4591,"n":12670,"o":52.58,"t":"2025-07-24T04:00:00Z","v":2071372,"vw":52.558152},{"c":52.69,"h":52.74,"l":52.54,"n":15453,"o":52.56,"t":"2025-07-25T04:00:00Z","v":2438142,"vw":52.665991},{"c":52.83,"h":52.8599,"l":52.735,"n":19002,"o":52.8,"t":"2025-07-28T04:00:00Z","v":2712655,"vw":52.810021},{"c":52.78,"h":53.06,"l":52.74,"n":16373,"o":52.98,"t":"2025-07-29T04:00:00Z","v":2134218,"vw":52.886563},{"c":52.84,"h":52.975,"l":52.63,"n":15887,"o":52.85,"t":"2025-07-30T04:00:00Z","v":2431528,"vw":52.839401},{"c":52.64,"h":53.23,"l":52.5509,"n":19151,"o":53.22,"t":"2025-07-31T04:00:00Z","v":2392564,"vw":52.910001},{"c":51.78,"h":52.19,"l":51.58,"n":38668,"o":52.19,"t":"2025-08-01T04:00:00Z","v":4285648,"vw":51.850656},{"c":52.62,"h":52.64,"l":52.17,"n":20859,"o":52.17,"t":"2025-08-04T04:00:00Z","v":2984857,"vw":52.490874},{"c":52.33,"h":52.8,"l":52.285,"n":21203,"o":52.72,"t":"2025-08-05T04:00:00Z","v":2988633,"vw":52.508824},{"c":52.9,"h":52.93,"l":52.37,"n":17339,"o":52.42,"t":"2025-08-06T04:00:00Z","v":2960030,"vw":52.699897},{"c":53.02,"h":53.31,"l":52.73,"n":19048,"o":53.2,"t":"2025-08-07T04:00:00Z","v":2511958,"vw":53.053784},{"c":53.44,"h":53.45,"l":53.1145,"n":17161,"o":53.15,"t":"2025-08-08T04:00:00Z","v":3220777,"vw":53.346659},{"c":53.32,"h":53.605,"l":53.255,"n":23792,"o":53.47,"t":"2025-08-11T04:00:00Z","v":3549198,"vw":53.463874},{"c":53.84,"h":53.85,"l":53.34,"n":17918,"o":53.52,"t":"2025-08-12T04:00:00Z","v":3635273,"vw":53.674744},{"c":53.89,"h":54.06,"l":53.79,"n":20219,"o":54.04,"t":"2025-08-13T04:00:00Z","v":3427181,"vw":53.917774},{"c":53.87,"h":53.9799,"l":53.726,"n":17148,"o":53.76,"t":"2025-08-14T04:00:00Z","v":2213285,"vw":53.8598},{"c":53.71,"h":53.92,"l":53.6,"n":22397,"o":53.92,"t":"2025-08-15T04:00:00Z","v":3175969,"vw":53.721964},{"c":53.73,"h":53.76,"l":53.585,"n":25959,"o":53.67,"t":"2025-08-18T04:00:00Z","v":3677446,"vw":53.680451},{"c":53.18,"h":53.7,"l":53.11,"n":34641,"o":53.69,"t":"2025-08-19T04:00:00Z","v":5619045,"vw":53.324592},{"c":52.31,"h":52.5197,"l":51.73,"n":35005,"o":52.51,"t":"2025-08-20T04:00:00Z","v":4646562,"vw":52.114438},{"c":52.1,"h":52.3499,"l":51.915,"n":19083,"o":52.2,"t":"2025-08-21T04:00:00Z","v":2072115,"vw":52.125459},{"c":52.78,"h":52.9208,"l":52.11,"n":20941,"o":52.215,"t":"2025-08-22T04:00:00Z","v":2962630,"vw":52.718843},{"c":52.69,"h":52.9,"l":52.59,"n":22823,"o":52.7,"t":"2025-08-25T04:00:00Z","v":2250223,"vw":52.777838},{"c":52.86,"h":52.8681,"l":52.58,"n":16390,"o":52.69,"t":"2025-08-26T04:00:00Z","v":1955628,"vw":52.753839},{"c":52.91,"h":52.97,"l":52.7,"n":18375,"o":52.79,"t":"2025-08-27T04:00:00Z","v":2068250,"vw":52.865003},{"c":53.19,"h":53.235,"l":52.8758,"n":15712,"o":52.98,"t":"2025-08-28T04:00:00Z","v":2419669,"vw":53.114358},{"c":52.73,"h":53.09,"l":52.61,"n":28339,"o":53.08,"t":"2025-08-29T04:00:00Z","v":2772837,"vw":52.769743},{"c":52.42,"h":52.435,"l":51.94,"n":40099,"o":52.075,"t":"2025-09-02T04:00:00Z","v":3863326,"vw":52.181141},{"c":52.74,"h":52.84,"l":52.505,"n":21937,"o":52.68,"t":"2025-09-03T04:00:00Z","v":2790432,"vw":52.65948},{"c":53.12,"h":53.14,"l":52.6799,"n":19325,"o":52.82,"t":"2025-09-04T04:00:00Z","v":2846960,"vw":52.897131},{"c":53.18,"h":53.48,"l":52.842,"n":26415,"o":53.48,"t":"2025-09-05T04:00:00Z","v":3890923,"vw":53.151059},{"c":53.38,"h":53.5,"l":53.3145,"n":26455,"o":53.37,"t":"2025-09-08T04:00:00Z","v":3245337,"vw":53.410891},{"c":53.51,"h":53.54,"l":53.27,"n":21626,"o":53.48,"t":"2025-09-09T04:00:00Z","v":2824851,"vw":53.428787},{"c":53.52,"h":53.73,"l":53.38,"n":24505,"o":53.71,"t":"2025-09-10T04:00:00Z","v":3864014,"vw":53.57913},{"c":53.75,"h":53.79,"l":53.58,"n":18875,"o":53.72,"t":"2025-09-11T04:00:00Z","v":2473084,"vw":53.731303},{"c":53.91,"h":53.9787,"l":53.7619,"n":21052,"o":53.815,"t":"2025-09-12T04:00:00Z","v":2891796,"vw":53.885085},{"c":54.18,"h":54.18,"l":54.005,"n":24828,"o":54.01,"t":"2025-09-15T04:00:00Z","v":3062843,"vw":54.105255},{"c":54.15,"h":54.24,"l":54.1045,"n":21873,"o":54.23,"t":"2025-09-16T04:00:00Z","v":2718346,"vw":54.158488},{"c":54.13,"h":54.22,"l":53.7738,"n":29087,"o":54.18,"t":"2025-09-17T04:00:00Z","v":4626467,"vw":54.032837},{"c":54.43,"h":54.54,"l":54.285,"n":22249,"o":54.42,"t":"2025-09-18T04:00:00Z","v":4327870,"vw":54.459515},{"c":54.62,"h":54.64,"l":54.4462,"n":22884,"o":54.56,"t":"2025-09-19T04:00:00Z","v":3329740,"vw":54.544698},{"c":54.8,"h":54.82,"l":54.585,"n":28041,"o":54.62,"t":"2025-09-22T04:00:00Z","v":4870722,"vw":54.730493},{"c":54.6,"h":54.83,"l":54.535,"n":28839,"o":54.83,"t":"2025-09-23T04:00:00Z","v":4481637,"vw":54.689814},{"c":53.88,"h":54.06,"l":53.71,"n":29615,"o":54.04,"t":"2025-09-24T04:00:00Z","v":3003618,"vw":53.891381},{"c":53.74,"h":53.84,"l":53.46,"n":27043,"o":53.67,"t":"2025-09-25T04:00:00Z","v":2897517,"vw":53.677938},{"c":53.92,"h":53.95,"l":53.64,"n":25042,"o":53.84,"t":"2025-09-26T04:00:00Z","v":3726279,"vw":53.80909},{"c":54.1,"h":54.23,"l":54.025,"n":27797,"o":54.1,"t":"2025-09-29T04:00:00Z","v":3586362,"vw":54.122345},{"c":54.2,"h":54.2,"l":53.98,"n":24133,"o":54.1,"t":"2025-09-30T04:00:00Z","v":3418723,"vw":54.073046},{"c":54.39,"h":54.42,"l":53.92,"n":23828,"o":53.98,"t":"2025-10-01T04:00:00Z","v":3240556,"vw":54.260096},{"c":54.55,"h":54.64,"l":54.3535,"n":26020,"o":54.64,"t":"2025-10-02T04:00:00Z","v":4640925,"vw":54.501731},{"c":54.4,"h":54.66,"l":54.26,"n":30294,"o":54.64,"t":"2025-10-03T04:00:00Z","v":4825013,"vw":54.527964},{"c":54.71,"h":54.8,"l":54.6,"n":27699,"o":54.76,"t":"2025-10-06T04:00:00Z","v":4999937,"vw":54.710631},{"c":54.5,"h":54.84,"l":54.395,"n":33941,"o":54.81,"t":"2025-10-07T04:00:00Z","v":4759035,"vw":54.571585},{"c":54.98,"h":54.99,"l":54.57,"n":19715,"o":54.57,"t":"2025-10-08T04:00:00Z","v":3677918,"vw":54.838394},{"c":54.93,"h":55.01,"l":54.71,"n":24153,"o":55.01,"t":"2025-10-09T04:00:00Z","v":4049580,"vw":54.846201},{"c":53.4,"h":55.1,"l":53.36,"n":68367,"o":55,"t":"2025-10-10T04:00:00Z","v":10802391,"vw":54.110621},{"c":54.37,"h":54.4281,"l":53.99,"n":30741,"o":54.19,"t":"2025-10-13T04:00:00Z","v":5173298,"vw":54.245515},{"c":54.07,"h":54.4,"l":53.45,"n":33897,"o":53.92,"t":"2025-10-14T04:00:00Z","v":6592364,"vw":53.98077},{"c":54.34,"h":54.678,"l":53.89,"n":24924,"o":54.5,"t":"2025-10-15T04:00:00Z","v":4427244,"vw":54.382846},{"c":54.12,"h":54.76,"l":53.81,"n":30028,"o":54.59,"t":"2025-10-16T04:00:00Z","v":5768304,"vw":54.270397},{"c":54.48,"h":54.5655,"l":53.885,"n":27693,"o":54.02,"t":"2025-10-17T04:00:00Z","v":4516171,"vw":54.2171},{"c":55.07,"h":55.15,"l":54.7203,"n":27619,"o":54.735,"t":"2025-10-20T04:00:00Z","v":4332554,"vw":55.014737},{"c":55.09,"h":55.18,"l":54.9401,"n":28009,"o":55.08,"t":"2025-10-21T04:00:00Z","v":5207513,"vw":55.082106},{"c":54.07,"h":54.46,"l":53.63,"n":42480,"o":54.42,"t":"2025-10-22T04:00:00Z","v":6166046,"vw":54.029887},{"c":54.45,"h":54.5,"l":54.0244,"n":21435,"o":54.12,"t":"2025-10-23T04:00:00Z","v":3558787,"vw":54.314586},{"c":54.85,"h":54.93,"l":54.74,"n":24469,"o":54.8,"t":"2025-10-24T04:00:00Z","v":4546393,"vw":54.861481},{"c":55.46,"h":55.4707,"l":55.25,"n":31646,"o":55.29,"t":"2025-10-27T04:00:00Z","v":4920749,"vw":55.359429},{"c":55.67,"h":55.75,"l":55.5,"n":23854,"o":55.575,"t":"2025-10-28T04:00:00Z","v":3008350,"vw":55.60817},{"c":55.78,"h":55.84,"l":55.515,"n":27558,"o":55.8,"t":"2025-10-29T04:00:00Z","v":4884883,"vw":55.707981},{"c":55.34,"h":55.72,"l":55.335,"n":32677,"o":55.66,"t":"2025-10-30T04:00:00Z","v":5741437,"vw":55.528092},{"c":55.52,"h":55.78,"l":55.36,"n":27553,"o":55.78,"t":"2025-10-31T04:00:00Z","v":4171169,"vw":55.58842},{"c":55.7,"h":55.93,"l":55.52,"n":31163,"o":55.89,"t":"2025-11-03T05:00:00Z","v":3679023,"vw":55.708176},{"c":54.8,"h":55.3579,"l":54.745,"n":41972,"o":55.075,"t":"2025-11-04T05:00:00Z","v":5484737,"vw":55.015593},{"c":55.14,"h":55.37,"l":54.66,"n":26603,"o":54.78,"t":"2025-11-05T05:00:00Z","v":3388191,"vw":55.091361},{"c":54.24,"h":55.025,"l":54.1301,"n":42528,"o":55.02,"t":"2025-11-06T05:00:00Z","v":5207778,"vw":54.459971},{"c":54.1,"h":54.12,"l":53.19,"n":50245,"o":53.95,"t":"2025-11-07T05:00:00Z","v":6789948,"vw":53.622493},{"c":55.18,"h":55.25,"l":54.7,"n":29152,"o":54.88,"t":"2025-11-10T05:00:00Z","v":3566089,"vw":54.98279},{"c":55.07,"h":55.1566,"l":54.77,"n":25761,"o":54.99,"t":"2025-11-11T05:00:00Z","v":3224083,"vw":54.979325},{"c":55.02,"h":55.31,"l":54.7646,"n":26461,"o":55.31,"t":"2025-11-12T05:00:00Z","v":3327740,"vw":54.973427},{"c":54.01,"h":54.8,"l":53.84,"n":51222,"o":54.77,"t":"2025-11-13T05:00:00Z","v":4399688,"vw":54.220713},{"c":54.07,"h":54.43,"l":53.0801,"n":41783,"o":53.28,"t":"2025-11-14T05:00:00Z","v":4307845,"vw":53.902348},{"c":53.64,"h":54.38,"l":53.3465,"n":43317,"o":53.9,"t":"2025-11-17T05:00:00Z","v":4080947,"vw":53.831611},{"c":53.05,"h":53.53,"l":52.61,"n":47173,"o":53.28,"t":"2025-11-18T05:00:00Z","v":5442680,"vw":53.117491},{"c":53.36,"h":53.884,"l":52.92,"n":29504,"o":53.12,"t":"2025-11-19T05:00:00Z","v":4610795,"vw":53.345371},{"c":52.14,"h":54.57,"l":52.075,"n":57808,"o":54.41,"t":"2025-11-20T05:00:00Z","v":9421655,"vw":53.110599},{"c":52.55,"h":53.13,"l":51.72,"n":44796,"o":52.3,"t":"2025-11-21T05:00:00Z","v":6506421,"vw":52.389375},{"c":53.86,"h":53.97,"l":52.995,"n":27798,"o":52.995,"t":"2025-11-24T05:00:00Z","v":4090796,"vw":53.607767},{"c":54.18,"h":54.2862,"l":53.195,"n":31054,"o":53.725,"t":"2025-11-25T05:00:00Z","v":6404164,"vw":53.737693},{"c":54.01,"h":54.158,"l":53.685,"n":22569,"o":53.86,"t":"2025-11-26T05:00:00Z","v":3268611,"vw":53.961401},{"c":54.42,"h":54.42,"l":54.1,"n":22799,"o":54.12,"t":"2025-11-28T05:00:00Z","v":3160286,"vw":54.217644},{"c":54.27,"h":54.4377,"l":53.93,"n":34992,"o":54.05,"t":"2025-12-01T05:00:00Z","v":3264195,"vw":54.229814},{"c":54.61,"h":54.72,"l":54.2952,"n":25686,"o":54.45,"t":"2025-12-02T05:00:00Z","v":3480067,"vw":54.570066},{"c":54.74,"h":54.7899,"l":54.3476,"n":26316,"o":54.45,"t":"2025-12-03T05:00:00Z","v":3336231,"vw":54.595728},{"c":54.72,"h":54.83,"l":54.49,"n":27340,"o":54.83,"t":"2025-12-04T05:00:00Z","v":2759294,"vw":54.649541},{"c":54.92,"h":55.1197,"l":54.77,"n":28752,"o":54.82,"t":"2025-12-05T05:00:00Z","v":3194137,"vw":54.931754},{"c":54.83,"h":55.1299,"l":54.6601,"n":32503,"o":55.015,"t":"2025-12-08T05:00:00Z","v":3419567,"vw":54.856691},{"c":54.9,"h":54.9599,"l":54.68,"n":22918,"o":54.755,"t":"2025-12-09T05:00:00Z","v":2899130,"vw":54.870714},{"c":55.1,"h":55.2156,"l":54.63,"n":27213,"o":54.81,"t":"2025-12-10T05:00:00Z","v":3782568,"vw":54.91847},{"c":55.02,"h":55.035,"l":54.45,"n":32122,"o":54.9,"t":"2025-12-11T05:00:00Z","v":4447976,"vw":54.770399},{"c":54.19,"h":54.905,"l":53.98,"n":50469,"o":54.78,"t":"2025-12-12T05:00:00Z","v":5741835,"vw":54.332416},{"c":54,"h":55.74,"l":53.87,"n":51426,"o":54.54,"t":"2025-12-15T05:00:00Z","v":7962110,"vw":54.330774},{"c":54.1,"h":54.23,"l":53.6944,"n":35496,"o":53.84,"t":"2025-12-16T05:00:00Z","v":3297441,"vw":53.933899},{"c":53.18,"h":54.245,"l":53.175,"n":48345,"o":54.2,"t":"2025-12-17T05:00:00Z","v":4404603,"vw":53.565443},{"c":53.9,"h":54.2,"l":53.72,"n":26823,"o":53.95,"t":"2025-12-18T05:00:00Z","v":3205175,"vw":53.980527},{"c":54.55,"h":54.57,"l":54.15,"n":25104,"o":54.165,"t":"2025-12-19T05:00:00Z","v":3535936,"vw":54.472944},{"c":54.8,"h":54.98,"l":54.68,"n":33752,"o":54.98,"t":"2025-12-22T05:00:00Z","v":5311070,"vw":54.809341},{"c":55.05,"h":55.08,"l":54.715,"n":30630,"o":54.75,"t":"2025-12-23T05:00:00Z","v":4913033,"vw":54.947074},{"c":54.55,"h":54.565,"l":54.37,"n":20448,"o":54.42,"t":"2025-12-24T05:00:00Z","v":2386846,"vw":54.459881},{"c":54.56,"h":54.665,"l":54.5,"n":32660,"o":54.595,"t":"2025-12-26T05:00:00Z","v":4094637,"vw":54.58317},{"c":54.36,"h":54.4694,"l":54.179,"n":45479,"o":54.27,"t":"2025-12-29T05:00:00Z","v":3416283,"vw":54.303577},{"c":54.25,"h":54.45,"l":54.225,"n":29998,"o":54.29,"t":"2025-12-30T05:00:00Z","v":2496992,"vw":54.319989},{"c":53.86,"h":54.29,"l":53.825,"n":36623,"o":54.28,"t":"2025-12-31T05:00:00Z","v":3021480,"vw":54.040992},{"c":53.76,"h":54.41,"l":53.5599,"n":57313,"o":54.24,"t":"2026-01-02T05:00:00Z","v":5139879,"vw":53.89366},{"c":54.07,"h":54.25,"l":54,"n":42597,"o":54.17,"t":"2026-01-05T05:00:00Z","v":4457048,"vw":54.131058},{"c":54.39,"h":54.42,"l":54.105,"n":33322,"o":54.15,"t":"2026-01-06T05:00:00Z","v":4001880,"vw":54.294073},{"c":54.42,"h":54.68,"l":54.345,"n":29051,"o":54.37,"t":"2026-01-07T05:00:00Z","v":3986587,"vw":54.525326},{"c":54.25,"h":54.4,"l":54.055,"n":34954,"o":54.375,"t":"2026-01-08T05:00:00Z","v":3379950,"vw":54.213608},{"c":54.64,"h":54.72,"l":54.17,"n":28864,"o":54.32,"t":"2026-01-09T05:00:00Z","v":3169937,"vw":54.532515},{"c":54.7,"h":54.81,"l":54.37,"n":39811,"o":54.4,"t":"2026-01-12T05:00:00Z","v":4917473,"vw":54.657045},{"c":54.65,"h":54.8451,"l":54.495,"n":35183,"o":54.72,"t":"2026-01-13T05:00:00Z","v":4456478,"vw":54.64929},{"c":54.25,"h":54.465,"l":53.9,"n":58986,"o":54.395,"t":"2026-01-14T05:00:00Z","v":6715623,"vw":54.105711},{"c":54.39,"h":54.75,"l":54.34,"n":29753,"o":54.69,"t":"2026-01-15T05:00:00Z","v":4016078,"vw":54.580866},{"c":54.36,"h":54.69,"l":54.2146,"n":36237,"o":54.65,"t":"2026-01-16T05:00:00Z","v":5111462,"vw":54.423385},{"c":53.4,"h":53.95,"l":53.325,"n":93917,"o":53.595,"t":"2026-01-20T05:00:00Z","v":10623344,"vw":53.628377},{"c":53.39,"h":53.675,"l":52.78,"n":57876,"o":52.88,"t":"2026-01-21T05:00:00Z","v":6336507,"vw":53.143002},{"c":53.73,"h":53.83,"l":53.519,"n":29069,"o":53.81,"t":"2026-01-22T05:00:00Z","v":3433207,"vw":53.714663},{"c":53.87,"h":54.04,"l":53.61,"n":34901,"o":53.66,"t":"2026-01-23T05:00:00Z","v":3883667,"vw":53.867584},{"c":54.07,"h":54.2,"l":53.84,"n":38369,"o":53.9,"t":"2026-01-26T05:00:00Z","v":4553319,"vw":54.083871},{"c":54.38,"h":54.45,"l":54.18,"n":29836,"o":54.3,"t":"2026-01-27T05:00:00Z","v":3754872,"vw":54.367604},{"c":54.5,"h":54.675,"l":54.4014,"n":32614,"o":54.6,"t":"2026-01-28T05:00:00Z","v":5003216,"vw":54.536334},{"c":54.33,"h":54.54,"l":53.56,"n":55327,"o":54.48,"t":"2026-01-29T05:00:00Z","v":6059307,"vw":54.006274},{"c":53.83,"h":54.26,"l":53.675,"n":47599,"o":54.13,"t":"2026-01-30T05:00:00Z","v":5071394,"vw":53.978453},{"c":54.2,"h":54.34,"l":53.675,"n":37602,"o":53.69,"t":"2026-02-02T05:00:00Z","v":3979876,"vw":54.156886},{"c":53.51,"h":54.3501,"l":53.08,"n":65901,"o":54.34,"t":"2026-02-03T05:00:00Z","v":7156297,"vw":53.556903},{"c":52.69,"h":53.43,"l":52.27,"n":83618,"o":53.42,"t":"2026-02-04T05:00:00Z","v":11972900,"vw":52.769049},{"c":52.02,"h":52.6101,"l":51.8334,"n":81736,"o":52.26,"t":"2026-02-05T05:00:00Z","v":10404468,"vw":52.1603},{"c":53.05,"h":53.1899,"l":52.17,"n":45506,"o":52.32,"t":"2026-02-06T05:00:00Z","v":5823700,"vw":52.703369},{"c":53.44,"h":53.59,"l":52.7,"n":40898,"o":52.92,"t":"2026-02-09T05:00:00Z","v":4677924,"vw":53.320562},{"c":53.24,"h":53.635,"l":53.205,"n":34561,"o":53.5,"t":"2026-02-10T05:00:00Z","v":3915445,"vw":53.432264},{"c":53.36,"h":53.685,"l":52.945,"n":43044,"o":53.6,"t":"2026-02-11T05:00:00Z","v":5868778,"vw":53.294946},{"c":52.38,"h":53.563,"l":52.2909,"n":66043,"o":53.51,"t":"2026-02-12T05:00:00Z","v":7225884,"vw":52.787192},{"c":52.48,"h":52.85,"l":52.04,"n":55954,"o":52.37,"t":"2026-02-13T05:00:00Z","v":7121484,"vw":52.516768},{"c":52.47,"h":52.68,"l":51.8,"n":66465,"o":52.24,"t":"2026-02-17T05:00:00Z","v":9616296,"vw":52.275218},{"c":52.25,"h":52.55,"l":51.825,"n":35805,"o":51.93,"t":"2026-02-18T05:00:00Z","v":5395915,"vw":52.217051},{"c":52.06,"h":52.23,"l":51.83,"n":41169,"o":52.03,"t":"2026-02-19T05:00:00Z","v":6018910,"vw":52.017566},{"c":52.48,"h":52.5964,"l":51.72,"n":53840,"o":51.79,"t":"2026-02-20T05:00:00Z","v":13580920,"vw":52.325549},{"c":51.9,"h":52.4297,"l":51.695,"n":70050,"o":52.305,"t":"2026-02-23T05:00:00Z","v":7589148,"vw":51.983355},{"c":52.43,"h":52.52,"l":51.765,"n":34554,"o":51.97,"t":"2026-02-24T05:00:00Z","v":5189484,"vw":52.288655},{"c":53.11,"h":53.14,"l":52.685,"n":30353,"o":52.69,"t":"2026-02-25T05:00:00Z","v":4234910,"vw":52.998056},{"c":52.57,"h":53.07,"l":52.12,"n":46191,"o":53.05,"t":"2026-02-26T05:00:00Z","v":4731800,"vw":52.457244},{"c":52.43,"h":52.4899,"l":51.985,"n":43011,"o":52.04,"t":"2026-02-27T05:00:00Z","v":4748377,"vw":52.27634},{"c":52.46,"h":52.59,"l":51.72,"n":49181,"o":51.79,"t":"2026-03-02T05:00:00Z","v":7354320,"vw":52.305571},{"c":52.01,"h":52.18,"l":51.235,"n":69293,"o":51.635,"t":"2026-03-03T05:00:00Z","v":8218192,"vw":51.695627},{"c":52.63,"h":52.8,"l":52.14,"n":33196,"o":52.19,"t":"2026-03-04T05:00:00Z","v":4100530,"vw":52.543911},{"c":52.53,"h":52.79,"l":52.02,"n":42017,"o":52.41,"t":"2026-03-05T05:00:00Z","v":6158019,"vw":52.374442},{"c":51.82,"h":52.29,"l":51.71,"n":49105,"o":51.87,"t":"2026-03-06T05:00:00Z","v":4682374,"vw":51.965203},{"c":52.46,"h":52.56,"l":51.2124,"n":50904,"o":51.415,"t":"2026-03-09T04:00:00Z","v":7306368,"vw":51.831562},{"c":52.44,"h":52.87,"l":52.31,"n":35867,"o":52.47,"t":"2026-03-10T04:00:00Z","v":5271960,"vw":52.60946},{"c":52.5,"h":52.795,"l":52.29,"n":32324,"o":52.58,"t":"2026-03-11T04:00:00Z","v":3911447,"vw":52.505642},{"c":51.74,"h":52.23,"l":51.705,"n":50215,"o":52.15,"t":"2026-03-12T04:00:00Z","v":6940567,"vw":51.904932},{"c":51.47,"h":52.205,"l":51.38,"n":50596,"o":51.925,"t":"2026-03-13T04:00:00Z","v":6486794,"vw":51.674165},{"c":52.04,"h":52.295,"l":51.92,"n":34684,"o":51.97,"t":"2026-03-16T04:00:00Z","v":5652059,"vw":52.075339},{"c":52.31,"h":52.47,"l":52.18,"n":32485,"o":52.28,"t":"2026-03-17T04:00:00Z","v":5806008,"vw":52.326001},{"c":51.03,"h":51.67,"l":51.01,"n":57422,"o":51.55,"t":"2026-03-18T04:00:00Z","v":5745658,"vw":51.351795},{"c":50.88,"h":51.1099,"l":50.4,"n":51315,"o":50.6,"t":"2026-03-19T04:00:00Z","v":7847607,"vw":50.72132},{"c":50,"h":50.77,"l":49.71,"n":74998,"o":50.77,"t":"2026-03-20T04:00:00Z","v":7635836,"vw":50.198472},{"c":50.6,"h":51.155,"l":50.4011,"n":58574,"o":50.745,"t":"2026-03-23T04:00:00Z","v":9399394,"vw":50.813958},{"c":50.25,"h":50.58,"l":50.09,"n":38290,"o":50.31,"t":"2026-03-24T04:00:00Z","v":4774630,"vw":50.318497},{"c":50.57,"h":50.86,"l":50.41,"n":32843,"o":50.72,"t":"2026-03-25T04:00:00Z","v":4192700,"vw":50.656229},{"c":49.42,"h":50.31,"l":49.385,"n":66139,"o":50.15,"t":"2026-03-26T04:00:00Z","v":6455494,"vw":49.87433},{"c":48.49,"h":49.18,"l":48.385,"n":74045,"o":49.155,"t":"2026-03-27T04:00:00Z","v":8003261,"vw":48.754537},{"c":48.12,"h":48.93,"l":47.87,"n":57363,"o":48.85,"t":"2026-03-30T04:00:00Z","v":6395067,"vw":48.392256},{"c":49.69,"h":49.835,"l":48.615,"n":42627,"o":48.64,"t":"2026-03-31T04:00:00Z","v":6829992,"vw":49.231433},{"c":50.19,"h":50.44,"l":49.9482,"n":40678,"o":50.08,"t":"2026-04-01T04:00:00Z","v":5039111,"vw":50.204016},{"c":50.26,"h":50.3,"l":49.32,"n":36250,"o":49.49,"t":"2026-04-02T04:00:00Z","v":5070103,"vw":49.958113},{"c":50.52,"h":50.64,"l":50.2699,"n":41643,"o":50.4,"t":"2026-04-06T04:00:00Z","v":4837567,"vw":50.449108},{"c":50.51,"h":50.52,"l":49.8025,"n":41393,"o":50.32,"t":"2026-04-07T04:00:00Z","v":5106808,"vw":50.161583},{"c":51.6,"h":51.87,"l":51.385,"n":38866,"o":51.79,"t":"2026-04-08T04:00:00Z","v":6354545,"vw":51.599079},{"c":51.9,"h":51.92,"l":51.46,"n":32713,"o":51.615,"t":"2026-04-09T04:00:00Z","v":4050726,"vw":51.719472},{"c":51.94,"h":52.11,"l":51.8613,"n":34478,"o":52.02,"t":"2026-04-10T04:00:00Z","v":3649047,"vw":51.977598},{"c":52.33,"h":52.36,"l":51.805,"n":40900,"o":51.9,"t":"2026-04-13T04:00:00Z","v":7211222,"vw":52.053934},{"c":52.9,"h":52.915,"l":52.52,"n":37891,"o":52.57,"t":"2026-04-14T04:00:00Z","v":6495155,"vw":52.739412},{"c":53.33,"h":53.365,"l":52.91,"n":39507,"o":52.95,"t":"2026-04-15T04:00:00Z","v":8163910,"vw":53.135574},{"c":53.49,"h":53.57,"l":53.23,"n":37115,"o":53.445,"t":"2026-04-16T04:00:00Z","v":5897194,"vw":53.42205},{"c":53.89,"h":53.96,"l":53.68,"n":47439,"o":53.78,"t":"2026-04-17T04:00:00Z","v":9395184,"vw":53.855849},{"c":53.81,"h":53.91,"l":53.605,"n":46046,"o":53.87,"t":"2026-04-20T04:00:00Z","v":7229503,"vw":53.778118},{"c":53.68,"h":53.985,"l":53.59,"n":41739,"o":53.9,"t":"2026-04-21T04:00:00Z","v":7772286,"vw":53.799459},{"c":53.57,"h":53.575,"l":53.275,"n":36171,"o":53.4,"t":"2026-04-22T04:00:00Z","v":5447686,"vw":53.440529},{"c":53.41,"h":53.64,"l":53.095,"n":37861,"o":53.47,"t":"2026-04-23T04:00:00Z","v":6461995,"vw":53.412126},{"c":53.96,"h":53.99,"l":53.625,"n":44260,"o":53.76,"t":"2026-04-24T04:00:00Z","v":8676791,"vw":53.841528},{"c":53.97,"h":53.99,"l":53.82,"n":51184,"o":53.945,"t":"2026-04-27T04:00:00Z","v":5474554,"vw":53.916271},{"c":53.7,"h":53.78,"l":53.525,"n":43981,"o":53.67,"t":"2026-04-28T04:00:00Z","v":5261542,"vw":53.647504},{"c":53.86,"h":53.885,"l":53.65,"n":35156,"o":53.76,"t":"2026-04-29T04:00:00Z","v":5256722,"vw":53.779874},{"c":54.15,"h":54.22,"l":53.72,"n":38150,"o":54.06,"t":"2026-04-30T04:00:00Z","v":5871538,"vw":53.961354},{"c":54.56,"h":54.675,"l":54.265,"n":39539,"o":54.28,"t":"2026-05-01T04:00:00Z","v":5207953,"vw":54.562828},{"c":54.51,"h":54.75,"l":54.2321,"n":54169,"o":54.6,"t":"2026-05-04T04:00:00Z","v":6860251,"vw":54.527936},{"c":54.99,"h":55.08,"l":54.805,"n":40642,"o":54.85,"t":"2026-05-05T04:00:00Z","v":5160720,"vw":54.977618},{"c":55.72,"h":55.75,"l":55.285,"n":48519,"o":55.35,"t":"2026-05-06T04:00:00Z","v":6058598,"vw":55.515889},{"c":55.71,"h":56.02,"l":55.54,"n":48156,"o":55.8,"t":"2026-05-07T04:00:00Z","v":6693663,"vw":55.78091},{"c":56.5,"h":56.5,"l":55.9701,"n":43715,"o":55.985,"t":"2026-05-08T04:00:00Z","v":5248741,"vw":56.294604},{"c":56.59,"h":56.6699,"l":56.4,"n":52428,"o":56.47,"t":"2026-05-11T04:00:00Z","v":5024139,"vw":56.572252},{"c":56.32,"h":56.46,"l":55.7803,"n":59635,"o":56.4,"t":"2026-05-12T04:00:00Z","v":7281796,"vw":56.141103},{"c":56.66,"h":56.76,"l":56.195,"n":39712,"o":56.47,"t":"2026-05-13T04:00:00Z","v":4479647,"vw":56.509209},{"c":56.93,"h":57.005,"l":56.655,"n":38881,"o":56.69,"t":"2026-05-14T04:00:00Z","v":4398960,"vw":56.877656},{"c":56.41,"h":56.7,"l":56.24,"n":53438,"o":56.43,"t":"2026-05-15T04:00:00Z","v":7219051,"vw":56.465651},{"c":56.34,"h":56.58,"l":55.975,"n":60571,"o":56.57,"t":"2026-05-18T04:00:00Z","v":10589097,"vw":56.269297},{"c":56.14,"h":56.385,"l":55.815,"n":50630,"o":56.05,"t":"2026-05-19T04:00:00Z","v":7823458,"vw":56.11268},{"c":56.04,"h":56.06,"l":55.59,"n":41820,"o":55.7,"t":"2026-05-20T04:00:00Z","v":6335729,"vw":55.847479},{"c":56.14,"h":56.245,"l":55.7793,"n":41284,"o":55.82,"t":"2026-05-21T04:00:00Z","v":6395560,"vw":56.002775},{"c":56.3,"h":56.51,"l":56.235,"n":43881,"o":56.315,"t":"2026-05-22T04:00:00Z","v":7503150,"vw":56.390127},{"c":56.85,"h":56.89,"l":56.62,"n":60276,"o":56.7,"t":"2026-05-26T04:00:00Z","v":6787243,"vw":56.781141},{"c":56.85,"h":57,"l":56.665,"n":46510,"o":56.985,"t":"2026-05-27T04:00:00Z","v":6160203,"vw":56.790802},{"c":57.09,"h":57.15,"l":56.73,"n":36021,"o":56.86,"t":"2026-05-28T04:00:00Z","v":4135684,"vw":56.989392},{"c":57.22,"h":57.35,"l":57.1001,"n":40428,"o":57.2,"t":"2026-05-29T04:00:00Z","v":4077076,"vw":57.233558},{"c":57.47,"h":57.66,"l":57.085,"n":54415,"o":57.2,"t":"2026-06-01T04:00:00Z","v":6119350,"vw":57.385967},{"c":57.69,"h":57.71,"l":57.285,"n":41517,"o":57.48,"t":"2026-06-02T04:00:00Z","v":4657408,"vw":57.559784},{"c":57.59,"h":57.84,"l":57.38,"n":45543,"o":57.77,"t":"2026-06-03T04:00:00Z","v":6260433,"vw":57.59726},{"c":57.39,"h":57.57,"l":56.905,"n":50861,"o":57.04,"t":"2026-06-04T04:00:00Z","v":4927114,"vw":57.25423},{"c":55.11,"h":56.85,"l":54.93,"n":105792,"o":56.76,"t":"2026-06-05T04:00:00Z","v":11960063,"vw":55.798129},{"c":55.81,"h":56.28,"l":55.6,"n":54788,"o":55.89,"t":"2026-06-08T04:00:00Z","v":6359943,"vw":55.921223},{"c":55.22,"h":56.4699,"l":53.635,"n":86683,"o":56.28,"t":"2026-06-09T04:00:00Z","v":14248920,"vw":54.778011},{"c":54.18,"h":55.43,"l":54.0997,"n":70375,"o":54.74,"t":"2026-06-10T04:00:00Z","v":7683224,"vw":54.687916},{"c":55.75,"h":55.885,"l":54.25,"n":58255,"o":54.56,"t":"2026-06-11T04:00:00Z","v":10659293,"vw":54.991117},{"c":56.14,"h":56.28,"l":55.405,"n":53473,"o":55.86,"t":"2026-06-12T04:00:00Z","v":7487689,"vw":55.899637},{"c":57.64,"h":57.71,"l":57.23,"n":57513,"o":57.27,"t":"2026-06-15T04:00:00Z","v":8298699,"vw":57.560094},{"c":56.15,"h":57.04,"l":56.12,"n":56259,"o":56.91,"t":"2026-06-16T04:00:00Z","v":6935894,"vw":56.561849},{"c":55.65,"h":56.505,"l":55.515,"n":52606,"o":56.48,"t":"2026-06-17T04:00:00Z","v":6979118,"vw":56.148561},{"c":56.75,"h":56.9,"l":56.315,"n":41628,"o":56.63,"t":"2026-06-18T04:00:00Z","v":5687035,"vw":56.661563},{"c":56.77,"h":57.25,"l":56.555,"n":64734,"o":57,"t":"2026-06-22T04:00:00Z","v":6694239,"vw":56.865748},{"c":55.14,"h":55.82,"l":54.995,"n":83302,"o":55.222,"t":"2026-06-23T04:00:00Z","v":8003247,"vw":55.33537},{"c":54.94,"h":55.5968,"l":54.49,"n":58187,"o":55.26,"t":"2026-06-24T04:00:00Z","v":5820986,"vw":55.049291},{"c":55.33,"h":56.085,"l":54.56,"n":60594,"o":56.05,"t":"2026-06-25T04:00:00Z","v":6937992,"vw":55.251769},{"c":54.69,"h":55.3223,"l":54.39,"n":56190,"o":54.68,"t":"2026-06-26T04:00:00Z","v":5190736,"vw":54.896798},{"c":55.97,"h":56.02,"l":54.62,"n":48974,"o":55.3,"t":"2026-06-29T04:00:00Z","v":4336155,"vw":55.552623},{"c":56.79,"h":56.95,"l":55.96,"n":39244,"o":55.99,"t":"2026-06-30T04:00:00Z","v":3863829,"vw":56.663307},{"c":56.19,"h":56.62,"l":56.14,"n":50022,"o":56.4,"t":"2026-07-01T04:00:00Z","v":3917747,"vw":56.337119},{"c":55.36,"h":56.57,"l":54.975,"n":69467,"o":56.23,"t":"2026-07-02T04:00:00Z","v":7116626,"vw":55.492087},{"c":56.07,"h":56.3,"l":55.77,"n":50054,"o":55.86,"t":"2026-07-06T04:00:00Z","v":4113636,"vw":56.092619},{"c":55.19,"h":55.63,"l":54.835,"n":75690,"o":55.47,"t":"2026-07-07T04:00:00Z","v":7329264,"vw":55.194237},{"c":55.34,"h":55.395,"l":54.565,"n":59768,"o":54.88,"t":"2026-07-08T04:00:00Z","v":7042685,"vw":54.987673},{"c":56.16,"h":56.2357,"l":55.605,"n":34449,"o":55.83,"t":"2026-07-09T04:00:00Z","v":4313197,"vw":56.022676},{"c":56.36,"h":56.415,"l":55.755,"n":38703,"o":56,"t":"2026-07-10T04:00:00Z","v":3839394,"vw":56.168684},{"c":55.41,"h":55.89,"l":55.27,"n":67322,"o":55.81,"t":"2026-07-13T04:00:00Z","v":6879360,"vw":55.563561},{"c":55.98,"h":56.16,"l":55.58,"n":37855,"o":56.01,"t":"2026-07-14T04:00:00Z","v":4642786,"vw":55.958286},{"c":55.87,"h":56.31,"l":55.295,"n":53275,"o":56.27,"t":"2026-07-15T04:00:00Z","v":4968298,"vw":55.755412},{"c":54.99,"h":55.5555,"l":54.754,"n":72802,"o":55.44,"t":"2026-07-16T04:00:00Z","v":6598608,"vw":55.16957},{"c":54.21,"h":54.71,"l":53.55,"n":86339,"o":53.91,"t":"2026-07-17T04:00:00Z","v":8399054,"vw":54.183436},{"c":54.27,"h":55,"l":54.22,"n":57229,"o":54.72,"t":"2026-07-20T04:00:00Z","v":6394285,"vw":54.614262},{"c":55.23,"h":55.32,"l":54.77,"n":36473,"o":55.05,"t":"2026-07-21T04:00:00Z","v":6134075,"vw":55.13372},{"c":54.34,"h":54.65,"l":54.2198,"n":45214,"o":54.245,"t":"2026-07-22T04:00:00Z","v":3990785,"vw":54.454775},{"c":53.34,"h":53.84,"l":53.0166,"n":83979,"o":53.525,"t":"2026-07-23T04:00:00Z","v":6782387,"vw":53.429225},{"c":52.73,"h":53.385,"l":52.605,"n":80825,"o":53.21,"t":"2026-07-24T04:00:00Z","v":7404732,"vw":52.98592},{"c":52.58,"h":53.36,"l":52.105,"n":88528,"o":53.3255,"t":"2026-07-27T04:00:00Z","v":6598482,"vw":52.644995},{"c":52.07,"h":52.36,"l":51.475,"n":76143,"o":52.12,"t":"2026-07-28T04:00:00Z","v":6033691,"vw":51.942532},{"c":51,"h":52.41,"l":50.96,"n":85549,"o":52.07,"t":"2026-07-29T04:00:00Z","v":9662671,"vw":51.595322},{"c":52.68,"h":52.7998,"l":51.9001,"n":49134,"o":52.01,"t":"2026-07-30T04:00:00Z","v":5352785,"vw":52.436752},{"c":53.04,"h":53.62,"l":52.4205,"n":57428,"o":53.34,"t":"2026-07-31T04:00:00Z","v":6204242,"vw":52.9352},{"c":53.84,"h":53.93,"l":52.91,"n":63231,"o":53.065,"t":"2026-08-03T04:00:00Z","v":4400501,"vw":53.613606},{"c":55.16,"h":55.2721,"l":54.295,"n":55314,"o":54.32,"t":"2026-08-04T04:00:00Z","v":6636719,"vw":54.874923},{"c":54.87,"h":55.4199,"l":54.835,"n":51050,"o":55.31,"t":"2026-08-05T04:00:00Z","v":5609071,"vw":55.147368},{"c":54.75,"h":54.98,"l":54.36,"n":42992,"o":54.49,"t":"2026-08-06T04:00:00Z","v":3987735,"vw":54.714923},{"c":55.24,"h":55.2699,"l":54.86,"n":46173,"o":55.08,"t":"2026-08-07T04:00:00Z","v":4380897,"vw":55.098984},{"c":55.14,"h":55.35,"l":55.1001,"n":51976,"o":55.205,"t":"2026-08-10T04:00:00Z","v":3667866,"vw":55.206814},{"c":55.04,"h":55.27,"l":54.9,"n":39680,"o":55.26,"t":"2026-08-11T04:00:00Z","v":3202204,"vw":55.07347},{"c":55.37,"h":55.525,"l":55.3,"n":34723,"o":55.52,"t":"2026-08-12T04:00:00Z","v":3610748,"vw":55.402474},{"c":55.78,"h":55.89,"l":55.39,"n":33998,"o":55.44,"t":"2026-08-13T04:00:00Z","v":3633390,"vw":55.758984},{"c":55.79,"h":55.93,"l":55.62,"n":43227,"o":55.88,"t":"2026-08-14T04:00:00Z","v":3685109,"vw":55.756508},{"c":55.75,"h":55.98,"l":55.709,"n":45897,"o":55.91,"t":"2026-08-17T04:00:00Z","v":5465383,"vw":55.840012},{"c":55.07,"h":55.32,"l":54.9701,"n":54214,"o":55.2,"t":"2026-08-18T04:00:00Z","v":7127883,"vw":55.111127},{"c":54.34,"h":54.645,"l":54.15,"n":48528,"o":54.59,"t":"2026-08-19T04:00:00Z","v":4721940,"vw":54.380557},{"c":54.05,"h":54.28,"l":53.915,"n":53394,"o":54.125,"t":"2026-08-20T04:00:00Z","v":7691967,"vw":54.125754},{"c":54.24,"h":54.345,"l":53.9622,"n":45577,"o":54.33,"t":"2026-08-21T04:00:00Z","v":3839128,"vw":54.16786},{"c":53.84,"h":54.03,"l":53.6086,"n":78424,"o":54.02,"t":"2026-08-24T04:00:00Z","v":4635248,"vw":53.828239},{"c":54.12,"h":54.29,"l":53.9,"n":34930,"o":54.12,"t":"2026-08-25T04:00:00Z","v":2694428,"vw":54.089393},{"c":54.18,"h":54.2699,"l":53.965,"n":33281,"o":53.97,"t":"2026-08-26T04:00:00Z","v":2764212,"vw":54.115123},{"c":54.76,"h":54.77,"l":54.38,"n":30688,"o":54.515,"t":"2026-08-27T04:00:00Z","v":3372522,"vw":54.610981},{"c":54.53,"h":54.9381,"l":54.4399,"n":35027,"o":54.69,"t":"2026-08-28T04:00:00Z","v":2575705,"vw":54.652038},{"c":54.6,"h":54.62,"l":54.35,"n":39376,"o":54.46,"t":"2026-08-31T04:00:00Z","v":2863719,"vw":54.457749},{"c":53.99,"h":54.305,"l":53.8,"n":56240,"o":54,"t":"2026-09-01T04:00:00Z","v":3630140,"vw":54.037519},{"c":54.12,"h":54.15,"l":53.83,"n":34073,"o":53.95,"t":"2026-09-02T04:00:00Z","v":2500636,"vw":54.037607},{"c":54.65,"h":54.71,"l":54.14,"n":33348,"o":54.22,"t":"2026-09-03T04:00:00Z","v":4234852,"vw":54.504005},{"c":54.75,"h":54.91,"l":54.6001,"n":34218,"o":54.77,"t":"2026-09-04T04:00:00Z","v":3022274,"vw":54.727805},{"c":54.7,"h":54.905,"l":54.525,"n":48554,"o":54.84,"t":"2026-09-08T04:00:00Z","v":4106400,"vw":54.749001},{"c":54.57,"h":54.78,"l":54.42,"n":35564,"o":54.59,"t":"2026-09-09T04:00:00Z","v":2992096,"vw":54.597455},{"c":54.08,"h":54.32,"l":53.9845,"n":47847,"o":54.03,"t":"2026-09-10T04:00:00Z","v":4127564,"vw":54.155851},{"c":54.56,"h":54.71,"l":54.455,"n":28759,"o":54.56,"t":"2026-09-11T04:00:00Z","v":3223617,"vw":54.591363},{"c":54.2,"h":54.45,"l":53.74,"n":56762,"o":53.78,"t":"2026-09-14T04:00:00Z","v":6507991,"vw":54.125243},{"c":53.89,"h":54.22,"l":53.84,"n":49133,"o":54.17,"t":"2026-09-15T04:00:00Z","v":5471497,"vw":53.967683},{"c":53.27,"h":53.76,"l":52.95,"n":55888,"o":53.5,"t":"2026-09-16T04:00:00Z","v":5987196,"vw":53.462299},{"c":54.1,"h":54.17,"l":53.8676,"n":32097,"o":54.04,"t":"2026-09-17T04:00:00Z","v":3855419,"vw":54.03491},{"c":54.39,"h":54.415,"l":53.995,"n":40265,"o":54.27,"t":"2026-09-18T04:00:00Z","v":4054909,"vw":54.17915},{"c":55.54,"h":55.63,"l":54.83,"n":54977,"o":54.85,"t":"2026-09-21T04:00:00Z","v":7517889,"vw":55.26076},{"c":55.83,"h":55.8885,"l":55.54,"n":36975,"o":55.54,"t":"2026-09-22T04:00:00Z","v":5042790,"vw":55.752033},{"c":55.55,"h":55.84,"l":55.3876,"n":38616,"o":55.84,"t":"2026-09-23T04:00:00Z","v":3400841,"vw":55.556955},{"c":55.56,"h":55.635,"l":55.225,"n":30857,"o":55.26,"t":"2026-09-24T04:00:00Z","v":3042487,"vw":55.422432},{"c":55.76,"h":55.83,"l":55.505,"n":30401,"o":55.7,"t":"2026-09-25T04:00:00Z","v":3038845,"vw":55.725986},{"c":55.39,"h":55.615,"l":55.1014,"n":44713,"o":55.575,"t":"2026-09-28T04:00:00Z","v":3836956,"vw":55.400147},{"c":55.46,"h":55.61,"l":55.31,"n":29478,"o":55.6,"t":"2026-09-29T04:00:00Z","v":2654331,"vw":55.451694},{"c":55.55,"h":55.83,"l":55.53,"n":31701,"o":55.585,"t":"2026-09-30T04:00:00Z","v":2963977,"vw":55.726117},{"c":55.67,"h":55.825,"l":55.295,"n":40832,"o":55.71,"t":"2026-10-01T04:00:00Z","v":3264976,"vw":55.575744},{"c":56.08,"h":56.38,"l":55.985,"n":38057,"o":56.245,"t":"2026-10-02T04:00:00Z","v":3764503,"vw":56.17333},{"c":56.43,"h":56.5,"l":56.09,"n":43626,"o":56.12,"t":"2026-10-05T04:00:00Z","v":4492325,"vw":56.336442},{"c":56.66,"h":56.84,"l":56.6189,"n":39375,"o":56.67,"t":"2026-10-06T04:00:00Z","v":4373620,"vw":56.753224},{"c":56.61,"h":56.63,"l":56.22,"n":39641,"o":56.325,"t":"2026-10-07T04:00:00Z","v":4390289,"vw":56.465517},{"c":56.06,"h":56.5962,"l":55.77,"n":45760,"o":56.4,"t":"2026-10-08T04:00:00Z","v":5014837,"vw":56.188504},{"c":56.27,"h":56.36,"l":56.1,"n":32846,"o":56.36,"t":"2026-10-09T04:00:00Z","v":3804857,"vw":56.22434},{"c":56,"h":56.2,"l":55.91,"n":45761,"o":56.19,"t":"2026-10-12T04:00:00Z","v":4124348,"vw":56.01096},{"c":55.88,"h":55.91,"l":55.57,"n":38611,"o":55.59,"t":"2026-10-13T04:00:00Z","v":4083004,"vw":55.784546},{"c":54.92,"h":55.705,"l":54.76,"n":70273,"o":55.55,"t":"2026-10-14T04:00:00Z","v":6213567,"vw":55.150908},{"c":54.9,"h":54.985,"l":54.02,"n":57607,"o":54.24,"t":"2026-10-15T04:00:00Z","v":5866514,"vw":54.475034},{"c":53.62,"h":54.75,"l":53.43,"n":89125,"o":54.72,"t":"2026-10-16T04:00:00Z","v":8484493,"vw":53.966717},{"c":54.22,"h":54.6608,"l":54.118,"n":44326,"o":54.325,"t":"2026-10-19T04:00:00Z","v":4675729,"vw":54.365396},{"c":54.16,"h":54.52,"l":53.68,"n":42761,"o":54.01,"t":"2026-10-20T04:00:00Z","v":6211335,"vw":54.21483},{"c":54,"h":54.18,"l":53.6041,"n":42688,"o":53.86,"t":"2026-10-21T04:00:00Z","v":3871672,"vw":53.903306},{"c":52.59,"h":53.335,"l":52.415,"n":94652,"o":53.185,"t":"2026-10-22T04:00:00Z","v":6730409,"vw":52.833207}],"volatilityBars":[{"c":54.7529,"h":54.7529,"l":54.51,"n":1611,"o":54.6,"t":"2026-09-21T08:00:00Z","v":55970,"vw":54.654582},{"c":54.7502,"h":54.77,"l":54.75,"n":46,"o":54.77,"t":"2026-09-21T08:15:00Z","v":5866,"vw":54.757721},{"c":54.76,"h":54.77,"l":54.7502,"n":48,"o":54.76,"t":"2026-09-21T08:30:00Z","v":2973,"vw":54.761367},{"c":54.7608,"h":54.77,"l":54.75,"n":67,"o":54.76,"t":"2026-09-21T08:45:00Z","v":9698,"vw":54.760479},{"c":54.75,"h":54.77,"l":54.75,"n":86,"o":54.76,"t":"2026-09-21T09:00:00Z","v":14665,"vw":54.755424},{"c":54.76,"h":54.7797,"l":54.75,"n":46,"o":54.76,"t":"2026-09-21T09:15:00Z","v":5226,"vw":54.774347},{"c":54.79,"h":54.79,"l":54.7639,"n":45,"o":54.77,"t":"2026-09-21T09:30:00Z","v":2670,"vw":54.779681},{"c":54.7909,"h":54.8,"l":54.79,"n":69,"o":54.8,"t":"2026-09-21T09:45:00Z","v":3436,"vw":54.797498},{"c":54.7993,"h":54.8,"l":54.7993,"n":19,"o":54.8,"t":"2026-09-21T10:00:00Z","v":386,"vw":54.799738},{"c":54.79,"h":54.8,"l":54.79,"n":36,"o":54.79,"t":"2026-09-21T10:15:00Z","v":2012,"vw":54.791281},{"c":54.8,"h":54.81,"l":54.79,"n":74,"o":54.79,"t":"2026-09-21T10:30:00Z","v":4936,"vw":54.800237},{"c":54.8,"h":54.8,"l":54.8,"n":20,"o":54.8,"t":"2026-09-21T10:45:00Z","v":899,"vw":54.8},{"c":54.7499,"h":54.8,"l":54.68,"n":586,"o":54.8,"t":"2026-09-21T11:00:00Z","v":40336,"vw":54.72771},{"c":54.73,"h":54.7454,"l":54.71,"n":73,"o":54.7454,"t":"2026-09-21T11:15:00Z","v":6889,"vw":54.718622},{"c":54.74,"h":54.74,"l":54.7146,"n":62,"o":54.7369,"t":"2026-09-21T11:30:00Z","v":2894,"vw":54.731829},{"c":54.78,"h":54.78,"l":54.74,"n":92,"o":54.74,"t":"2026-09-21T11:45:00Z","v":12346,"vw":54.760486},{"c":54.82,"h":54.82,"l":54.77,"n":149,"o":54.77,"t":"2026-09-21T12:00:00Z","v":18296,"vw":54.799422},{"c":54.8102,"h":54.8399,"l":54.8102,"n":99,"o":54.825,"t":"2026-09-21T12:15:00Z","v":15189,"vw":54.820882},{"c":54.82,"h":54.82,"l":54.81,"n":81,"o":54.82,"t":"2026-09-21T12:30:00Z","v":6698,"vw":54.816592},{"c":54.82,"h":54.83,"l":54.8102,"n":133,"o":54.8204,"t":"2026-09-21T12:45:00Z","v":12862,"vw":54.820531},{"c":54.82,"h":54.85,"l":54.82,"n":112,"o":54.82,"t":"2026-09-21T13:00:00Z","v":14613,"vw":54.833325},{"c":54.8205,"h":54.85,"l":54.82,"n":226,"o":54.84,"t":"2026-09-21T13:15:00Z","v":22554,"vw":54.829831},{"c":54.975,"h":54.98,"l":54.83,"n":8238,"o":54.85,"t":"2026-09-21T13:30:00Z","v":805981,"vw":54.888915},{"c":55.05,"h":55.055,"l":54.975,"n":3734,"o":54.975,"t":"2026-09-21T13:45:00Z","v":735157,"vw":55.011616},{"c":55.08,"h":55.09,"l":55.03,"n":2751,"o":55.055,"t":"2026-09-21T14:00:00Z","v":395202,"vw":55.059454},{"c":55.165,"h":55.17,"l":55.085,"n":2569,"o":55.09,"t":"2026-09-21T14:15:00Z","v":403623,"vw":55.134799},{"c":55.1862,"h":55.22,"l":55.16,"n":2494,"o":55.165,"t":"2026-09-21T14:30:00Z","v":322730,"vw":55.188946},{"c":55.225,"h":55.235,"l":55.17,"n":2118,"o":55.18,"t":"2026-09-21T14:45:00Z","v":230495,"vw":55.197186},{"c":55.255,"h":55.261,"l":55.225,"n":2037,"o":55.225,"t":"2026-09-21T15:00:00Z","v":209550,"vw":55.248466},{"c":55.28,"h":55.28,"l":55.25,"n":1696,"o":55.255,"t":"2026-09-21T15:15:00Z","v":192124,"vw":55.264047},{"c":55.3024,"h":55.31,"l":55.27,"n":3137,"o":55.275,"t":"2026-09-21T15:30:00Z","v":358408,"vw":55.288116},{"c":55.295,"h":55.335,"l":55.29,"n":1704,"o":55.305,"t":"2026-09-21T15:45:00Z","v":223622,"vw":55.306832},{"c":55.345,"h":55.36,"l":55.29,"n":1674,"o":55.3,"t":"2026-09-21T16:00:00Z","v":346935,"vw":55.326661},{"c":55.375,"h":55.38,"l":55.34,"n":1175,"o":55.345,"t":"2026-09-21T16:15:00Z","v":143299,"vw":55.363209},{"c":55.375,"h":55.41,"l":55.36,"n":1091,"o":55.375,"t":"2026-09-21T16:30:00Z","v":157355,"vw":55.385861},{"c":55.39,"h":55.39,"l":55.3701,"n":912,"o":55.375,"t":"2026-09-21T16:45:00Z","v":159084,"vw":55.381295},{"c":55.41,"h":55.41,"l":55.39,"n":1029,"o":55.39,"t":"2026-09-21T17:00:00Z","v":128899,"vw":55.397531},{"c":55.405,"h":55.41,"l":55.375,"n":898,"o":55.4098,"t":"2026-09-21T17:15:00Z","v":170779,"vw":55.39668},{"c":55.4301,"h":55.435,"l":55.38,"n":1212,"o":55.405,"t":"2026-09-21T17:30:00Z","v":227499,"vw":55.40009},{"c":55.435,"h":55.45,"l":55.43,"n":2113,"o":55.4324,"t":"2026-09-21T17:45:00Z","v":122348,"vw":55.436166},{"c":55.47,"h":55.47,"l":55.435,"n":979,"o":55.435,"t":"2026-09-21T18:00:00Z","v":157850,"vw":55.449455},{"c":55.495,"h":55.5,"l":55.46,"n":836,"o":55.465,"t":"2026-09-21T18:15:00Z","v":164225,"vw":55.485619},{"c":55.5036,"h":55.51,"l":55.48,"n":931,"o":55.495,"t":"2026-09-21T18:30:00Z","v":153553,"vw":55.494093},{"c":55.5283,"h":55.54,"l":55.505,"n":767,"o":55.51,"t":"2026-09-21T18:45:00Z","v":154179,"vw":55.523319},{"c":55.55,"h":55.55,"l":55.52,"n":858,"o":55.525,"t":"2026-09-21T19:00:00Z","v":169141,"vw":55.535259},{"c":55.56,"h":55.57,"l":55.5447,"n":1033,"o":55.545,"t":"2026-09-21T19:15:00Z","v":252731,"vw":55.555095},{"c":55.6,"h":55.63,"l":55.555,"n":1101,"o":55.5565,"t":"2026-09-21T19:30:00Z","v":218101,"vw":55.594592},{"c":55.542,"h":55.6,"l":55.53,"n":1926,"o":55.595,"t":"2026-09-21T19:45:00Z","v":387337,"vw":55.569141},{"c":55.5381,"h":55.54,"l":55.52,"n":103,"o":55.54,"t":"2026-09-21T20:00:00Z","v":40642,"vw":55.536755},{"c":55.51,"h":55.52,"l":55.5,"n":100,"o":55.51,"t":"2026-09-21T20:15:00Z","v":16161,"vw":55.503874},{"c":55.49,"h":55.54,"l":55.48,"n":53,"o":55.51,"t":"2026-09-21T20:30:00Z","v":61001,"vw":55.507907},{"c":55.5,"h":55.52,"l":55.48,"n":41,"o":55.48,"t":"2026-09-21T20:45:00Z","v":15140,"vw":55.513439},{"c":55.5,"h":55.5185,"l":55.5,"n":65,"o":55.5,"t":"2026-09-21T21:00:00Z","v":14941,"vw":55.503029},{"c":55.5195,"h":55.5195,"l":55.5,"n":45,"o":55.5193,"t":"2026-09-21T21:15:00Z","v":4712,"vw":55.505034},{"c":55.5,"h":55.52,"l":55.5,"n":15,"o":55.52,"t":"2026-09-21T21:30:00Z","v":701,"vw":55.509651},{"c":55.5199,"h":55.5199,"l":55.5,"n":56,"o":55.5009,"t":"2026-09-21T21:45:00Z","v":5159,"vw":55.506798},{"c":55.53,"h":55.54,"l":55.52,"n":48,"o":55.52,"t":"2026-09-21T22:00:00Z","v":6915,"vw":55.52462},{"c":55.5266,"h":55.5478,"l":55.52,"n":50,"o":55.5397,"t":"2026-09-21T22:15:00Z","v":40328,"vw":55.529881},{"c":55.52,"h":55.55,"l":55.52,"n":44,"o":55.55,"t":"2026-09-21T22:30:00Z","v":5200,"vw":55.540029},{"c":55.55,"h":55.56,"l":55.52,"n":25,"o":55.521,"t":"2026-09-21T22:45:00Z","v":13493,"vw":55.526436},{"c":55.57,"h":55.57,"l":55.551,"n":31,"o":55.551,"t":"2026-09-21T23:00:00Z","v":5600,"vw":55.561574},{"c":55.56,"h":55.57,"l":55.522,"n":27,"o":55.55,"t":"2026-09-21T23:15:00Z","v":4487,"vw":55.541671},{"c":55.52,"h":55.5831,"l":55.52,"n":51,"o":55.52,"t":"2026-09-21T23:30:00Z","v":18770,"vw":55.541307},{"c":55.6058,"h":55.6058,"l":55.5448,"n":8,"o":55.5448,"t":"2026-09-21T23:45:00Z","v":227,"vw":55.5753},{"c":55.44,"h":55.5889,"l":55.3,"n":1147,"o":55.46,"t":"2026-09-22T08:00:00Z","v":61419,"vw":55.378786},{"c":55.41,"h":55.45,"l":55.41,"n":38,"o":55.45,"t":"2026-09-22T08:15:00Z","v":1108,"vw":55.438962},{"c":55.43,"h":55.43,"l":55.42,"n":16,"o":55.42,"t":"2026-09-22T08:30:00Z","v":631,"vw":55.42435},{"c":55.49,"h":55.51,"l":55.48,"n":42,"o":55.51,"t":"2026-09-22T08:45:00Z","v":5635,"vw":55.491299},{"c":55.52,"h":55.52,"l":55.52,"n":12,"o":55.52,"t":"2026-09-22T09:15:00Z","v":402,"vw":55.52},{"c":55.51,"h":55.51,"l":55.5024,"n":7,"o":55.51,"t":"2026-09-22T09:30:00Z","v":872,"vw":55.504939},{"c":55.55,"h":55.55,"l":55.54,"n":17,"o":55.54,"t":"2026-09-22T09:45:00Z","v":962,"vw":55.541664},{"c":55.61,"h":55.61,"l":55.57,"n":50,"o":55.57,"t":"2026-09-22T10:00:00Z","v":3865,"vw":55.6027},{"c":55.59,"h":55.59,"l":55.59,"n":3,"o":55.59,"t":"2026-09-22T10:15:00Z","v":102,"vw":55.59},{"c":55.5973,"h":55.5976,"l":55.59,"n":19,"o":55.59,"t":"2026-09-22T10:30:00Z","v":1345,"vw":55.593317},{"c":55.58,"h":55.58,"l":55.58,"n":3,"o":55.58,"t":"2026-09-22T10:45:00Z","v":202,"vw":55.58},{"c":55.5676,"h":55.5701,"l":55.53,"n":142,"o":55.5701,"t":"2026-09-22T11:00:00Z","v":6793,"vw":55.564749},{"c":55.59,"h":55.59,"l":55.52,"n":68,"o":55.55,"t":"2026-09-22T11:15:00Z","v":8899,"vw":55.570478},{"c":55.58,"h":55.58,"l":55.5203,"n":59,"o":55.55,"t":"2026-09-22T11:30:00Z","v":3367,"vw":55.539386},{"c":55.51,"h":55.55,"l":55.5,"n":173,"o":55.55,"t":"2026-09-22T11:45:00Z","v":12424,"vw":55.522998},{"c":55.51,"h":55.5703,"l":55.5,"n":53,"o":55.52,"t":"2026-09-22T12:00:00Z","v":1995,"vw":55.518717},{"c":55.52,"h":55.53,"l":55.5,"n":69,"o":55.51,"t":"2026-09-22T12:15:00Z","v":4619,"vw":55.507314},{"c":55.5101,"h":55.53,"l":55.51,"n":69,"o":55.5118,"t":"2026-09-22T12:30:00Z","v":5802,"vw":55.51172},{"c":55.54,"h":55.54,"l":55.51,"n":109,"o":55.51,"t":"2026-09-22T12:45:00Z","v":94933,"vw":55.520274},{"c":55.54,"h":55.55,"l":55.5093,"n":102,"o":55.54,"t":"2026-09-22T13:00:00Z","v":27068,"vw":55.539996},{"c":55.53,"h":55.55,"l":55.52,"n":135,"o":55.54,"t":"2026-09-22T13:15:00Z","v":94758,"vw":55.530139},{"c":55.705,"h":55.725,"l":55.54,"n":4995,"o":55.54,"t":"2026-09-22T13:30:00Z","v":504314,"vw":55.650133},{"c":55.7201,"h":55.7399,"l":55.681,"n":2101,"o":55.7,"t":"2026-09-22T13:45:00Z","v":258341,"vw":55.709717},{"c":55.7676,"h":55.8,"l":55.7,"n":2235,"o":55.72,"t":"2026-09-22T14:00:00Z","v":333181,"vw":55.742486},{"c":55.77,"h":55.785,"l":55.74,"n":1757,"o":55.765,"t":"2026-09-22T14:15:00Z","v":164299,"vw":55.760309},{"c":55.71,"h":55.81,"l":55.6943,"n":2517,"o":55.77,"t":"2026-09-22T14:30:00Z","v":302769,"vw":55.770538},{"c":55.725,"h":55.7599,"l":55.685,"n":1628,"o":55.715,"t":"2026-09-22T14:45:00Z","v":464244,"vw":55.732029},{"c":55.74,"h":55.75,"l":55.705,"n":1459,"o":55.725,"t":"2026-09-22T15:00:00Z","v":148982,"vw":55.721178},{"c":55.735,"h":55.75,"l":55.725,"n":1224,"o":55.745,"t":"2026-09-22T15:15:00Z","v":101955,"vw":55.73751},{"c":55.7,"h":55.7376,"l":55.68,"n":1291,"o":55.73,"t":"2026-09-22T15:30:00Z","v":121290,"vw":55.712337},{"c":55.72,"h":55.7263,"l":55.69,"n":908,"o":55.7098,"t":"2026-09-22T15:45:00Z","v":117788,"vw":55.707004},{"c":55.74,"h":55.75,"l":55.7,"n":911,"o":55.7199,"t":"2026-09-22T16:00:00Z","v":99384,"vw":55.733318},{"c":55.6962,"h":55.74,"l":55.6942,"n":870,"o":55.7358,"t":"2026-09-22T16:15:00Z","v":104266,"vw":55.712002},{"c":55.715,"h":55.725,"l":55.69,"n":694,"o":55.6935,"t":"2026-09-22T16:30:00Z","v":87324,"vw":55.706325},{"c":55.7499,"h":55.76,"l":55.7143,"n":715,"o":55.72,"t":"2026-09-22T16:45:00Z","v":133082,"vw":55.743335},{"c":55.75,"h":55.76,"l":55.74,"n":528,"o":55.744,"t":"2026-09-22T17:00:00Z","v":91040,"vw":55.75041},{"c":55.765,"h":55.7699,"l":55.73,"n":668,"o":55.7499,"t":"2026-09-22T17:15:00Z","v":161869,"vw":55.751227},{"c":55.755,"h":55.77,"l":55.7301,"n":769,"o":55.765,"t":"2026-09-22T17:30:00Z","v":76003,"vw":55.747736},{"c":55.785,"h":55.8,"l":55.75,"n":1395,"o":55.755,"t":"2026-09-22T17:45:00Z","v":180135,"vw":55.777263},{"c":55.795,"h":55.8098,"l":55.765,"n":625,"o":55.795,"t":"2026-09-22T18:00:00Z","v":91486,"vw":55.79247},{"c":55.815,"h":55.8297,"l":55.7939,"n":672,"o":55.7939,"t":"2026-09-22T18:15:00Z","v":109027,"vw":55.812407},{"c":55.81,"h":55.82,"l":55.78,"n":520,"o":55.81,"t":"2026-09-22T18:30:00Z","v":121899,"vw":55.803754},{"c":55.78,"h":55.81,"l":55.78,"n":624,"o":55.8099,"t":"2026-09-22T18:45:00Z","v":99157,"vw":55.800036},{"c":55.83,"h":55.83,"l":55.785,"n":505,"o":55.785,"t":"2026-09-22T19:00:00Z","v":92485,"vw":55.816098},{"c":55.84,"h":55.85,"l":55.82,"n":702,"o":55.83,"t":"2026-09-22T19:15:00Z","v":201778,"vw":55.836096},{"c":55.855,"h":55.87,"l":55.84,"n":851,"o":55.845,"t":"2026-09-22T19:30:00Z","v":169632,"vw":55.852634},{"c":55.835,"h":55.8885,"l":55.83,"n":1659,"o":55.86,"t":"2026-09-22T19:45:00Z","v":266837,"vw":55.85831},{"c":55.8395,"h":55.84,"l":55.82,"n":77,"o":55.83,"t":"2026-09-22T20:00:00Z","v":25274,"vw":55.832588},{"c":55.83,"h":55.85,"l":55.8105,"n":29,"o":55.85,"t":"2026-09-22T20:15:00Z","v":2773,"vw":55.824374},{"c":55.8254,"h":55.84,"l":55.81,"n":50,"o":55.8109,"t":"2026-09-22T20:30:00Z","v":8589,"vw":55.813386},{"c":55.82,"h":55.82,"l":55.81,"n":10,"o":55.81,"t":"2026-09-22T20:45:00Z","v":702,"vw":55.811681},{"c":55.81,"h":55.81,"l":55.8,"n":58,"o":55.81,"t":"2026-09-22T21:00:00Z","v":2675,"vw":55.805652},{"c":55.83,"h":55.83,"l":55.8,"n":21,"o":55.8,"t":"2026-09-22T21:15:00Z","v":2952,"vw":55.802951},{"c":55.8297,"h":55.83,"l":55.8291,"n":15,"o":55.83,"t":"2026-09-22T21:30:00Z","v":1346,"vw":55.829798},{"c":55.815,"h":55.815,"l":55.8002,"n":17,"o":55.8002,"t":"2026-09-22T21:45:00Z","v":2634,"vw":55.800919},{"c":55.821,"h":55.84,"l":55.81,"n":77,"o":55.82,"t":"2026-09-22T22:00:00Z","v":5653,"vw":55.823929},{"c":55.85,"h":55.85,"l":55.83,"n":21,"o":55.83,"t":"2026-09-22T22:15:00Z","v":2054,"vw":55.848479},{"c":55.85,"h":55.85,"l":55.84,"n":15,"o":55.84,"t":"2026-09-22T22:30:00Z","v":763,"vw":55.843114},{"c":55.81,"h":55.8551,"l":55.81,"n":12,"o":55.8551,"t":"2026-09-22T22:45:00Z","v":308,"vw":55.83706},{"c":55.8448,"h":55.85,"l":55.8081,"n":9,"o":55.84,"t":"2026-09-22T23:00:00Z","v":17877,"vw":55.848197},{"c":55.85,"h":55.85,"l":55.8117,"n":22,"o":55.85,"t":"2026-09-22T23:15:00Z","v":7130,"vw":55.849008},{"c":55.8569,"h":55.86,"l":55.8123,"n":30,"o":55.8551,"t":"2026-09-22T23:30:00Z","v":7490,"vw":55.852577},{"c":55.85,"h":55.86,"l":55.812,"n":15,"o":55.83,"t":"2026-09-22T23:45:00Z","v":2379,"vw":55.837216},{"c":55.88,"h":55.9,"l":55.821,"n":907,"o":55.85,"t":"2026-09-23T08:00:00Z","v":32282,"vw":55.86436},{"c":55.85,"h":55.85,"l":55.85,"n":3,"o":55.85,"t":"2026-09-23T08:15:00Z","v":800,"vw":55.85},{"c":55.85,"h":55.85,"l":55.85,"n":7,"o":55.85,"t":"2026-09-23T08:30:00Z","v":125,"vw":55.85},{"c":55.83,"h":55.83,"l":55.83,"n":6,"o":55.83,"t":"2026-09-23T09:00:00Z","v":140,"vw":55.83},{"c":55.84,"h":55.84,"l":55.8205,"n":19,"o":55.83,"t":"2026-09-23T09:15:00Z","v":2633,"vw":55.834338},{"c":55.85,"h":55.85,"l":55.85,"n":12,"o":55.85,"t":"2026-09-23T09:30:00Z","v":2461,"vw":55.85},{"c":55.84,"h":55.84,"l":55.84,"n":4,"o":55.84,"t":"2026-09-23T09:45:00Z","v":112,"vw":55.84},{"c":55.83,"h":55.83,"l":55.83,"n":1,"o":55.83,"t":"2026-09-23T10:00:00Z","v":100,"vw":55.83},{"c":55.86,"h":55.86,"l":55.86,"n":10,"o":55.86,"t":"2026-09-23T10:15:00Z","v":622,"vw":55.86},{"c":55.83,"h":55.8697,"l":55.83,"n":21,"o":55.8697,"t":"2026-09-23T10:30:00Z","v":1578,"vw":55.855643},{"c":55.85,"h":55.85,"l":55.85,"n":4,"o":55.85,"t":"2026-09-23T10:45:00Z","v":201,"vw":55.85},{"c":55.8219,"h":55.84,"l":55.82,"n":26,"o":55.84,"t":"2026-09-23T11:00:00Z","v":1645,"vw":55.827977},{"c":55.78,"h":55.82,"l":55.78,"n":220,"o":55.82,"t":"2026-09-23T11:15:00Z","v":5123,"vw":55.794694},{"c":55.72,"h":55.78,"l":55.7,"n":172,"o":55.78,"t":"2026-09-23T11:30:00Z","v":7021,"vw":55.732829},{"c":55.71,"h":55.75,"l":55.7,"n":57,"o":55.73,"t":"2026-09-23T11:45:00Z","v":3773,"vw":55.725749},{"c":55.7325,"h":55.74,"l":55.72,"n":79,"o":55.7269,"t":"2026-09-23T12:00:00Z","v":4636,"vw":55.726185},{"c":55.72,"h":55.7204,"l":55.71,"n":32,"o":55.71,"t":"2026-09-23T12:15:00Z","v":5654,"vw":55.71717},{"c":55.748,"h":55.75,"l":55.73,"n":38,"o":55.73,"t":"2026-09-23T12:30:00Z","v":2708,"vw":55.740587},{"c":55.77,"h":55.78,"l":55.7298,"n":60,"o":55.748,"t":"2026-09-23T12:45:00Z","v":10605,"vw":55.756262},{"c":55.77,"h":55.77,"l":55.76,"n":12,"o":55.76,"t":"2026-09-23T13:00:00Z","v":914,"vw":55.761627},{"c":55.82,"h":55.82,"l":55.78,"n":109,"o":55.7808,"t":"2026-09-23T13:15:00Z","v":13347,"vw":55.802537},{"c":55.744,"h":55.84,"l":55.7232,"n":4716,"o":55.83,"t":"2026-09-23T13:30:00Z","v":377444,"vw":55.778317},{"c":55.65,"h":55.745,"l":55.63,"n":2532,"o":55.74,"t":"2026-09-23T13:45:00Z","v":223320,"vw":55.672617},{"c":55.475,"h":55.675,"l":55.4601,"n":2585,"o":55.645,"t":"2026-09-23T14:00:00Z","v":128825,"vw":55.554423},{"c":55.435,"h":55.51,"l":55.3876,"n":2504,"o":55.47,"t":"2026-09-23T14:15:00Z","v":254164,"vw":55.438249},{"c":55.48,"h":55.5,"l":55.42,"n":2276,"o":55.435,"t":"2026-09-23T14:30:00Z","v":155688,"vw":55.472218},{"c":55.625,"h":55.63,"l":55.481,"n":1929,"o":55.4851,"t":"2026-09-23T14:45:00Z","v":271185,"vw":55.552929},{"c":55.585,"h":55.63,"l":55.58,"n":1368,"o":55.63,"t":"2026-09-23T15:00:00Z","v":81518,"vw":55.598856},{"c":55.5652,"h":55.6154,"l":55.545,"n":1257,"o":55.59,"t":"2026-09-23T15:15:00Z","v":64749,"vw":55.591415},{"c":55.575,"h":55.575,"l":55.545,"n":1040,"o":55.5599,"t":"2026-09-23T15:30:00Z","v":115451,"vw":55.565358},{"c":55.525,"h":55.5759,"l":55.5,"n":1085,"o":55.575,"t":"2026-09-23T15:45:00Z","v":79213,"vw":55.527711},{"c":55.525,"h":55.53,"l":55.51,"n":931,"o":55.5299,"t":"2026-09-23T16:00:00Z","v":64965,"vw":55.517761},{"c":55.4901,"h":55.535,"l":55.49,"n":962,"o":55.53,"t":"2026-09-23T16:15:00Z","v":81061,"vw":55.510924},{"c":55.47,"h":55.535,"l":55.47,"n":915,"o":55.505,"t":"2026-09-23T16:30:00Z","v":75308,"vw":55.507825},{"c":55.45,"h":55.485,"l":55.42,"n":1125,"o":55.465,"t":"2026-09-23T16:45:00Z","v":81592,"vw":55.450899},{"c":55.42,"h":55.465,"l":55.4,"n":1148,"o":55.46,"t":"2026-09-23T17:00:00Z","v":115790,"vw":55.417806},{"c":55.435,"h":55.49,"l":55.415,"n":818,"o":55.415,"t":"2026-09-23T17:15:00Z","v":110855,"vw":55.453364},{"c":55.53,"h":55.54,"l":55.4241,"n":1152,"o":55.435,"t":"2026-09-23T17:30:00Z","v":148510,"vw":55.474138},{"c":55.565,"h":55.565,"l":55.515,"n":1376,"o":55.53,"t":"2026-09-23T17:45:00Z","v":87884,"vw":55.534953},{"c":55.535,"h":55.565,"l":55.505,"n":628,"o":55.56,"t":"2026-09-23T18:00:00Z","v":68998,"vw":55.532357},{"c":55.555,"h":55.5666,"l":55.5304,"n":658,"o":55.535,"t":"2026-09-23T18:15:00Z","v":121962,"vw":55.550484},{"c":55.536,"h":55.55,"l":55.515,"n":601,"o":55.55,"t":"2026-09-23T18:30:00Z","v":71413,"vw":55.532352},{"c":55.5551,"h":55.56,"l":55.524,"n":633,"o":55.5399,"t":"2026-09-23T18:45:00Z","v":124161,"vw":55.542298},{"c":55.555,"h":55.58,"l":55.53,"n":559,"o":55.545,"t":"2026-09-23T19:00:00Z","v":74100,"vw":55.557625},{"c":55.535,"h":55.555,"l":55.525,"n":529,"o":55.555,"t":"2026-09-23T19:15:00Z","v":66482,"vw":55.53954},{"c":55.535,"h":55.57,"l":55.529,"n":649,"o":55.54,"t":"2026-09-23T19:30:00Z","v":59588,"vw":55.551953},{"c":55.56,"h":55.565,"l":55.491,"n":1099,"o":55.545,"t":"2026-09-23T19:45:00Z","v":154990,"vw":55.532682},{"c":55.5415,"h":55.56,"l":55.54,"n":75,"o":55.55,"t":"2026-09-23T20:00:00Z","v":11194,"vw":55.550211},{"c":55.5618,"h":55.5618,"l":55.48,"n":26,"o":55.55,"t":"2026-09-23T20:15:00Z","v":1703,"vw":55.532225},{"c":55.54,"h":55.555,"l":55.53,"n":27,"o":55.53,"t":"2026-09-23T20:30:00Z","v":1723,"vw":55.547916},{"c":55.57,"h":55.57,"l":55.57,"n":2,"o":55.57,"t":"2026-09-23T20:45:00Z","v":185,"vw":55.57},{"c":55.56,"h":55.57,"l":55.53,"n":6,"o":55.53,"t":"2026-09-23T21:00:00Z","v":1068,"vw":55.560843},{"c":55.56,"h":55.57,"l":55.56,"n":32,"o":55.56,"t":"2026-09-23T21:15:00Z","v":2258,"vw":55.564488},{"c":55.57,"h":55.57,"l":55.5695,"n":13,"o":55.57,"t":"2026-09-23T21:30:00Z","v":1637,"vw":55.569969},{"c":55.56,"h":55.57,"l":55.56,"n":18,"o":55.57,"t":"2026-09-23T21:45:00Z","v":921,"vw":55.565},{"c":55.6685,"h":55.6685,"l":55.57,"n":31,"o":55.57,"t":"2026-09-23T22:00:00Z","v":2971,"vw":55.594169},{"c":55.6437,"h":55.6437,"l":55.5739,"n":2,"o":55.5739,"t":"2026-09-23T22:15:00Z","v":891,"vw":55.628737},{"c":55.62,"h":55.65,"l":55.62,"n":8,"o":55.65,"t":"2026-09-23T22:30:00Z","v":1157,"vw":55.628249},{"c":55.63,"h":55.63,"l":55.605,"n":3,"o":55.605,"t":"2026-09-23T22:45:00Z","v":357,"vw":55.61736},{"c":55.5897,"h":55.5897,"l":55.58,"n":12,"o":55.58,"t":"2026-09-23T23:15:00Z","v":735,"vw":55.586984},{"c":55.56,"h":55.575,"l":55.56,"n":19,"o":55.575,"t":"2026-09-23T23:30:00Z","v":1009,"vw":55.566376},{"c":55.56,"h":55.65,"l":55.56,"n":6,"o":55.65,"t":"2026-09-23T23:45:00Z","v":1714,"vw":55.58762},{"c":55.23,"h":55.48,"l":55.23,"n":757,"o":55.44,"t":"2026-09-24T08:00:00Z","v":24480,"vw":55.330776},{"c":55.16,"h":55.2006,"l":55.16,"n":85,"o":55.2006,"t":"2026-09-24T08:15:00Z","v":3918,"vw":55.190451},{"c":55.14,"h":55.19,"l":55.13,"n":60,"o":55.1879,"t":"2026-09-24T08:30:00Z","v":2271,"vw":55.164113},{"c":55.12,"h":55.15,"l":55.11,"n":115,"o":55.15,"t":"2026-09-24T08:45:00Z","v":6039,"vw":55.125872},{"c":55.13,"h":55.15,"l":55.13,"n":18,"o":55.13,"t":"2026-09-24T09:00:00Z","v":781,"vw":55.132869},{"c":55.09,"h":55.17,"l":55.09,"n":141,"o":55.17,"t":"2026-09-24T09:30:00Z","v":19735,"vw":55.112997},{"c":55.0813,"h":55.1,"l":55.06,"n":86,"o":55.1,"t":"2026-09-24T09:45:00Z","v":3831,"vw":55.074122},{"c":55.13,"h":55.13,"l":55.13,"n":14,"o":55.13,"t":"2026-09-24T10:00:00Z","v":314,"vw":55.13},{"c":55.17,"h":55.17,"l":55.17,"n":7,"o":55.17,"t":"2026-09-24T10:15:00Z","v":278,"vw":55.17},{"c":55.17,"h":55.17,"l":55.1485,"n":30,"o":55.1485,"t":"2026-09-24T10:30:00Z","v":1101,"vw":55.153292},{"c":55.24,"h":55.25,"l":55.22,"n":33,"o":55.22,"t":"2026-09-24T10:45:00Z","v":4282,"vw":55.234934},{"c":55.1801,"h":55.28,"l":55.1801,"n":172,"o":55.26,"t":"2026-09-24T11:00:00Z","v":11924,"vw":55.213299},{"c":55.1794,"h":55.25,"l":55.1794,"n":66,"o":55.23,"t":"2026-09-24T11:15:00Z","v":19478,"vw":55.220229},{"c":55.16,"h":55.1752,"l":55.16,"n":47,"o":55.1752,"t":"2026-09-24T11:30:00Z","v":4566,"vw":55.167302},{"c":55.14,"h":55.2737,"l":55.14,"n":55,"o":55.18,"t":"2026-09-24T11:45:00Z","v":5724,"vw":55.153036},{"c":55.2,"h":55.2,"l":55.1626,"n":43,"o":55.1626,"t":"2026-09-24T12:00:00Z","v":4251,"vw":55.185493},{"c":55.1625,"h":55.23,"l":55.1625,"n":30,"o":55.23,"t":"2026-09-24T12:15:00Z","v":1490,"vw":55.195726},{"c":55.14,"h":55.18,"l":55.14,"n":99,"o":55.1619,"t":"2026-09-24T12:30:00Z","v":7022,"vw":55.16808},{"c":55.23,"h":55.24,"l":55.17,"n":26,"o":55.17,"t":"2026-09-24T12:45:00Z","v":2040,"vw":55.207118},{"c":55.2804,"h":55.2804,"l":55.1935,"n":90,"o":55.236,"t":"2026-09-24T13:00:00Z","v":34013,"vw":55.236846},{"c":55.25,"h":55.28,"l":55.23,"n":77,"o":55.24,"t":"2026-09-24T13:15:00Z","v":36586,"vw":55.237956},{"c":55.335,"h":55.3699,"l":55.225,"n":3755,"o":55.26,"t":"2026-09-24T13:30:00Z","v":355196,"vw":55.270834},{"c":55.335,"h":55.3905,"l":55.2801,"n":1459,"o":55.345,"t":"2026-09-24T13:45:00Z","v":106440,"vw":55.334261},{"c":55.35,"h":55.3876,"l":55.32,"n":1451,"o":55.335,"t":"2026-09-24T14:00:00Z","v":98256,"vw":55.356812},{"c":55.38,"h":55.41,"l":55.3232,"n":1527,"o":55.35,"t":"2026-09-24T14:15:00Z","v":118471,"vw":55.37145},{"c":55.33,"h":55.41,"l":55.33,"n":1449,"o":55.4,"t":"2026-09-24T14:30:00Z","v":93481,"vw":55.373575},{"c":55.2839,"h":55.38,"l":55.27,"n":1619,"o":55.3301,"t":"2026-09-24T14:45:00Z","v":124310,"vw":55.341427},{"c":55.2401,"h":55.325,"l":55.235,"n":1548,"o":55.28,"t":"2026-09-24T15:00:00Z","v":116091,"vw":55.271606},{"c":55.2411,"h":55.305,"l":55.24,"n":1182,"o":55.24,"t":"2026-09-24T15:15:00Z","v":102833,"vw":55.26654},{"c":55.275,"h":55.28,"l":55.23,"n":946,"o":55.245,"t":"2026-09-24T15:30:00Z","v":68819,"vw":55.25876},{"c":55.295,"h":55.31,"l":55.23,"n":911,"o":55.275,"t":"2026-09-24T15:45:00Z","v":89266,"vw":55.286075},{"c":55.3,"h":55.3,"l":55.2332,"n":857,"o":55.2914,"t":"2026-09-24T16:00:00Z","v":52517,"vw":55.261546},{"c":55.48,"h":55.54,"l":55.3,"n":1301,"o":55.3,"t":"2026-09-24T16:15:00Z","v":229420,"vw":55.454992},{"c":55.5456,"h":55.62,"l":55.44,"n":709,"o":55.48,"t":"2026-09-24T16:30:00Z","v":61036,"vw":55.528548},{"c":55.605,"h":55.6286,"l":55.515,"n":799,"o":55.54,"t":"2026-09-24T16:45:00Z","v":127190,"vw":55.560727},{"c":55.5999,"h":55.635,"l":55.555,"n":659,"o":55.6,"t":"2026-09-24T17:00:00Z","v":76572,"vw":55.595542},{"c":55.5276,"h":55.595,"l":55.4851,"n":670,"o":55.595,"t":"2026-09-24T17:15:00Z","v":95785,"vw":55.542274},{"c":55.45,"h":55.555,"l":55.45,"n":770,"o":55.53,"t":"2026-09-24T17:30:00Z","v":110951,"vw":55.50054},{"c":55.48,"h":55.49,"l":55.44,"n":1045,"o":55.445,"t":"2026-09-24T17:45:00Z","v":53898,"vw":55.462462},{"c":55.47,"h":55.48,"l":55.38,"n":541,"o":55.46,"t":"2026-09-24T18:00:00Z","v":61021,"vw":55.430953},{"c":55.535,"h":55.55,"l":55.4761,"n":619,"o":55.4799,"t":"2026-09-24T18:15:00Z","v":98904,"vw":55.512301},{"c":55.535,"h":55.59,"l":55.495,"n":584,"o":55.535,"t":"2026-09-24T18:30:00Z","v":88596,"vw":55.538695},{"c":55.59,"h":55.61,"l":55.535,"n":433,"o":55.5405,"t":"2026-09-24T18:45:00Z","v":49323,"vw":55.566952},{"c":55.525,"h":55.595,"l":55.5239,"n":497,"o":55.595,"t":"2026-09-24T19:00:00Z","v":72665,"vw":55.555275},{"c":55.56,"h":55.585,"l":55.53,"n":554,"o":55.53,"t":"2026-09-24T19:15:00Z","v":87372,"vw":55.56512},{"c":55.57,"h":55.58,"l":55.56,"n":564,"o":55.56,"t":"2026-09-24T19:30:00Z","v":51376,"vw":55.56848},{"c":55.58,"h":55.61,"l":55.555,"n":902,"o":55.565,"t":"2026-09-24T19:45:00Z","v":144488,"vw":55.580727},{"c":55.5,"h":55.57,"l":55.5,"n":89,"o":55.57,"t":"2026-09-24T20:00:00Z","v":51500,"vw":55.558902},{"c":55.5,"h":55.52,"l":55.48,"n":9,"o":55.52,"t":"2026-09-24T20:15:00Z","v":1177,"vw":55.494206},{"c":55.4883,"h":55.5,"l":55.48,"n":8,"o":55.5,"t":"2026-09-24T20:30:00Z","v":524,"vw":55.487279},{"c":55.52,"h":55.53,"l":55.52,"n":8,"o":55.53,"t":"2026-09-24T20:45:00Z","v":1124,"vw":55.529045},{"c":55.5299,"h":55.55,"l":55.4908,"n":17,"o":55.4908,"t":"2026-09-24T21:00:00Z","v":1447,"vw":55.538654},{"c":55.5001,"h":55.5015,"l":55.5001,"n":3,"o":55.5015,"t":"2026-09-24T21:15:00Z","v":1262,"vw":55.500878},{"c":55.5039,"h":55.54,"l":55.5039,"n":4,"o":55.54,"t":"2026-09-24T21:30:00Z","v":771,"vw":55.512303},{"c":55.5159,"h":55.5159,"l":55.5159,"n":2,"o":55.5159,"t":"2026-09-24T21:45:00Z","v":345,"vw":55.5159},{"c":55.535,"h":55.535,"l":55.535,"n":5,"o":55.535,"t":"2026-09-24T22:15:00Z","v":1320,"vw":55.535},{"c":55.526,"h":55.55,"l":55.526,"n":6,"o":55.55,"t":"2026-09-24T22:30:00Z","v":549,"vw":55.533697},{"c":55.55,"h":55.55,"l":55.52,"n":3,"o":55.52,"t":"2026-09-24T22:45:00Z","v":902,"vw":55.523333},{"c":55.54,"h":55.55,"l":55.54,"n":11,"o":55.55,"t":"2026-09-24T23:00:00Z","v":533,"vw":55.543663},{"c":55.5418,"h":55.594,"l":55.54,"n":13,"o":55.594,"t":"2026-09-24T23:30:00Z","v":807,"vw":55.562031},{"c":55.52,"h":55.59,"l":55.52,"n":22,"o":55.54,"t":"2026-09-24T23:45:00Z","v":37568,"vw":55.531913},{"c":55.65,"h":55.76,"l":55.62,"n":466,"o":55.63,"t":"2026-09-25T08:00:00Z","v":11898,"vw":55.679128},{"c":55.79,"h":55.79,"l":55.72,"n":33,"o":55.72,"t":"2026-09-25T08:15:00Z","v":1545,"vw":55.753699},{"c":55.79,"h":55.79,"l":55.79,"n":5,"o":55.79,"t":"2026-09-25T08:30:00Z","v":279,"vw":55.79},{"c":55.77,"h":55.834,"l":55.72,"n":45,"o":55.8,"t":"2026-09-25T08:45:00Z","v":6395,"vw":55.796084},{"c":55.82,"h":55.82,"l":55.82,"n":5,"o":55.82,"t":"2026-09-25T09:00:00Z","v":331,"vw":55.82},{"c":55.82,"h":55.84,"l":55.82,"n":15,"o":55.84,"t":"2026-09-25T09:15:00Z","v":1322,"vw":55.834651},{"c":55.78,"h":55.8,"l":55.78,"n":37,"o":55.8,"t":"2026-09-25T09:30:00Z","v":1729,"vw":55.796216},{"c":55.8,"h":55.8,"l":55.78,"n":41,"o":55.79,"t":"2026-09-25T10:00:00Z","v":2040,"vw":55.79196},{"c":55.8,"h":55.82,"l":55.7992,"n":8,"o":55.82,"t":"2026-09-25T10:15:00Z","v":530,"vw":55.8064},{"c":55.76,"h":55.8,"l":55.76,"n":29,"o":55.8,"t":"2026-09-25T10:30:00Z","v":1535,"vw":55.795951},{"c":55.78,"h":55.78,"l":55.78,"n":3,"o":55.78,"t":"2026-09-25T10:45:00Z","v":243,"vw":55.78},{"c":55.8,"h":55.8038,"l":55.7701,"n":55,"o":55.7706,"t":"2026-09-25T11:00:00Z","v":19467,"vw":55.787054},{"c":55.77,"h":55.84,"l":55.77,"n":82,"o":55.82,"t":"2026-09-25T11:15:00Z","v":8111,"vw":55.825058},{"c":55.8279,"h":55.83,"l":55.8014,"n":20,"o":55.82,"t":"2026-09-25T11:30:00Z","v":3499,"vw":55.82195},{"c":55.8368,"h":55.84,"l":55.8169,"n":40,"o":55.83,"t":"2026-09-25T11:45:00Z","v":4742,"vw":55.836113},{"c":55.82,"h":55.83,"l":55.82,"n":59,"o":55.82,"t":"2026-09-25T12:00:00Z","v":17334,"vw":55.827912},{"c":55.82,"h":55.82,"l":55.82,"n":22,"o":55.82,"t":"2026-09-25T12:15:00Z","v":1285,"vw":55.82},{"c":55.77,"h":55.83,"l":55.77,"n":46,"o":55.83,"t":"2026-09-25T12:30:00Z","v":9868,"vw":55.784292},{"c":55.7408,"h":55.79,"l":55.7408,"n":29,"o":55.7874,"t":"2026-09-25T12:45:00Z","v":3475,"vw":55.774531},{"c":55.75,"h":55.76,"l":55.74,"n":18,"o":55.74,"t":"2026-09-25T13:00:00Z","v":1165,"vw":55.75023},{"c":55.69,"h":55.7652,"l":55.68,"n":95,"o":55.7652,"t":"2026-09-25T13:15:00Z","v":5879,"vw":55.703657},{"c":55.75,"h":55.7699,"l":55.6214,"n":4491,"o":55.7,"t":"2026-09-25T13:30:00Z","v":247402,"vw":55.70382},{"c":55.765,"h":55.807,"l":55.72,"n":1468,"o":55.76,"t":"2026-09-25T13:45:00Z","v":171332,"vw":55.770985},{"c":55.58,"h":55.775,"l":55.58,"n":1751,"o":55.764,"t":"2026-09-25T14:00:00Z","v":125948,"vw":55.65861},{"c":55.56,"h":55.6176,"l":55.505,"n":1667,"o":55.5735,"t":"2026-09-25T14:15:00Z","v":160493,"vw":55.562374},{"c":55.6,"h":55.6479,"l":55.5624,"n":1394,"o":55.565,"t":"2026-09-25T14:30:00Z","v":194653,"vw":55.617463},{"c":55.695,"h":55.7,"l":55.59,"n":1300,"o":55.59,"t":"2026-09-25T14:45:00Z","v":113587,"vw":55.642763},{"c":55.6903,"h":55.75,"l":55.68,"n":1373,"o":55.68,"t":"2026-09-25T15:00:00Z","v":111166,"vw":55.708646},{"c":55.6801,"h":55.7199,"l":55.665,"n":970,"o":55.69,"t":"2026-09-25T15:15:00Z","v":51656,"vw":55.696954},{"c":55.6,"h":55.7351,"l":55.6,"n":1138,"o":55.69,"t":"2026-09-25T15:30:00Z","v":92963,"vw":55.693443},{"c":55.735,"h":55.735,"l":55.5801,"n":963,"o":55.6,"t":"2026-09-25T15:45:00Z","v":86188,"vw":55.628043},{"c":55.8023,"h":55.825,"l":55.73,"n":1001,"o":55.73,"t":"2026-09-25T16:00:00Z","v":159040,"vw":55.795139},{"c":55.805,"h":55.83,"l":55.695,"n":1010,"o":55.8,"t":"2026-09-25T16:15:00Z","v":191731,"vw":55.743167},{"c":55.79,"h":55.82,"l":55.74,"n":957,"o":55.8072,"t":"2026-09-25T16:30:00Z","v":189009,"vw":55.78698},{"c":55.755,"h":55.79,"l":55.735,"n":644,"o":55.79,"t":"2026-09-25T16:45:00Z","v":79649,"vw":55.76872},{"c":55.8,"h":55.81,"l":55.75,"n":619,"o":55.755,"t":"2026-09-25T17:00:00Z","v":85542,"vw":55.788605},{"c":55.805,"h":55.815,"l":55.794,"n":516,"o":55.808,"t":"2026-09-25T17:15:00Z","v":56071,"vw":55.805505},{"c":55.7985,"h":55.81,"l":55.77,"n":712,"o":55.81,"t":"2026-09-25T17:30:00Z","v":73597,"vw":55.791043},{"c":55.799,"h":55.81,"l":55.7799,"n":1302,"o":55.785,"t":"2026-09-25T17:45:00Z","v":79413,"vw":55.791077},{"c":55.815,"h":55.815,"l":55.785,"n":546,"o":55.795,"t":"2026-09-25T18:00:00Z","v":108529,"vw":55.802323},{"c":55.775,"h":55.82,"l":55.755,"n":620,"o":55.8142,"t":"2026-09-25T18:15:00Z","v":83582,"vw":55.790651},{"c":55.775,"h":55.8,"l":55.745,"n":552,"o":55.779,"t":"2026-09-25T18:30:00Z","v":50109,"vw":55.768633},{"c":55.745,"h":55.785,"l":55.7401,"n":499,"o":55.78,"t":"2026-09-25T18:45:00Z","v":43511,"vw":55.761355},{"c":55.775,"h":55.78,"l":55.745,"n":483,"o":55.755,"t":"2026-09-25T19:00:00Z","v":49957,"vw":55.759672},{"c":55.7399,"h":55.785,"l":55.73,"n":511,"o":55.7792,"t":"2026-09-25T19:15:00Z","v":76867,"vw":55.753802},{"c":55.77,"h":55.775,"l":55.715,"n":604,"o":55.735,"t":"2026-09-25T19:30:00Z","v":72900,"vw":55.744372},{"c":55.759,"h":55.815,"l":55.7584,"n":934,"o":55.765,"t":"2026-09-25T19:45:00Z","v":87354,"vw":55.787671},{"c":55.779,"h":55.779,"l":55.76,"n":37,"o":55.76,"t":"2026-09-25T20:00:00Z","v":49146,"vw":55.765859},{"c":55.7608,"h":55.7608,"l":55.7608,"n":4,"o":55.7608,"t":"2026-09-25T20:15:00Z","v":265,"vw":55.7608},{"c":55.7709,"h":55.79,"l":55.7709,"n":29,"o":55.78,"t":"2026-09-25T20:30:00Z","v":11189,"vw":55.780618},{"c":55.78,"h":55.81,"l":55.78,"n":11,"o":55.81,"t":"2026-09-25T20:45:00Z","v":1011,"vw":55.783476},{"c":55.8088,"h":55.8088,"l":55.78,"n":10,"o":55.78,"t":"2026-09-25T21:00:00Z","v":351,"vw":55.795399},{"c":55.82,"h":55.83,"l":55.82,"n":29,"o":55.82,"t":"2026-09-25T21:15:00Z","v":5729,"vw":55.820194},{"c":55.8001,"h":55.84,"l":55.8,"n":30,"o":55.83,"t":"2026-09-25T21:30:00Z","v":2081,"vw":55.829112},{"c":55.8001,"h":55.8001,"l":55.8001,"n":1,"o":55.8001,"t":"2026-09-25T21:45:00Z","v":114,"vw":55.8001},{"c":55.81,"h":55.82,"l":55.81,"n":10,"o":55.8199,"t":"2026-09-25T22:00:00Z","v":1215,"vw":55.813617},{"c":55.8,"h":55.8197,"l":55.8,"n":13,"o":55.812,"t":"2026-09-25T22:15:00Z","v":1514,"vw":55.812356},{"c":55.81,"h":55.81,"l":55.81,"n":3,"o":55.81,"t":"2026-09-25T22:30:00Z","v":502,"vw":55.81},{"c":55.815,"h":55.815,"l":55.8,"n":12,"o":55.8,"t":"2026-09-25T22:45:00Z","v":532,"vw":55.805171},{"c":55.8,"h":55.8,"l":55.78,"n":26,"o":55.8,"t":"2026-09-25T23:15:00Z","v":4343,"vw":55.796212},{"c":55.4,"h":55.53,"l":55.39,"n":1236,"o":55.48,"t":"2026-09-28T08:00:00Z","v":21096,"vw":55.46443},{"c":55.42,"h":55.42,"l":55.42,"n":4,"o":55.42,"t":"2026-09-28T08:15:00Z","v":349,"vw":55.42},{"c":55.38,"h":55.44,"l":55.38,"n":64,"o":55.44,"t":"2026-09-28T08:30:00Z","v":1666,"vw":55.387549},{"c":55.4,"h":55.4,"l":55.39,"n":12,"o":55.39,"t":"2026-09-28T08:45:00Z","v":765,"vw":55.396813},{"c":55.34,"h":55.41,"l":55.34,"n":22,"o":55.41,"t":"2026-09-28T09:00:00Z","v":2373,"vw":55.367089},{"c":55.34,"h":55.34,"l":55.34,"n":8,"o":55.34,"t":"2026-09-28T09:15:00Z","v":896,"vw":55.34},{"c":55.42,"h":55.42,"l":55.38,"n":14,"o":55.38,"t":"2026-09-28T09:45:00Z","v":2022,"vw":55.401062},{"c":55.36,"h":55.42,"l":55.36,"n":45,"o":55.42,"t":"2026-09-28T10:00:00Z","v":942,"vw":55.385854},{"c":55.37,"h":55.37,"l":55.37,"n":11,"o":55.37,"t":"2026-09-28T10:15:00Z","v":132,"vw":55.37},{"c":55.41,"h":55.41,"l":55.35,"n":50,"o":55.39,"t":"2026-09-28T10:30:00Z","v":4339,"vw":55.352763},{"c":55.4,"h":55.41,"l":55.4,"n":19,"o":55.41,"t":"2026-09-28T10:45:00Z","v":3988,"vw":55.402082},{"c":55.4,"h":55.4266,"l":55.39,"n":136,"o":55.4,"t":"2026-09-28T11:00:00Z","v":11397,"vw":55.40569},{"c":55.43,"h":55.44,"l":55.4,"n":67,"o":55.4,"t":"2026-09-28T11:15:00Z","v":6173,"vw":55.423901},{"c":55.43,"h":55.4551,"l":55.43,"n":38,"o":55.44,"t":"2026-09-28T11:30:00Z","v":12038,"vw":55.434928},{"c":55.43,"h":55.4515,"l":55.4233,"n":34,"o":55.4233,"t":"2026-09-28T11:45:00Z","v":5384,"vw":55.445507},{"c":55.5,"h":55.52,"l":55.41,"n":234,"o":55.42,"t":"2026-09-28T12:00:00Z","v":17872,"vw":55.478402},{"c":55.53,"h":55.5521,"l":55.49,"n":47,"o":55.49,"t":"2026-09-28T12:15:00Z","v":7499,"vw":55.50868},{"c":55.58,"h":55.58,"l":55.51,"n":57,"o":55.55,"t":"2026-09-28T12:30:00Z","v":11896,"vw":55.572006},{"c":55.59,"h":55.59,"l":55.53,"n":58,"o":55.58,"t":"2026-09-28T12:45:00Z","v":13175,"vw":55.570208},{"c":55.5493,"h":55.578,"l":55.53,"n":88,"o":55.57,"t":"2026-09-28T13:00:00Z","v":5136,"vw":55.547878},{"c":55.56,"h":55.6,"l":55.53,"n":148,"o":55.55,"t":"2026-09-28T13:15:00Z","v":15797,"vw":55.541638},{"c":55.435,"h":55.615,"l":55.425,"n":6989,"o":55.575,"t":"2026-09-28T13:30:00Z","v":490927,"vw":55.532724},{"c":55.495,"h":55.507,"l":55.4,"n":2484,"o":55.43,"t":"2026-09-28T13:45:00Z","v":224812,"vw":55.461501},{"c":55.33,"h":55.5,"l":55.32,"n":2958,"o":55.485,"t":"2026-09-28T14:00:00Z","v":220500,"vw":55.416989},{"c":55.375,"h":55.435,"l":55.3365,"n":2198,"o":55.3365,"t":"2026-09-28T14:15:00Z","v":120931,"vw":55.386739},{"c":55.2001,"h":55.39,"l":55.2,"n":3046,"o":55.375,"t":"2026-09-28T14:30:00Z","v":257483,"vw":55.31696},{"c":55.16,"h":55.2,"l":55.1014,"n":2860,"o":55.2,"t":"2026-09-28T14:45:00Z","v":253400,"vw":55.151111},{"c":55.27,"h":55.295,"l":55.17,"n":1835,"o":55.17,"t":"2026-09-28T15:00:00Z","v":132808,"vw":55.238413},{"c":55.275,"h":55.289,"l":55.23,"n":1563,"o":55.265,"t":"2026-09-28T15:15:00Z","v":90967,"vw":55.254784},{"c":55.255,"h":55.3399,"l":55.245,"n":1467,"o":55.285,"t":"2026-09-28T15:30:00Z","v":71598,"vw":55.283209},{"c":55.325,"h":55.33,"l":55.2413,"n":1385,"o":55.2598,"t":"2026-09-28T15:45:00Z","v":136149,"vw":55.283829},{"c":55.32,"h":55.345,"l":55.3,"n":980,"o":55.32,"t":"2026-09-28T16:00:00Z","v":68872,"vw":55.318842},{"c":55.53,"h":55.585,"l":55.315,"n":1413,"o":55.315,"t":"2026-09-28T16:15:00Z","v":184481,"vw":55.446613},{"c":55.435,"h":55.53,"l":55.41,"n":993,"o":55.53,"t":"2026-09-28T16:30:00Z","v":118475,"vw":55.478203},{"c":55.4261,"h":55.46,"l":55.415,"n":805,"o":55.44,"t":"2026-09-28T16:45:00Z","v":109157,"vw":55.431596},{"c":55.54,"h":55.55,"l":55.3834,"n":928,"o":55.42,"t":"2026-09-28T17:00:00Z","v":189440,"vw":55.439676},{"c":55.45,"h":55.53,"l":55.43,"n":745,"o":55.53,"t":"2026-09-28T17:15:00Z","v":85347,"vw":55.464645},{"c":55.46,"h":55.49,"l":55.45,"n":831,"o":55.4599,"t":"2026-09-28T17:30:00Z","v":78463,"vw":55.467926},{"c":55.465,"h":55.48,"l":55.45,"n":1725,"o":55.465,"t":"2026-09-28T17:45:00Z","v":81704,"vw":55.464071},{"c":55.485,"h":55.49,"l":55.44,"n":512,"o":55.465,"t":"2026-09-28T18:00:00Z","v":65732,"vw":55.468513},{"c":55.4595,"h":55.49,"l":55.4326,"n":457,"o":55.48,"t":"2026-09-28T18:15:00Z","v":68820,"vw":55.464925},{"c":55.46,"h":55.465,"l":55.41,"n":467,"o":55.459,"t":"2026-09-28T18:30:00Z","v":80462,"vw":55.429582},{"c":55.4801,"h":55.495,"l":55.4501,"n":525,"o":55.46,"t":"2026-09-28T18:45:00Z","v":110191,"vw":55.481372},{"c":55.4,"h":55.48,"l":55.4,"n":538,"o":55.48,"t":"2026-09-28T19:00:00Z","v":58572,"vw":55.436566},{"c":55.4201,"h":55.44,"l":55.395,"n":535,"o":55.4,"t":"2026-09-28T19:15:00Z","v":76400,"vw":55.424403},{"c":55.375,"h":55.435,"l":55.355,"n":781,"o":55.425,"t":"2026-09-28T19:30:00Z","v":74039,"vw":55.396729},{"c":55.385,"h":55.4,"l":55.345,"n":1448,"o":55.375,"t":"2026-09-28T19:45:00Z","v":136055,"vw":55.377943},{"c":55.3887,"h":55.4,"l":55.3805,"n":71,"o":55.39,"t":"2026-09-28T20:00:00Z","v":75253,"vw":55.390014},{"c":55.41,"h":55.41,"l":55.3656,"n":12,"o":55.3656,"t":"2026-09-28T20:15:00Z","v":910,"vw":55.396889},{"c":55.41,"h":55.41,"l":55.41,"n":6,"o":55.41,"t":"2026-09-28T20:30:00Z","v":277,"vw":55.41},{"c":55.39,"h":55.4,"l":55.39,"n":19,"o":55.4,"t":"2026-09-28T20:45:00Z","v":605,"vw":55.395455},{"c":55.44,"h":55.44,"l":55.39,"n":11,"o":55.39,"t":"2026-09-28T21:00:00Z","v":1211,"vw":55.431316},{"c":55.45,"h":55.45,"l":55.43,"n":17,"o":55.4482,"t":"2026-09-28T21:15:00Z","v":2465,"vw":55.441087},{"c":55.44,"h":55.45,"l":55.44,"n":7,"o":55.44,"t":"2026-09-28T21:30:00Z","v":543,"vw":55.445833},{"c":55.4201,"h":55.4201,"l":55.4201,"n":7,"o":55.4201,"t":"2026-09-28T22:00:00Z","v":199,"vw":55.4201},{"c":55.42,"h":55.42,"l":55.4199,"n":4,"o":55.42,"t":"2026-09-28T22:15:00Z","v":3612,"vw":55.419997},{"c":55.41,"h":55.43,"l":55.41,"n":29,"o":55.43,"t":"2026-09-28T22:30:00Z","v":964,"vw":55.421908},{"c":55.42,"h":55.42,"l":55.42,"n":14,"o":55.42,"t":"2026-09-28T23:00:00Z","v":164,"vw":55.42},{"c":55.44,"h":55.44,"l":55.4299,"n":20,"o":55.43,"t":"2026-09-28T23:15:00Z","v":3499,"vw":55.43384},{"c":55.44,"h":55.44,"l":55.44,"n":7,"o":55.44,"t":"2026-09-28T23:30:00Z","v":1557,"vw":55.44},{"c":55.45,"h":55.45,"l":55.44,"n":6,"o":55.44,"t":"2026-09-28T23:45:00Z","v":666,"vw":55.442063},{"c":55.45,"h":55.5,"l":55.1846,"n":744,"o":55.26,"t":"2026-09-29T08:00:00Z","v":21578,"vw":55.320639},{"c":55.46,"h":55.47,"l":55.46,"n":12,"o":55.47,"t":"2026-09-29T08:15:00Z","v":398,"vw":55.466633},{"c":55.45,"h":55.47,"l":55.45,"n":8,"o":55.47,"t":"2026-09-29T08:45:00Z","v":358,"vw":55.460991},{"c":55.43,"h":55.43,"l":55.43,"n":8,"o":55.43,"t":"2026-09-29T09:15:00Z","v":287,"vw":55.43},{"c":55.44,"h":55.45,"l":55.44,"n":6,"o":55.45,"t":"2026-09-29T09:45:00Z","v":396,"vw":55.446667},{"c":55.45,"h":55.45,"l":55.45,"n":8,"o":55.45,"t":"2026-09-29T10:00:00Z","v":266,"vw":55.45},{"c":55.4556,"h":55.4556,"l":55.4556,"n":2,"o":55.4556,"t":"2026-09-29T10:15:00Z","v":215,"vw":55.4556},{"c":55.44,"h":55.44,"l":55.44,"n":18,"o":55.44,"t":"2026-09-29T10:30:00Z","v":1017,"vw":55.44},{"c":55.48,"h":55.48,"l":55.48,"n":5,"o":55.48,"t":"2026-09-29T10:45:00Z","v":204,"vw":55.48},{"c":55.5461,"h":55.56,"l":55.49,"n":37,"o":55.49,"t":"2026-09-29T11:00:00Z","v":1468,"vw":55.525075},{"c":55.52,"h":55.54,"l":55.52,"n":24,"o":55.54,"t":"2026-09-29T11:15:00Z","v":1040,"vw":55.527673},{"c":55.51,"h":55.52,"l":55.51,"n":44,"o":55.52,"t":"2026-09-29T11:30:00Z","v":12687,"vw":55.511008},{"c":55.4899,"h":55.57,"l":55.4899,"n":77,"o":55.5,"t":"2026-09-29T11:45:00Z","v":24532,"vw":55.529492},{"c":55.55,"h":55.57,"l":55.55,"n":16,"o":55.57,"t":"2026-09-29T12:00:00Z","v":780,"vw":55.56107},{"c":55.4934,"h":55.53,"l":55.4604,"n":143,"o":55.53,"t":"2026-09-29T12:15:00Z","v":5758,"vw":55.502234},{"c":55.499,"h":55.54,"l":55.499,"n":47,"o":55.54,"t":"2026-09-29T12:45:00Z","v":2266,"vw":55.526864},{"c":55.52,"h":55.53,"l":55.48,"n":19,"o":55.48,"t":"2026-09-29T13:00:00Z","v":1506,"vw":55.516394},{"c":55.58,"h":55.6,"l":55.52,"n":192,"o":55.52,"t":"2026-09-29T13:15:00Z","v":115396,"vw":55.575789},{"c":55.405,"h":55.61,"l":55.38,"n":4296,"o":55.6,"t":"2026-09-29T13:30:00Z","v":229442,"vw":55.506975},{"c":55.47,"h":55.5276,"l":55.405,"n":1506,"o":55.41,"t":"2026-09-29T13:45:00Z","v":128034,"vw":55.466568},{"c":55.5,"h":55.53,"l":55.45,"n":1539,"o":55.48,"t":"2026-09-29T14:00:00Z","v":97200,"vw":55.485059},{"c":55.5486,"h":55.585,"l":55.46,"n":1385,"o":55.5,"t":"2026-09-29T14:15:00Z","v":117375,"vw":55.529426},{"c":55.5435,"h":55.585,"l":55.535,"n":1461,"o":55.55,"t":"2026-09-29T14:30:00Z","v":90236,"vw":55.559691},{"c":55.5282,"h":55.58,"l":55.5,"n":1240,"o":55.54,"t":"2026-09-29T14:45:00Z","v":93046,"vw":55.548333},{"c":55.49,"h":55.53,"l":55.4401,"n":1289,"o":55.53,"t":"2026-09-29T15:00:00Z","v":90536,"vw":55.486496},{"c":55.3799,"h":55.51,"l":55.355,"n":1693,"o":55.5,"t":"2026-09-29T15:15:00Z","v":141697,"vw":55.415744},{"c":55.42,"h":55.45,"l":55.3701,"n":1029,"o":55.38,"t":"2026-09-29T15:30:00Z","v":97233,"vw":55.42142},{"c":55.415,"h":55.455,"l":55.39,"n":809,"o":55.4101,"t":"2026-09-29T15:45:00Z","v":71513,"vw":55.41603},{"c":55.395,"h":55.43,"l":55.38,"n":713,"o":55.42,"t":"2026-09-29T16:00:00Z","v":62712,"vw":55.401886},{"c":55.4263,"h":55.43,"l":55.385,"n":637,"o":55.39,"t":"2026-09-29T16:15:00Z","v":66691,"vw":55.405625},{"c":55.34,"h":55.425,"l":55.34,"n":912,"o":55.425,"t":"2026-09-29T16:30:00Z","v":86825,"vw":55.393704},{"c":55.3699,"h":55.395,"l":55.31,"n":706,"o":55.34,"t":"2026-09-29T16:45:00Z","v":72585,"vw":55.342858},{"c":55.36,"h":55.365,"l":55.325,"n":546,"o":55.36,"t":"2026-09-29T17:00:00Z","v":68212,"vw":55.3398},{"c":55.406,"h":55.415,"l":55.34,"n":537,"o":55.36,"t":"2026-09-29T17:15:00Z","v":47140,"vw":55.378003},{"c":55.391,"h":55.415,"l":55.3701,"n":684,"o":55.4062,"t":"2026-09-29T17:30:00Z","v":66579,"vw":55.399161},{"c":55.3401,"h":55.4,"l":55.33,"n":1145,"o":55.395,"t":"2026-09-29T17:45:00Z","v":52859,"vw":55.364196},{"c":55.44,"h":55.44,"l":55.345,"n":682,"o":55.345,"t":"2026-09-29T18:00:00Z","v":170946,"vw":55.390048},{"c":55.455,"h":55.475,"l":55.43,"n":447,"o":55.435,"t":"2026-09-29T18:15:00Z","v":49993,"vw":55.447507},{"c":55.495,"h":55.5286,"l":55.43,"n":598,"o":55.45,"t":"2026-09-29T18:30:00Z","v":111131,"vw":55.486092},{"c":55.51,"h":55.52,"l":55.48,"n":351,"o":55.506,"t":"2026-09-29T18:45:00Z","v":40705,"vw":55.500101},{"c":55.475,"h":55.52,"l":55.47,"n":479,"o":55.51,"t":"2026-09-29T19:00:00Z","v":50183,"vw":55.502941},{"c":55.475,"h":55.4995,"l":55.47,"n":386,"o":55.475,"t":"2026-09-29T19:15:00Z","v":60737,"vw":55.481165},{"c":55.45,"h":55.49,"l":55.45,"n":398,"o":55.475,"t":"2026-09-29T19:30:00Z","v":38235,"vw":55.475834},{"c":55.46,"h":55.5,"l":55.425,"n":1111,"o":55.44,"t":"2026-09-29T19:45:00Z","v":184399,"vw":55.451754},{"c":55.47,"h":55.47,"l":55.46,"n":23,"o":55.46,"t":"2026-09-29T20:00:00Z","v":40509,"vw":55.460074},{"c":55.49,"h":55.49,"l":55.46,"n":31,"o":55.47,"t":"2026-09-29T20:15:00Z","v":2355,"vw":55.485861},{"c":55.5,"h":55.53,"l":55.48,"n":27,"o":55.48,"t":"2026-09-29T20:30:00Z","v":7141,"vw":55.495311},{"c":55.5,"h":55.5327,"l":55.5,"n":10,"o":55.5327,"t":"2026-09-29T20:45:00Z","v":537,"vw":55.52158},{"c":55.52,"h":55.5278,"l":55.5,"n":21,"o":55.5278,"t":"2026-09-29T21:00:00Z","v":7476,"vw":55.518483},{"c":55.52,"h":55.52,"l":55.52,"n":2,"o":55.52,"t":"2026-09-29T21:15:00Z","v":104,"vw":55.52},{"c":55.53,"h":55.53,"l":55.53,"n":13,"o":55.53,"t":"2026-09-29T21:30:00Z","v":380,"vw":55.53},{"c":55.54,"h":55.58,"l":55.53,"n":21,"o":55.53,"t":"2026-09-29T21:45:00Z","v":945,"vw":55.546956},{"c":55.54,"h":55.54,"l":55.54,"n":4,"o":55.54,"t":"2026-09-29T22:00:00Z","v":180,"vw":55.54},{"c":55.5799,"h":55.5799,"l":55.5293,"n":8,"o":55.5293,"t":"2026-09-29T22:15:00Z","v":584,"vw":55.559033},{"c":55.53,"h":55.53,"l":55.53,"n":12,"o":55.53,"t":"2026-09-29T22:30:00Z","v":373,"vw":55.53},{"c":55.53,"h":55.57,"l":55.53,"n":8,"o":55.5668,"t":"2026-09-29T22:45:00Z","v":671,"vw":55.558227},{"c":55.53,"h":55.53,"l":55.53,"n":3,"o":55.53,"t":"2026-09-29T23:00:00Z","v":232,"vw":55.53},{"c":55.5385,"h":55.5385,"l":55.53,"n":12,"o":55.53,"t":"2026-09-29T23:15:00Z","v":1058,"vw":55.531564},{"c":55.5303,"h":55.5303,"l":55.53,"n":2,"o":55.53,"t":"2026-09-29T23:30:00Z","v":373,"vw":55.53022},{"c":55.58,"h":55.58,"l":55.54,"n":7,"o":55.54,"t":"2026-09-29T23:45:00Z","v":2518,"vw":55.54161},{"c":55.46,"h":55.55,"l":55.4,"n":692,"o":55.52,"t":"2026-09-30T08:00:00Z","v":18559,"vw":55.477509},{"c":55.54,"h":55.54,"l":55.54,"n":13,"o":55.54,"t":"2026-09-30T08:15:00Z","v":475,"vw":55.54},{"c":55.53,"h":55.54,"l":55.53,"n":36,"o":55.54,"t":"2026-09-30T08:30:00Z","v":631,"vw":55.535714},{"c":55.54,"h":55.54,"l":55.54,"n":3,"o":55.54,"t":"2026-09-30T08:45:00Z","v":257,"vw":55.54},{"c":55.51,"h":55.51,"l":55.51,"n":13,"o":55.51,"t":"2026-09-30T09:00:00Z","v":453,"vw":55.51},{"c":55.49,"h":55.5,"l":55.49,"n":19,"o":55.5,"t":"2026-09-30T09:15:00Z","v":863,"vw":55.497937},{"c":55.5057,"h":55.5057,"l":55.5057,"n":7,"o":55.5057,"t":"2026-09-30T09:45:00Z","v":634,"vw":55.5057},{"c":55.47,"h":55.49,"l":55.47,"n":23,"o":55.49,"t":"2026-09-30T10:00:00Z","v":1210,"vw":55.480616},{"c":55.45,"h":55.46,"l":55.45,"n":39,"o":55.46,"t":"2026-09-30T10:15:00Z","v":1248,"vw":55.45602},{"c":55.41,"h":55.43,"l":55.41,"n":21,"o":55.4175,"t":"2026-09-30T11:00:00Z","v":973,"vw":55.417055},{"c":55.39,"h":55.39,"l":55.39,"n":7,"o":55.39,"t":"2026-09-30T11:15:00Z","v":1852,"vw":55.39},{"c":55.46,"h":55.49,"l":55.45,"n":42,"o":55.45,"t":"2026-09-30T11:30:00Z","v":3135,"vw":55.475571},{"c":55.45,"h":55.47,"l":55.45,"n":22,"o":55.46,"t":"2026-09-30T11:45:00Z","v":747,"vw":55.455872},{"c":55.4466,"h":55.45,"l":55.42,"n":26,"o":55.45,"t":"2026-09-30T12:00:00Z","v":7826,"vw":55.441064},{"c":55.48,"h":55.48,"l":55.42,"n":49,"o":55.42,"t":"2026-09-30T12:15:00Z","v":5346,"vw":55.436129},{"c":55.65,"h":55.66,"l":55.48,"n":235,"o":55.48,"t":"2026-09-30T12:30:00Z","v":7929,"vw":55.59213},{"c":55.6,"h":55.63,"l":55.53,"n":71,"o":55.61,"t":"2026-09-30T12:45:00Z","v":11092,"vw":55.61366},{"c":55.64,"h":55.65,"l":55.6348,"n":38,"o":55.64,"t":"2026-09-30T13:00:00Z","v":7132,"vw":55.639999},{"c":55.59,"h":55.6385,"l":55.59,"n":109,"o":55.6385,"t":"2026-09-30T13:15:00Z","v":24289,"vw":55.595121},{"c":55.67,"h":55.72,"l":55.571,"n":4445,"o":55.585,"t":"2026-09-30T13:30:00Z","v":224093,"vw":55.641727},{"c":55.755,"h":55.755,"l":55.61,"n":1442,"o":55.69,"t":"2026-09-30T13:45:00Z","v":129237,"vw":55.676837},{"c":55.74,"h":55.81,"l":55.715,"n":1660,"o":55.76,"t":"2026-09-30T14:00:00Z","v":127186,"vw":55.773251},{"c":55.74,"h":55.79,"l":55.71,"n":1327,"o":55.75,"t":"2026-09-30T14:15:00Z","v":101226,"vw":55.744946},{"c":55.7015,"h":55.755,"l":55.68,"n":1590,"o":55.73,"t":"2026-09-30T14:30:00Z","v":123115,"vw":55.714527},{"c":55.77,"h":55.81,"l":55.7,"n":1327,"o":55.7099,"t":"2026-09-30T14:45:00Z","v":111037,"vw":55.770168},{"c":55.74,"h":55.7724,"l":55.73,"n":1760,"o":55.77,"t":"2026-09-30T15:00:00Z","v":200152,"vw":55.756092},{"c":55.78,"h":55.78,"l":55.72,"n":1335,"o":55.75,"t":"2026-09-30T15:15:00Z","v":98829,"vw":55.753179},{"c":55.7499,"h":55.8,"l":55.745,"n":1180,"o":55.78,"t":"2026-09-30T15:30:00Z","v":87657,"vw":55.775046},{"c":55.795,"h":55.83,"l":55.745,"n":1144,"o":55.745,"t":"2026-09-30T15:45:00Z","v":111178,"vw":55.794348},{"c":55.805,"h":55.82,"l":55.785,"n":875,"o":55.8,"t":"2026-09-30T16:00:00Z","v":76291,"vw":55.800897},{"c":55.7603,"h":55.815,"l":55.7603,"n":763,"o":55.81,"t":"2026-09-30T16:15:00Z","v":68917,"vw":55.780749},{"c":55.7824,"h":55.79,"l":55.73,"n":700,"o":55.76,"t":"2026-09-30T16:30:00Z","v":71836,"vw":55.751245},{"c":55.775,"h":55.78,"l":55.75,"n":559,"o":55.775,"t":"2026-09-30T16:45:00Z","v":84907,"vw":55.761654},{"c":55.745,"h":55.79,"l":55.7401,"n":586,"o":55.78,"t":"2026-09-30T17:00:00Z","v":72069,"vw":55.773193},{"c":55.6901,"h":55.74,"l":55.655,"n":804,"o":55.74,"t":"2026-09-30T17:15:00Z","v":112927,"vw":55.693547},{"c":55.735,"h":55.745,"l":55.68,"n":803,"o":55.6994,"t":"2026-09-30T17:30:00Z","v":152200,"vw":55.709465},{"c":55.775,"h":55.785,"l":55.725,"n":1383,"o":55.735,"t":"2026-09-30T17:45:00Z","v":71253,"vw":55.758041},{"c":55.77,"h":55.78,"l":55.72,"n":548,"o":55.77,"t":"2026-09-30T18:00:00Z","v":98434,"vw":55.752623},{"c":55.74,"h":55.775,"l":55.7229,"n":519,"o":55.775,"t":"2026-09-30T18:15:00Z","v":102373,"vw":55.73846},{"c":55.73,"h":55.75,"l":55.7,"n":468,"o":55.7476,"t":"2026-09-30T18:30:00Z","v":54131,"vw":55.725639},{"c":55.73,"h":55.74,"l":55.69,"n":507,"o":55.735,"t":"2026-09-30T18:45:00Z","v":92416,"vw":55.711735},{"c":55.76,"h":55.77,"l":55.725,"n":473,"o":55.73,"t":"2026-09-30T19:00:00Z","v":54905,"vw":55.748032},{"c":55.7487,"h":55.7583,"l":55.73,"n":463,"o":55.7501,"t":"2026-09-30T19:15:00Z","v":50088,"vw":55.746036},{"c":55.735,"h":55.77,"l":55.72,"n":535,"o":55.745,"t":"2026-09-30T19:30:00Z","v":101288,"vw":55.747179},{"c":55.53,"h":55.745,"l":55.53,"n":1500,"o":55.735,"t":"2026-09-30T19:45:00Z","v":178910,"vw":55.637781},{"c":55.5596,"h":55.75,"l":55.54,"n":57,"o":55.58,"t":"2026-09-30T20:00:00Z","v":66186,"vw":55.556035},{"c":55.646,"h":55.65,"l":55.6345,"n":30,"o":55.65,"t":"2026-09-30T20:15:00Z","v":2285,"vw":55.642521},{"c":55.637,"h":55.65,"l":55.59,"n":18,"o":55.63,"t":"2026-09-30T20:30:00Z","v":2044,"vw":55.626258},{"c":55.63,"h":55.63,"l":55.63,"n":2,"o":55.63,"t":"2026-09-30T20:45:00Z","v":125,"vw":55.63},{"c":55.5522,"h":55.64,"l":55.5522,"n":19,"o":55.62,"t":"2026-09-30T21:00:00Z","v":12343,"vw":55.586291},{"c":55.61,"h":55.61,"l":55.5266,"n":58,"o":55.56,"t":"2026-09-30T21:15:00Z","v":4304,"vw":55.558086},{"c":55.65,"h":55.65,"l":55.65,"n":2,"o":55.65,"t":"2026-09-30T21:30:00Z","v":101,"vw":55.65},{"c":55.56,"h":55.6,"l":55.56,"n":13,"o":55.57,"t":"2026-09-30T21:45:00Z","v":1090,"vw":55.571967},{"c":55.6467,"h":55.6467,"l":55.63,"n":7,"o":55.63,"t":"2026-09-30T22:00:00Z","v":609,"vw":55.632783},{"c":55.68,"h":55.68,"l":55.65,"n":4,"o":55.65,"t":"2026-09-30T22:15:00Z","v":260,"vw":55.6669},{"c":55.65,"h":55.65,"l":55.65,"n":2,"o":55.65,"t":"2026-09-30T22:30:00Z","v":101,"vw":55.65},{"c":55.64,"h":55.7,"l":55.63,"n":16,"o":55.6639,"t":"2026-09-30T22:45:00Z","v":1571,"vw":55.662723},{"c":55.7266,"h":55.7269,"l":55.7266,"n":5,"o":55.7269,"t":"2026-09-30T23:00:00Z","v":238,"vw":55.726733},{"c":55.6459,"h":55.74,"l":55.6459,"n":13,"o":55.71,"t":"2026-09-30T23:30:00Z","v":8474,"vw":55.714667},{"c":55.76,"h":56.17,"l":55.75,"n":1396,"o":55.93,"t":"2026-10-01T08:00:00Z","v":60816,"vw":55.974372},{"c":55.74,"h":55.85,"l":55.74,"n":53,"o":55.77,"t":"2026-10-01T08:15:00Z","v":2193,"vw":55.767689},{"c":55.77,"h":55.78,"l":55.7,"n":34,"o":55.7,"t":"2026-10-01T08:30:00Z","v":3993,"vw":55.705416},{"c":55.75,"h":55.76,"l":55.74,"n":40,"o":55.75,"t":"2026-10-01T08:45:00Z","v":1705,"vw":55.748889},{"c":55.81,"h":55.81,"l":55.77,"n":13,"o":55.77,"t":"2026-10-01T09:00:00Z","v":1398,"vw":55.793593},{"c":55.88,"h":55.88,"l":55.88,"n":5,"o":55.88,"t":"2026-10-01T09:15:00Z","v":288,"vw":55.88},{"c":55.85,"h":55.85,"l":55.85,"n":20,"o":55.85,"t":"2026-10-01T09:30:00Z","v":439,"vw":55.85},{"c":55.75,"h":55.75,"l":55.74,"n":22,"o":55.74,"t":"2026-10-01T10:00:00Z","v":1273,"vw":55.745772},{"c":55.79,"h":55.79,"l":55.79,"n":2,"o":55.79,"t":"2026-10-01T10:15:00Z","v":201,"vw":55.79},{"c":55.87,"h":55.88,"l":55.85,"n":28,"o":55.85,"t":"2026-10-01T10:45:00Z","v":1649,"vw":55.855848},{"c":55.82,"h":55.8642,"l":55.82,"n":30,"o":55.8462,"t":"2026-10-01T11:00:00Z","v":2501,"vw":55.827974},{"c":55.78,"h":55.81,"l":55.75,"n":39,"o":55.81,"t":"2026-10-01T11:15:00Z","v":1291,"vw":55.765118},{"c":55.8221,"h":55.8221,"l":55.75,"n":30,"o":55.7873,"t":"2026-10-01T11:30:00Z","v":2302,"vw":55.802832},{"c":55.84,"h":55.8491,"l":55.82,"n":23,"o":55.84,"t":"2026-10-01T11:45:00Z","v":1130,"vw":55.838572},{"c":55.836,"h":55.85,"l":55.79,"n":71,"o":55.81,"t":"2026-10-01T12:00:00Z","v":3213,"vw":55.807454},{"c":55.799,"h":55.7999,"l":55.78,"n":17,"o":55.7999,"t":"2026-10-01T12:15:00Z","v":1556,"vw":55.794024},{"c":55.76,"h":55.8123,"l":55.76,"n":57,"o":55.7908,"t":"2026-10-01T12:30:00Z","v":2004,"vw":55.77803},{"c":55.73,"h":55.7751,"l":55.7236,"n":67,"o":55.7751,"t":"2026-10-01T12:45:00Z","v":5108,"vw":55.738194},{"c":55.7707,"h":55.7782,"l":55.71,"n":76,"o":55.7534,"t":"2026-10-01T13:00:00Z","v":6551,"vw":55.747327},{"c":55.75,"h":55.7542,"l":55.73,"n":51,"o":55.7542,"t":"2026-10-01T13:15:00Z","v":4245,"vw":55.748954},{"c":55.6465,"h":55.77,"l":55.61,"n":5545,"o":55.71,"t":"2026-10-01T13:30:00Z","v":242728,"vw":55.700058},{"c":55.625,"h":55.71,"l":55.565,"n":1959,"o":55.65,"t":"2026-10-01T13:45:00Z","v":140656,"vw":55.615934},{"c":55.475,"h":55.625,"l":55.3899,"n":3285,"o":55.62,"t":"2026-10-01T14:00:00Z","v":287406,"vw":55.49152},{"c":55.4324,"h":55.49,"l":55.335,"n":2496,"o":55.475,"t":"2026-10-01T14:15:00Z","v":226443,"vw":55.40407},{"c":55.51,"h":55.575,"l":55.395,"n":1836,"o":55.415,"t":"2026-10-01T14:30:00Z","v":140749,"vw":55.512533},{"c":55.44,"h":55.56,"l":55.405,"n":1849,"o":55.515,"t":"2026-10-01T14:45:00Z","v":146072,"vw":55.482756},{"c":55.4199,"h":55.445,"l":55.295,"n":2335,"o":55.44,"t":"2026-10-01T15:00:00Z","v":110875,"vw":55.361952},{"c":55.47,"h":55.51,"l":55.395,"n":1487,"o":55.415,"t":"2026-10-01T15:15:00Z","v":99614,"vw":55.468869},{"c":55.345,"h":55.45,"l":55.315,"n":1489,"o":55.45,"t":"2026-10-01T15:30:00Z","v":94400,"vw":55.38306},{"c":55.415,"h":55.45,"l":55.325,"n":1129,"o":55.35,"t":"2026-10-01T15:45:00Z","v":86974,"vw":55.368376},{"c":55.4084,"h":55.465,"l":55.385,"n":928,"o":55.42,"t":"2026-10-01T16:00:00Z","v":67227,"vw":55.435212},{"c":55.43,"h":55.475,"l":55.405,"n":933,"o":55.41,"t":"2026-10-01T16:15:00Z","v":90163,"vw":55.436457},{"c":55.47,"h":55.52,"l":55.425,"n":890,"o":55.425,"t":"2026-10-01T16:30:00Z","v":74457,"vw":55.480451},{"c":55.415,"h":55.505,"l":55.36,"n":853,"o":55.475,"t":"2026-10-01T16:45:00Z","v":55731,"vw":55.434388},{"c":55.52,"h":55.545,"l":55.405,"n":699,"o":55.405,"t":"2026-10-01T17:00:00Z","v":67399,"vw":55.476758},{"c":55.7086,"h":55.72,"l":55.51,"n":789,"o":55.5201,"t":"2026-10-01T17:15:00Z","v":112177,"vw":55.631584},{"c":55.77,"h":55.81,"l":55.72,"n":1249,"o":55.72,"t":"2026-10-01T17:30:00Z","v":173124,"vw":55.758507},{"c":55.7,"h":55.825,"l":55.67,"n":1883,"o":55.785,"t":"2026-10-01T17:45:00Z","v":115566,"vw":55.730558},{"c":55.619,"h":55.71,"l":55.56,"n":705,"o":55.7,"t":"2026-10-01T18:00:00Z","v":86624,"vw":55.633902},{"c":55.705,"h":55.72,"l":55.61,"n":651,"o":55.63,"t":"2026-10-01T18:15:00Z","v":87407,"vw":55.657182},{"c":55.715,"h":55.77,"l":55.685,"n":650,"o":55.705,"t":"2026-10-01T18:30:00Z","v":69888,"vw":55.734204},{"c":55.775,"h":55.7799,"l":55.715,"n":472,"o":55.72,"t":"2026-10-01T18:45:00Z","v":63147,"vw":55.743987},{"c":55.715,"h":55.79,"l":55.71,"n":594,"o":55.78,"t":"2026-10-01T19:00:00Z","v":75755,"vw":55.730384},{"c":55.725,"h":55.7386,"l":55.7,"n":558,"o":55.715,"t":"2026-10-01T19:15:00Z","v":78049,"vw":55.722338},{"c":55.74,"h":55.7601,"l":55.704,"n":577,"o":55.725,"t":"2026-10-01T19:30:00Z","v":159636,"vw":55.722254},{"c":55.68,"h":55.81,"l":55.645,"n":1260,"o":55.74,"t":"2026-10-01T19:45:00Z","v":117251,"vw":55.725039},{"c":55.69,"h":55.72,"l":55.66,"n":45,"o":55.66,"t":"2026-10-01T20:00:00Z","v":47390,"vw":55.670066},{"c":55.7201,"h":55.7201,"l":55.72,"n":5,"o":55.72,"t":"2026-10-01T20:15:00Z","v":430,"vw":55.72005},{"c":55.7,"h":55.73,"l":55.6589,"n":20,"o":55.71,"t":"2026-10-01T20:30:00Z","v":4638,"vw":55.694076},{"c":55.7286,"h":55.7415,"l":55.71,"n":14,"o":55.71,"t":"2026-10-01T20:45:00Z","v":776,"vw":55.719797},{"c":55.71,"h":55.72,"l":55.69,"n":6,"o":55.72,"t":"2026-10-01T21:00:00Z","v":2701,"vw":55.695637},{"c":55.71,"h":55.71,"l":55.65,"n":34,"o":55.65,"t":"2026-10-01T21:15:00Z","v":1657,"vw":55.692209},{"c":55.7,"h":55.72,"l":55.7,"n":14,"o":55.72,"t":"2026-10-01T21:30:00Z","v":1145,"vw":55.712727},{"c":55.7283,"h":55.7283,"l":55.6507,"n":7,"o":55.6507,"t":"2026-10-01T21:45:00Z","v":1222,"vw":55.664227},{"c":55.85,"h":55.85,"l":55.73,"n":8,"o":55.73,"t":"2026-10-01T22:00:00Z","v":604,"vw":55.802},{"c":55.72,"h":55.75,"l":55.71,"n":36,"o":55.75,"t":"2026-10-01T22:15:00Z","v":2977,"vw":55.726433},{"c":55.72,"h":55.72,"l":55.72,"n":8,"o":55.72,"t":"2026-10-01T22:30:00Z","v":830,"vw":55.72},{"c":55.75,"h":55.75,"l":55.74,"n":5,"o":55.74,"t":"2026-10-01T22:45:00Z","v":1089,"vw":55.748817},{"c":55.7401,"h":55.75,"l":55.72,"n":33,"o":55.72,"t":"2026-10-01T23:00:00Z","v":2591,"vw":55.732795},{"c":55.74,"h":55.75,"l":55.74,"n":18,"o":55.75,"t":"2026-10-01T23:15:00Z","v":9838,"vw":55.748761},{"c":55.7416,"h":55.7416,"l":55.7415,"n":2,"o":55.7415,"t":"2026-10-01T23:30:00Z","v":320,"vw":55.741563},{"c":56,"h":56,"l":55.81,"n":860,"o":55.8699,"t":"2026-10-02T08:00:00Z","v":28207,"vw":55.904553},{"c":56,"h":56,"l":55.8572,"n":18,"o":55.96,"t":"2026-10-02T08:15:00Z","v":1390,"vw":55.945367},{"c":56,"h":56.01,"l":55.8845,"n":44,"o":55.8845,"t":"2026-10-02T08:30:00Z","v":3869,"vw":55.990763},{"c":56.0299,"h":56.03,"l":56.02,"n":11,"o":56.02,"t":"2026-10-02T08:45:00Z","v":1633,"vw":56.026079},{"c":55.99,"h":56.02,"l":55.97,"n":31,"o":56.02,"t":"2026-10-02T09:00:00Z","v":1321,"vw":55.997249},{"c":56.02,"h":56.02,"l":56.01,"n":14,"o":56.01,"t":"2026-10-02T09:15:00Z","v":558,"vw":56.0125},{"c":56.02,"h":56.03,"l":56.02,"n":27,"o":56.02,"t":"2026-10-02T09:30:00Z","v":1211,"vw":56.021052},{"c":55.99,"h":56.03,"l":55.99,"n":65,"o":56,"t":"2026-10-02T09:45:00Z","v":2751,"vw":56.008539},{"c":55.96,"h":56,"l":55.96,"n":40,"o":56,"t":"2026-10-02T10:00:00Z","v":1161,"vw":55.971513},{"c":55.92,"h":55.94,"l":55.92,"n":40,"o":55.94,"t":"2026-10-02T10:15:00Z","v":1043,"vw":55.927429},{"c":56,"h":56,"l":55.96,"n":16,"o":55.96,"t":"2026-10-02T10:30:00Z","v":817,"vw":55.979798},{"c":55.97,"h":55.98,"l":55.97,"n":21,"o":55.97,"t":"2026-10-02T10:45:00Z","v":3134,"vw":55.970334},{"c":55.92,"h":55.98,"l":55.92,"n":133,"o":55.97,"t":"2026-10-02T11:00:00Z","v":7047,"vw":55.963243},{"c":55.98,"h":55.9855,"l":55.9277,"n":90,"o":55.94,"t":"2026-10-02T11:15:00Z","v":9490,"vw":55.967142},{"c":55.94,"h":55.97,"l":55.94,"n":32,"o":55.97,"t":"2026-10-02T11:30:00Z","v":2177,"vw":55.96653},{"c":55.91,"h":55.93,"l":55.9,"n":36,"o":55.9,"t":"2026-10-02T11:45:00Z","v":1069,"vw":55.915034},{"c":55.9423,"h":55.9423,"l":55.88,"n":43,"o":55.89,"t":"2026-10-02T12:00:00Z","v":14093,"vw":55.912165},{"c":55.96,"h":55.96,"l":55.9205,"n":42,"o":55.93,"t":"2026-10-02T12:15:00Z","v":9121,"vw":55.938463},{"c":56.12,"h":56.1778,"l":55.96,"n":345,"o":55.96,"t":"2026-10-02T12:30:00Z","v":48349,"vw":56.068793},{"c":56.2,"h":56.2,"l":56.13,"n":241,"o":56.1305,"t":"2026-10-02T12:45:00Z","v":30711,"vw":56.167881},{"c":56.2207,"h":56.29,"l":56.21,"n":276,"o":56.21,"t":"2026-10-02T13:00:00Z","v":41135,"vw":56.249933},{"c":56.23,"h":56.27,"l":56.2,"n":302,"o":56.22,"t":"2026-10-02T13:15:00Z","v":39794,"vw":56.227349},{"c":56.265,"h":56.27,"l":56.11,"n":4796,"o":56.245,"t":"2026-10-02T13:30:00Z","v":496103,"vw":56.207494},{"c":56.2599,"h":56.2894,"l":56.155,"n":2604,"o":56.27,"t":"2026-10-02T13:45:00Z","v":415436,"vw":56.240203},{"c":56.32,"h":56.35,"l":56.22,"n":2244,"o":56.26,"t":"2026-10-02T14:00:00Z","v":182993,"vw":56.296952},{"c":56.37,"h":56.38,"l":56.305,"n":1947,"o":56.32,"t":"2026-10-02T14:15:00Z","v":164678,"vw":56.352277},{"c":56.32,"h":56.375,"l":56.305,"n":1727,"o":56.355,"t":"2026-10-02T14:30:00Z","v":180924,"vw":56.332538},{"c":56.225,"h":56.35,"l":56.2198,"n":1755,"o":56.32,"t":"2026-10-02T14:45:00Z","v":170559,"vw":56.281151},{"c":56.11,"h":56.255,"l":56.055,"n":1604,"o":56.23,"t":"2026-10-02T15:00:00Z","v":115455,"vw":56.158456},{"c":56.09,"h":56.1301,"l":55.985,"n":1662,"o":56.095,"t":"2026-10-02T15:15:00Z","v":150602,"vw":56.06515},{"c":56.115,"h":56.14,"l":56.04,"n":1056,"o":56.095,"t":"2026-10-02T15:30:00Z","v":61393,"vw":56.103196},{"c":56.155,"h":56.155,"l":56.0839,"n":991,"o":56.125,"t":"2026-10-02T15:45:00Z","v":108119,"vw":56.12859},{"c":56.185,"h":56.1976,"l":56.14,"n":961,"o":56.15,"t":"2026-10-02T16:00:00Z","v":63003,"vw":56.172903},{"c":56.115,"h":56.195,"l":56.11,"n":950,"o":56.18,"t":"2026-10-02T16:15:00Z","v":70550,"vw":56.15817},{"c":56.095,"h":56.165,"l":56.0799,"n":902,"o":56.1101,"t":"2026-10-02T16:30:00Z","v":91157,"vw":56.129394},{"c":56.1,"h":56.13,"l":56.075,"n":690,"o":56.095,"t":"2026-10-02T16:45:00Z","v":108689,"vw":56.102652},{"c":56.095,"h":56.16,"l":56.08,"n":660,"o":56.11,"t":"2026-10-02T17:00:00Z","v":58789,"vw":56.118397},{"c":56.02,"h":56.115,"l":56.0116,"n":717,"o":56.09,"t":"2026-10-02T17:15:00Z","v":47921,"vw":56.060294},{"c":56.06,"h":56.075,"l":56.0098,"n":907,"o":56.025,"t":"2026-10-02T17:30:00Z","v":77862,"vw":56.040513},{"c":56.075,"h":56.1,"l":56.04,"n":1597,"o":56.06,"t":"2026-10-02T17:45:00Z","v":104863,"vw":56.06479},{"c":56.085,"h":56.09,"l":56.0513,"n":750,"o":56.075,"t":"2026-10-02T18:00:00Z","v":90027,"vw":56.073621},{"c":56.0686,"h":56.085,"l":56.02,"n":670,"o":56.085,"t":"2026-10-02T18:15:00Z","v":63904,"vw":56.04782},{"c":56.07,"h":56.075,"l":56.0338,"n":620,"o":56.065,"t":"2026-10-02T18:30:00Z","v":63851,"vw":56.055231},{"c":56.075,"h":56.09,"l":56.06,"n":568,"o":56.065,"t":"2026-10-02T18:45:00Z","v":51768,"vw":56.076232},{"c":56.0701,"h":56.0894,"l":56.0501,"n":761,"o":56.075,"t":"2026-10-02T19:00:00Z","v":111954,"vw":56.069277},{"c":56.085,"h":56.1,"l":56.06,"n":753,"o":56.07,"t":"2026-10-02T19:15:00Z","v":108397,"vw":56.077666},{"c":56.11,"h":56.14,"l":56.09,"n":749,"o":56.09,"t":"2026-10-02T19:30:00Z","v":75777,"vw":56.109485},{"c":56.095,"h":56.14,"l":56.065,"n":1398,"o":56.11,"t":"2026-10-02T19:45:00Z","v":199270,"vw":56.106946},{"c":56.1299,"h":56.13,"l":56.08,"n":32,"o":56.08,"t":"2026-10-02T20:00:00Z","v":39628,"vw":56.081733},{"c":56.13,"h":56.1563,"l":56.12,"n":34,"o":56.138,"t":"2026-10-02T20:15:00Z","v":4660,"vw":56.1333},{"c":56.12,"h":56.15,"l":56.12,"n":23,"o":56.14,"t":"2026-10-02T20:30:00Z","v":6803,"vw":56.133368},{"c":56.118,"h":56.12,"l":56.07,"n":13,"o":56.07,"t":"2026-10-02T20:45:00Z","v":2400,"vw":56.084368},{"c":56.1,"h":56.1,"l":56.1,"n":14,"o":56.1,"t":"2026-10-02T21:00:00Z","v":663,"vw":56.1},{"c":56.1188,"h":56.12,"l":56.0925,"n":8,"o":56.1194,"t":"2026-10-02T21:15:00Z","v":1446,"vw":56.11711},{"c":56.11,"h":56.11,"l":56.11,"n":2,"o":56.11,"t":"2026-10-02T21:30:00Z","v":102,"vw":56.11},{"c":56.1,"h":56.1,"l":56.1,"n":17,"o":56.1,"t":"2026-10-02T21:45:00Z","v":795,"vw":56.1},{"c":56.09,"h":56.1,"l":56.09,"n":12,"o":56.09,"t":"2026-10-02T22:00:00Z","v":1062,"vw":56.093449},{"c":56.0945,"h":56.0945,"l":56.0945,"n":4,"o":56.0945,"t":"2026-10-02T22:15:00Z","v":920,"vw":56.0945},{"c":56.1,"h":56.1,"l":56.1,"n":26,"o":56.1,"t":"2026-10-02T22:30:00Z","v":1230,"vw":56.1},{"c":56.1,"h":56.1,"l":56.1,"n":5,"o":56.1,"t":"2026-10-02T22:45:00Z","v":1199,"vw":56.1},{"c":56.13,"h":56.13,"l":56.1285,"n":23,"o":56.13,"t":"2026-10-02T23:00:00Z","v":2078,"vw":56.12984},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-02T23:15:00Z","v":400,"vw":56.1},{"c":56.13,"h":56.13,"l":56.11,"n":4,"o":56.11,"t":"2026-10-02T23:30:00Z","v":1298,"vw":56.126635},{"c":56.1499,"h":56.1499,"l":56.12,"n":9,"o":56.14,"t":"2026-10-02T23:45:00Z","v":3354,"vw":56.146894},{"c":56.1007,"h":56.12,"l":56.03,"n":784,"o":56.06,"t":"2026-10-05T08:00:00Z","v":14082,"vw":56.083682},{"c":56.11,"h":56.16,"l":56.11,"n":32,"o":56.13,"t":"2026-10-05T08:15:00Z","v":2105,"vw":56.124923},{"c":56.04,"h":56.08,"l":56.04,"n":44,"o":56.08,"t":"2026-10-05T08:30:00Z","v":1154,"vw":56.074737},{"c":56.02,"h":56.02,"l":56,"n":108,"o":56,"t":"2026-10-05T08:45:00Z","v":1533,"vw":56.010737},{"c":56.05,"h":56.05,"l":56.05,"n":6,"o":56.05,"t":"2026-10-05T09:00:00Z","v":639,"vw":56.05},{"c":56.05,"h":56.05,"l":56.05,"n":25,"o":56.05,"t":"2026-10-05T09:15:00Z","v":1949,"vw":56.05},{"c":55.98,"h":56.03,"l":55.98,"n":26,"o":56.03,"t":"2026-10-05T09:30:00Z","v":1735,"vw":56.013333},{"c":55.9834,"h":56.02,"l":55.98,"n":20,"o":55.98,"t":"2026-10-05T09:45:00Z","v":2659,"vw":55.988934},{"c":55.99,"h":56,"l":55.99,"n":28,"o":55.99,"t":"2026-10-05T10:00:00Z","v":1828,"vw":55.994829},{"c":56.0052,"h":56.0052,"l":55.99,"n":8,"o":55.99,"t":"2026-10-05T10:15:00Z","v":388,"vw":55.994872},{"c":55.98,"h":55.99,"l":55.98,"n":97,"o":55.99,"t":"2026-10-05T10:30:00Z","v":2250,"vw":55.981387},{"c":56,"h":56,"l":55.99,"n":5,"o":55.99,"t":"2026-10-05T10:45:00Z","v":659,"vw":55.998152},{"c":56,"h":56.04,"l":56,"n":52,"o":56.04,"t":"2026-10-05T11:00:00Z","v":2229,"vw":56.023386},{"c":56.06,"h":56.06,"l":56.03,"n":66,"o":56.04,"t":"2026-10-05T11:15:00Z","v":5274,"vw":56.04453},{"c":56.05,"h":56.08,"l":56.05,"n":46,"o":56.06,"t":"2026-10-05T11:30:00Z","v":5631,"vw":56.060883},{"c":56.0497,"h":56.05,"l":56.04,"n":57,"o":56.04,"t":"2026-10-05T11:45:00Z","v":4774,"vw":56.044608},{"c":56.0316,"h":56.05,"l":56.03,"n":82,"o":56.05,"t":"2026-10-05T12:00:00Z","v":5964,"vw":56.039883},{"c":56.0031,"h":56.0301,"l":56,"n":105,"o":56.0301,"t":"2026-10-05T12:15:00Z","v":2697,"vw":56.024742},{"c":56,"h":56.02,"l":56,"n":109,"o":56.01,"t":"2026-10-05T12:30:00Z","v":6469,"vw":56.007247},{"c":56.0004,"h":56.0151,"l":55.98,"n":115,"o":56,"t":"2026-10-05T12:45:00Z","v":5706,"vw":55.989762},{"c":56.02,"h":56.02,"l":56.0031,"n":39,"o":56.0031,"t":"2026-10-05T13:00:00Z","v":2921,"vw":56.010143},{"c":56.11,"h":56.11,"l":56.03,"n":78,"o":56.04,"t":"2026-10-05T13:15:00Z","v":8957,"vw":56.050396},{"c":56.295,"h":56.32,"l":56.09,"n":7049,"o":56.12,"t":"2026-10-05T13:30:00Z","v":408762,"vw":56.21476},{"c":56.225,"h":56.33,"l":56.205,"n":2427,"o":56.29,"t":"2026-10-05T13:45:00Z","v":300512,"vw":56.257177},{"c":56.265,"h":56.28,"l":56.17,"n":2487,"o":56.225,"t":"2026-10-05T14:00:00Z","v":277656,"vw":56.225041},{"c":56.33,"h":56.35,"l":56.2614,"n":2253,"o":56.265,"t":"2026-10-05T14:15:00Z","v":226635,"vw":56.317416},{"c":56.28,"h":56.3385,"l":56.2601,"n":2137,"o":56.335,"t":"2026-10-05T14:30:00Z","v":175919,"vw":56.28769},{"c":56.345,"h":56.35,"l":56.28,"n":1791,"o":56.285,"t":"2026-10-05T14:45:00Z","v":242148,"vw":56.322195},{"c":56.315,"h":56.35,"l":56.29,"n":1734,"o":56.3401,"t":"2026-10-05T15:00:00Z","v":215433,"vw":56.322481},{"c":56.325,"h":56.34,"l":56.2937,"n":1500,"o":56.3176,"t":"2026-10-05T15:15:00Z","v":181849,"vw":56.317432},{"c":56.335,"h":56.3451,"l":56.295,"n":1459,"o":56.325,"t":"2026-10-05T15:30:00Z","v":175377,"vw":56.312708},{"c":56.3302,"h":56.35,"l":56.31,"n":1283,"o":56.3342,"t":"2026-10-05T15:45:00Z","v":151082,"vw":56.333856},{"c":56.305,"h":56.3301,"l":56.3,"n":1172,"o":56.3301,"t":"2026-10-05T16:00:00Z","v":94223,"vw":56.316369},{"c":56.335,"h":56.34,"l":56.28,"n":1125,"o":56.3,"t":"2026-10-05T16:15:00Z","v":124164,"vw":56.307424},{"c":56.37,"h":56.3779,"l":56.33,"n":894,"o":56.335,"t":"2026-10-05T16:30:00Z","v":93237,"vw":56.350962},{"c":56.35,"h":56.38,"l":56.35,"n":991,"o":56.3715,"t":"2026-10-05T16:45:00Z","v":163261,"vw":56.366844},{"c":56.365,"h":56.37,"l":56.33,"n":915,"o":56.345,"t":"2026-10-05T17:00:00Z","v":84118,"vw":56.350251},{"c":56.375,"h":56.39,"l":56.365,"n":799,"o":56.37,"t":"2026-10-05T17:15:00Z","v":91788,"vw":56.377871},{"c":56.42,"h":56.42,"l":56.365,"n":1065,"o":56.375,"t":"2026-10-05T17:30:00Z","v":107923,"vw":56.385795},{"c":56.4,"h":56.43,"l":56.4,"n":1848,"o":56.42,"t":"2026-10-05T17:45:00Z","v":120251,"vw":56.405937},{"c":56.3976,"h":56.405,"l":56.375,"n":755,"o":56.405,"t":"2026-10-05T18:00:00Z","v":104321,"vw":56.390954},{"c":56.435,"h":56.44,"l":56.39,"n":714,"o":56.39,"t":"2026-10-05T18:15:00Z","v":103607,"vw":56.413122},{"c":56.42,"h":56.44,"l":56.42,"n":685,"o":56.435,"t":"2026-10-05T18:30:00Z","v":69636,"vw":56.42913},{"c":56.44,"h":56.44,"l":56.42,"n":664,"o":56.425,"t":"2026-10-05T18:45:00Z","v":126420,"vw":56.428155},{"c":56.48,"h":56.49,"l":56.4324,"n":912,"o":56.4328,"t":"2026-10-05T19:00:00Z","v":138793,"vw":56.459511},{"c":56.475,"h":56.5,"l":56.47,"n":868,"o":56.4701,"t":"2026-10-05T19:15:00Z","v":117779,"vw":56.483147},{"c":56.45,"h":56.49,"l":56.45,"n":872,"o":56.475,"t":"2026-10-05T19:30:00Z","v":151261,"vw":56.47513},{"c":56.445,"h":56.455,"l":56.375,"n":1723,"o":56.455,"t":"2026-10-05T19:45:00Z","v":231642,"vw":56.420971},{"c":56.4285,"h":56.45,"l":56.42,"n":50,"o":56.45,"t":"2026-10-05T20:00:00Z","v":83906,"vw":56.430317},{"c":56.43,"h":56.43,"l":56.4033,"n":14,"o":56.4281,"t":"2026-10-05T20:15:00Z","v":2392,"vw":56.426697},{"c":56.4749,"h":56.4749,"l":56.45,"n":3,"o":56.45,"t":"2026-10-05T20:30:00Z","v":229,"vw":56.463582},{"c":56.45,"h":56.479,"l":56.45,"n":4,"o":56.479,"t":"2026-10-05T20:45:00Z","v":1068,"vw":56.463641},{"c":56.4501,"h":56.48,"l":56.45,"n":20,"o":56.46,"t":"2026-10-05T21:00:00Z","v":2891,"vw":56.455188},{"c":56.4739,"h":56.48,"l":56.4501,"n":21,"o":56.4787,"t":"2026-10-05T21:15:00Z","v":5683,"vw":56.478076},{"c":56.46,"h":56.4799,"l":56.45,"n":21,"o":56.4799,"t":"2026-10-05T21:30:00Z","v":5291,"vw":56.453816},{"c":56.4503,"h":56.46,"l":56.45,"n":15,"o":56.4597,"t":"2026-10-05T21:45:00Z","v":1056,"vw":56.456121},{"c":56.45,"h":56.4797,"l":56.45,"n":52,"o":56.46,"t":"2026-10-05T22:00:00Z","v":9839,"vw":56.452825},{"c":56.45,"h":56.48,"l":56.44,"n":14,"o":56.48,"t":"2026-10-05T22:15:00Z","v":3216,"vw":56.450204},{"c":56.45,"h":56.45,"l":56.44,"n":5,"o":56.44,"t":"2026-10-05T22:30:00Z","v":313,"vw":56.443333},{"c":56.4401,"h":56.45,"l":56.44,"n":37,"o":56.44,"t":"2026-10-05T22:45:00Z","v":2601,"vw":56.446204},{"c":56.46,"h":56.4654,"l":56.46,"n":7,"o":56.4654,"t":"2026-10-05T23:00:00Z","v":218,"vw":56.4627},{"c":56.47,"h":56.47,"l":56.47,"n":4,"o":56.47,"t":"2026-10-05T23:15:00Z","v":201,"vw":56.47},{"c":56.46,"h":56.46,"l":56.43,"n":4,"o":56.43,"t":"2026-10-05T23:45:00Z","v":281,"vw":56.440753},{"c":56.51,"h":56.56,"l":56.45,"n":863,"o":56.49,"t":"2026-10-06T08:00:00Z","v":23677,"vw":56.50387},{"c":56.5484,"h":56.5484,"l":56.54,"n":14,"o":56.54,"t":"2026-10-06T08:15:00Z","v":1091,"vw":56.541167},{"c":56.48,"h":56.5264,"l":56.48,"n":32,"o":56.5264,"t":"2026-10-06T08:30:00Z","v":2105,"vw":56.488906},{"c":56.5116,"h":56.5116,"l":56.5,"n":9,"o":56.5,"t":"2026-10-06T08:45:00Z","v":3099,"vw":56.507154},{"c":56.52,"h":56.53,"l":56.52,"n":61,"o":56.53,"t":"2026-10-06T09:00:00Z","v":2070,"vw":56.523825},{"c":56.54,"h":56.55,"l":56.54,"n":40,"o":56.54,"t":"2026-10-06T09:30:00Z","v":2439,"vw":56.540727},{"c":56.55,"h":56.55,"l":56.55,"n":20,"o":56.55,"t":"2026-10-06T09:45:00Z","v":467,"vw":56.55},{"c":56.56,"h":56.56,"l":56.56,"n":11,"o":56.56,"t":"2026-10-06T10:00:00Z","v":327,"vw":56.56},{"c":56.5567,"h":56.58,"l":56.55,"n":48,"o":56.55,"t":"2026-10-06T10:15:00Z","v":3109,"vw":56.563903},{"c":56.59,"h":56.5959,"l":56.57,"n":33,"o":56.5798,"t":"2026-10-06T10:30:00Z","v":1866,"vw":56.583001},{"c":56.63,"h":56.63,"l":56.599,"n":26,"o":56.599,"t":"2026-10-06T10:45:00Z","v":1239,"vw":56.603059},{"c":56.5985,"h":56.6,"l":56.5745,"n":118,"o":56.5817,"t":"2026-10-06T11:00:00Z","v":17190,"vw":56.585341},{"c":56.638,"h":56.638,"l":56.6,"n":92,"o":56.6,"t":"2026-10-06T11:15:00Z","v":21273,"vw":56.605313},{"c":56.64,"h":56.65,"l":56.62,"n":111,"o":56.63,"t":"2026-10-06T11:30:00Z","v":5770,"vw":56.630101},{"c":56.6776,"h":56.7,"l":56.63,"n":169,"o":56.6483,"t":"2026-10-06T11:45:00Z","v":13018,"vw":56.665722},{"c":56.64,"h":56.6795,"l":56.64,"n":123,"o":56.6795,"t":"2026-10-06T12:00:00Z","v":58051,"vw":56.641686},{"c":56.64,"h":56.67,"l":56.64,"n":241,"o":56.655,"t":"2026-10-06T12:15:00Z","v":9468,"vw":56.652647},{"c":56.61,"h":56.62,"l":56.61,"n":69,"o":56.62,"t":"2026-10-06T12:30:00Z","v":5494,"vw":56.610406},{"c":56.6277,"h":56.65,"l":56.61,"n":81,"o":56.62,"t":"2026-10-06T12:45:00Z","v":3148,"vw":56.62406},{"c":56.6664,"h":56.6664,"l":56.62,"n":80,"o":56.62,"t":"2026-10-06T13:00:00Z","v":5834,"vw":56.638715},{"c":56.6695,"h":56.67,"l":56.63,"n":152,"o":56.6628,"t":"2026-10-06T13:15:00Z","v":10207,"vw":56.661652},{"c":56.72,"h":56.7251,"l":56.6189,"n":5089,"o":56.67,"t":"2026-10-06T13:30:00Z","v":456172,"vw":56.670677},{"c":56.76,"h":56.76,"l":56.695,"n":2358,"o":56.72,"t":"2026-10-06T13:45:00Z","v":266694,"vw":56.733785},{"c":56.76,"h":56.795,"l":56.735,"n":2627,"o":56.76,"t":"2026-10-06T14:00:00Z","v":227949,"vw":56.768804},{"c":56.71,"h":56.785,"l":56.71,"n":1912,"o":56.752,"t":"2026-10-06T14:15:00Z","v":156280,"vw":56.756025},{"c":56.7901,"h":56.7901,"l":56.67,"n":1942,"o":56.7099,"t":"2026-10-06T14:30:00Z","v":146087,"vw":56.721204},{"c":56.81,"h":56.81,"l":56.77,"n":1817,"o":56.78,"t":"2026-10-06T14:45:00Z","v":283101,"vw":56.795096},{"c":56.82,"h":56.83,"l":56.785,"n":1907,"o":56.805,"t":"2026-10-06T15:00:00Z","v":292041,"vw":56.806504},{"c":56.8,"h":56.84,"l":56.8,"n":1780,"o":56.82,"t":"2026-10-06T15:15:00Z","v":266804,"vw":56.824931},{"c":56.805,"h":56.81,"l":56.78,"n":1117,"o":56.8,"t":"2026-10-06T15:30:00Z","v":79305,"vw":56.796536},{"c":56.795,"h":56.82,"l":56.78,"n":1163,"o":56.81,"t":"2026-10-06T15:45:00Z","v":125740,"vw":56.798914},{"c":56.765,"h":56.8,"l":56.76,"n":1154,"o":56.795,"t":"2026-10-06T16:00:00Z","v":111705,"vw":56.780268},{"c":56.735,"h":56.77,"l":56.73,"n":949,"o":56.765,"t":"2026-10-06T16:15:00Z","v":116600,"vw":56.753811},{"c":56.7653,"h":56.77,"l":56.73,"n":845,"o":56.73,"t":"2026-10-06T16:30:00Z","v":101561,"vw":56.752795},{"c":56.775,"h":56.79,"l":56.745,"n":763,"o":56.77,"t":"2026-10-06T16:45:00Z","v":69475,"vw":56.770848},{"c":56.735,"h":56.777,"l":56.7218,"n":930,"o":56.774,"t":"2026-10-06T17:00:00Z","v":150225,"vw":56.753534},{"c":56.7512,"h":56.76,"l":56.7,"n":825,"o":56.739,"t":"2026-10-06T17:15:00Z","v":136542,"vw":56.723703},{"c":56.765,"h":56.78,"l":56.735,"n":731,"o":56.75,"t":"2026-10-06T17:30:00Z","v":64562,"vw":56.761831},{"c":56.7646,"h":56.79,"l":56.75,"n":1193,"o":56.765,"t":"2026-10-06T17:45:00Z","v":77881,"vw":56.766523},{"c":56.785,"h":56.8099,"l":56.7623,"n":609,"o":56.7681,"t":"2026-10-06T18:00:00Z","v":72078,"vw":56.794335},{"c":56.775,"h":56.79,"l":56.75,"n":589,"o":56.79,"t":"2026-10-06T18:15:00Z","v":97150,"vw":56.765822},{"c":56.76,"h":56.78,"l":56.7323,"n":572,"o":56.77,"t":"2026-10-06T18:30:00Z","v":84526,"vw":56.751766},{"c":56.7691,"h":56.775,"l":56.75,"n":548,"o":56.7523,"t":"2026-10-06T18:45:00Z","v":76220,"vw":56.760712},{"c":56.765,"h":56.78,"l":56.75,"n":609,"o":56.76,"t":"2026-10-06T19:00:00Z","v":94053,"vw":56.765174},{"c":56.76,"h":56.77,"l":56.75,"n":829,"o":56.765,"t":"2026-10-06T19:15:00Z","v":124885,"vw":56.760319},{"c":56.73,"h":56.765,"l":56.7224,"n":796,"o":56.765,"t":"2026-10-06T19:30:00Z","v":121683,"vw":56.73807},{"c":56.6788,"h":56.74,"l":56.67,"n":1626,"o":56.73,"t":"2026-10-06T19:45:00Z","v":252492,"vw":56.704571},{"c":56.6946,"h":56.7307,"l":56.66,"n":49,"o":56.66,"t":"2026-10-06T20:00:00Z","v":72343,"vw":56.662408},{"c":56.7024,"h":56.7024,"l":56.67,"n":38,"o":56.69,"t":"2026-10-06T20:15:00Z","v":4330,"vw":56.681075},{"c":56.71,"h":56.7272,"l":56.7019,"n":10,"o":56.72,"t":"2026-10-06T20:30:00Z","v":1100,"vw":56.709645},{"c":56.7283,"h":56.7341,"l":56.7283,"n":14,"o":56.73,"t":"2026-10-06T20:45:00Z","v":665,"vw":56.73212},{"c":56.7,"h":56.7385,"l":56.7,"n":19,"o":56.7374,"t":"2026-10-06T21:00:00Z","v":2377,"vw":56.715312},{"c":56.73,"h":56.73,"l":56.73,"n":14,"o":56.73,"t":"2026-10-06T21:15:00Z","v":1019,"vw":56.73},{"c":56.71,"h":56.7682,"l":56.71,"n":30,"o":56.74,"t":"2026-10-06T21:30:00Z","v":5939,"vw":56.740091},{"c":56.71,"h":56.72,"l":56.71,"n":5,"o":56.72,"t":"2026-10-06T21:45:00Z","v":2673,"vw":56.717241},{"c":56.74,"h":56.74,"l":56.71,"n":30,"o":56.72,"t":"2026-10-06T22:00:00Z","v":6057,"vw":56.711757},{"c":56.74,"h":56.74,"l":56.74,"n":5,"o":56.74,"t":"2026-10-06T22:15:00Z","v":506,"vw":56.74},{"c":56.7682,"h":56.7682,"l":56.71,"n":18,"o":56.7628,"t":"2026-10-06T22:30:00Z","v":8780,"vw":56.721864},{"c":56.74,"h":56.7683,"l":56.71,"n":20,"o":56.7683,"t":"2026-10-06T22:45:00Z","v":2408,"vw":56.756978},{"c":56.72,"h":56.7684,"l":56.71,"n":25,"o":56.72,"t":"2026-10-06T23:15:00Z","v":4014,"vw":56.744346},{"c":56.72,"h":56.72,"l":56.72,"n":5,"o":56.72,"t":"2026-10-06T23:30:00Z","v":3829,"vw":56.72},{"c":56.78,"h":56.78,"l":56.75,"n":5,"o":56.75,"t":"2026-10-06T23:45:00Z","v":335,"vw":56.7675},{"c":56.62,"h":56.74,"l":56.62,"n":739,"o":56.73,"t":"2026-10-07T08:00:00Z","v":18997,"vw":56.661834},{"c":56.64,"h":56.64,"l":56.61,"n":16,"o":56.61,"t":"2026-10-07T08:15:00Z","v":704,"vw":56.622903},{"c":56.6052,"h":56.63,"l":56.6052,"n":69,"o":56.62,"t":"2026-10-07T08:30:00Z","v":6779,"vw":56.617978},{"c":56.6,"h":56.62,"l":56.6,"n":103,"o":56.62,"t":"2026-10-07T08:45:00Z","v":1999,"vw":56.608695},{"c":56.5733,"h":56.6,"l":56.55,"n":74,"o":56.6,"t":"2026-10-07T09:00:00Z","v":1325,"vw":56.572694},{"c":56.53,"h":56.551,"l":56.51,"n":87,"o":56.551,"t":"2026-10-07T09:15:00Z","v":6416,"vw":56.541926},{"c":56.5,"h":56.5475,"l":56.5,"n":106,"o":56.5475,"t":"2026-10-07T09:30:00Z","v":5667,"vw":56.520641},{"c":56.49,"h":56.5,"l":56.49,"n":21,"o":56.5,"t":"2026-10-07T09:45:00Z","v":531,"vw":56.49593},{"c":56.51,"h":56.51,"l":56.4907,"n":25,"o":56.4907,"t":"2026-10-07T10:00:00Z","v":1157,"vw":56.501063},{"c":56.49,"h":56.5169,"l":56.49,"n":52,"o":56.51,"t":"2026-10-07T10:15:00Z","v":1582,"vw":56.503908},{"c":56.46,"h":56.5,"l":56.46,"n":85,"o":56.5,"t":"2026-10-07T10:30:00Z","v":3227,"vw":56.480588},{"c":56.48,"h":56.48,"l":56.44,"n":28,"o":56.44,"t":"2026-10-07T10:45:00Z","v":657,"vw":56.45414},{"c":56.41,"h":56.48,"l":56.3901,"n":253,"o":56.47,"t":"2026-10-07T11:00:00Z","v":35795,"vw":56.415165},{"c":56.39,"h":56.41,"l":56.38,"n":137,"o":56.405,"t":"2026-10-07T11:15:00Z","v":20786,"vw":56.393859},{"c":56.3954,"h":56.41,"l":56.34,"n":220,"o":56.41,"t":"2026-10-07T11:30:00Z","v":7586,"vw":56.377378},{"c":56.38,"h":56.4,"l":56.3502,"n":125,"o":56.4,"t":"2026-10-07T11:45:00Z","v":16097,"vw":56.363761},{"c":56.3985,"h":56.3985,"l":56.3769,"n":58,"o":56.3769,"t":"2026-10-07T12:00:00Z","v":7900,"vw":56.382506},{"c":56.34,"h":56.3985,"l":56.34,"n":134,"o":56.3985,"t":"2026-10-07T12:15:00Z","v":5734,"vw":56.370907},{"c":56.35,"h":56.3991,"l":56.3302,"n":69,"o":56.3302,"t":"2026-10-07T12:30:00Z","v":8408,"vw":56.34496},{"c":56.38,"h":56.4,"l":56.3785,"n":80,"o":56.4,"t":"2026-10-07T12:45:00Z","v":5043,"vw":56.3827},{"c":56.38,"h":56.39,"l":56.3719,"n":109,"o":56.3892,"t":"2026-10-07T13:00:00Z","v":7021,"vw":56.380094},{"c":56.33,"h":56.3792,"l":56.32,"n":287,"o":56.3792,"t":"2026-10-07T13:15:00Z","v":19133,"vw":56.330969},{"c":56.3,"h":56.395,"l":56.22,"n":5906,"o":56.325,"t":"2026-10-07T13:30:00Z","v":757488,"vw":56.339071},{"c":56.375,"h":56.38,"l":56.23,"n":2283,"o":56.295,"t":"2026-10-07T13:45:00Z","v":215612,"vw":56.301551},{"c":56.345,"h":56.37,"l":56.305,"n":2301,"o":56.37,"t":"2026-10-07T14:00:00Z","v":188622,"vw":56.325119},{"c":56.3901,"h":56.435,"l":56.315,"n":2091,"o":56.335,"t":"2026-10-07T14:15:00Z","v":291707,"vw":56.392391},{"c":56.385,"h":56.43,"l":56.365,"n":1815,"o":56.39,"t":"2026-10-07T14:30:00Z","v":164330,"vw":56.390515},{"c":56.395,"h":56.3961,"l":56.33,"n":1548,"o":56.3865,"t":"2026-10-07T14:45:00Z","v":103963,"vw":56.368308},{"c":56.4402,"h":56.465,"l":56.36,"n":1491,"o":56.395,"t":"2026-10-07T15:00:00Z","v":121068,"vw":56.406675},{"c":56.425,"h":56.465,"l":56.42,"n":1498,"o":56.445,"t":"2026-10-07T15:15:00Z","v":124464,"vw":56.435947},{"c":56.525,"h":56.529,"l":56.42,"n":1318,"o":56.425,"t":"2026-10-07T15:30:00Z","v":167100,"vw":56.477249},{"c":56.505,"h":56.5599,"l":56.5002,"n":1088,"o":56.52,"t":"2026-10-07T15:45:00Z","v":125259,"vw":56.531251},{"c":56.535,"h":56.545,"l":56.48,"n":1125,"o":56.505,"t":"2026-10-07T16:00:00Z","v":174549,"vw":56.509594},{"c":56.515,"h":56.54,"l":56.51,"n":745,"o":56.5399,"t":"2026-10-07T16:15:00Z","v":74439,"vw":56.52371},{"c":56.515,"h":56.529,"l":56.5,"n":714,"o":56.51,"t":"2026-10-07T16:30:00Z","v":72935,"vw":56.509204},{"c":56.515,"h":56.54,"l":56.5114,"n":709,"o":56.52,"t":"2026-10-07T16:45:00Z","v":81914,"vw":56.524166},{"c":56.565,"h":56.5877,"l":56.505,"n":944,"o":56.515,"t":"2026-10-07T17:00:00Z","v":142398,"vw":56.547232},{"c":56.565,"h":56.6,"l":56.55,"n":735,"o":56.565,"t":"2026-10-07T17:15:00Z","v":134710,"vw":56.583237},{"c":56.5811,"h":56.5866,"l":56.55,"n":800,"o":56.555,"t":"2026-10-07T17:30:00Z","v":78474,"vw":56.56851},{"c":56.5699,"h":56.6,"l":56.55,"n":1484,"o":56.585,"t":"2026-10-07T17:45:00Z","v":72705,"vw":56.570107},{"c":56.595,"h":56.605,"l":56.545,"n":777,"o":56.565,"t":"2026-10-07T18:00:00Z","v":91090,"vw":56.574907},{"c":56.605,"h":56.605,"l":56.5801,"n":618,"o":56.595,"t":"2026-10-07T18:15:00Z","v":86716,"vw":56.593078},{"c":56.595,"h":56.61,"l":56.57,"n":702,"o":56.605,"t":"2026-10-07T18:30:00Z","v":97804,"vw":56.589878},{"c":56.585,"h":56.6076,"l":56.585,"n":602,"o":56.595,"t":"2026-10-07T18:45:00Z","v":85373,"vw":56.598441},{"c":56.555,"h":56.595,"l":56.53,"n":948,"o":56.585,"t":"2026-10-07T19:00:00Z","v":149243,"vw":56.556339},{"c":56.555,"h":56.566,"l":56.545,"n":609,"o":56.5572,"t":"2026-10-07T19:15:00Z","v":87799,"vw":56.556847},{"c":56.595,"h":56.6,"l":56.555,"n":725,"o":56.555,"t":"2026-10-07T19:30:00Z","v":102170,"vw":56.576731},{"c":56.61,"h":56.63,"l":56.575,"n":1563,"o":56.595,"t":"2026-10-07T19:45:00Z","v":297843,"vw":56.610991},{"c":56.6098,"h":56.62,"l":56.6098,"n":20,"o":56.61,"t":"2026-10-07T20:00:00Z","v":76794,"vw":56.610037},{"c":56.6398,"h":56.645,"l":56.62,"n":9,"o":56.62,"t":"2026-10-07T20:15:00Z","v":2471,"vw":56.631617},{"c":56.6387,"h":56.6387,"l":56.62,"n":16,"o":56.62,"t":"2026-10-07T20:30:00Z","v":8261,"vw":56.622859},{"c":56.6491,"h":56.6491,"l":56.64,"n":6,"o":56.64,"t":"2026-10-07T20:45:00Z","v":249,"vw":56.64455},{"c":56.6396,"h":56.6396,"l":56.63,"n":9,"o":56.6331,"t":"2026-10-07T21:00:00Z","v":498,"vw":56.634268},{"c":56.6494,"h":56.6494,"l":56.64,"n":6,"o":56.64,"t":"2026-10-07T21:15:00Z","v":3420,"vw":56.648971},{"c":56.6596,"h":56.6596,"l":56.64,"n":11,"o":56.64,"t":"2026-10-07T21:30:00Z","v":3655,"vw":56.658471},{"c":56.6617,"h":56.6617,"l":56.6617,"n":6,"o":56.6617,"t":"2026-10-07T21:45:00Z","v":114,"vw":56.6617},{"c":56.66,"h":56.66,"l":56.63,"n":28,"o":56.63,"t":"2026-10-07T22:00:00Z","v":1166,"vw":56.634024},{"c":56.63,"h":56.64,"l":56.63,"n":9,"o":56.64,"t":"2026-10-07T22:15:00Z","v":584,"vw":56.633537},{"c":56.66,"h":56.66,"l":56.66,"n":7,"o":56.66,"t":"2026-10-07T22:30:00Z","v":511,"vw":56.66},{"c":56.6599,"h":56.6599,"l":56.65,"n":6,"o":56.65,"t":"2026-10-07T22:45:00Z","v":325,"vw":56.6566},{"c":56.6595,"h":56.6595,"l":56.6595,"n":14,"o":56.6595,"t":"2026-10-07T23:00:00Z","v":276,"vw":56.6595},{"c":56.65,"h":56.65,"l":56.65,"n":3,"o":56.65,"t":"2026-10-07T23:15:00Z","v":227,"vw":56.65},{"c":56.66,"h":56.68,"l":56.66,"n":9,"o":56.67,"t":"2026-10-07T23:30:00Z","v":3607,"vw":56.662344},{"c":56.69,"h":56.69,"l":56.69,"n":3,"o":56.69,"t":"2026-10-07T23:45:00Z","v":202,"vw":56.69},{"c":56.42,"h":56.6124,"l":56.35,"n":1013,"o":56.6,"t":"2026-10-08T08:00:00Z","v":23823,"vw":56.466451},{"c":56.41,"h":56.47,"l":56.41,"n":53,"o":56.47,"t":"2026-10-08T08:15:00Z","v":2296,"vw":56.437423},{"c":56.43,"h":56.43,"l":56.41,"n":66,"o":56.41,"t":"2026-10-08T08:30:00Z","v":1906,"vw":56.417117},{"c":56.4,"h":56.41,"l":56.4,"n":47,"o":56.41,"t":"2026-10-08T08:45:00Z","v":1228,"vw":56.405672},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-08T09:00:00Z","v":374,"vw":56.4},{"c":56.4001,"h":56.4001,"l":56.4001,"n":5,"o":56.4001,"t":"2026-10-08T09:15:00Z","v":186,"vw":56.4001},{"c":56.42,"h":56.425,"l":56.42,"n":18,"o":56.425,"t":"2026-10-08T09:45:00Z","v":383,"vw":56.421992},{"c":56.4,"h":56.41,"l":56.4,"n":19,"o":56.41,"t":"2026-10-08T10:00:00Z","v":431,"vw":56.405},{"c":56.33,"h":56.39,"l":56.33,"n":114,"o":56.39,"t":"2026-10-08T10:15:00Z","v":3897,"vw":56.351746},{"c":56.29,"h":56.3185,"l":56.29,"n":101,"o":56.31,"t":"2026-10-08T10:30:00Z","v":3047,"vw":56.295382},{"c":56.29,"h":56.35,"l":56.26,"n":157,"o":56.32,"t":"2026-10-08T11:00:00Z","v":10962,"vw":56.300002},{"c":56.3471,"h":56.3471,"l":56.28,"n":86,"o":56.3,"t":"2026-10-08T11:15:00Z","v":6965,"vw":56.302192},{"c":56.33,"h":56.3491,"l":56.3048,"n":49,"o":56.3491,"t":"2026-10-08T11:30:00Z","v":4163,"vw":56.331183},{"c":56.3356,"h":56.35,"l":56.3105,"n":51,"o":56.32,"t":"2026-10-08T11:45:00Z","v":3683,"vw":56.319415},{"c":56.32,"h":56.35,"l":56.32,"n":41,"o":56.32,"t":"2026-10-08T12:00:00Z","v":3174,"vw":56.341955},{"c":56.4,"h":56.4,"l":56.33,"n":39,"o":56.33,"t":"2026-10-08T12:15:00Z","v":5047,"vw":56.375409},{"c":56.3431,"h":56.4,"l":56.3431,"n":59,"o":56.4,"t":"2026-10-08T12:30:00Z","v":4878,"vw":56.369923},{"c":56.3,"h":56.34,"l":56.3,"n":208,"o":56.34,"t":"2026-10-08T12:45:00Z","v":35004,"vw":56.306789},{"c":56.37,"h":56.3702,"l":56.3482,"n":20,"o":56.35,"t":"2026-10-08T13:00:00Z","v":2334,"vw":56.363077},{"c":56.38,"h":56.4,"l":56.3693,"n":56,"o":56.3693,"t":"2026-10-08T13:15:00Z","v":5414,"vw":56.393222},{"c":56.37,"h":56.455,"l":56.345,"n":4030,"o":56.4,"t":"2026-10-08T13:30:00Z","v":341419,"vw":56.397707},{"c":56.36,"h":56.42,"l":56.3,"n":2001,"o":56.3699,"t":"2026-10-08T13:45:00Z","v":186221,"vw":56.364159},{"c":56.4399,"h":56.45,"l":56.34,"n":2729,"o":56.355,"t":"2026-10-08T14:00:00Z","v":206158,"vw":56.404502},{"c":56.58,"h":56.5962,"l":56.4331,"n":1603,"o":56.4331,"t":"2026-10-08T14:15:00Z","v":210828,"vw":56.497204},{"c":56.5049,"h":56.577,"l":56.5,"n":1833,"o":56.575,"t":"2026-10-08T14:30:00Z","v":194572,"vw":56.538228},{"c":56.47,"h":56.5099,"l":56.43,"n":1707,"o":56.5,"t":"2026-10-08T14:45:00Z","v":131061,"vw":56.475893},{"c":56.405,"h":56.47,"l":56.405,"n":1474,"o":56.465,"t":"2026-10-08T15:00:00Z","v":106173,"vw":56.438744},{"c":56.42,"h":56.435,"l":56.3903,"n":1387,"o":56.405,"t":"2026-10-08T15:15:00Z","v":86494,"vw":56.413516},{"c":56.385,"h":56.429,"l":56.36,"n":1364,"o":56.429,"t":"2026-10-08T15:30:00Z","v":114178,"vw":56.388803},{"c":56.36,"h":56.405,"l":56.335,"n":1349,"o":56.39,"t":"2026-10-08T15:45:00Z","v":118364,"vw":56.37388},{"c":56.37,"h":56.385,"l":56.33,"n":945,"o":56.365,"t":"2026-10-08T16:00:00Z","v":93545,"vw":56.363048},{"c":56.4399,"h":56.515,"l":56.3559,"n":1076,"o":56.3699,"t":"2026-10-08T16:15:00Z","v":198993,"vw":56.432907},{"c":56.37,"h":56.4599,"l":56.36,"n":787,"o":56.44,"t":"2026-10-08T16:30:00Z","v":93929,"vw":56.411005},{"c":56.085,"h":56.375,"l":56.04,"n":3180,"o":56.365,"t":"2026-10-08T16:45:00Z","v":377672,"vw":56.166125},{"c":56.0999,"h":56.1069,"l":55.945,"n":2804,"o":56.085,"t":"2026-10-08T17:00:00Z","v":405286,"vw":56.020085},{"c":55.84,"h":56.105,"l":55.77,"n":2357,"o":56.1,"t":"2026-10-08T17:15:00Z","v":459197,"vw":55.923661},{"c":55.949,"h":56,"l":55.835,"n":1486,"o":55.85,"t":"2026-10-08T17:30:00Z","v":136065,"vw":55.938262},{"c":55.9399,"h":55.985,"l":55.8701,"n":1729,"o":55.94,"t":"2026-10-08T17:45:00Z","v":127273,"vw":55.904725},{"c":56.01,"h":56.015,"l":55.875,"n":1117,"o":55.94,"t":"2026-10-08T18:00:00Z","v":135832,"vw":55.929256},{"c":56.0724,"h":56.115,"l":56.015,"n":846,"o":56.015,"t":"2026-10-08T18:15:00Z","v":105103,"vw":56.063996},{"c":55.975,"h":56.085,"l":55.952,"n":895,"o":56.085,"t":"2026-10-08T18:30:00Z","v":117968,"vw":56.010672},{"c":55.9888,"h":56.015,"l":55.9621,"n":665,"o":55.98,"t":"2026-10-08T18:45:00Z","v":86331,"vw":55.988888},{"c":55.95,"h":55.9899,"l":55.92,"n":836,"o":55.98,"t":"2026-10-08T19:00:00Z","v":132598,"vw":55.962146},{"c":55.975,"h":56.025,"l":55.925,"n":787,"o":55.95,"t":"2026-10-08T19:15:00Z","v":131446,"vw":55.972102},{"c":55.98,"h":55.995,"l":55.94,"n":977,"o":55.98,"t":"2026-10-08T19:30:00Z","v":126819,"vw":55.97359},{"c":56.045,"h":56.0623,"l":55.97,"n":1505,"o":55.98,"t":"2026-10-08T19:45:00Z","v":195655,"vw":56.016615},{"c":56.0772,"h":56.08,"l":56.06,"n":94,"o":56.06,"t":"2026-10-08T20:00:00Z","v":109313,"vw":56.061169},{"c":56.12,"h":56.15,"l":56.08,"n":89,"o":56.08,"t":"2026-10-08T20:15:00Z","v":29551,"vw":56.131071},{"c":56.1101,"h":56.115,"l":56.11,"n":19,"o":56.115,"t":"2026-10-08T20:30:00Z","v":3208,"vw":56.110372},{"c":56.12,"h":56.12,"l":56.12,"n":19,"o":56.12,"t":"2026-10-08T20:45:00Z","v":947,"vw":56.12},{"c":56.1469,"h":56.1469,"l":56.1469,"n":19,"o":56.1469,"t":"2026-10-08T21:00:00Z","v":740,"vw":56.1469},{"c":56.11,"h":56.139,"l":56.11,"n":32,"o":56.13,"t":"2026-10-08T21:15:00Z","v":1581,"vw":56.115138},{"c":56.102,"h":56.11,"l":56.1,"n":88,"o":56.11,"t":"2026-10-08T21:30:00Z","v":46948,"vw":56.103125},{"c":56.1005,"h":56.1461,"l":56.09,"n":10,"o":56.09,"t":"2026-10-08T21:45:00Z","v":1303,"vw":56.102755},{"c":56.1037,"h":56.15,"l":56.1037,"n":4,"o":56.1461,"t":"2026-10-08T22:00:00Z","v":960,"vw":56.125221},{"c":56.1963,"h":56.2,"l":56.11,"n":38,"o":56.11,"t":"2026-10-08T22:15:00Z","v":3677,"vw":56.15945},{"c":56.16,"h":56.17,"l":56.16,"n":6,"o":56.17,"t":"2026-10-08T22:30:00Z","v":215,"vw":56.165},{"c":56.1893,"h":56.19,"l":56.18,"n":14,"o":56.18,"t":"2026-10-08T22:45:00Z","v":1500,"vw":56.188071},{"c":56.15,"h":56.1893,"l":56.15,"n":39,"o":56.1882,"t":"2026-10-08T23:00:00Z","v":2320,"vw":56.168178},{"c":56.13,"h":56.19,"l":56.1224,"n":70,"o":56.1224,"t":"2026-10-08T23:15:00Z","v":49123,"vw":56.171677},{"c":56.1,"h":56.19,"l":56.1,"n":55,"o":56.12,"t":"2026-10-08T23:30:00Z","v":6082,"vw":56.121576},{"c":56.09,"h":56.1,"l":56.08,"n":21,"o":56.1,"t":"2026-10-08T23:45:00Z","v":4546,"vw":56.084095},{"c":56.48,"h":56.48,"l":56.28,"n":489,"o":56.29,"t":"2026-10-09T08:00:00Z","v":46202,"vw":56.377499},{"c":56.5,"h":56.51,"l":56.49,"n":68,"o":56.49,"t":"2026-10-09T08:15:00Z","v":4672,"vw":56.507486},{"c":56.5,"h":56.5,"l":56.48,"n":61,"o":56.48,"t":"2026-10-09T08:30:00Z","v":1295,"vw":56.48409},{"c":56.4899,"h":56.4899,"l":56.48,"n":5,"o":56.48,"t":"2026-10-09T08:45:00Z","v":312,"vw":56.483582},{"c":56.4899,"h":56.4899,"l":56.4899,"n":2,"o":56.4899,"t":"2026-10-09T09:00:00Z","v":152,"vw":56.4899},{"c":56.44,"h":56.44,"l":56.44,"n":6,"o":56.44,"t":"2026-10-09T09:15:00Z","v":547,"vw":56.44},{"c":56.45,"h":56.4919,"l":56.45,"n":5,"o":56.4919,"t":"2026-10-09T09:30:00Z","v":1004,"vw":56.47814},{"c":56.449,"h":56.449,"l":56.449,"n":2,"o":56.449,"t":"2026-10-09T09:45:00Z","v":115,"vw":56.449},{"c":56.46,"h":56.46,"l":56.43,"n":12,"o":56.43,"t":"2026-10-09T10:00:00Z","v":626,"vw":56.435376},{"c":56.44,"h":56.49,"l":56.44,"n":7,"o":56.49,"t":"2026-10-09T10:15:00Z","v":576,"vw":56.478456},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-09T10:30:00Z","v":351,"vw":56.4},{"c":56.43,"h":56.43,"l":56.41,"n":7,"o":56.41,"t":"2026-10-09T10:45:00Z","v":1541,"vw":56.428624},{"c":56.4108,"h":56.43,"l":56.4022,"n":41,"o":56.41,"t":"2026-10-09T11:00:00Z","v":8018,"vw":56.425415},{"c":56.44,"h":56.44,"l":56.42,"n":42,"o":56.42,"t":"2026-10-09T11:15:00Z","v":16803,"vw":56.431315},{"c":56.4201,"h":56.46,"l":56.42,"n":60,"o":56.45,"t":"2026-10-09T11:30:00Z","v":54794,"vw":56.444547},{"c":56.4531,"h":56.456,"l":56.42,"n":40,"o":56.42,"t":"2026-10-09T11:45:00Z","v":37162,"vw":56.430041},{"c":56.41,"h":56.48,"l":56.41,"n":69,"o":56.48,"t":"2026-10-09T12:00:00Z","v":4624,"vw":56.435376},{"c":56.4003,"h":56.4407,"l":56.4,"n":29,"o":56.4042,"t":"2026-10-09T12:15:00Z","v":4268,"vw":56.408417},{"c":56.4,"h":56.4,"l":56.3608,"n":72,"o":56.4,"t":"2026-10-09T12:30:00Z","v":4883,"vw":56.388301},{"c":56.38,"h":56.38,"l":56.3057,"n":87,"o":56.36,"t":"2026-10-09T12:45:00Z","v":6974,"vw":56.354296},{"c":56.402,"h":56.402,"l":56.3808,"n":19,"o":56.39,"t":"2026-10-09T13:00:00Z","v":3259,"vw":56.38949},{"c":56.35,"h":56.4369,"l":56.35,"n":263,"o":56.43,"t":"2026-10-09T13:15:00Z","v":204045,"vw":56.356681},{"c":56.15,"h":56.36,"l":56.13,"n":4301,"o":56.36,"t":"2026-10-09T13:30:00Z","v":289754,"vw":56.260391},{"c":56.1699,"h":56.18,"l":56.11,"n":1700,"o":56.15,"t":"2026-10-09T13:45:00Z","v":226097,"vw":56.147831},{"c":56.15,"h":56.199,"l":56.1,"n":2137,"o":56.16,"t":"2026-10-09T14:00:00Z","v":318081,"vw":56.139233},{"c":56.2,"h":56.2,"l":56.13,"n":1540,"o":56.14,"t":"2026-10-09T14:15:00Z","v":151046,"vw":56.174355},{"c":56.165,"h":56.22,"l":56.135,"n":1551,"o":56.19,"t":"2026-10-09T14:30:00Z","v":134773,"vw":56.189272},{"c":56.24,"h":56.255,"l":56.1523,"n":1240,"o":56.165,"t":"2026-10-09T14:45:00Z","v":222552,"vw":56.218871},{"c":56.175,"h":56.25,"l":56.145,"n":1266,"o":56.24,"t":"2026-10-09T15:00:00Z","v":152887,"vw":56.210349},{"c":56.165,"h":56.235,"l":56.165,"n":1300,"o":56.175,"t":"2026-10-09T15:15:00Z","v":158735,"vw":56.209421},{"c":56.215,"h":56.23,"l":56.155,"n":1035,"o":56.17,"t":"2026-10-09T15:30:00Z","v":128650,"vw":56.185661},{"c":56.215,"h":56.25,"l":56.195,"n":811,"o":56.21,"t":"2026-10-09T15:45:00Z","v":78574,"vw":56.223656},{"c":56.245,"h":56.26,"l":56.165,"n":777,"o":56.21,"t":"2026-10-09T16:00:00Z","v":90616,"vw":56.198762},{"c":56.255,"h":56.27,"l":56.23,"n":820,"o":56.245,"t":"2026-10-09T16:15:00Z","v":70946,"vw":56.245612},{"c":56.2301,"h":56.27,"l":56.22,"n":795,"o":56.255,"t":"2026-10-09T16:30:00Z","v":69038,"vw":56.237707},{"c":56.245,"h":56.295,"l":56.235,"n":862,"o":56.235,"t":"2026-10-09T16:45:00Z","v":65960,"vw":56.261336},{"c":56.235,"h":56.26,"l":56.22,"n":665,"o":56.245,"t":"2026-10-09T17:00:00Z","v":101894,"vw":56.237548},{"c":56.255,"h":56.26,"l":56.21,"n":656,"o":56.23,"t":"2026-10-09T17:15:00Z","v":69202,"vw":56.235329},{"c":56.235,"h":56.26,"l":56.23,"n":754,"o":56.25,"t":"2026-10-09T17:30:00Z","v":69040,"vw":56.245326},{"c":56.265,"h":56.27,"l":56.235,"n":1643,"o":56.235,"t":"2026-10-09T17:45:00Z","v":101402,"vw":56.254779},{"c":56.27,"h":56.28,"l":56.24,"n":646,"o":56.26,"t":"2026-10-09T18:00:00Z","v":55168,"vw":56.261648},{"c":56.285,"h":56.305,"l":56.26,"n":590,"o":56.275,"t":"2026-10-09T18:15:00Z","v":52500,"vw":56.281258},{"c":56.26,"h":56.29,"l":56.26,"n":801,"o":56.285,"t":"2026-10-09T18:30:00Z","v":90181,"vw":56.271159},{"c":56.295,"h":56.33,"l":56.27,"n":674,"o":56.27,"t":"2026-10-09T18:45:00Z","v":62887,"vw":56.291904},{"c":56.305,"h":56.31,"l":56.275,"n":697,"o":56.295,"t":"2026-10-09T19:00:00Z","v":92895,"vw":56.293498},{"c":56.295,"h":56.325,"l":56.295,"n":666,"o":56.305,"t":"2026-10-09T19:15:00Z","v":128750,"vw":56.307984},{"c":56.265,"h":56.3,"l":56.25,"n":864,"o":56.295,"t":"2026-10-09T19:30:00Z","v":135568,"vw":56.277944},{"c":56.27,"h":56.29,"l":56.255,"n":1506,"o":56.26,"t":"2026-10-09T19:45:00Z","v":215750,"vw":56.273447},{"c":56.2787,"h":56.285,"l":56.27,"n":36,"o":56.27,"t":"2026-10-09T20:00:00Z","v":46170,"vw":56.271065},{"c":56.265,"h":56.265,"l":56.265,"n":3,"o":56.265,"t":"2026-10-09T20:15:00Z","v":196,"vw":56.265},{"c":56.28,"h":56.28,"l":56.27,"n":6,"o":56.27,"t":"2026-10-09T20:30:00Z","v":213,"vw":56.275},{"c":56.2888,"h":56.2888,"l":56.2882,"n":9,"o":56.2882,"t":"2026-10-09T20:45:00Z","v":1557,"vw":56.288334},{"c":56.34,"h":56.35,"l":56.2824,"n":33,"o":56.2899,"t":"2026-10-09T21:00:00Z","v":3178,"vw":56.31535},{"c":56.33,"h":56.35,"l":56.33,"n":13,"o":56.35,"t":"2026-10-09T21:15:00Z","v":3632,"vw":56.348597},{"c":56.3,"h":56.32,"l":56.3,"n":11,"o":56.32,"t":"2026-10-09T21:30:00Z","v":1219,"vw":56.316902},{"c":56.32,"h":56.32,"l":56.3,"n":4,"o":56.3,"t":"2026-10-09T21:45:00Z","v":501,"vw":56.308},{"c":56.2703,"h":56.29,"l":56.25,"n":11,"o":56.29,"t":"2026-10-09T22:00:00Z","v":580,"vw":56.267536},{"c":56.32,"h":56.35,"l":56.32,"n":3,"o":56.35,"t":"2026-10-09T22:15:00Z","v":257,"vw":56.334595},{"c":56.3,"h":56.3488,"l":56.3,"n":4,"o":56.3488,"t":"2026-10-09T22:30:00Z","v":302,"vw":56.332533},{"c":56.35,"h":56.35,"l":56.3426,"n":9,"o":56.3426,"t":"2026-10-09T22:45:00Z","v":630,"vw":56.346797},{"c":56.31,"h":56.31,"l":56.27,"n":10,"o":56.27,"t":"2026-10-09T23:00:00Z","v":1669,"vw":56.286352},{"c":56.3405,"h":56.3405,"l":56.3405,"n":3,"o":56.3405,"t":"2026-10-09T23:15:00Z","v":153,"vw":56.3405},{"c":56.3409,"h":56.3409,"l":56.3409,"n":4,"o":56.3409,"t":"2026-10-09T23:30:00Z","v":106,"vw":56.3409},{"c":56.48,"h":56.49,"l":56.37,"n":777,"o":56.46,"t":"2026-10-12T08:00:00Z","v":16473,"vw":56.430973},{"c":56.39,"h":56.39,"l":56.39,"n":27,"o":56.39,"t":"2026-10-12T08:15:00Z","v":725,"vw":56.39},{"c":56.3,"h":56.3495,"l":56.3,"n":139,"o":56.3495,"t":"2026-10-12T08:30:00Z","v":2747,"vw":56.319672},{"c":56.21,"h":56.3,"l":56.21,"n":112,"o":56.28,"t":"2026-10-12T08:45:00Z","v":1912,"vw":56.265486},{"c":56.2489,"h":56.29,"l":56.2347,"n":10,"o":56.29,"t":"2026-10-12T09:15:00Z","v":1076,"vw":56.260069},{"c":56.2493,"h":56.2493,"l":56.2493,"n":1,"o":56.2493,"t":"2026-10-12T09:30:00Z","v":332,"vw":56.2493},{"c":56.28,"h":56.28,"l":56.28,"n":2,"o":56.28,"t":"2026-10-12T10:00:00Z","v":135,"vw":56.28},{"c":56.26,"h":56.26,"l":56.21,"n":81,"o":56.223,"t":"2026-10-12T10:30:00Z","v":1297,"vw":56.235666},{"c":56.23,"h":56.25,"l":56.23,"n":5,"o":56.25,"t":"2026-10-12T10:45:00Z","v":713,"vw":56.245007},{"c":56.21,"h":56.29,"l":56.1893,"n":194,"o":56.29,"t":"2026-10-12T11:00:00Z","v":13066,"vw":56.215953},{"c":56.24,"h":56.27,"l":56.2,"n":28,"o":56.2,"t":"2026-10-12T11:15:00Z","v":3521,"vw":56.223597},{"c":56.2037,"h":56.2478,"l":56.2037,"n":61,"o":56.2478,"t":"2026-10-12T11:30:00Z","v":1257,"vw":56.224338},{"c":56.23,"h":56.24,"l":56.2062,"n":47,"o":56.2062,"t":"2026-10-12T11:45:00Z","v":1810,"vw":56.228571},{"c":56.2431,"h":56.2431,"l":56.24,"n":5,"o":56.24,"t":"2026-10-12T12:00:00Z","v":450,"vw":56.242188},{"c":56.2,"h":56.26,"l":56.2,"n":112,"o":56.24,"t":"2026-10-12T12:15:00Z","v":6159,"vw":56.24075},{"c":56.22,"h":56.22,"l":56.19,"n":118,"o":56.19,"t":"2026-10-12T12:30:00Z","v":3630,"vw":56.191383},{"c":56.25,"h":56.258,"l":56.2101,"n":33,"o":56.2101,"t":"2026-10-12T12:45:00Z","v":3811,"vw":56.238749},{"c":56.24,"h":56.2569,"l":56.24,"n":33,"o":56.24,"t":"2026-10-12T13:00:00Z","v":3282,"vw":56.250914},{"c":56.19,"h":56.23,"l":56.19,"n":127,"o":56.23,"t":"2026-10-12T13:15:00Z","v":40905,"vw":56.20913},{"c":56.105,"h":56.2,"l":56.05,"n":6688,"o":56.19,"t":"2026-10-12T13:30:00Z","v":461754,"vw":56.131767},{"c":56.07,"h":56.13,"l":56.049,"n":2615,"o":56.105,"t":"2026-10-12T13:45:00Z","v":347650,"vw":56.080762},{"c":55.96,"h":56.085,"l":55.94,"n":3960,"o":56.07,"t":"2026-10-12T14:00:00Z","v":295616,"vw":56.002893},{"c":55.9795,"h":56.035,"l":55.92,"n":2438,"o":55.97,"t":"2026-10-12T14:15:00Z","v":269146,"vw":55.990721},{"c":55.97,"h":55.995,"l":55.9361,"n":2421,"o":55.98,"t":"2026-10-12T14:30:00Z","v":206956,"vw":55.966753},{"c":56.01,"h":56.02,"l":55.965,"n":1725,"o":55.97,"t":"2026-10-12T14:45:00Z","v":143341,"vw":55.989583},{"c":55.99,"h":56.025,"l":55.975,"n":1726,"o":56.015,"t":"2026-10-12T15:00:00Z","v":138066,"vw":56.003823},{"c":55.975,"h":56.02,"l":55.97,"n":1524,"o":56,"t":"2026-10-12T15:15:00Z","v":132792,"vw":55.988532},{"c":56.04,"h":56.05,"l":55.96,"n":1479,"o":55.975,"t":"2026-10-12T15:30:00Z","v":76515,"vw":55.993195},{"c":56.0701,"h":56.095,"l":56.04,"n":1168,"o":56.045,"t":"2026-10-12T15:45:00Z","v":69495,"vw":56.067435},{"c":56.07,"h":56.11,"l":56.0538,"n":897,"o":56.07,"t":"2026-10-12T16:00:00Z","v":55749,"vw":56.075666},{"c":56.025,"h":56.08,"l":56.0179,"n":916,"o":56.065,"t":"2026-10-12T16:15:00Z","v":72246,"vw":56.050866},{"c":56.025,"h":56.06,"l":56.02,"n":819,"o":56.03,"t":"2026-10-12T16:30:00Z","v":63096,"vw":56.044677},{"c":55.965,"h":56.03,"l":55.965,"n":1085,"o":56.03,"t":"2026-10-12T16:45:00Z","v":133272,"vw":55.992074},{"c":55.99,"h":56,"l":55.965,"n":663,"o":55.9699,"t":"2026-10-12T17:00:00Z","v":75258,"vw":55.985754},{"c":55.965,"h":56,"l":55.96,"n":905,"o":55.985,"t":"2026-10-12T17:15:00Z","v":103346,"vw":55.981273},{"c":55.965,"h":55.98,"l":55.95,"n":1024,"o":55.97,"t":"2026-10-12T17:30:00Z","v":74167,"vw":55.964924},{"c":55.965,"h":55.99,"l":55.96,"n":1889,"o":55.97,"t":"2026-10-12T17:45:00Z","v":93488,"vw":55.980508},{"c":55.97,"h":55.9758,"l":55.95,"n":659,"o":55.965,"t":"2026-10-12T18:00:00Z","v":70475,"vw":55.963956},{"c":55.965,"h":55.9799,"l":55.95,"n":681,"o":55.9799,"t":"2026-10-12T18:15:00Z","v":82031,"vw":55.959186},{"c":55.965,"h":55.965,"l":55.94,"n":962,"o":55.96,"t":"2026-10-12T18:30:00Z","v":136774,"vw":55.952779},{"c":55.9178,"h":55.965,"l":55.91,"n":1034,"o":55.9648,"t":"2026-10-12T18:45:00Z","v":76873,"vw":55.931182},{"c":55.925,"h":55.93,"l":55.91,"n":770,"o":55.915,"t":"2026-10-12T19:00:00Z","v":64701,"vw":55.919899},{"c":55.95,"h":55.95,"l":55.914,"n":731,"o":55.925,"t":"2026-10-12T19:15:00Z","v":110184,"vw":55.932509},{"c":55.965,"h":56,"l":55.94,"n":862,"o":55.945,"t":"2026-10-12T19:30:00Z","v":220371,"vw":55.968049},{"c":55.985,"h":55.9999,"l":55.96,"n":1748,"o":55.97,"t":"2026-10-12T19:45:00Z","v":249199,"vw":55.976495},{"c":55.96,"h":56,"l":55.96,"n":95,"o":56,"t":"2026-10-12T20:00:00Z","v":95939,"vw":55.998623},{"c":55.98,"h":55.98,"l":55.95,"n":24,"o":55.98,"t":"2026-10-12T20:15:00Z","v":1165,"vw":55.967075},{"c":55.98,"h":55.98,"l":55.97,"n":41,"o":55.97,"t":"2026-10-12T20:30:00Z","v":2265,"vw":55.973831},{"c":55.99,"h":55.99,"l":55.98,"n":13,"o":55.98,"t":"2026-10-12T20:45:00Z","v":2011,"vw":55.980572},{"c":55.9994,"h":56,"l":55.99,"n":24,"o":56,"t":"2026-10-12T21:00:00Z","v":754,"vw":55.998225},{"c":55.9985,"h":56,"l":55.99,"n":24,"o":55.99,"t":"2026-10-12T21:15:00Z","v":873,"vw":55.995286},{"c":56,"h":56,"l":55.98,"n":22,"o":55.9979,"t":"2026-10-12T21:30:00Z","v":2698,"vw":55.988725},{"c":56,"h":56,"l":55.98,"n":56,"o":56,"t":"2026-10-12T21:45:00Z","v":6642,"vw":55.988072},{"c":55.99,"h":55.99,"l":55.99,"n":11,"o":55.99,"t":"2026-10-12T22:00:00Z","v":248,"vw":55.99},{"c":55.97,"h":55.97,"l":55.97,"n":14,"o":55.97,"t":"2026-10-12T22:15:00Z","v":1109,"vw":55.97},{"c":56.01,"h":56.018,"l":56.01,"n":28,"o":56.0101,"t":"2026-10-12T22:45:00Z","v":2527,"vw":56.011022},{"c":55.95,"h":55.99,"l":55.95,"n":133,"o":55.99,"t":"2026-10-12T23:00:00Z","v":51925,"vw":55.95113},{"c":55.98,"h":55.98,"l":55.94,"n":14,"o":55.94,"t":"2026-10-12T23:15:00Z","v":845,"vw":55.952348},{"c":55.9923,"h":55.9923,"l":55.93,"n":111,"o":55.94,"t":"2026-10-12T23:30:00Z","v":7740,"vw":55.939033},{"c":55.91,"h":55.95,"l":55.9,"n":53,"o":55.95,"t":"2026-10-12T23:45:00Z","v":5119,"vw":55.92333},{"c":55.8,"h":55.82,"l":55.68,"n":973,"o":55.79,"t":"2026-10-13T08:00:00Z","v":27883,"vw":55.721306},{"c":55.76,"h":55.9,"l":55.76,"n":9,"o":55.9,"t":"2026-10-13T08:15:00Z","v":506,"vw":55.816},{"c":55.86,"h":55.86,"l":55.86,"n":8,"o":55.86,"t":"2026-10-13T08:30:00Z","v":222,"vw":55.86},{"c":55.87,"h":55.87,"l":55.87,"n":12,"o":55.87,"t":"2026-10-13T08:45:00Z","v":2186,"vw":55.87},{"c":55.84,"h":55.84,"l":55.84,"n":9,"o":55.84,"t":"2026-10-13T09:00:00Z","v":635,"vw":55.84},{"c":55.85,"h":55.85,"l":55.84,"n":23,"o":55.84,"t":"2026-10-13T09:15:00Z","v":1197,"vw":55.846528},{"c":55.85,"h":55.85,"l":55.84,"n":30,"o":55.85,"t":"2026-10-13T09:30:00Z","v":1283,"vw":55.845401},{"c":55.81,"h":55.82,"l":55.81,"n":31,"o":55.82,"t":"2026-10-13T09:45:00Z","v":2917,"vw":55.8132},{"c":55.81,"h":55.867,"l":55.81,"n":31,"o":55.867,"t":"2026-10-13T10:00:00Z","v":908,"vw":55.835676},{"c":55.8,"h":55.81,"l":55.8,"n":54,"o":55.81,"t":"2026-10-13T10:15:00Z","v":1146,"vw":55.805837},{"c":55.79,"h":55.8,"l":55.79,"n":54,"o":55.8,"t":"2026-10-13T10:30:00Z","v":1054,"vw":55.797407},{"c":55.73,"h":55.7899,"l":55.7,"n":217,"o":55.77,"t":"2026-10-13T11:00:00Z","v":24280,"vw":55.751379},{"c":55.7,"h":55.71,"l":55.6953,"n":165,"o":55.71,"t":"2026-10-13T11:15:00Z","v":7640,"vw":55.707567},{"c":55.7,"h":55.7174,"l":55.6932,"n":155,"o":55.7099,"t":"2026-10-13T11:30:00Z","v":12857,"vw":55.704144},{"c":55.69,"h":55.7186,"l":55.69,"n":117,"o":55.7015,"t":"2026-10-13T11:45:00Z","v":2584,"vw":55.707122},{"c":55.69,"h":55.69,"l":55.6719,"n":107,"o":55.68,"t":"2026-10-13T12:00:00Z","v":5001,"vw":55.685569},{"c":55.72,"h":55.72,"l":55.69,"n":75,"o":55.69,"t":"2026-10-13T12:15:00Z","v":8609,"vw":55.708571},{"c":55.7,"h":55.73,"l":55.682,"n":65,"o":55.72,"t":"2026-10-13T12:30:00Z","v":6043,"vw":55.701343},{"c":55.68,"h":55.7,"l":55.6634,"n":286,"o":55.7,"t":"2026-10-13T12:45:00Z","v":6870,"vw":55.685039},{"c":55.6687,"h":55.6899,"l":55.65,"n":163,"o":55.68,"t":"2026-10-13T13:00:00Z","v":10757,"vw":55.67175},{"c":55.6,"h":55.68,"l":55.6,"n":697,"o":55.67,"t":"2026-10-13T13:15:00Z","v":27876,"vw":55.633839},{"c":55.835,"h":55.865,"l":55.57,"n":5226,"o":55.59,"t":"2026-10-13T13:30:00Z","v":541483,"vw":55.645422},{"c":55.87,"h":55.89,"l":55.81,"n":1965,"o":55.84,"t":"2026-10-13T13:45:00Z","v":142417,"vw":55.846289},{"c":55.855,"h":55.9,"l":55.8399,"n":1939,"o":55.87,"t":"2026-10-13T14:00:00Z","v":189654,"vw":55.869873},{"c":55.83,"h":55.885,"l":55.815,"n":1669,"o":55.855,"t":"2026-10-13T14:15:00Z","v":112714,"vw":55.845097},{"c":55.855,"h":55.8876,"l":55.8,"n":1736,"o":55.83,"t":"2026-10-13T14:30:00Z","v":123012,"vw":55.830717},{"c":55.755,"h":55.86,"l":55.7323,"n":1979,"o":55.855,"t":"2026-10-13T14:45:00Z","v":172024,"vw":55.786632},{"c":55.78,"h":55.78,"l":55.735,"n":1548,"o":55.75,"t":"2026-10-13T15:00:00Z","v":158666,"vw":55.754737},{"c":55.675,"h":55.785,"l":55.675,"n":1689,"o":55.785,"t":"2026-10-13T15:15:00Z","v":135695,"vw":55.720426},{"c":55.675,"h":55.6899,"l":55.6305,"n":1648,"o":55.68,"t":"2026-10-13T15:30:00Z","v":116319,"vw":55.665795},{"c":55.75,"h":55.7584,"l":55.655,"n":1014,"o":55.67,"t":"2026-10-13T15:45:00Z","v":130550,"vw":55.712756},{"c":55.8,"h":55.81,"l":55.745,"n":978,"o":55.75,"t":"2026-10-13T16:00:00Z","v":89586,"vw":55.791662},{"c":55.86,"h":55.86,"l":55.8,"n":722,"o":55.805,"t":"2026-10-13T16:15:00Z","v":78799,"vw":55.833809},{"c":55.865,"h":55.91,"l":55.86,"n":779,"o":55.86,"t":"2026-10-13T16:30:00Z","v":88413,"vw":55.887857},{"c":55.8,"h":55.88,"l":55.8,"n":920,"o":55.87,"t":"2026-10-13T16:45:00Z","v":227671,"vw":55.842338},{"c":55.7899,"h":55.81,"l":55.77,"n":657,"o":55.795,"t":"2026-10-13T17:00:00Z","v":56133,"vw":55.791529},{"c":55.74,"h":55.795,"l":55.74,"n":924,"o":55.785,"t":"2026-10-13T17:15:00Z","v":106239,"vw":55.769312},{"c":55.805,"h":55.82,"l":55.73,"n":894,"o":55.735,"t":"2026-10-13T17:30:00Z","v":99844,"vw":55.766885},{"c":55.76,"h":55.805,"l":55.72,"n":1468,"o":55.805,"t":"2026-10-13T17:45:00Z","v":141414,"vw":55.75887},{"c":55.84,"h":55.85,"l":55.7557,"n":697,"o":55.7677,"t":"2026-10-13T18:00:00Z","v":162356,"vw":55.790483},{"c":55.84,"h":55.8599,"l":55.81,"n":591,"o":55.85,"t":"2026-10-13T18:15:00Z","v":67308,"vw":55.833394},{"c":55.785,"h":55.84,"l":55.785,"n":582,"o":55.84,"t":"2026-10-13T18:30:00Z","v":62567,"vw":55.804937},{"c":55.7939,"h":55.8,"l":55.75,"n":657,"o":55.78,"t":"2026-10-13T18:45:00Z","v":91966,"vw":55.779399},{"c":55.835,"h":55.85,"l":55.795,"n":430,"o":55.8,"t":"2026-10-13T19:00:00Z","v":37875,"vw":55.823276},{"c":55.8486,"h":55.855,"l":55.8229,"n":565,"o":55.8399,"t":"2026-10-13T19:15:00Z","v":245185,"vw":55.845862},{"c":55.85,"h":55.89,"l":55.84,"n":874,"o":55.85,"t":"2026-10-13T19:30:00Z","v":204793,"vw":55.864858},{"c":55.87,"h":55.9,"l":55.835,"n":1286,"o":55.84,"t":"2026-10-13T19:45:00Z","v":157174,"vw":55.858839},{"c":55.8708,"h":55.885,"l":55.86,"n":61,"o":55.88,"t":"2026-10-13T20:00:00Z","v":52877,"vw":55.878162},{"c":55.8697,"h":55.8931,"l":55.8697,"n":21,"o":55.8931,"t":"2026-10-13T20:15:00Z","v":11341,"vw":55.871117},{"c":55.87,"h":55.87,"l":55.86,"n":16,"o":55.86,"t":"2026-10-13T20:30:00Z","v":1139,"vw":55.862222},{"c":55.9083,"h":55.9083,"l":55.89,"n":6,"o":55.89,"t":"2026-10-13T20:45:00Z","v":1735,"vw":55.905988},{"c":55.9,"h":55.905,"l":55.9,"n":25,"o":55.905,"t":"2026-10-13T21:00:00Z","v":1192,"vw":55.900848},{"c":55.92,"h":55.92,"l":55.9,"n":15,"o":55.9,"t":"2026-10-13T21:15:00Z","v":866,"vw":55.909545},{"c":55.93,"h":55.9999,"l":55.91,"n":86,"o":55.95,"t":"2026-10-13T21:30:00Z","v":7094,"vw":55.925376},{"c":55.91,"h":55.991,"l":55.8954,"n":31,"o":55.93,"t":"2026-10-13T21:45:00Z","v":5209,"vw":55.928853},{"c":55.89,"h":55.95,"l":55.89,"n":126,"o":55.91,"t":"2026-10-13T22:00:00Z","v":5809,"vw":55.903053},{"c":55.938,"h":55.938,"l":55.88,"n":24,"o":55.88,"t":"2026-10-13T22:15:00Z","v":18561,"vw":55.883065},{"c":55.9757,"h":55.9955,"l":55.88,"n":20,"o":55.93,"t":"2026-10-13T22:30:00Z","v":7791,"vw":55.945528},{"c":55.91,"h":55.95,"l":55.91,"n":9,"o":55.95,"t":"2026-10-13T22:45:00Z","v":421,"vw":55.919901},{"c":55.986,"h":55.9895,"l":55.8986,"n":8,"o":55.93,"t":"2026-10-13T23:00:00Z","v":2637,"vw":55.972992},{"c":55.89,"h":55.89,"l":55.88,"n":40,"o":55.88,"t":"2026-10-13T23:15:00Z","v":1266,"vw":55.882205},{"c":55.852,"h":55.89,"l":55.852,"n":45,"o":55.89,"t":"2026-10-13T23:45:00Z","v":60596,"vw":55.870003},{"c":55.93,"h":56.03,"l":55.85,"n":752,"o":55.88,"t":"2026-10-14T08:00:00Z","v":17313,"vw":55.927371},{"c":55.94,"h":55.96,"l":55.94,"n":25,"o":55.96,"t":"2026-10-14T08:30:00Z","v":1004,"vw":55.952958},{"c":55.9364,"h":55.9364,"l":55.9364,"n":3,"o":55.9364,"t":"2026-10-14T08:45:00Z","v":146,"vw":55.9364},{"c":55.95,"h":55.95,"l":55.8775,"n":10,"o":55.8775,"t":"2026-10-14T09:00:00Z","v":948,"vw":55.927161},{"c":55.87,"h":55.93,"l":55.87,"n":109,"o":55.93,"t":"2026-10-14T09:15:00Z","v":5331,"vw":55.909361},{"c":55.88,"h":55.88,"l":55.88,"n":17,"o":55.88,"t":"2026-10-14T09:30:00Z","v":674,"vw":55.88},{"c":55.8628,"h":55.91,"l":55.8628,"n":10,"o":55.91,"t":"2026-10-14T09:45:00Z","v":2192,"vw":55.866706},{"c":55.8931,"h":55.9,"l":55.87,"n":13,"o":55.9,"t":"2026-10-14T10:00:00Z","v":2017,"vw":55.896527},{"c":55.9382,"h":55.9382,"l":55.9382,"n":2,"o":55.9382,"t":"2026-10-14T10:15:00Z","v":169,"vw":55.9382},{"c":55.89,"h":55.9,"l":55.88,"n":15,"o":55.9,"t":"2026-10-14T10:30:00Z","v":1100,"vw":55.895427},{"c":55.89,"h":55.89,"l":55.87,"n":26,"o":55.88,"t":"2026-10-14T10:45:00Z","v":996,"vw":55.88275},{"c":55.8438,"h":55.8891,"l":55.82,"n":208,"o":55.8891,"t":"2026-10-14T11:00:00Z","v":7450,"vw":55.851159},{"c":55.87,"h":55.87,"l":55.8685,"n":19,"o":55.87,"t":"2026-10-14T11:15:00Z","v":466,"vw":55.869602},{"c":55.83,"h":55.85,"l":55.8283,"n":50,"o":55.8283,"t":"2026-10-14T11:30:00Z","v":3432,"vw":55.83096},{"c":55.845,"h":55.88,"l":55.81,"n":87,"o":55.8253,"t":"2026-10-14T11:45:00Z","v":4809,"vw":55.831369},{"c":55.92,"h":55.92,"l":55.85,"n":14,"o":55.85,"t":"2026-10-14T12:00:00Z","v":6734,"vw":55.877297},{"c":55.96,"h":55.9761,"l":55.93,"n":26,"o":55.9639,"t":"2026-10-14T12:15:00Z","v":1677,"vw":55.961},{"c":55.58,"h":55.93,"l":55.58,"n":723,"o":55.93,"t":"2026-10-14T12:30:00Z","v":23269,"vw":55.659675},{"c":55.57,"h":55.6988,"l":55.56,"n":291,"o":55.6,"t":"2026-10-14T12:45:00Z","v":25901,"vw":55.641109},{"c":55.6327,"h":55.6364,"l":55.56,"n":177,"o":55.5685,"t":"2026-10-14T13:00:00Z","v":8356,"vw":55.600978},{"c":55.52,"h":55.61,"l":55.51,"n":683,"o":55.61,"t":"2026-10-14T13:15:00Z","v":125733,"vw":55.5301},{"c":55.585,"h":55.649,"l":55.465,"n":5996,"o":55.55,"t":"2026-10-14T13:30:00Z","v":557128,"vw":55.543015},{"c":55.41,"h":55.705,"l":55.41,"n":3306,"o":55.6,"t":"2026-10-14T13:45:00Z","v":328123,"vw":55.542246},{"c":55.445,"h":55.5118,"l":55.3813,"n":3168,"o":55.42,"t":"2026-10-14T14:00:00Z","v":182446,"vw":55.435271},{"c":55.4299,"h":55.495,"l":55.3999,"n":2555,"o":55.44,"t":"2026-10-14T14:15:00Z","v":197643,"vw":55.433075},{"c":55.425,"h":55.47,"l":55.38,"n":2327,"o":55.42,"t":"2026-10-14T14:30:00Z","v":158115,"vw":55.418518},{"c":55.42,"h":55.4786,"l":55.315,"n":2774,"o":55.424,"t":"2026-10-14T14:45:00Z","v":231627,"vw":55.377565},{"c":55.265,"h":55.4299,"l":55.24,"n":3651,"o":55.4299,"t":"2026-10-14T15:00:00Z","v":238238,"vw":55.299737},{"c":55.28,"h":55.3487,"l":55.26,"n":2172,"o":55.27,"t":"2026-10-14T15:15:00Z","v":305609,"vw":55.30374},{"c":55.16,"h":55.285,"l":55.1301,"n":3146,"o":55.27,"t":"2026-10-14T15:30:00Z","v":209983,"vw":55.203127},{"c":55.18,"h":55.22,"l":55.155,"n":2049,"o":55.16,"t":"2026-10-14T15:45:00Z","v":130527,"vw":55.178077},{"c":55.025,"h":55.1899,"l":55.01,"n":2773,"o":55.175,"t":"2026-10-14T16:00:00Z","v":191033,"vw":55.106335},{"c":55.015,"h":55.0501,"l":54.985,"n":3586,"o":55.02,"t":"2026-10-14T16:15:00Z","v":303630,"vw":55.010834},{"c":55.11,"h":55.115,"l":54.96,"n":1828,"o":55.01,"t":"2026-10-14T16:30:00Z","v":227681,"vw":55.04886},{"c":55.115,"h":55.1218,"l":55.055,"n":1442,"o":55.105,"t":"2026-10-14T16:45:00Z","v":144682,"vw":55.089126},{"c":55.035,"h":55.13,"l":55.03,"n":1226,"o":55.115,"t":"2026-10-14T17:00:00Z","v":103452,"vw":55.070787},{"c":54.93,"h":55.035,"l":54.91,"n":2218,"o":55.03,"t":"2026-10-14T17:15:00Z","v":195046,"vw":54.992682},{"c":54.9171,"h":54.97,"l":54.885,"n":2051,"o":54.915,"t":"2026-10-14T17:30:00Z","v":159926,"vw":54.925666},{"c":54.87,"h":54.94,"l":54.85,"n":2472,"o":54.9124,"t":"2026-10-14T17:45:00Z","v":204478,"vw":54.878747},{"c":54.935,"h":54.95,"l":54.8,"n":1767,"o":54.86,"t":"2026-10-14T18:00:00Z","v":168412,"vw":54.86864},{"c":54.91,"h":54.94,"l":54.87,"n":1330,"o":54.935,"t":"2026-10-14T18:15:00Z","v":106878,"vw":54.911679},{"c":54.835,"h":54.905,"l":54.83,"n":1478,"o":54.905,"t":"2026-10-14T18:30:00Z","v":151356,"vw":54.861649},{"c":54.85,"h":54.9,"l":54.83,"n":1450,"o":54.83,"t":"2026-10-14T18:45:00Z","v":134713,"vw":54.869528},{"c":54.835,"h":54.85,"l":54.76,"n":2185,"o":54.85,"t":"2026-10-14T19:00:00Z","v":316876,"vw":54.795622},{"c":54.94,"h":54.9599,"l":54.805,"n":1519,"o":54.83,"t":"2026-10-14T19:15:00Z","v":215908,"vw":54.901339},{"c":54.935,"h":55,"l":54.9,"n":1583,"o":54.94,"t":"2026-10-14T19:30:00Z","v":202389,"vw":54.942472},{"c":54.9299,"h":54.97,"l":54.87,"n":2418,"o":54.925,"t":"2026-10-14T19:45:00Z","v":249528,"vw":54.911085},{"c":54.9,"h":54.9799,"l":54.9,"n":151,"o":54.92,"t":"2026-10-14T20:00:00Z","v":53147,"vw":54.925644},{"c":54.9004,"h":54.9095,"l":54.89,"n":65,"o":54.9,"t":"2026-10-14T20:15:00Z","v":6832,"vw":54.90092},{"c":54.9087,"h":54.9095,"l":54.9,"n":121,"o":54.9004,"t":"2026-10-14T20:30:00Z","v":11549,"vw":54.900406},{"c":54.9,"h":54.92,"l":54.8734,"n":179,"o":54.9,"t":"2026-10-14T20:45:00Z","v":12807,"vw":54.896696},{"c":54.9,"h":54.9,"l":54.89,"n":107,"o":54.89,"t":"2026-10-14T21:00:00Z","v":3426,"vw":54.894183},{"c":54.88,"h":54.89,"l":54.8798,"n":147,"o":54.89,"t":"2026-10-14T21:15:00Z","v":7340,"vw":54.884896},{"c":54.9066,"h":54.9066,"l":54.8687,"n":88,"o":54.88,"t":"2026-10-14T21:30:00Z","v":14320,"vw":54.879952},{"c":54.87,"h":54.9095,"l":54.8575,"n":202,"o":54.8746,"t":"2026-10-14T21:45:00Z","v":16992,"vw":54.871866},{"c":54.8892,"h":54.9082,"l":54.8,"n":345,"o":54.8747,"t":"2026-10-14T22:00:00Z","v":62103,"vw":54.839633},{"c":54.78,"h":54.91,"l":54.74,"n":318,"o":54.81,"t":"2026-10-14T22:15:00Z","v":40942,"vw":54.757367},{"c":54.7,"h":54.8699,"l":54.68,"n":395,"o":54.75,"t":"2026-10-14T22:30:00Z","v":21805,"vw":54.712263},{"c":54.7453,"h":54.75,"l":54.67,"n":236,"o":54.7,"t":"2026-10-14T22:45:00Z","v":38866,"vw":54.73655},{"c":54.7,"h":54.75,"l":54.7,"n":122,"o":54.7439,"t":"2026-10-14T23:00:00Z","v":17224,"vw":54.704976},{"c":54.7296,"h":54.7499,"l":54.65,"n":165,"o":54.7001,"t":"2026-10-14T23:15:00Z","v":6829,"vw":54.69713},{"c":54.61,"h":54.7,"l":54.61,"n":218,"o":54.65,"t":"2026-10-14T23:30:00Z","v":17653,"vw":54.658427},{"c":54.6377,"h":54.66,"l":54.59,"n":157,"o":54.62,"t":"2026-10-14T23:45:00Z","v":10210,"vw":54.613099},{"c":54.42,"h":54.66,"l":54.34,"n":2079,"o":54.51,"t":"2026-10-15T08:00:00Z","v":57324,"vw":54.46316},{"c":54.4381,"h":54.4381,"l":54.36,"n":145,"o":54.4,"t":"2026-10-15T08:15:00Z","v":2956,"vw":54.401012},{"c":54.41,"h":54.4466,"l":54.3765,"n":64,"o":54.42,"t":"2026-10-15T08:30:00Z","v":1938,"vw":54.407651},{"c":54.438,"h":54.45,"l":54.43,"n":29,"o":54.4378,"t":"2026-10-15T08:45:00Z","v":1007,"vw":54.438491},{"c":54.5053,"h":54.5053,"l":54.46,"n":49,"o":54.46,"t":"2026-10-15T09:00:00Z","v":2475,"vw":54.4871},{"c":54.46,"h":54.52,"l":54.45,"n":111,"o":54.5,"t":"2026-10-15T09:15:00Z","v":6072,"vw":54.495407},{"c":54.45,"h":54.45,"l":54.45,"n":24,"o":54.45,"t":"2026-10-15T09:30:00Z","v":1137,"vw":54.45},{"c":54.457,"h":54.47,"l":54.457,"n":18,"o":54.47,"t":"2026-10-15T09:45:00Z","v":600,"vw":54.466286},{"c":54.45,"h":54.47,"l":54.45,"n":49,"o":54.47,"t":"2026-10-15T10:00:00Z","v":1799,"vw":54.45707},{"c":54.43,"h":54.47,"l":54.43,"n":68,"o":54.47,"t":"2026-10-15T10:15:00Z","v":2531,"vw":54.442482},{"c":54.4,"h":54.425,"l":54.4,"n":77,"o":54.425,"t":"2026-10-15T10:30:00Z","v":2701,"vw":54.412838},{"c":54.38,"h":54.43,"l":54.37,"n":25,"o":54.43,"t":"2026-10-15T10:45:00Z","v":2309,"vw":54.379324},{"c":54.35,"h":54.43,"l":54.25,"n":745,"o":54.42,"t":"2026-10-15T11:00:00Z","v":69093,"vw":54.28874},{"c":54.3885,"h":54.45,"l":54.3236,"n":144,"o":54.3485,"t":"2026-10-15T11:15:00Z","v":10393,"vw":54.364322},{"c":54.4552,"h":54.4552,"l":54.3788,"n":128,"o":54.38,"t":"2026-10-15T11:30:00Z","v":9024,"vw":54.407431},{"c":54.42,"h":54.46,"l":54.41,"n":191,"o":54.4592,"t":"2026-10-15T11:45:00Z","v":32376,"vw":54.425846},{"c":54.39,"h":54.45,"l":54.3542,"n":221,"o":54.41,"t":"2026-10-15T12:00:00Z","v":26970,"vw":54.386294},{"c":54.43,"h":54.4399,"l":54.36,"n":113,"o":54.3769,"t":"2026-10-15T12:15:00Z","v":7581,"vw":54.385048},{"c":54.35,"h":54.4,"l":54.25,"n":549,"o":54.39,"t":"2026-10-15T12:30:00Z","v":33751,"vw":54.336075},{"c":54.34,"h":54.39,"l":54.32,"n":155,"o":54.38,"t":"2026-10-15T12:45:00Z","v":11127,"vw":54.350649},{"c":54.37,"h":54.38,"l":54.31,"n":243,"o":54.36,"t":"2026-10-15T13:00:00Z","v":15259,"vw":54.342397},{"c":54.25,"h":54.3609,"l":54.23,"n":632,"o":54.34,"t":"2026-10-15T13:15:00Z","v":22293,"vw":54.286277},{"c":54.37,"h":54.415,"l":54.14,"n":9122,"o":54.24,"t":"2026-10-15T13:30:00Z","v":1056931,"vw":54.239694},{"c":54.14,"h":54.435,"l":54.02,"n":6359,"o":54.37,"t":"2026-10-15T13:45:00Z","v":708513,"vw":54.178096},{"c":54.305,"h":54.43,"l":54.145,"n":3756,"o":54.145,"t":"2026-10-15T14:00:00Z","v":387009,"vw":54.308218},{"c":54.34,"h":54.4,"l":54.275,"n":2972,"o":54.33,"t":"2026-10-15T14:15:00Z","v":225214,"vw":54.342243},{"c":54.5,"h":54.535,"l":54.26,"n":3017,"o":54.335,"t":"2026-10-15T14:30:00Z","v":211277,"vw":54.383743},{"c":54.6,"h":54.61,"l":54.45,"n":2504,"o":54.5,"t":"2026-10-15T14:45:00Z","v":224013,"vw":54.529228},{"c":54.69,"h":54.7,"l":54.525,"n":2236,"o":54.6,"t":"2026-10-15T15:00:00Z","v":259310,"vw":54.617113},{"c":54.645,"h":54.7505,"l":54.62,"n":1839,"o":54.705,"t":"2026-10-15T15:15:00Z","v":203262,"vw":54.686655},{"c":54.6,"h":54.66,"l":54.57,"n":1586,"o":54.6486,"t":"2026-10-15T15:30:00Z","v":101689,"vw":54.613751},{"c":54.685,"h":54.699,"l":54.575,"n":1396,"o":54.595,"t":"2026-10-15T15:45:00Z","v":126786,"vw":54.629614},{"c":54.615,"h":54.72,"l":54.61,"n":1141,"o":54.685,"t":"2026-10-15T16:00:00Z","v":86564,"vw":54.655109},{"c":54.535,"h":54.6199,"l":54.52,"n":1187,"o":54.615,"t":"2026-10-15T16:15:00Z","v":176587,"vw":54.592504},{"c":54.61,"h":54.64,"l":54.52,"n":1018,"o":54.53,"t":"2026-10-15T16:30:00Z","v":100723,"vw":54.574656},{"c":54.59,"h":54.635,"l":54.53,"n":946,"o":54.6186,"t":"2026-10-15T16:45:00Z","v":109349,"vw":54.56975},{"c":54.63,"h":54.66,"l":54.5718,"n":832,"o":54.6,"t":"2026-10-15T17:00:00Z","v":174123,"vw":54.624216},{"c":54.655,"h":54.67,"l":54.63,"n":799,"o":54.64,"t":"2026-10-15T17:15:00Z","v":78461,"vw":54.652952},{"c":54.785,"h":54.82,"l":54.65,"n":851,"o":54.65,"t":"2026-10-15T17:30:00Z","v":103301,"vw":54.726859},{"c":54.77,"h":54.79,"l":54.75,"n":1331,"o":54.775,"t":"2026-10-15T17:45:00Z","v":94470,"vw":54.7711},{"c":54.605,"h":54.755,"l":54.6,"n":824,"o":54.755,"t":"2026-10-15T18:00:00Z","v":144329,"vw":54.671891},{"c":54.6099,"h":54.625,"l":54.57,"n":698,"o":54.6,"t":"2026-10-15T18:15:00Z","v":95883,"vw":54.596403},{"c":54.635,"h":54.65,"l":54.595,"n":627,"o":54.61,"t":"2026-10-15T18:30:00Z","v":78377,"vw":54.621583},{"c":54.725,"h":54.73,"l":54.63,"n":710,"o":54.635,"t":"2026-10-15T18:45:00Z","v":116388,"vw":54.67446},{"c":54.8794,"h":54.88,"l":54.725,"n":731,"o":54.725,"t":"2026-10-15T19:00:00Z","v":84727,"vw":54.800137},{"c":54.8899,"h":54.955,"l":54.875,"n":841,"o":54.875,"t":"2026-10-15T19:15:00Z","v":126608,"vw":54.921466},{"c":54.9299,"h":54.95,"l":54.865,"n":714,"o":54.885,"t":"2026-10-15T19:30:00Z","v":82471,"vw":54.913528},{"c":54.895,"h":54.985,"l":54.87,"n":1301,"o":54.93,"t":"2026-10-15T19:45:00Z","v":185448,"vw":54.91991},{"c":54.86,"h":54.9,"l":54.85,"n":94,"o":54.9,"t":"2026-10-15T20:00:00Z","v":42502,"vw":54.897815},{"c":54.943,"h":54.943,"l":54.86,"n":57,"o":54.861,"t":"2026-10-15T20:15:00Z","v":4495,"vw":54.891137},{"c":54.9285,"h":54.9323,"l":54.91,"n":29,"o":54.9261,"t":"2026-10-15T20:30:00Z","v":2559,"vw":54.92642},{"c":54.8,"h":54.98,"l":54.8,"n":113,"o":54.915,"t":"2026-10-15T20:45:00Z","v":8251,"vw":54.857693},{"c":54.92,"h":54.92,"l":54.75,"n":62,"o":54.77,"t":"2026-10-15T21:00:00Z","v":6036,"vw":54.792752},{"c":54.87,"h":54.9,"l":54.87,"n":18,"o":54.89,"t":"2026-10-15T21:15:00Z","v":1278,"vw":54.88048},{"c":54.89,"h":54.89,"l":54.87,"n":17,"o":54.88,"t":"2026-10-15T21:30:00Z","v":12480,"vw":54.888811},{"c":54.87,"h":54.89,"l":54.87,"n":14,"o":54.89,"t":"2026-10-15T21:45:00Z","v":423,"vw":54.877829},{"c":54.89,"h":54.9,"l":54.85,"n":26,"o":54.851,"t":"2026-10-15T22:00:00Z","v":3366,"vw":54.864852},{"c":54.8862,"h":54.92,"l":54.88,"n":35,"o":54.88,"t":"2026-10-15T22:15:00Z","v":16410,"vw":54.910337},{"c":54.9147,"h":54.9147,"l":54.85,"n":83,"o":54.88,"t":"2026-10-15T22:30:00Z","v":49075,"vw":54.874353},{"c":54.86,"h":54.87,"l":54.84,"n":35,"o":54.87,"t":"2026-10-15T22:45:00Z","v":8727,"vw":54.855485},{"c":54.88,"h":54.91,"l":54.8,"n":56,"o":54.86,"t":"2026-10-15T23:00:00Z","v":6601,"vw":54.854557},{"c":54.81,"h":54.92,"l":54.75,"n":107,"o":54.92,"t":"2026-10-15T23:15:00Z","v":15037,"vw":54.807098},{"c":54.78,"h":54.78,"l":54.72,"n":28,"o":54.74,"t":"2026-10-15T23:30:00Z","v":2924,"vw":54.735008},{"c":54.78,"h":54.78,"l":54.7,"n":29,"o":54.7,"t":"2026-10-15T23:45:00Z","v":6363,"vw":54.704085},{"c":55.02,"h":55.0498,"l":54.9069,"n":825,"o":55.02,"t":"2026-10-16T08:00:00Z","v":43461,"vw":54.992041},{"c":55,"h":55,"l":55,"n":8,"o":55,"t":"2026-10-16T08:15:00Z","v":1391,"vw":55},{"c":54.98,"h":55,"l":54.98,"n":42,"o":55,"t":"2026-10-16T08:30:00Z","v":2303,"vw":54.987421},{"c":54.97,"h":55.0163,"l":54.97,"n":16,"o":55.0163,"t":"2026-10-16T08:45:00Z","v":1332,"vw":54.987272},{"c":54.97,"h":54.97,"l":54.97,"n":9,"o":54.97,"t":"2026-10-16T09:15:00Z","v":193,"vw":54.97},{"c":54.95,"h":54.9716,"l":54.95,"n":48,"o":54.9716,"t":"2026-10-16T09:30:00Z","v":1900,"vw":54.962204},{"c":54.9,"h":54.97,"l":54.9,"n":130,"o":54.96,"t":"2026-10-16T09:45:00Z","v":5527,"vw":54.922756},{"c":54.85,"h":54.86,"l":54.85,"n":69,"o":54.85,"t":"2026-10-16T10:00:00Z","v":1418,"vw":54.852008},{"c":54.95,"h":54.95,"l":54.95,"n":6,"o":54.95,"t":"2026-10-16T10:15:00Z","v":1067,"vw":54.95},{"c":54.89,"h":54.95,"l":54.89,"n":19,"o":54.95,"t":"2026-10-16T10:45:00Z","v":522,"vw":54.91},{"c":54.9,"h":54.94,"l":54.86,"n":76,"o":54.86,"t":"2026-10-16T11:00:00Z","v":7114,"vw":54.907536},{"c":54.91,"h":54.93,"l":54.89,"n":26,"o":54.93,"t":"2026-10-16T11:15:00Z","v":2898,"vw":54.905346},{"c":54.8882,"h":54.9105,"l":54.84,"n":78,"o":54.9105,"t":"2026-10-16T11:30:00Z","v":2928,"vw":54.884681},{"c":54.8467,"h":54.87,"l":54.8172,"n":35,"o":54.8172,"t":"2026-10-16T11:45:00Z","v":2615,"vw":54.834403},{"c":54.9149,"h":54.9149,"l":54.9149,"n":4,"o":54.9149,"t":"2026-10-16T12:00:00Z","v":174,"vw":54.9149},{"c":54.91,"h":54.95,"l":54.88,"n":27,"o":54.88,"t":"2026-10-16T12:15:00Z","v":1361,"vw":54.919774},{"c":54.88,"h":54.9197,"l":54.85,"n":45,"o":54.9,"t":"2026-10-16T12:30:00Z","v":4142,"vw":54.8893},{"c":54.84,"h":54.87,"l":54.82,"n":63,"o":54.87,"t":"2026-10-16T12:45:00Z","v":3838,"vw":54.857488},{"c":54.82,"h":54.83,"l":54.75,"n":299,"o":54.83,"t":"2026-10-16T13:00:00Z","v":68641,"vw":54.801177},{"c":54.73,"h":54.81,"l":54.73,"n":399,"o":54.81,"t":"2026-10-16T13:15:00Z","v":192262,"vw":54.753068},{"c":54.59,"h":54.75,"l":54.46,"n":5902,"o":54.72,"t":"2026-10-16T13:30:00Z","v":406863,"vw":54.628477},{"c":54.435,"h":54.6,"l":54.37,"n":3478,"o":54.6,"t":"2026-10-16T13:45:00Z","v":520289,"vw":54.469751},{"c":54.47,"h":54.5,"l":54.335,"n":3310,"o":54.42,"t":"2026-10-16T14:00:00Z","v":194736,"vw":54.424109},{"c":54.385,"h":54.495,"l":54.355,"n":2527,"o":54.475,"t":"2026-10-16T14:15:00Z","v":192954,"vw":54.4327},{"c":54.55,"h":54.57,"l":54.3542,"n":2113,"o":54.38,"t":"2026-10-16T14:30:00Z","v":133001,"vw":54.472993},{"c":54.445,"h":54.6,"l":54.42,"n":1983,"o":54.5476,"t":"2026-10-16T14:45:00Z","v":166636,"vw":54.489652},{"c":54.215,"h":54.45,"l":54.165,"n":4467,"o":54.45,"t":"2026-10-16T15:00:00Z","v":311280,"vw":54.281498},{"c":54.155,"h":54.24,"l":54.1,"n":3297,"o":54.2199,"t":"2026-10-16T15:15:00Z","v":217404,"vw":54.175881},{"c":54.215,"h":54.25,"l":54.1599,"n":2202,"o":54.1599,"t":"2026-10-16T15:30:00Z","v":195575,"vw":54.21387},{"c":54.1061,"h":54.27,"l":54.1,"n":2475,"o":54.22,"t":"2026-10-16T15:45:00Z","v":152352,"vw":54.182205},{"c":54.15,"h":54.15,"l":54.025,"n":3214,"o":54.1,"t":"2026-10-16T16:00:00Z","v":322367,"vw":54.082604},{"c":54.135,"h":54.19,"l":54.11,"n":1492,"o":54.179,"t":"2026-10-16T16:15:00Z","v":141839,"vw":54.145593},{"c":54.0801,"h":54.13,"l":54.0301,"n":1954,"o":54.13,"t":"2026-10-16T16:30:00Z","v":138980,"vw":54.076028},{"c":54.02,"h":54.0961,"l":53.975,"n":4871,"o":54.0846,"t":"2026-10-16T16:45:00Z","v":498392,"vw":54.012333},{"c":53.825,"h":54.025,"l":53.8,"n":3817,"o":54.025,"t":"2026-10-16T17:00:00Z","v":277544,"vw":53.87812},{"c":53.8197,"h":53.855,"l":53.69,"n":4447,"o":53.83,"t":"2026-10-16T17:15:00Z","v":461458,"vw":53.754414},{"c":53.895,"h":53.94,"l":53.8,"n":2448,"o":53.815,"t":"2026-10-16T17:30:00Z","v":187686,"vw":53.854087},{"c":53.7489,"h":53.905,"l":53.73,"n":3246,"o":53.885,"t":"2026-10-16T17:45:00Z","v":236724,"vw":53.791243},{"c":53.7299,"h":53.76,"l":53.64,"n":3139,"o":53.74,"t":"2026-10-16T18:00:00Z","v":316083,"vw":53.705327},{"c":53.6814,"h":53.75,"l":53.63,"n":2406,"o":53.725,"t":"2026-10-16T18:15:00Z","v":207325,"vw":53.66914},{"c":53.645,"h":53.71,"l":53.605,"n":2629,"o":53.6786,"t":"2026-10-16T18:30:00Z","v":189176,"vw":53.653043},{"c":53.585,"h":53.66,"l":53.5139,"n":3195,"o":53.65,"t":"2026-10-16T18:45:00Z","v":278148,"vw":53.576094},{"c":53.6599,"h":53.6599,"l":53.43,"n":3907,"o":53.59,"t":"2026-10-16T19:00:00Z","v":684476,"vw":53.517796},{"c":53.685,"h":53.6887,"l":53.55,"n":2319,"o":53.66,"t":"2026-10-16T19:15:00Z","v":316491,"vw":53.639316},{"c":53.51,"h":53.71,"l":53.5,"n":2810,"o":53.69,"t":"2026-10-16T19:30:00Z","v":230804,"vw":53.579216},{"c":53.61,"h":53.665,"l":53.505,"n":4087,"o":53.52,"t":"2026-10-16T19:45:00Z","v":505381,"vw":53.596069},{"c":53.5899,"h":53.62,"l":53.5622,"n":404,"o":53.62,"t":"2026-10-16T20:00:00Z","v":51856,"vw":53.602721},{"c":53.69,"h":53.69,"l":53.6,"n":229,"o":53.6,"t":"2026-10-16T20:15:00Z","v":17874,"vw":53.62202},{"c":53.66,"h":53.7,"l":53.6515,"n":170,"o":53.6967,"t":"2026-10-16T20:30:00Z","v":13396,"vw":53.666569},{"c":53.679,"h":53.7,"l":53.6585,"n":183,"o":53.672,"t":"2026-10-16T20:45:00Z","v":56171,"vw":53.663312},{"c":53.6696,"h":53.6885,"l":53.65,"n":155,"o":53.6615,"t":"2026-10-16T21:00:00Z","v":7466,"vw":53.663098},{"c":53.66,"h":53.69,"l":53.65,"n":175,"o":53.66,"t":"2026-10-16T21:15:00Z","v":7179,"vw":53.663398},{"c":53.67,"h":53.69,"l":53.65,"n":140,"o":53.6868,"t":"2026-10-16T21:30:00Z","v":11797,"vw":53.678237},{"c":53.65,"h":53.68,"l":53.65,"n":130,"o":53.68,"t":"2026-10-16T21:45:00Z","v":5045,"vw":53.655141},{"c":53.62,"h":53.6957,"l":53.62,"n":215,"o":53.66,"t":"2026-10-16T22:00:00Z","v":16106,"vw":53.639435},{"c":53.6,"h":53.6299,"l":53.6,"n":278,"o":53.61,"t":"2026-10-16T22:15:00Z","v":7254,"vw":53.610832},{"c":53.6,"h":53.63,"l":53.6,"n":224,"o":53.6279,"t":"2026-10-16T22:30:00Z","v":5004,"vw":53.614011},{"c":53.5631,"h":53.6,"l":53.5631,"n":312,"o":53.59,"t":"2026-10-16T22:45:00Z","v":16280,"vw":53.581111},{"c":53.5769,"h":53.58,"l":53.56,"n":209,"o":53.58,"t":"2026-10-16T23:00:00Z","v":6230,"vw":53.575765},{"c":53.58,"h":53.58,"l":53.54,"n":216,"o":53.58,"t":"2026-10-16T23:15:00Z","v":9606,"vw":53.55128},{"c":53.57,"h":53.5797,"l":53.5301,"n":156,"o":53.5301,"t":"2026-10-16T23:30:00Z","v":31174,"vw":53.563146},{"c":53.55,"h":53.58,"l":53.55,"n":105,"o":53.58,"t":"2026-10-16T23:45:00Z","v":5856,"vw":53.5569},{"c":54.26,"h":54.42,"l":54.26,"n":1228,"o":54.28,"t":"2026-10-19T08:00:00Z","v":38391,"vw":54.349008},{"c":54.25,"h":54.25,"l":54.24,"n":38,"o":54.24,"t":"2026-10-19T08:15:00Z","v":599,"vw":54.246429},{"c":54.27,"h":54.29,"l":54.27,"n":34,"o":54.2827,"t":"2026-10-19T08:30:00Z","v":752,"vw":54.280825},{"c":54.2,"h":54.24,"l":54.2,"n":133,"o":54.24,"t":"2026-10-19T08:45:00Z","v":5329,"vw":54.221026},{"c":54.2843,"h":54.29,"l":54.19,"n":37,"o":54.19,"t":"2026-10-19T09:00:00Z","v":1076,"vw":54.257562},{"c":54.26,"h":54.26,"l":54.26,"n":10,"o":54.26,"t":"2026-10-19T09:15:00Z","v":272,"vw":54.26},{"c":54.249,"h":54.25,"l":54.24,"n":14,"o":54.24,"t":"2026-10-19T09:30:00Z","v":1811,"vw":54.245182},{"c":54.265,"h":54.2784,"l":54.2516,"n":29,"o":54.26,"t":"2026-10-19T09:45:00Z","v":1105,"vw":54.267289},{"c":54.2798,"h":54.2798,"l":54.26,"n":29,"o":54.27,"t":"2026-10-19T10:00:00Z","v":4312,"vw":54.272171},{"c":54.24,"h":54.25,"l":54.24,"n":39,"o":54.25,"t":"2026-10-19T10:15:00Z","v":1017,"vw":54.245},{"c":54.29,"h":54.3,"l":54.22,"n":132,"o":54.22,"t":"2026-10-19T10:30:00Z","v":7189,"vw":54.2623},{"c":54.31,"h":54.31,"l":54.29,"n":43,"o":54.29,"t":"2026-10-19T10:45:00Z","v":1830,"vw":54.296536},{"c":54.218,"h":54.3123,"l":54.2062,"n":187,"o":54.3003,"t":"2026-10-19T11:00:00Z","v":26055,"vw":54.25722},{"c":54.22,"h":54.25,"l":54.2,"n":192,"o":54.2253,"t":"2026-10-19T11:15:00Z","v":15848,"vw":54.220551},{"c":54.1819,"h":54.21,"l":54.17,"n":212,"o":54.2,"t":"2026-10-19T11:30:00Z","v":18643,"vw":54.194659},{"c":54.242,"h":54.2478,"l":54.2,"n":167,"o":54.2071,"t":"2026-10-19T11:45:00Z","v":40012,"vw":54.223407},{"c":54.33,"h":54.3389,"l":54.2039,"n":143,"o":54.2039,"t":"2026-10-19T12:00:00Z","v":46473,"vw":54.286119},{"c":54.3179,"h":54.33,"l":54.27,"n":153,"o":54.3204,"t":"2026-10-19T12:15:00Z","v":16293,"vw":54.299266},{"c":54.27,"h":54.32,"l":54.27,"n":173,"o":54.29,"t":"2026-10-19T12:30:00Z","v":21925,"vw":54.311204},{"c":54.31,"h":54.32,"l":54.28,"n":93,"o":54.31,"t":"2026-10-19T12:45:00Z","v":13677,"vw":54.297709},{"c":54.3101,"h":54.34,"l":54.31,"n":179,"o":54.3184,"t":"2026-10-19T13:00:00Z","v":11406,"vw":54.319858},{"c":54.31,"h":54.34,"l":54.31,"n":157,"o":54.32,"t":"2026-10-19T13:15:00Z","v":11721,"vw":54.329373},{"c":54.28,"h":54.37,"l":54.235,"n":7976,"o":54.325,"t":"2026-10-19T13:30:00Z","v":693867,"vw":54.310006},{"c":54.2,"h":54.3386,"l":54.1701,"n":3025,"o":54.295,"t":"2026-10-19T13:45:00Z","v":198540,"vw":54.264442},{"c":54.35,"h":54.35,"l":54.118,"n":2814,"o":54.205,"t":"2026-10-19T14:00:00Z","v":193327,"vw":54.192954},{"c":54.4,"h":54.455,"l":54.355,"n":2009,"o":54.36,"t":"2026-10-19T14:15:00Z","v":211331,"vw":54.414981},{"c":54.365,"h":54.43,"l":54.29,"n":1989,"o":54.42,"t":"2026-10-19T14:30:00Z","v":239739,"vw":54.346352},{"c":54.4199,"h":54.46,"l":54.365,"n":1598,"o":54.37,"t":"2026-10-19T14:45:00Z","v":146492,"vw":54.426361},{"c":54.47,"h":54.51,"l":54.41,"n":1572,"o":54.415,"t":"2026-10-19T15:00:00Z","v":166449,"vw":54.472455},{"c":54.615,"h":54.634,"l":54.475,"n":1301,"o":54.485,"t":"2026-10-19T15:15:00Z","v":179236,"vw":54.564933},{"c":54.635,"h":54.6608,"l":54.5623,"n":1236,"o":54.605,"t":"2026-10-19T15:30:00Z","v":142766,"vw":54.619824},{"c":54.565,"h":54.635,"l":54.565,"n":1216,"o":54.635,"t":"2026-10-19T15:45:00Z","v":135212,"vw":54.606405},{"c":54.51,"h":54.57,"l":54.4525,"n":1201,"o":54.57,"t":"2026-10-19T16:00:00Z","v":143795,"vw":54.499107},{"c":54.445,"h":54.5286,"l":54.425,"n":907,"o":54.505,"t":"2026-10-19T16:15:00Z","v":69788,"vw":54.470509},{"c":54.455,"h":54.46,"l":54.395,"n":1013,"o":54.44,"t":"2026-10-19T16:30:00Z","v":113512,"vw":54.430559},{"c":54.3324,"h":54.455,"l":54.3324,"n":855,"o":54.4514,"t":"2026-10-19T16:45:00Z","v":100971,"vw":54.38048},{"c":54.34,"h":54.37,"l":54.295,"n":749,"o":54.335,"t":"2026-10-19T17:00:00Z","v":91036,"vw":54.320912},{"c":54.329,"h":54.37,"l":54.3,"n":648,"o":54.34,"t":"2026-10-19T17:15:00Z","v":113010,"vw":54.327791},{"c":54.31,"h":54.34,"l":54.285,"n":900,"o":54.31,"t":"2026-10-19T17:30:00Z","v":90857,"vw":54.311118},{"c":54.3206,"h":54.325,"l":54.23,"n":1886,"o":54.29,"t":"2026-10-19T17:45:00Z","v":104507,"vw":54.266746},{"c":54.31,"h":54.3398,"l":54.245,"n":584,"o":54.33,"t":"2026-10-19T18:00:00Z","v":108830,"vw":54.292187},{"c":54.235,"h":54.329,"l":54.21,"n":871,"o":54.32,"t":"2026-10-19T18:15:00Z","v":159592,"vw":54.285006},{"c":54.289,"h":54.29,"l":54.205,"n":471,"o":54.235,"t":"2026-10-19T18:30:00Z","v":73101,"vw":54.257584},{"c":54.3199,"h":54.335,"l":54.29,"n":503,"o":54.3,"t":"2026-10-19T18:45:00Z","v":112566,"vw":54.314157},{"c":54.325,"h":54.37,"l":54.3,"n":591,"o":54.315,"t":"2026-10-19T19:00:00Z","v":77358,"vw":54.330692},{"c":54.375,"h":54.44,"l":54.325,"n":616,"o":54.3295,"t":"2026-10-19T19:15:00Z","v":168426,"vw":54.380299},{"c":54.395,"h":54.4376,"l":54.36,"n":679,"o":54.375,"t":"2026-10-19T19:30:00Z","v":113998,"vw":54.409346},{"c":54.22,"h":54.3901,"l":54.2,"n":1830,"o":54.3901,"t":"2026-10-19T19:45:00Z","v":259652,"vw":54.267525},{"c":54.2497,"h":54.25,"l":54.2095,"n":49,"o":54.22,"t":"2026-10-19T20:00:00Z","v":36283,"vw":54.221766},{"c":54.2746,"h":54.28,"l":54.2744,"n":17,"o":54.2744,"t":"2026-10-19T20:15:00Z","v":1017,"vw":54.275132},{"c":54.3,"h":54.3,"l":54.27,"n":13,"o":54.274,"t":"2026-10-19T20:30:00Z","v":4470,"vw":54.281285},{"c":54.29,"h":54.29,"l":54.26,"n":46,"o":54.2838,"t":"2026-10-19T20:45:00Z","v":4804,"vw":54.284546},{"c":54.3,"h":54.4,"l":54.3,"n":33,"o":54.3,"t":"2026-10-19T21:00:00Z","v":1137,"vw":54.319415},{"c":54.3,"h":54.3783,"l":54.3,"n":47,"o":54.3,"t":"2026-10-19T21:15:00Z","v":10151,"vw":54.308407},{"c":54.3108,"h":54.3901,"l":54.28,"n":70,"o":54.31,"t":"2026-10-19T21:30:00Z","v":27461,"vw":54.305507},{"c":54.34,"h":54.3636,"l":54.28,"n":22,"o":54.28,"t":"2026-10-19T21:45:00Z","v":1535,"vw":54.325508},{"c":54.33,"h":54.34,"l":54.33,"n":11,"o":54.34,"t":"2026-10-19T22:00:00Z","v":783,"vw":54.336667},{"c":54.37,"h":54.4,"l":54.37,"n":20,"o":54.3909,"t":"2026-10-19T22:15:00Z","v":1146,"vw":54.379121},{"c":54.35,"h":54.3966,"l":54.35,"n":26,"o":54.38,"t":"2026-10-19T22:30:00Z","v":2828,"vw":54.358393},{"c":54.36,"h":54.3999,"l":54.36,"n":31,"o":54.3988,"t":"2026-10-19T22:45:00Z","v":7209,"vw":54.398694},{"c":54.3797,"h":54.3797,"l":54.36,"n":8,"o":54.36,"t":"2026-10-19T23:00:00Z","v":1220,"vw":54.377652},{"c":54.3,"h":54.398,"l":54.3,"n":128,"o":54.35,"t":"2026-10-19T23:15:00Z","v":53598,"vw":54.302184},{"c":54.3806,"h":54.4,"l":54.34,"n":10,"o":54.3899,"t":"2026-10-19T23:30:00Z","v":2845,"vw":54.360233},{"c":54.3,"h":54.35,"l":54.3,"n":22,"o":54.331,"t":"2026-10-19T23:45:00Z","v":10127,"vw":54.325294},{"c":54.12,"h":54.25,"l":54,"n":1252,"o":54.2,"t":"2026-10-20T08:00:00Z","v":30305,"vw":54.151024},{"c":54.1116,"h":54.1116,"l":54.11,"n":16,"o":54.11,"t":"2026-10-20T08:15:00Z","v":528,"vw":54.111081},{"c":54.19,"h":54.2058,"l":54.14,"n":27,"o":54.14,"t":"2026-10-20T08:30:00Z","v":2332,"vw":54.170634},{"c":54.1,"h":54.11,"l":54.07,"n":110,"o":54.11,"t":"2026-10-20T08:45:00Z","v":3647,"vw":54.084662},{"c":54,"h":54.08,"l":53.98,"n":441,"o":54.08,"t":"2026-10-20T09:00:00Z","v":13306,"vw":54.004703},{"c":54.05,"h":54.05,"l":54,"n":22,"o":54,"t":"2026-10-20T09:15:00Z","v":6129,"vw":54.042801},{"c":54.13,"h":54.13,"l":54.08,"n":17,"o":54.08,"t":"2026-10-20T09:45:00Z","v":982,"vw":54.119948},{"c":54.1,"h":54.1,"l":54.09,"n":6,"o":54.09,"t":"2026-10-20T10:00:00Z","v":647,"vw":54.094717},{"c":54.07,"h":54.07,"l":54.0436,"n":24,"o":54.0436,"t":"2026-10-20T10:15:00Z","v":1389,"vw":54.063868},{"c":54.0506,"h":54.0506,"l":54.0506,"n":2,"o":54.0506,"t":"2026-10-20T10:30:00Z","v":2336,"vw":54.0506},{"c":54.04,"h":54.04,"l":54.03,"n":60,"o":54.03,"t":"2026-10-20T10:45:00Z","v":2652,"vw":54.037379},{"c":54,"h":54.1,"l":53.9867,"n":306,"o":54.06,"t":"2026-10-20T11:00:00Z","v":27113,"vw":54.015754},{"c":53.97,"h":54.0206,"l":53.97,"n":203,"o":54,"t":"2026-10-20T11:15:00Z","v":6000,"vw":53.998264},{"c":53.99,"h":54.025,"l":53.95,"n":56,"o":53.9594,"t":"2026-10-20T11:30:00Z","v":10198,"vw":53.985394},{"c":54.0064,"h":54.02,"l":53.9404,"n":209,"o":54,"t":"2026-10-20T11:45:00Z","v":128648,"vw":54.004508},{"c":53.919,"h":53.97,"l":53.9,"n":246,"o":53.97,"t":"2026-10-20T12:00:00Z","v":8648,"vw":53.942268},{"c":53.91,"h":53.9677,"l":53.881,"n":395,"o":53.92,"t":"2026-10-20T12:15:00Z","v":18192,"vw":53.923218},{"c":54.06,"h":54.06,"l":53.89,"n":60,"o":53.89,"t":"2026-10-20T12:30:00Z","v":4809,"vw":53.966486},{"c":54.02,"h":54.09,"l":53.97,"n":167,"o":54.06,"t":"2026-10-20T12:45:00Z","v":47690,"vw":54.00743},{"c":54.02,"h":54.0694,"l":53.9838,"n":224,"o":54.02,"t":"2026-10-20T13:00:00Z","v":129262,"vw":54.033167},{"c":54.02,"h":54.06,"l":54.01,"n":128,"o":54.03,"t":"2026-10-20T13:15:00Z","v":23859,"vw":54.028527},{"c":53.7,"h":54.03,"l":53.7,"n":7402,"o":54.01,"t":"2026-10-20T13:30:00Z","v":489854,"vw":53.889036},{"c":54.0771,"h":54.0799,"l":53.68,"n":3092,"o":53.7,"t":"2026-10-20T13:45:00Z","v":461053,"vw":53.906111},{"c":54.255,"h":54.255,"l":54.0384,"n":2146,"o":54.07,"t":"2026-10-20T14:00:00Z","v":305608,"vw":54.142289},{"c":54.485,"h":54.4899,"l":54.25,"n":1723,"o":54.2599,"t":"2026-10-20T14:15:00Z","v":261898,"vw":54.355556},{"c":54.43,"h":54.52,"l":54.38,"n":1775,"o":54.485,"t":"2026-10-20T14:30:00Z","v":146991,"vw":54.442883},{"c":54.48,"h":54.52,"l":54.4,"n":1406,"o":54.4385,"t":"2026-10-20T14:45:00Z","v":139094,"vw":54.451713},{"c":54.225,"h":54.48,"l":54.17,"n":2540,"o":54.47,"t":"2026-10-20T15:00:00Z","v":957010,"vw":54.388008},{"c":54.28,"h":54.3596,"l":54.235,"n":1188,"o":54.27,"t":"2026-10-20T15:15:00Z","v":168769,"vw":54.309218},{"c":54.28,"h":54.32,"l":54.195,"n":1078,"o":54.275,"t":"2026-10-20T15:30:00Z","v":92051,"vw":54.236716},{"c":54.34,"h":54.35,"l":54.23,"n":1100,"o":54.28,"t":"2026-10-20T15:45:00Z","v":299963,"vw":54.296469},{"c":54.2791,"h":54.339,"l":54.2497,"n":815,"o":54.339,"t":"2026-10-20T16:00:00Z","v":107402,"vw":54.305413},{"c":54.275,"h":54.29,"l":54.2,"n":844,"o":54.2899,"t":"2026-10-20T16:15:00Z","v":82594,"vw":54.234495},{"c":54.2699,"h":54.34,"l":54.26,"n":705,"o":54.275,"t":"2026-10-20T16:30:00Z","v":73093,"vw":54.296473},{"c":54.205,"h":54.29,"l":54.1785,"n":668,"o":54.2859,"t":"2026-10-20T16:45:00Z","v":199667,"vw":54.222807},{"c":54.22,"h":54.2399,"l":54.185,"n":718,"o":54.21,"t":"2026-10-20T17:00:00Z","v":124062,"vw":54.214525},{"c":54.295,"h":54.3099,"l":54.225,"n":545,"o":54.225,"t":"2026-10-20T17:15:00Z","v":71873,"vw":54.283921},{"c":54.2812,"h":54.32,"l":54.275,"n":742,"o":54.315,"t":"2026-10-20T17:30:00Z","v":69489,"vw":54.295744},{"c":54.3008,"h":54.33,"l":54.28,"n":1112,"o":54.2861,"t":"2026-10-20T17:45:00Z","v":87228,"vw":54.300475},{"c":54.31,"h":54.32,"l":54.275,"n":576,"o":54.31,"t":"2026-10-20T18:00:00Z","v":142469,"vw":54.298586},{"c":54.269,"h":54.319,"l":54.245,"n":492,"o":54.315,"t":"2026-10-20T18:15:00Z","v":64348,"vw":54.286447},{"c":54.16,"h":54.27,"l":54.145,"n":730,"o":54.2624,"t":"2026-10-20T18:30:00Z","v":122319,"vw":54.190558},{"c":54.2206,"h":54.26,"l":54.15,"n":620,"o":54.15,"t":"2026-10-20T18:45:00Z","v":102559,"vw":54.208354},{"c":54.2,"h":54.25,"l":54.2,"n":583,"o":54.22,"t":"2026-10-20T19:00:00Z","v":124348,"vw":54.227596},{"c":54.1321,"h":54.21,"l":54.1233,"n":846,"o":54.2,"t":"2026-10-20T19:15:00Z","v":173551,"vw":54.167563},{"c":54.18,"h":54.2,"l":54.12,"n":1052,"o":54.135,"t":"2026-10-20T19:30:00Z","v":276155,"vw":54.165422},{"c":54.1369,"h":54.195,"l":54.115,"n":2146,"o":54.1857,"t":"2026-10-20T19:45:00Z","v":357763,"vw":54.154017},{"c":54.25,"h":54.25,"l":54.15,"n":100,"o":54.15,"t":"2026-10-20T20:00:00Z","v":65703,"vw":54.1725},{"c":54.25,"h":54.2897,"l":54.24,"n":37,"o":54.24,"t":"2026-10-20T20:15:00Z","v":11606,"vw":54.252399},{"c":54.33,"h":54.35,"l":54.27,"n":18,"o":54.27,"t":"2026-10-20T20:30:00Z","v":2059,"vw":54.331671},{"c":54.47,"h":54.4986,"l":54.35,"n":39,"o":54.35,"t":"2026-10-20T20:45:00Z","v":12127,"vw":54.407559},{"c":54.48,"h":54.52,"l":54.48,"n":79,"o":54.5,"t":"2026-10-20T21:00:00Z","v":26736,"vw":54.510002},{"c":54.48,"h":54.5,"l":54.4546,"n":79,"o":54.48,"t":"2026-10-20T21:15:00Z","v":29729,"vw":54.473038},{"c":54.5,"h":54.5,"l":54.47,"n":37,"o":54.47,"t":"2026-10-20T21:30:00Z","v":1981,"vw":54.478952},{"c":54.4975,"h":54.5,"l":54.4916,"n":19,"o":54.4995,"t":"2026-10-20T21:45:00Z","v":2482,"vw":54.498666},{"c":54.5477,"h":54.5477,"l":54.5,"n":10,"o":54.5,"t":"2026-10-20T22:00:00Z","v":2121,"vw":54.523446},{"c":54.584,"h":54.584,"l":54.53,"n":11,"o":54.5464,"t":"2026-10-20T22:15:00Z","v":6217,"vw":54.536543},{"c":54.53,"h":54.5772,"l":54.51,"n":37,"o":54.5751,"t":"2026-10-20T22:30:00Z","v":6163,"vw":54.528072},{"c":54.54,"h":54.5654,"l":54.54,"n":10,"o":54.5654,"t":"2026-10-20T22:45:00Z","v":634,"vw":54.54861},{"c":54.54,"h":54.576,"l":54.5036,"n":46,"o":54.54,"t":"2026-10-20T23:00:00Z","v":30798,"vw":54.539737},{"c":54.53,"h":54.5701,"l":54.5,"n":35,"o":54.5701,"t":"2026-10-20T23:15:00Z","v":2197,"vw":54.513599},{"c":54.5,"h":54.5346,"l":54.5,"n":5,"o":54.5346,"t":"2026-10-20T23:30:00Z","v":308,"vw":54.518861},{"c":54.46,"h":54.5754,"l":54.46,"n":36,"o":54.55,"t":"2026-10-20T23:45:00Z","v":22066,"vw":54.547346},{"c":53.88,"h":54.1287,"l":53.8,"n":2030,"o":54,"t":"2026-10-21T08:00:00Z","v":40437,"vw":53.950065},{"c":53.92,"h":53.93,"l":53.88,"n":33,"o":53.88,"t":"2026-10-21T08:15:00Z","v":2129,"vw":53.904845},{"c":53.7547,"h":53.91,"l":53.75,"n":335,"o":53.9,"t":"2026-10-21T08:30:00Z","v":15046,"vw":53.812326},{"c":53.65,"h":53.76,"l":53.65,"n":354,"o":53.76,"t":"2026-10-21T08:45:00Z","v":9533,"vw":53.720763},{"c":53.7464,"h":53.75,"l":53.66,"n":43,"o":53.66,"t":"2026-10-21T09:00:00Z","v":1159,"vw":53.703582},{"c":53.79,"h":53.79,"l":53.74,"n":14,"o":53.74,"t":"2026-10-21T09:15:00Z","v":863,"vw":53.778134},{"c":53.81,"h":53.81,"l":53.8,"n":30,"o":53.8,"t":"2026-10-21T09:30:00Z","v":873,"vw":53.803421},{"c":53.77,"h":53.83,"l":53.75,"n":61,"o":53.83,"t":"2026-10-21T09:45:00Z","v":3186,"vw":53.782554},{"c":53.68,"h":54,"l":53.68,"n":204,"o":53.76,"t":"2026-10-21T10:00:00Z","v":5988,"vw":53.754421},{"c":53.7,"h":53.77,"l":53.65,"n":140,"o":53.7,"t":"2026-10-21T10:15:00Z","v":2840,"vw":53.692135},{"c":53.75,"h":53.75,"l":53.74,"n":9,"o":53.74,"t":"2026-10-21T10:30:00Z","v":2663,"vw":53.749604},{"c":53.79,"h":53.79,"l":53.79,"n":6,"o":53.79,"t":"2026-10-21T10:45:00Z","v":590,"vw":53.79},{"c":53.8892,"h":53.9,"l":53.78,"n":158,"o":53.785,"t":"2026-10-21T11:00:00Z","v":32149,"vw":53.799631},{"c":53.8659,"h":53.8881,"l":53.8006,"n":116,"o":53.8881,"t":"2026-10-21T11:15:00Z","v":37516,"vw":53.843468},{"c":53.8266,"h":53.87,"l":53.8266,"n":102,"o":53.87,"t":"2026-10-21T11:30:00Z","v":6956,"vw":53.851073},{"c":53.8454,"h":53.8568,"l":53.83,"n":88,"o":53.85,"t":"2026-10-21T11:45:00Z","v":51893,"vw":53.831367},{"c":53.84,"h":53.88,"l":53.84,"n":88,"o":53.85,"t":"2026-10-21T12:00:00Z","v":6787,"vw":53.842167},{"c":53.8917,"h":53.8917,"l":53.85,"n":73,"o":53.859,"t":"2026-10-21T12:15:00Z","v":25626,"vw":53.853725},{"c":53.79,"h":53.8854,"l":53.79,"n":270,"o":53.88,"t":"2026-10-21T12:30:00Z","v":24654,"vw":53.795811},{"c":53.82,"h":53.9,"l":53.7806,"n":234,"o":53.8,"t":"2026-10-21T12:45:00Z","v":49593,"vw":53.823006},{"c":53.8543,"h":53.92,"l":53.829,"n":168,"o":53.85,"t":"2026-10-21T13:00:00Z","v":9616,"vw":53.853307},{"c":53.84,"h":54,"l":53.8,"n":488,"o":53.82,"t":"2026-10-21T13:15:00Z","v":226458,"vw":53.840838},{"c":53.685,"h":53.89,"l":53.61,"n":6985,"o":53.84,"t":"2026-10-21T13:30:00Z","v":571197,"vw":53.761224},{"c":53.77,"h":53.83,"l":53.68,"n":2741,"o":53.69,"t":"2026-10-21T13:45:00Z","v":207689,"vw":53.763187},{"c":53.6223,"h":53.8372,"l":53.6041,"n":3529,"o":53.7773,"t":"2026-10-21T14:00:00Z","v":230357,"vw":53.706433},{"c":53.74,"h":53.7799,"l":53.62,"n":2221,"o":53.655,"t":"2026-10-21T14:15:00Z","v":235140,"vw":53.700977},{"c":53.795,"h":53.825,"l":53.705,"n":1896,"o":53.7413,"t":"2026-10-21T14:30:00Z","v":139220,"vw":53.764008},{"c":53.865,"h":53.885,"l":53.785,"n":1495,"o":53.7999,"t":"2026-10-21T14:45:00Z","v":106953,"vw":53.845701},{"c":53.94,"h":53.94,"l":53.8417,"n":1331,"o":53.865,"t":"2026-10-21T15:00:00Z","v":104662,"vw":53.886233},{"c":53.955,"h":53.96,"l":53.855,"n":1215,"o":53.945,"t":"2026-10-21T15:15:00Z","v":82850,"vw":53.914991},{"c":54.03,"h":54.05,"l":53.95,"n":1049,"o":53.95,"t":"2026-10-21T15:30:00Z","v":76129,"vw":54.007696},{"c":54.0495,"h":54.0755,"l":54.035,"n":836,"o":54.04,"t":"2026-10-21T15:45:00Z","v":78806,"vw":54.053762},{"c":54.015,"h":54.0499,"l":53.992,"n":828,"o":54.0499,"t":"2026-10-21T16:00:00Z","v":58001,"vw":54.013984},{"c":53.98,"h":54.025,"l":53.96,"n":763,"o":54.015,"t":"2026-10-21T16:15:00Z","v":113892,"vw":54.000983},{"c":54.089,"h":54.145,"l":53.965,"n":769,"o":53.9851,"t":"2026-10-21T16:30:00Z","v":73629,"vw":54.053314},{"c":54.1001,"h":54.125,"l":54.055,"n":570,"o":54.08,"t":"2026-10-21T16:45:00Z","v":54994,"vw":54.092502},{"c":54.145,"h":54.15,"l":54.08,"n":589,"o":54.09,"t":"2026-10-21T17:00:00Z","v":65861,"vw":54.127976},{"c":54.1395,"h":54.18,"l":54.12,"n":641,"o":54.145,"t":"2026-10-21T17:15:00Z","v":138262,"vw":54.156801},{"c":54.12,"h":54.14,"l":54.08,"n":658,"o":54.14,"t":"2026-10-21T17:30:00Z","v":44714,"vw":54.112077},{"c":54.0902,"h":54.12,"l":54.0902,"n":1130,"o":54.12,"t":"2026-10-21T17:45:00Z","v":58283,"vw":54.111166},{"c":54.115,"h":54.1176,"l":54.08,"n":379,"o":54.0999,"t":"2026-10-21T18:00:00Z","v":89222,"vw":54.096273},{"c":54.1391,"h":54.16,"l":54.115,"n":407,"o":54.1199,"t":"2026-10-21T18:15:00Z","v":34359,"vw":54.139664},{"c":54.115,"h":54.15,"l":54.115,"n":514,"o":54.1319,"t":"2026-10-21T18:30:00Z","v":112308,"vw":54.132596},{"c":53.935,"h":54.125,"l":53.925,"n":872,"o":54.115,"t":"2026-10-21T18:45:00Z","v":98338,"vw":54.047392},{"c":53.91,"h":53.94,"l":53.82,"n":968,"o":53.935,"t":"2026-10-21T19:00:00Z","v":108716,"vw":53.894356},{"c":54.05,"h":54.05,"l":53.91,"n":570,"o":53.91,"t":"2026-10-21T19:15:00Z","v":71921,"vw":53.986425},{"c":54.04,"h":54.065,"l":54.01,"n":509,"o":54.0512,"t":"2026-10-21T19:30:00Z","v":39620,"vw":54.042784},{"c":53.99,"h":54.09,"l":53.99,"n":1028,"o":54.055,"t":"2026-10-21T19:45:00Z","v":112960,"vw":54.045067},{"c":53.93,"h":54.07,"l":53.93,"n":153,"o":54.01,"t":"2026-10-21T20:00:00Z","v":40034,"vw":54.000164},{"c":54,"h":54.0579,"l":53.9298,"n":52,"o":53.9298,"t":"2026-10-21T20:15:00Z","v":11362,"vw":53.978759},{"c":54,"h":54,"l":53.9972,"n":24,"o":54,"t":"2026-10-21T20:30:00Z","v":5778,"vw":53.999833},{"c":54.03,"h":54.0751,"l":54.01,"n":28,"o":54.0469,"t":"2026-10-21T20:45:00Z","v":6570,"vw":54.048416},{"c":54.0042,"h":54.05,"l":54.0042,"n":9,"o":54.05,"t":"2026-10-21T21:00:00Z","v":856,"vw":54.035388},{"c":54.025,"h":54.025,"l":54.02,"n":26,"o":54.02,"t":"2026-10-21T21:15:00Z","v":3445,"vw":54.020841},{"c":54.0547,"h":54.0552,"l":54,"n":42,"o":54.0545,"t":"2026-10-21T21:30:00Z","v":5394,"vw":54.007053},{"c":54.0517,"h":54.06,"l":53.9597,"n":46,"o":54,"t":"2026-10-21T21:45:00Z","v":12972,"vw":54.004761},{"c":53.9573,"h":54.0537,"l":53.88,"n":503,"o":54.0535,"t":"2026-10-21T22:00:00Z","v":31979,"vw":53.946421},{"c":53.8115,"h":53.95,"l":53.7985,"n":246,"o":53.88,"t":"2026-10-21T22:15:00Z","v":17981,"vw":53.844546},{"c":53.86,"h":53.86,"l":53.81,"n":63,"o":53.83,"t":"2026-10-21T22:30:00Z","v":29437,"vw":53.842847},{"c":53.8299,"h":53.83,"l":53.8286,"n":44,"o":53.83,"t":"2026-10-21T22:45:00Z","v":3235,"vw":53.829308},{"c":53.7896,"h":53.82,"l":53.77,"n":82,"o":53.82,"t":"2026-10-21T23:00:00Z","v":3764,"vw":53.799363},{"c":53.74,"h":53.79,"l":53.74,"n":84,"o":53.79,"t":"2026-10-21T23:15:00Z","v":5791,"vw":53.745519},{"c":53.7953,"h":53.7953,"l":53.72,"n":58,"o":53.73,"t":"2026-10-21T23:30:00Z","v":1354,"vw":53.744596},{"c":53.7,"h":53.72,"l":53.7,"n":93,"o":53.72,"t":"2026-10-21T23:45:00Z","v":7393,"vw":53.702271},{"c":53.29,"h":53.5,"l":53.2,"n":3269,"o":53.34,"t":"2026-10-22T08:00:00Z","v":88042,"vw":53.338225},{"c":53.26,"h":53.28,"l":53.24,"n":106,"o":53.25,"t":"2026-10-22T08:15:00Z","v":3273,"vw":53.251246},{"c":53.27,"h":53.27,"l":53.23,"n":54,"o":53.27,"t":"2026-10-22T08:30:00Z","v":2037,"vw":53.254046},{"c":53.2,"h":53.27,"l":53.19,"n":226,"o":53.27,"t":"2026-10-22T08:45:00Z","v":5160,"vw":53.209134},{"c":53.1909,"h":53.2,"l":53.18,"n":55,"o":53.18,"t":"2026-10-22T09:00:00Z","v":1140,"vw":53.192982},{"c":53.21,"h":53.24,"l":53.21,"n":47,"o":53.22,"t":"2026-10-22T09:15:00Z","v":1447,"vw":53.221341},{"c":53.19,"h":53.24,"l":53.19,"n":143,"o":53.22,"t":"2026-10-22T09:30:00Z","v":2893,"vw":53.202602},{"c":53.221,"h":53.23,"l":53.2,"n":42,"o":53.2015,"t":"2026-10-22T09:45:00Z","v":52605,"vw":53.200607},{"c":53.2,"h":53.23,"l":53.2,"n":103,"o":53.23,"t":"2026-10-22T10:00:00Z","v":3132,"vw":53.215117},{"c":53.26,"h":53.26,"l":53.18,"n":66,"o":53.18,"t":"2026-10-22T10:15:00Z","v":1793,"vw":53.226998},{"c":53.32,"h":53.32,"l":53.25,"n":73,"o":53.25,"t":"2026-10-22T10:30:00Z","v":2948,"vw":53.286244},{"c":53.28,"h":53.32,"l":53.271,"n":79,"o":53.32,"t":"2026-10-22T10:45:00Z","v":1314,"vw":53.289837},{"c":53.25,"h":53.3405,"l":53.25,"n":413,"o":53.32,"t":"2026-10-22T11:00:00Z","v":51800,"vw":53.277721},{"c":53.2,"h":53.28,"l":53.2,"n":376,"o":53.24,"t":"2026-10-22T11:15:00Z","v":13656,"vw":53.22215},{"c":53.32,"h":53.32,"l":53.22,"n":154,"o":53.24,"t":"2026-10-22T11:30:00Z","v":21673,"vw":53.25147},{"c":53.27,"h":53.3128,"l":53.2603,"n":119,"o":53.3128,"t":"2026-10-22T11:45:00Z","v":13464,"vw":53.279359},{"c":53.3,"h":53.31,"l":53.26,"n":74,"o":53.3089,"t":"2026-10-22T12:00:00Z","v":5663,"vw":53.279601},{"c":53.299,"h":53.3,"l":53.29,"n":53,"o":53.3,"t":"2026-10-22T12:15:00Z","v":5313,"vw":53.290837},{"c":53.27,"h":53.3195,"l":53.2622,"n":211,"o":53.3195,"t":"2026-10-22T12:30:00Z","v":19332,"vw":53.279327},{"c":53.21,"h":53.281,"l":53.2005,"n":516,"o":53.27,"t":"2026-10-22T12:45:00Z","v":40069,"vw":53.234966},{"c":53.18,"h":53.23,"l":53.18,"n":621,"o":53.21,"t":"2026-10-22T13:00:00Z","v":45025,"vw":53.209558},{"c":53.18,"h":53.22,"l":53.11,"n":971,"o":53.1769,"t":"2026-10-22T13:15:00Z","v":182406,"vw":53.149277},{"c":53.225,"h":53.29,"l":53.14,"n":8046,"o":53.185,"t":"2026-10-22T13:30:00Z","v":599254,"vw":53.210307},{"c":53.265,"h":53.3,"l":53.08,"n":4882,"o":53.22,"t":"2026-10-22T13:45:00Z","v":325926,"vw":53.158504},{"c":53.12,"h":53.335,"l":53.115,"n":3710,"o":53.26,"t":"2026-10-22T14:00:00Z","v":219694,"vw":53.241176},{"c":52.9477,"h":53.14,"l":52.92,"n":7978,"o":53.12,"t":"2026-10-22T14:15:00Z","v":518007,"vw":53.020946},{"c":52.8477,"h":52.95,"l":52.82,"n":6278,"o":52.95,"t":"2026-10-22T14:30:00Z","v":479933,"vw":52.865947},{"c":52.87,"h":52.87,"l":52.765,"n":5583,"o":52.84,"t":"2026-10-22T14:45:00Z","v":303165,"vw":52.803327},{"c":52.75,"h":52.885,"l":52.73,"n":4688,"o":52.88,"t":"2026-10-22T15:00:00Z","v":249290,"vw":52.793413},{"c":52.83,"h":52.955,"l":52.74,"n":2820,"o":52.755,"t":"2026-10-22T15:15:00Z","v":143231,"vw":52.881353},{"c":52.805,"h":52.865,"l":52.75,"n":3011,"o":52.83,"t":"2026-10-22T15:30:00Z","v":341074,"vw":52.801395},{"c":52.93,"h":52.93,"l":52.785,"n":2294,"o":52.805,"t":"2026-10-22T15:45:00Z","v":170388,"vw":52.869196},{"c":52.955,"h":52.9771,"l":52.8731,"n":1871,"o":52.93,"t":"2026-10-22T16:00:00Z","v":131474,"vw":52.936484},{"c":52.92,"h":53,"l":52.92,"n":1571,"o":52.96,"t":"2026-10-22T16:15:00Z","v":110238,"vw":52.964814},{"c":52.72,"h":52.92,"l":52.72,"n":3244,"o":52.92,"t":"2026-10-22T16:30:00Z","v":161762,"vw":52.810884},{"c":52.7511,"h":52.77,"l":52.5887,"n":3947,"o":52.725,"t":"2026-10-22T16:45:00Z","v":254692,"vw":52.661749},{"c":52.695,"h":52.76,"l":52.635,"n":1791,"o":52.75,"t":"2026-10-22T17:00:00Z","v":171744,"vw":52.683695},{"c":52.72,"h":52.75,"l":52.6601,"n":1763,"o":52.695,"t":"2026-10-22T17:15:00Z","v":209665,"vw":52.714252},{"c":52.7512,"h":52.765,"l":52.6901,"n":1602,"o":52.71,"t":"2026-10-22T17:30:00Z","v":119089,"vw":52.73278},{"c":52.635,"h":52.7522,"l":52.62,"n":2363,"o":52.7486,"t":"2026-10-22T17:45:00Z","v":156813,"vw":52.677094},{"c":52.6,"h":52.645,"l":52.52,"n":2417,"o":52.63,"t":"2026-10-22T18:00:00Z","v":169896,"vw":52.577335},{"c":52.575,"h":52.7171,"l":52.56,"n":1470,"o":52.605,"t":"2026-10-22T18:15:00Z","v":113663,"vw":52.656719},{"c":52.57,"h":52.5758,"l":52.51,"n":1825,"o":52.57,"t":"2026-10-22T18:30:00Z","v":188935,"vw":52.543397},{"c":52.4976,"h":52.57,"l":52.485,"n":3242,"o":52.57,"t":"2026-10-22T18:45:00Z","v":209672,"vw":52.519002},{"c":52.54,"h":52.57,"l":52.45,"n":1832,"o":52.485,"t":"2026-10-22T19:00:00Z","v":162607,"vw":52.493428},{"c":52.6221,"h":52.625,"l":52.524,"n":1388,"o":52.535,"t":"2026-10-22T19:15:00Z","v":106533,"vw":52.558434},{"c":52.48,"h":52.62,"l":52.44,"n":2389,"o":52.62,"t":"2026-10-22T19:30:00Z","v":152087,"vw":52.489092},{"c":52.6,"h":52.6273,"l":52.415,"n":2815,"o":52.46,"t":"2026-10-22T19:45:00Z","v":305060,"vw":52.561932},{"c":52.6126,"h":52.73,"l":52.57,"n":288,"o":52.59,"t":"2026-10-22T20:00:00Z","v":53304,"vw":52.59878},{"c":52.63,"h":52.69,"l":52.61,"n":173,"o":52.6379,"t":"2026-10-22T20:15:00Z","v":11841,"vw":52.634492},{"c":52.58,"h":52.64,"l":52.5608,"n":188,"o":52.625,"t":"2026-10-22T20:30:00Z","v":13646,"vw":52.602683},{"c":52.57,"h":52.57,"l":52.5502,"n":44,"o":52.56,"t":"2026-10-22T20:45:00Z","v":1091,"vw":52.558459}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0974765140466632,"strike":55.52523485953337,"iv":0.13614028804706735,"gamma":0.08396299414303678,"theta":-0.00655276998939978,"vega":0.025242168861427088,"rho":0.003536099767518501,"breakevenPct":5.806945736313542},{"delta":0.15,"premium":0.15904255319148938,"strike":54.967117988394584,"iv":0.13891624758220503,"gamma":0.11235802707930367,"theta":-0.009110444874274662,"vega":0.03438201160541586,"rho":0.00541203055693381,"breakevenPct":4.86239403002867},{"delta":0.2,"premium":0.24769503546099295,"strike":54.64474532559639,"iv":0.14397749838813667,"gamma":0.12567201805286912,"theta":-0.011173629916183108,"vega":0.040088007736943904,"rho":0.007341863725189144,"breakevenPct":4.417805518465627},{"delta":0.25,"premium":0.3363475177304965,"strike":54.322372662798195,"iv":0.14903874919406834,"gamma":0.13898600902643454,"theta":-0.013236814958091554,"vega":0.045794003868471954,"rho":0.009271696893444478,"breakevenPct":3.9732170069025843},{"delta":0.3,"premium":0.425,"strike":54,"iv":0.1541,"gamma":0.1523,"theta":-0.0153,"vega":0.0515,"rho":0.01120153006169981,"breakevenPct":3.5286284953395413},{"delta":0.35,"premium":0.5594086021505376,"strike":53.70131421744325,"iv":0.15858028673835126,"gamma":0.1542115890083632,"theta":-0.0166142174432497,"vega":0.05371027479091995,"rho":0.013171407367984597,"breakevenPct":3.2161362366250428},{"delta":0.4,"premium":0.6938172043010754,"strike":53.4026284348865,"iv":0.1630605734767025,"gamma":0.1561231780167264,"theta":-0.0179284348864994,"vega":0.05592054958183991,"rho":0.015141284674269388,"breakevenPct":2.9036439779105443},{"delta":0.45,"premium":0.828225806451613,"strike":53.10394265232975,"iv":0.16754086021505377,"gamma":0.15803476702508962,"theta":-0.019242652329749102,"vega":0.058130824372759855,"rho":0.017111161980554176,"breakevenPct":2.591151719196046},{"delta":0.5,"premium":1.0054,"strike":52.782666666666664,"iv":0.17194706666666668,"gamma":0.1549184,"theta":-0.020004266666666666,"vega":0.058378400000000004,"rho":0.019081217314967747,"breakevenPct":2.317037600659438},{"delta":0.55,"premium":1.2054000000000005,"strike":52.449333333333335,"iv":0.17631373333333333,"gamma":0.1491184,"theta":-0.020470933333333333,"vega":0.0575784,"rho":0.021051367670529814,"breakevenPct":2.0634075201318884},{"delta":0.6,"premium":1.4054000000000002,"strike":52.116,"iv":0.1806804,"gamma":0.1433184,"theta":-0.0209376,"vega":0.0567784,"rho":0.023021518026091876,"breakevenPct":1.8097774396043391},{"delta":0.65,"premium":1.5944710006373488,"strike":51.79222434671765,"iv":0.17810681963033778,"gamma":0.1378717017208413,"theta":-0.020165009560229444,"vega":0.05400669216061185,"rho":0.02499781079567277,"breakevenPct":1.5535388003709403},{"delta":0.7,"premium":1.7777087316762268,"strike":51.47355003186743,"iv":0.1718289356277884,"gamma":0.13261357552581263,"theta":-0.018730975143403442,"vega":0.05018260038240918,"rho":0.02697738203163181,"breakevenPct":1.2959078629325802},{"delta":0.75,"premium":1.9609464627151052,"strike":51.154875717017205,"iv":0.165551051625239,"gamma":0.12735544933078394,"theta":-0.017296940726577437,"vega":0.0463585086042065,"rho":0.028956953267590853,"breakevenPct":1.0382769254942192},{"delta":0.8,"premium":3.7073469387755105,"strike":49.49183673469388,"iv":0.2780448979591837,"gamma":0.06815795918367347,"theta":-0.023895102040816327,"vega":0.04130020408163265,"rho":0.03007945537249495,"breakevenPct":1.1968492932649548},{"delta":0.85,"premium":4.951465798045602,"strike":48.156351791530945,"iv":0.32426807817589576,"gamma":0.048632573289902295,"theta":-0.023515635179153095,"vega":0.034503583061889255,"rho":0.031319547138434385,"breakevenPct":1.0230503891507474},{"delta":0.9,"premium":6.96695652173913,"strike":46.03478260869565,"iv":0.39279043478260867,"gamma":0.030190434782608702,"theta":-0.021927826086956523,"vega":0.026037391304347828,"rho":0.03193408337117048,"breakevenPct":0.8212652281430138}],"put":[{"delta":0.1,"premium":0.20923715226565098,"strike":47.57965739375069,"iv":0.29120738136338614,"gamma":0.04102183731330365,"theta":-0.012256698748481546,"vega":0.025897725725935492,"rho":-0.00464777061366096,"breakevenPct":9.89077374646178},{"delta":0.15,"premium":0.32795463374006956,"strike":48.763629300794435,"iv":0.27738062350870274,"gamma":0.05764922517816182,"theta":-0.015496128878400309,"vega":0.03451710634684288,"rho":-0.006952088181063235,"breakevenPct":7.864419503415702},{"delta":0.2,"premium":0.44637518684603894,"strike":49.69357249626308,"iv":0.2595594917787743,"gamma":0.07246816143497758,"theta":-0.017250074738415548,"vega":0.0412034379671151,"rho":-0.00923513331739046,"breakevenPct":6.3207203549228845},{"delta":0.25,"premium":0.5812423500611995,"strike":50.36107711138311,"iv":0.252903182374541,"gamma":0.08437160342717258,"theta":-0.018886046511627907,"vega":0.04671640146878825,"rho":-0.011517105863567557,"breakevenPct":5.307523756283224},{"delta":0.3,"premium":0.7189412484700122,"strike":50.97307221542228,"iv":0.2456204406364749,"gamma":0.09550991432068542,"theta":-0.020048837209302325,"vega":0.05148996328029376,"rho":-0.013796909926636264,"breakevenPct":4.4053053700736875},{"delta":0.35,"premium":0.8879016553067186,"strike":51.46543330087634,"iv":0.24301937682570593,"gamma":0.10195754625121713,"theta":-0.02070506329113924,"vega":0.05435296981499513,"rho":-0.016068472745292703,"breakevenPct":3.790124318870805},{"delta":0.4,"premium":1.0583008763388513,"strike":51.952288218111,"iv":0.2406337877312561,"gamma":0.10818928919182083,"theta":-0.021337974683544304,"vega":0.05712804284323272,"rho":-0.018339656259813014,"breakevenPct":3.1881541910364293},{"delta":0.45,"premium":1.2902500000000001,"strike":52.41,"iv":0.243106,"gamma":0.108841,"theta":-0.021687,"vega":0.058097,"rho":-0.020622318463111196,"breakevenPct":2.7587026821381064},{"delta":0.5,"premium":1.5288863636363637,"strike":52.86454545454546,"iv":0.246106,"gamma":0.10888645454545454,"theta":-0.02200518181818182,"vega":0.058869727272727275,"rho":-0.022906227796675713,"breakevenPct":2.347994881283833},{"delta":0.55,"premium":1.814862879529873,"strike":53.343780607247794,"iv":0.24892517140058765,"gamma":0.1065279138099902,"theta":-0.021687463271302644,"vega":0.05824054848188051,"rho":-0.025209965654577192,"breakevenPct":1.9803733541603157},{"delta":0.6,"premium":2.1209353574926544,"strike":53.83349657198825,"iv":0.25166758080313417,"gamma":0.1031488736532811,"theta":-0.021099804113614104,"vega":0.05701625857002938,"rho":-0.027522120749305476,"breakevenPct":1.6310420116119635},{"delta":0.65,"premium":2.4390718562874256,"strike":54.32934131736527,"iv":0.2501299401197605,"gamma":0.09906886227544909,"theta":-0.019549700598802393,"vega":0.054459281437125744,"rho":-0.029839714040921988,"breakevenPct":1.2930008349289648},{"delta":0.7,"premium":2.7634231536926146,"strike":54.82834331337325,"iv":0.2463874251497006,"gamma":0.09462774451097805,"theta":-0.01750379241516966,"vega":0.05121576846307385,"rho":-0.032160108827905154,"breakevenPct":0.9607758042978158},{"delta":0.75,"premium":4.3146216768916155,"strike":56.37014314928425,"iv":0.3265670756646217,"gamma":0.06557259713701431,"theta":-0.021722699386503067,"vega":0.046949284253578735,"rho":-0.035293651998340024,"breakevenPct":0.9786542279006332},{"delta":0.8,"premium":5.330000000000001,"strike":57.53333333333333,"iv":0.3455666666666667,"gamma":0.054653333333333325,"theta":-0.019546666666666667,"vega":0.04139999999999999,"rho":-0.03812422607271902,"breakevenPct":0.6974827214507657}]},"raw":{"call":[{"delta":0.1,"premium":0.0974765140466632,"strike":55.52523485953337,"iv":0.13614028804706735,"gamma":0.08396299414303678,"theta":-0.00655276998939978,"vega":0.025242168861427088,"rho":0.003536099767518501,"breakevenPct":5.806945736313542},{"delta":0.15,"premium":0.15904255319148938,"strike":54.967117988394584,"iv":0.13891624758220503,"gamma":0.11235802707930367,"theta":-0.009110444874274662,"vega":0.03438201160541586,"rho":0.00541203055693381,"breakevenPct":4.86239403002867},{"delta":0.2,"premium":0.24769503546099295,"strike":54.64474532559639,"iv":0.14397749838813667,"gamma":0.12567201805286912,"theta":-0.011173629916183108,"vega":0.040088007736943904,"rho":0.007341863725189144,"breakevenPct":4.417805518465627},{"delta":0.25,"premium":0.3363475177304965,"strike":54.322372662798195,"iv":0.14903874919406834,"gamma":0.13898600902643454,"theta":-0.013236814958091554,"vega":0.045794003868471954,"rho":0.009271696893444478,"breakevenPct":3.9732170069025843},{"delta":0.3,"premium":0.425,"strike":54,"iv":0.1541,"gamma":0.1523,"theta":-0.0153,"vega":0.0515,"rho":0.01120153006169981,"breakevenPct":3.5286284953395413},{"delta":0.35,"premium":0.5594086021505376,"strike":53.70131421744325,"iv":0.15858028673835126,"gamma":0.1542115890083632,"theta":-0.0166142174432497,"vega":0.05371027479091995,"rho":0.013171407367984597,"breakevenPct":3.2161362366250428},{"delta":0.4,"premium":0.6938172043010754,"strike":53.4026284348865,"iv":0.1630605734767025,"gamma":0.1561231780167264,"theta":-0.0179284348864994,"vega":0.05592054958183991,"rho":0.015141284674269388,"breakevenPct":2.9036439779105443},{"delta":0.45,"premium":0.828225806451613,"strike":53.10394265232975,"iv":0.16754086021505377,"gamma":0.15803476702508962,"theta":-0.019242652329749102,"vega":0.058130824372759855,"rho":0.017111161980554176,"breakevenPct":2.591151719196046},{"delta":0.5,"premium":1.0054,"strike":52.782666666666664,"iv":0.17194706666666668,"gamma":0.1549184,"theta":-0.020004266666666666,"vega":0.058378400000000004,"rho":0.019081217314967747,"breakevenPct":2.317037600659438},{"delta":0.55,"premium":1.2054000000000005,"strike":52.449333333333335,"iv":0.17631373333333333,"gamma":0.1491184,"theta":-0.020470933333333333,"vega":0.0575784,"rho":0.021051367670529814,"breakevenPct":2.0634075201318884},{"delta":0.6,"premium":1.4054000000000002,"strike":52.116,"iv":0.1806804,"gamma":0.1433184,"theta":-0.0209376,"vega":0.0567784,"rho":0.023021518026091876,"breakevenPct":1.8097774396043391},{"delta":0.65,"premium":1.5944710006373488,"strike":51.79222434671765,"iv":0.17810681963033778,"gamma":0.1378717017208413,"theta":-0.020165009560229444,"vega":0.05400669216061185,"rho":0.02499781079567277,"breakevenPct":1.5535388003709403},{"delta":0.7,"premium":1.7777087316762268,"strike":51.47355003186743,"iv":0.1718289356277884,"gamma":0.13261357552581263,"theta":-0.018730975143403442,"vega":0.05018260038240918,"rho":0.02697738203163181,"breakevenPct":1.2959078629325802},{"delta":0.75,"premium":1.9609464627151052,"strike":51.154875717017205,"iv":0.165551051625239,"gamma":0.12735544933078394,"theta":-0.017296940726577437,"vega":0.0463585086042065,"rho":0.028956953267590853,"breakevenPct":1.0382769254942192},{"delta":0.8,"premium":3.7073469387755105,"strike":49.49183673469388,"iv":0.2780448979591837,"gamma":0.06815795918367347,"theta":-0.023895102040816327,"vega":0.04130020408163265,"rho":0.03007945537249495,"breakevenPct":1.1968492932649548},{"delta":0.85,"premium":4.951465798045602,"strike":48.156351791530945,"iv":0.32426807817589576,"gamma":0.048632573289902295,"theta":-0.023515635179153095,"vega":0.034503583061889255,"rho":0.031319547138434385,"breakevenPct":1.0230503891507474},{"delta":0.9,"premium":6.96695652173913,"strike":46.03478260869565,"iv":0.39279043478260867,"gamma":0.030190434782608702,"theta":-0.021927826086956523,"vega":0.026037391304347828,"rho":0.03193408337117048,"breakevenPct":0.8212652281430138}],"put":[{"delta":0.1,"premium":0.20923715226565098,"strike":47.57965739375069,"iv":0.29120738136338614,"gamma":0.04102183731330365,"theta":-0.012256698748481546,"vega":0.025897725725935492,"rho":-0.00464777061366096,"breakevenPct":9.89077374646178},{"delta":0.15,"premium":0.32795463374006956,"strike":48.763629300794435,"iv":0.27738062350870274,"gamma":0.05764922517816182,"theta":-0.015496128878400309,"vega":0.03451710634684288,"rho":-0.006952088181063235,"breakevenPct":7.864419503415702},{"delta":0.2,"premium":0.44637518684603894,"strike":49.69357249626308,"iv":0.2595594917787743,"gamma":0.07246816143497758,"theta":-0.017250074738415548,"vega":0.0412034379671151,"rho":-0.00923513331739046,"breakevenPct":6.3207203549228845},{"delta":0.25,"premium":0.5812423500611995,"strike":50.36107711138311,"iv":0.252903182374541,"gamma":0.08437160342717258,"theta":-0.018886046511627907,"vega":0.04671640146878825,"rho":-0.011517105863567557,"breakevenPct":5.307523756283224},{"delta":0.3,"premium":0.7189412484700122,"strike":50.97307221542228,"iv":0.2456204406364749,"gamma":0.09550991432068542,"theta":-0.020048837209302325,"vega":0.05148996328029376,"rho":-0.013796909926636264,"breakevenPct":4.4053053700736875},{"delta":0.35,"premium":0.8879016553067186,"strike":51.46543330087634,"iv":0.24301937682570593,"gamma":0.10195754625121713,"theta":-0.02070506329113924,"vega":0.05435296981499513,"rho":-0.016068472745292703,"breakevenPct":3.790124318870805},{"delta":0.4,"premium":1.0583008763388513,"strike":51.952288218111,"iv":0.2406337877312561,"gamma":0.10818928919182083,"theta":-0.021337974683544304,"vega":0.05712804284323272,"rho":-0.018339656259813014,"breakevenPct":3.1881541910364293},{"delta":0.45,"premium":1.2902500000000001,"strike":52.41,"iv":0.243106,"gamma":0.108841,"theta":-0.021687,"vega":0.058097,"rho":-0.020622318463111196,"breakevenPct":2.7587026821381064},{"delta":0.5,"premium":1.5288863636363637,"strike":52.86454545454546,"iv":0.246106,"gamma":0.10888645454545454,"theta":-0.02200518181818182,"vega":0.058869727272727275,"rho":-0.022906227796675713,"breakevenPct":2.347994881283833},{"delta":0.55,"premium":1.814862879529873,"strike":53.343780607247794,"iv":0.24892517140058765,"gamma":0.1065279138099902,"theta":-0.021687463271302644,"vega":0.05824054848188051,"rho":-0.025209965654577192,"breakevenPct":1.9803733541603157},{"delta":0.6,"premium":2.1209353574926544,"strike":53.83349657198825,"iv":0.25166758080313417,"gamma":0.1031488736532811,"theta":-0.021099804113614104,"vega":0.05701625857002938,"rho":-0.027522120749305476,"breakevenPct":1.6310420116119635},{"delta":0.65,"premium":2.4390718562874256,"strike":54.32934131736527,"iv":0.2501299401197605,"gamma":0.09906886227544909,"theta":-0.019549700598802393,"vega":0.054459281437125744,"rho":-0.029839714040921988,"breakevenPct":1.2930008349289648},{"delta":0.7,"premium":2.7634231536926146,"strike":54.82834331337325,"iv":0.2463874251497006,"gamma":0.09462774451097805,"theta":-0.01750379241516966,"vega":0.05121576846307385,"rho":-0.032160108827905154,"breakevenPct":0.9607758042978158},{"delta":0.75,"premium":4.3146216768916155,"strike":56.37014314928425,"iv":0.3265670756646217,"gamma":0.06557259713701431,"theta":-0.021722699386503067,"vega":0.046949284253578735,"rho":-0.035293651998340024,"breakevenPct":0.9786542279006332},{"delta":0.8,"premium":5.330000000000001,"strike":57.53333333333333,"iv":0.3455666666666667,"gamma":0.054653333333333325,"theta":-0.019546666666666667,"vega":0.04139999999999999,"rho":-0.03812422607271902,"breakevenPct":0.6974827214507657}]}},"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"}}