{"symbol":"SPYI","url":"https://intraalpha.com/companies/SPYI","capturedAt":"2026-10-23T00:46:51.286Z","state":"partial","quote":{"symbol":"SPYI","last_price":52.87,"prev_close":53.41,"regular_close":52.87,"change":-0.54,"change_pct":-1.011,"regular_change":-0.54,"regular_change_pct":-1.011,"extended_change":0,"extended_change_pct":0,"bid":52.87,"ask":53.11,"bid_size":500,"ask_size":900,"volume":4165869,"vwap":52.855719,"open":53.04,"high":53.1,"low":52.71,"close":52.87,"trade_count":28195,"last_trade_at":"2026-10-23T00:00:06.953048844Z","last_quote_at":"2026-10-22T23:59:07.37172764Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:46:48.918019992-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:34.015Z","bars":[{"c":53.88,"h":53.88,"l":53.86,"n":122,"o":53.87,"t":"2026-10-16T08:00:00Z","v":3385,"vw":53.870285},{"c":53.95,"h":53.95,"l":53.95,"n":2,"o":53.95,"t":"2026-10-16T08:35:00Z","v":118,"vw":53.95},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-10-16T09:25:00Z","v":300,"vw":53.92},{"c":53.92,"h":53.92,"l":53.92,"n":4,"o":53.92,"t":"2026-10-16T09:40:00Z","v":187,"vw":53.92},{"c":53.91,"h":53.91,"l":53.91,"n":2,"o":53.91,"t":"2026-10-16T11:15:00Z","v":366,"vw":53.91},{"c":53.91,"h":53.91,"l":53.91,"n":1,"o":53.91,"t":"2026-10-16T11:20:00Z","v":3806,"vw":53.91},{"c":53.904,"h":53.904,"l":53.904,"n":3,"o":53.904,"t":"2026-10-16T11:35:00Z","v":653,"vw":53.904},{"c":53.87,"h":53.87,"l":53.87,"n":6,"o":53.87,"t":"2026-10-16T11:40:00Z","v":427,"vw":53.87},{"c":53.86,"h":53.86,"l":53.86,"n":30,"o":53.86,"t":"2026-10-16T11:50:00Z","v":923,"vw":53.86},{"c":53.85,"h":53.85,"l":53.85,"n":2,"o":53.85,"t":"2026-10-16T12:05:00Z","v":224,"vw":53.85},{"c":53.87,"h":53.87,"l":53.87,"n":5,"o":53.87,"t":"2026-10-16T12:10:00Z","v":400,"vw":53.87},{"c":53.937,"h":53.937,"l":53.937,"n":1,"o":53.937,"t":"2026-10-16T12:20:00Z","v":6000,"vw":53.937},{"c":53.8655,"h":53.8655,"l":53.8655,"n":2,"o":53.8655,"t":"2026-10-16T12:25:00Z","v":260,"vw":53.8655},{"c":53.9,"h":53.9,"l":53.9,"n":4,"o":53.9,"t":"2026-10-16T12:30:00Z","v":166,"vw":53.9},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-16T12:40:00Z","v":100,"vw":53.9},{"c":53.9288,"h":53.9288,"l":53.9288,"n":1,"o":53.9288,"t":"2026-10-16T12:45:00Z","v":926,"vw":53.9288},{"c":53.9085,"h":53.9085,"l":53.9085,"n":4,"o":53.9085,"t":"2026-10-16T13:05:00Z","v":153,"vw":53.9085},{"c":53.92,"h":53.92,"l":53.9,"n":17,"o":53.9,"t":"2026-10-16T13:10:00Z","v":16041,"vw":53.900251},{"c":53.91,"h":53.92,"l":53.91,"n":10,"o":53.92,"t":"2026-10-16T13:25:00Z","v":4602,"vw":53.913479},{"c":53.855,"h":53.93,"l":53.85,"n":857,"o":53.9,"t":"2026-10-16T13:30:00Z","v":102100,"vw":53.902177},{"c":53.8192,"h":53.86,"l":53.815,"n":335,"o":53.855,"t":"2026-10-16T13:35:00Z","v":17886,"vw":53.841025},{"c":53.8476,"h":53.8476,"l":53.795,"n":309,"o":53.8123,"t":"2026-10-16T13:40:00Z","v":17312,"vw":53.819009},{"c":53.845,"h":53.86,"l":53.83,"n":422,"o":53.855,"t":"2026-10-16T13:45:00Z","v":21459,"vw":53.852146},{"c":53.8276,"h":53.8414,"l":53.79,"n":351,"o":53.835,"t":"2026-10-16T13:50:00Z","v":33452,"vw":53.817438},{"c":53.81,"h":53.845,"l":53.79,"n":228,"o":53.825,"t":"2026-10-16T13:55:00Z","v":33898,"vw":53.804423},{"c":53.81,"h":53.845,"l":53.7901,"n":271,"o":53.815,"t":"2026-10-16T14:00:00Z","v":134930,"vw":53.810566},{"c":53.8,"h":53.82,"l":53.785,"n":299,"o":53.8056,"t":"2026-10-16T14:05:00Z","v":35379,"vw":53.805322},{"c":53.79,"h":53.8,"l":53.76,"n":400,"o":53.78,"t":"2026-10-16T14:10:00Z","v":31949,"vw":53.785647},{"c":53.789,"h":53.81,"l":53.785,"n":209,"o":53.799,"t":"2026-10-16T14:15:00Z","v":18962,"vw":53.796569},{"c":53.8,"h":53.815,"l":53.7761,"n":233,"o":53.79,"t":"2026-10-16T14:20:00Z","v":32864,"vw":53.798482},{"c":53.7839,"h":53.81,"l":53.7723,"n":192,"o":53.805,"t":"2026-10-16T14:25:00Z","v":13570,"vw":53.790992},{"c":53.805,"h":53.819,"l":53.775,"n":212,"o":53.78,"t":"2026-10-16T14:30:00Z","v":42697,"vw":53.79769},{"c":53.86,"h":53.86,"l":53.8099,"n":175,"o":53.8099,"t":"2026-10-16T14:35:00Z","v":30677,"vw":53.822998},{"c":53.849,"h":53.86,"l":53.83,"n":199,"o":53.86,"t":"2026-10-16T14:40:00Z","v":17861,"vw":53.845018},{"c":53.86,"h":53.875,"l":53.8414,"n":237,"o":53.845,"t":"2026-10-16T14:45:00Z","v":64878,"vw":53.864556},{"c":53.805,"h":53.8752,"l":53.805,"n":170,"o":53.875,"t":"2026-10-16T14:50:00Z","v":8139,"vw":53.851634},{"c":53.81,"h":53.82,"l":53.8024,"n":198,"o":53.819,"t":"2026-10-16T14:55:00Z","v":19368,"vw":53.814462},{"c":53.795,"h":53.8099,"l":53.784,"n":205,"o":53.805,"t":"2026-10-16T15:00:00Z","v":18555,"vw":53.794924},{"c":53.735,"h":53.795,"l":53.725,"n":387,"o":53.795,"t":"2026-10-16T15:05:00Z","v":37421,"vw":53.752963},{"c":53.735,"h":53.74,"l":53.705,"n":266,"o":53.725,"t":"2026-10-16T15:10:00Z","v":28473,"vw":53.726789},{"c":53.7099,"h":53.74,"l":53.7,"n":287,"o":53.73,"t":"2026-10-16T15:15:00Z","v":54872,"vw":53.723198},{"c":53.685,"h":53.735,"l":53.66,"n":371,"o":53.73,"t":"2026-10-16T15:20:00Z","v":31627,"vw":53.688841},{"c":53.665,"h":53.69,"l":53.6614,"n":221,"o":53.675,"t":"2026-10-16T15:25:00Z","v":23296,"vw":53.677249},{"c":53.695,"h":53.7,"l":53.665,"n":192,"o":53.665,"t":"2026-10-16T15:30:00Z","v":18200,"vw":53.68458},{"c":53.71,"h":53.71,"l":53.6831,"n":201,"o":53.6999,"t":"2026-10-16T15:35:00Z","v":13873,"vw":53.699672},{"c":53.675,"h":53.705,"l":53.6734,"n":177,"o":53.705,"t":"2026-10-16T15:40:00Z","v":8083,"vw":53.687834},{"c":53.68,"h":53.7,"l":53.665,"n":167,"o":53.675,"t":"2026-10-16T15:45:00Z","v":9984,"vw":53.685745},{"c":53.6386,"h":53.6862,"l":53.6386,"n":217,"o":53.675,"t":"2026-10-16T15:50:00Z","v":19264,"vw":53.65947},{"c":53.6,"h":53.64,"l":53.6,"n":274,"o":53.635,"t":"2026-10-16T15:55:00Z","v":40149,"vw":53.614781},{"c":53.565,"h":53.59,"l":53.5421,"n":277,"o":53.59,"t":"2026-10-16T16:00:00Z","v":41894,"vw":53.570125},{"c":53.5699,"h":53.58,"l":53.555,"n":221,"o":53.57,"t":"2026-10-16T16:05:00Z","v":18566,"vw":53.572331},{"c":53.615,"h":53.615,"l":53.5699,"n":181,"o":53.57,"t":"2026-10-16T16:10:00Z","v":22753,"vw":53.577716},{"c":53.599,"h":53.64,"l":53.585,"n":194,"o":53.619,"t":"2026-10-16T16:15:00Z","v":22795,"vw":53.610583},{"c":53.62,"h":53.625,"l":53.5999,"n":161,"o":53.5999,"t":"2026-10-16T16:20:00Z","v":28846,"vw":53.614931},{"c":53.6,"h":53.605,"l":53.59,"n":132,"o":53.605,"t":"2026-10-16T16:25:00Z","v":10633,"vw":53.601458},{"c":53.55,"h":53.59,"l":53.55,"n":206,"o":53.59,"t":"2026-10-16T16:30:00Z","v":21330,"vw":53.571544},{"c":53.545,"h":53.56,"l":53.5301,"n":168,"o":53.545,"t":"2026-10-16T16:35:00Z","v":11682,"vw":53.543409},{"c":53.54,"h":53.545,"l":53.525,"n":211,"o":53.54,"t":"2026-10-16T16:40:00Z","v":28662,"vw":53.534085},{"c":53.4908,"h":53.55,"l":53.4908,"n":405,"o":53.545,"t":"2026-10-16T16:45:00Z","v":30190,"vw":53.512826},{"c":53.509,"h":53.51,"l":53.48,"n":207,"o":53.499,"t":"2026-10-16T16:50:00Z","v":27233,"vw":53.498276},{"c":53.5099,"h":53.5099,"l":53.475,"n":220,"o":53.5059,"t":"2026-10-16T16:55:00Z","v":28599,"vw":53.488963},{"c":53.404,"h":53.505,"l":53.4,"n":334,"o":53.505,"t":"2026-10-16T17:00:00Z","v":27159,"vw":53.458512},{"c":53.36,"h":53.4058,"l":53.34,"n":491,"o":53.4,"t":"2026-10-16T17:05:00Z","v":84594,"vw":53.371317},{"c":53.34,"h":53.37,"l":53.33,"n":363,"o":53.355,"t":"2026-10-16T17:10:00Z","v":123253,"vw":53.337961},{"c":53.285,"h":53.34,"l":53.28,"n":397,"o":53.34,"t":"2026-10-16T17:15:00Z","v":224585,"vw":53.299698},{"c":53.32,"h":53.32,"l":53.27,"n":290,"o":53.28,"t":"2026-10-16T17:20:00Z","v":56268,"vw":53.283466},{"c":53.38,"h":53.395,"l":53.32,"n":284,"o":53.32,"t":"2026-10-16T17:25:00Z","v":43054,"vw":53.354701},{"c":53.425,"h":53.425,"l":53.37,"n":344,"o":53.3798,"t":"2026-10-16T17:30:00Z","v":61545,"vw":53.384003},{"c":53.4,"h":53.445,"l":53.39,"n":267,"o":53.43,"t":"2026-10-16T17:35:00Z","v":39680,"vw":53.410125},{"c":53.445,"h":53.48,"l":53.38,"n":301,"o":53.3876,"t":"2026-10-16T17:40:00Z","v":45909,"vw":53.437005},{"c":53.405,"h":53.455,"l":53.405,"n":217,"o":53.45,"t":"2026-10-16T17:45:00Z","v":33774,"vw":53.426037},{"c":53.355,"h":53.41,"l":53.35,"n":846,"o":53.405,"t":"2026-10-16T17:50:00Z","v":46285,"vw":53.372166},{"c":53.325,"h":53.3699,"l":53.315,"n":214,"o":53.359,"t":"2026-10-16T17:55:00Z","v":48807,"vw":53.33747},{"c":53.27,"h":53.325,"l":53.26,"n":398,"o":53.325,"t":"2026-10-16T18:00:00Z","v":53233,"vw":53.296313},{"c":53.315,"h":53.33,"l":53.275,"n":238,"o":53.2826,"t":"2026-10-16T18:05:00Z","v":46997,"vw":53.308855},{"c":53.3199,"h":53.335,"l":53.295,"n":206,"o":53.335,"t":"2026-10-16T18:10:00Z","v":47942,"vw":53.307695},{"c":53.285,"h":53.335,"l":53.275,"n":261,"o":53.325,"t":"2026-10-16T18:15:00Z","v":35531,"vw":53.308759},{"c":53.275,"h":53.29,"l":53.255,"n":278,"o":53.27,"t":"2026-10-16T18:20:00Z","v":34538,"vw":53.266644},{"c":53.27,"h":53.285,"l":53.24,"n":443,"o":53.28,"t":"2026-10-16T18:25:00Z","v":62099,"vw":53.257166},{"c":53.285,"h":53.3,"l":53.23,"n":304,"o":53.265,"t":"2026-10-16T18:30:00Z","v":40280,"vw":53.262788},{"c":53.275,"h":53.295,"l":53.245,"n":246,"o":53.29,"t":"2026-10-16T18:35:00Z","v":31880,"vw":53.264232},{"c":53.275,"h":53.3,"l":53.25,"n":283,"o":53.2999,"t":"2026-10-16T18:40:00Z","v":46909,"vw":53.276472},{"c":53.275,"h":53.295,"l":53.25,"n":278,"o":53.285,"t":"2026-10-16T18:45:00Z","v":54937,"vw":53.270768},{"c":53.231,"h":53.26,"l":53.22,"n":319,"o":53.255,"t":"2026-10-16T18:50:00Z","v":42538,"vw":53.240476},{"c":53.245,"h":53.245,"l":53.1927,"n":472,"o":53.2286,"t":"2026-10-16T18:55:00Z","v":63340,"vw":53.210129},{"c":53.215,"h":53.25,"l":53.205,"n":314,"o":53.24,"t":"2026-10-16T19:00:00Z","v":40062,"vw":53.231462},{"c":53.2099,"h":53.24,"l":53.17,"n":488,"o":53.22,"t":"2026-10-16T19:05:00Z","v":69096,"vw":53.198204},{"c":53.3171,"h":53.3171,"l":53.195,"n":425,"o":53.195,"t":"2026-10-16T19:10:00Z","v":190413,"vw":53.223395},{"c":53.28,"h":53.33,"l":53.245,"n":286,"o":53.32,"t":"2026-10-16T19:15:00Z","v":44234,"vw":53.283536},{"c":53.315,"h":53.33,"l":53.265,"n":299,"o":53.265,"t":"2026-10-16T19:20:00Z","v":37719,"vw":53.301887},{"c":53.328,"h":53.33,"l":53.29,"n":270,"o":53.315,"t":"2026-10-16T19:25:00Z","v":48474,"vw":53.306051},{"c":53.295,"h":53.35,"l":53.275,"n":293,"o":53.34,"t":"2026-10-16T19:30:00Z","v":41586,"vw":53.298915},{"c":53.2897,"h":53.33,"l":53.28,"n":250,"o":53.31,"t":"2026-10-16T19:35:00Z","v":148556,"vw":53.292262},{"c":53.26,"h":53.29,"l":53.25,"n":397,"o":53.285,"t":"2026-10-16T19:40:00Z","v":50573,"vw":53.269471},{"c":53.295,"h":53.315,"l":53.264,"n":340,"o":53.265,"t":"2026-10-16T19:45:00Z","v":46067,"vw":53.286256},{"c":53.3222,"h":53.35,"l":53.29,"n":398,"o":53.3,"t":"2026-10-16T19:50:00Z","v":57751,"vw":53.319799},{"c":53.35,"h":53.375,"l":53.325,"n":584,"o":53.335,"t":"2026-10-16T19:55:00Z","v":89421,"vw":53.345864},{"c":53.3,"h":53.35,"l":53.3,"n":35,"o":53.35,"t":"2026-10-16T20:00:00Z","v":3074,"vw":53.339923},{"c":53.2827,"h":53.2827,"l":53.2827,"n":2,"o":53.2827,"t":"2026-10-16T20:05:00Z","v":520,"vw":53.2827},{"c":53.3,"h":53.3,"l":53.3,"n":23,"o":53.3,"t":"2026-10-16T20:10:00Z","v":462,"vw":53.3},{"c":53.3254,"h":53.3254,"l":53.3254,"n":1,"o":53.3254,"t":"2026-10-16T20:15:00Z","v":200,"vw":53.3254},{"c":53.36,"h":53.4,"l":53.36,"n":12,"o":53.4,"t":"2026-10-16T20:35:00Z","v":1602,"vw":53.391406},{"c":53.3566,"h":53.3566,"l":53.32,"n":12,"o":53.35,"t":"2026-10-16T20:40:00Z","v":25268,"vw":53.3206},{"c":53.37,"h":53.37,"l":53.37,"n":9,"o":53.37,"t":"2026-10-16T20:50:00Z","v":15048,"vw":53.37},{"c":53.38,"h":53.38,"l":53.37,"n":11,"o":53.37,"t":"2026-10-16T20:55:00Z","v":9993,"vw":53.378598},{"c":53.39,"h":53.39,"l":53.39,"n":2,"o":53.39,"t":"2026-10-16T21:05:00Z","v":1312,"vw":53.39},{"c":53.3847,"h":53.3847,"l":53.37,"n":8,"o":53.37,"t":"2026-10-16T21:20:00Z","v":247,"vw":53.37735},{"c":53.386,"h":53.386,"l":53.3854,"n":6,"o":53.3854,"t":"2026-10-16T21:25:00Z","v":308,"vw":53.3856},{"c":53.38,"h":53.38,"l":53.38,"n":4,"o":53.38,"t":"2026-10-16T21:30:00Z","v":523,"vw":53.38},{"c":53.36,"h":53.36,"l":53.36,"n":59,"o":53.36,"t":"2026-10-16T21:35:00Z","v":6270,"vw":53.36},{"c":53.4389,"h":53.4389,"l":53.35,"n":17,"o":53.35,"t":"2026-10-16T21:40:00Z","v":1627,"vw":53.384839},{"c":53.35,"h":53.35,"l":53.35,"n":9,"o":53.35,"t":"2026-10-16T21:55:00Z","v":535,"vw":53.35},{"c":53.34,"h":53.34,"l":53.34,"n":3,"o":53.34,"t":"2026-10-16T22:10:00Z","v":210,"vw":53.34},{"c":53.4351,"h":53.4351,"l":53.4,"n":6,"o":53.4,"t":"2026-10-16T22:15:00Z","v":487,"vw":53.427711},{"c":53.34,"h":53.35,"l":53.34,"n":13,"o":53.35,"t":"2026-10-16T22:20:00Z","v":974,"vw":53.342222},{"c":53.435,"h":53.435,"l":53.435,"n":9,"o":53.435,"t":"2026-10-16T22:35:00Z","v":452,"vw":53.435},{"c":53.4368,"h":53.4368,"l":53.31,"n":23,"o":53.32,"t":"2026-10-16T22:40:00Z","v":1281,"vw":53.387254},{"c":53.3,"h":53.31,"l":53.3,"n":52,"o":53.31,"t":"2026-10-16T22:45:00Z","v":1652,"vw":53.303284},{"c":53.29,"h":53.2938,"l":53.29,"n":59,"o":53.2938,"t":"2026-10-16T22:50:00Z","v":4429,"vw":53.291782},{"c":53.2637,"h":53.2637,"l":53.2637,"n":1,"o":53.2637,"t":"2026-10-16T23:00:00Z","v":371,"vw":53.2637},{"c":53.3,"h":53.3,"l":53.3,"n":2,"o":53.3,"t":"2026-10-16T23:05:00Z","v":1001,"vw":53.3},{"c":53.25,"h":53.29,"l":53.25,"n":94,"o":53.29,"t":"2026-10-16T23:25:00Z","v":4041,"vw":53.25759},{"c":53.2127,"h":53.2127,"l":53.2104,"n":11,"o":53.2104,"t":"2026-10-16T23:30:00Z","v":346,"vw":53.211933},{"c":53.23,"h":53.23,"l":53.23,"n":2,"o":53.23,"t":"2026-10-16T23:35:00Z","v":205,"vw":53.23},{"c":53.32,"h":53.32,"l":53.32,"n":2,"o":53.32,"t":"2026-10-16T23:55:00Z","v":140,"vw":53.32},{"c":53.7,"h":53.74,"l":53.66,"n":235,"o":53.74,"t":"2026-10-19T08:00:00Z","v":9408,"vw":53.715477},{"c":53.66,"h":53.66,"l":53.65,"n":4,"o":53.65,"t":"2026-10-19T09:05:00Z","v":314,"vw":53.653205},{"c":53.66,"h":53.66,"l":53.66,"n":1,"o":53.66,"t":"2026-10-19T09:10:00Z","v":120,"vw":53.66},{"c":53.65,"h":53.65,"l":53.65,"n":1,"o":53.65,"t":"2026-10-19T09:40:00Z","v":749,"vw":53.65},{"c":53.65,"h":53.65,"l":53.65,"n":1,"o":53.65,"t":"2026-10-19T10:00:00Z","v":180,"vw":53.65},{"c":53.65,"h":53.65,"l":53.65,"n":2,"o":53.65,"t":"2026-10-19T10:25:00Z","v":187,"vw":53.65},{"c":53.6,"h":53.6,"l":53.6,"n":10,"o":53.6,"t":"2026-10-19T10:50:00Z","v":360,"vw":53.6},{"c":53.61,"h":53.66,"l":53.59,"n":37,"o":53.66,"t":"2026-10-19T11:00:00Z","v":3636,"vw":53.628496},{"c":53.61,"h":53.61,"l":53.61,"n":9,"o":53.61,"t":"2026-10-19T11:05:00Z","v":2138,"vw":53.61},{"c":53.5108,"h":53.58,"l":53.5108,"n":7,"o":53.58,"t":"2026-10-19T11:10:00Z","v":1020,"vw":53.528341},{"c":53.56,"h":53.57,"l":53.55,"n":30,"o":53.56,"t":"2026-10-19T11:15:00Z","v":4728,"vw":53.551968},{"c":53.57,"h":53.57,"l":53.57,"n":5,"o":53.57,"t":"2026-10-19T11:20:00Z","v":430,"vw":53.57},{"c":53.58,"h":53.6,"l":53.58,"n":3,"o":53.6,"t":"2026-10-19T11:30:00Z","v":1500,"vw":53.593879},{"c":53.56,"h":53.56,"l":53.56,"n":12,"o":53.56,"t":"2026-10-19T11:40:00Z","v":408,"vw":53.56},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-19T11:45:00Z","v":200,"vw":53.59},{"c":53.58,"h":53.5907,"l":53.58,"n":12,"o":53.59,"t":"2026-10-19T11:55:00Z","v":1250,"vw":53.586291},{"c":53.56,"h":53.56,"l":53.5408,"n":23,"o":53.56,"t":"2026-10-19T12:00:00Z","v":7347,"vw":53.553978},{"c":53.58,"h":53.58,"l":53.58,"n":8,"o":53.58,"t":"2026-10-19T12:05:00Z","v":303,"vw":53.58},{"c":53.58,"h":53.58,"l":53.58,"n":8,"o":53.58,"t":"2026-10-19T12:10:00Z","v":523,"vw":53.58},{"c":53.6108,"h":53.6108,"l":53.6108,"n":2,"o":53.6108,"t":"2026-10-19T12:15:00Z","v":307,"vw":53.6108},{"c":53.6,"h":53.6,"l":53.6,"n":8,"o":53.6,"t":"2026-10-19T12:20:00Z","v":269,"vw":53.6},{"c":53.6255,"h":53.6255,"l":53.6255,"n":4,"o":53.6255,"t":"2026-10-19T12:25:00Z","v":361,"vw":53.6255},{"c":53.6592,"h":53.6592,"l":53.6474,"n":17,"o":53.6492,"t":"2026-10-19T12:30:00Z","v":2594,"vw":53.657383},{"c":53.6486,"h":53.652,"l":53.6486,"n":7,"o":53.652,"t":"2026-10-19T12:35:00Z","v":384,"vw":53.651029},{"c":53.59,"h":53.61,"l":53.59,"n":20,"o":53.61,"t":"2026-10-19T12:40:00Z","v":904,"vw":53.5952},{"c":53.59,"h":53.6,"l":53.59,"n":16,"o":53.6,"t":"2026-10-19T12:45:00Z","v":1080,"vw":53.594389},{"c":53.6308,"h":53.66,"l":53.6308,"n":5,"o":53.66,"t":"2026-10-19T12:50:00Z","v":2268,"vw":53.640595},{"c":53.6296,"h":53.6296,"l":53.6296,"n":1,"o":53.6296,"t":"2026-10-19T12:55:00Z","v":143,"vw":53.6296},{"c":53.58,"h":53.61,"l":53.55,"n":78,"o":53.56,"t":"2026-10-19T13:00:00Z","v":10775,"vw":53.558068},{"c":53.65,"h":53.65,"l":53.58,"n":11,"o":53.58,"t":"2026-10-19T13:05:00Z","v":1347,"vw":53.632814},{"c":53.66,"h":53.66,"l":53.66,"n":4,"o":53.66,"t":"2026-10-19T13:10:00Z","v":208,"vw":53.66},{"c":53.65,"h":53.65,"l":53.65,"n":3,"o":53.65,"t":"2026-10-19T13:15:00Z","v":3406,"vw":53.65},{"c":53.6,"h":53.6,"l":53.6,"n":6,"o":53.6,"t":"2026-10-19T13:20:00Z","v":271,"vw":53.6},{"c":53.605,"h":53.635,"l":53.59,"n":1530,"o":53.6,"t":"2026-10-19T13:30:00Z","v":245477,"vw":53.613205},{"c":53.6,"h":53.635,"l":53.58,"n":844,"o":53.605,"t":"2026-10-19T13:35:00Z","v":193609,"vw":53.604309},{"c":53.5799,"h":53.605,"l":53.575,"n":516,"o":53.585,"t":"2026-10-19T13:40:00Z","v":62813,"vw":53.590982},{"c":53.5601,"h":53.59,"l":53.5601,"n":341,"o":53.58,"t":"2026-10-19T13:45:00Z","v":26750,"vw":53.578059},{"c":53.555,"h":53.585,"l":53.555,"n":582,"o":53.575,"t":"2026-10-19T13:50:00Z","v":33911,"vw":53.569341},{"c":53.55,"h":53.57,"l":53.55,"n":379,"o":53.5566,"t":"2026-10-19T13:55:00Z","v":44301,"vw":53.558737},{"c":53.54,"h":53.5676,"l":53.522,"n":327,"o":53.554,"t":"2026-10-19T14:00:00Z","v":25161,"vw":53.54585},{"c":53.565,"h":53.5684,"l":53.54,"n":374,"o":53.5401,"t":"2026-10-19T14:05:00Z","v":56915,"vw":53.555205},{"c":53.65,"h":53.65,"l":53.5541,"n":305,"o":53.57,"t":"2026-10-19T14:10:00Z","v":28118,"vw":53.594781},{"c":53.669,"h":53.6943,"l":53.655,"n":378,"o":53.659,"t":"2026-10-19T14:15:00Z","v":38985,"vw":53.670195},{"c":53.675,"h":53.675,"l":53.645,"n":366,"o":53.669,"t":"2026-10-19T14:20:00Z","v":65549,"vw":53.66534},{"c":53.655,"h":53.67,"l":53.645,"n":254,"o":53.67,"t":"2026-10-19T14:25:00Z","v":19261,"vw":53.655841},{"c":53.59,"h":53.67,"l":53.57,"n":356,"o":53.665,"t":"2026-10-19T14:30:00Z","v":34060,"vw":53.623489},{"c":53.59,"h":53.62,"l":53.585,"n":292,"o":53.59,"t":"2026-10-19T14:35:00Z","v":21222,"vw":53.603386},{"c":53.6098,"h":53.63,"l":53.59,"n":345,"o":53.6099,"t":"2026-10-19T14:40:00Z","v":53054,"vw":53.611891},{"c":53.6176,"h":53.645,"l":53.604,"n":237,"o":53.604,"t":"2026-10-19T14:45:00Z","v":20438,"vw":53.626282},{"c":53.635,"h":53.635,"l":53.5901,"n":279,"o":53.61,"t":"2026-10-19T14:50:00Z","v":31866,"vw":53.612785},{"c":53.645,"h":53.65,"l":53.63,"n":222,"o":53.63,"t":"2026-10-19T14:55:00Z","v":20893,"vw":53.638988},{"c":53.67,"h":53.67,"l":53.64,"n":240,"o":53.64,"t":"2026-10-19T15:00:00Z","v":41679,"vw":53.665804},{"c":53.675,"h":53.69,"l":53.66,"n":258,"o":53.67,"t":"2026-10-19T15:05:00Z","v":28998,"vw":53.675747},{"c":53.67,"h":53.69,"l":53.6601,"n":245,"o":53.665,"t":"2026-10-19T15:10:00Z","v":25045,"vw":53.673068},{"c":53.705,"h":53.705,"l":53.67,"n":261,"o":53.67,"t":"2026-10-19T15:15:00Z","v":26281,"vw":53.685838},{"c":53.735,"h":53.735,"l":53.695,"n":217,"o":53.705,"t":"2026-10-19T15:20:00Z","v":24249,"vw":53.715162},{"c":53.745,"h":53.76,"l":53.73,"n":317,"o":53.735,"t":"2026-10-19T15:25:00Z","v":47475,"vw":53.748156},{"c":53.735,"h":53.745,"l":53.715,"n":267,"o":53.735,"t":"2026-10-19T15:30:00Z","v":35240,"vw":53.728266},{"c":53.74,"h":53.77,"l":53.73,"n":294,"o":53.735,"t":"2026-10-19T15:35:00Z","v":39366,"vw":53.751176},{"c":53.745,"h":53.76,"l":53.735,"n":242,"o":53.7499,"t":"2026-10-19T15:40:00Z","v":28875,"vw":53.74799},{"c":53.7392,"h":53.745,"l":53.73,"n":280,"o":53.74,"t":"2026-10-19T15:45:00Z","v":25391,"vw":53.737119},{"c":53.735,"h":53.75,"l":53.73,"n":239,"o":53.74,"t":"2026-10-19T15:50:00Z","v":43637,"vw":53.742528},{"c":53.715,"h":53.745,"l":53.71,"n":223,"o":53.725,"t":"2026-10-19T15:55:00Z","v":27904,"vw":53.725343},{"c":53.66,"h":53.715,"l":53.63,"n":270,"o":53.715,"t":"2026-10-19T16:00:00Z","v":74850,"vw":53.657292},{"c":53.6582,"h":53.665,"l":53.63,"n":146,"o":53.665,"t":"2026-10-19T16:05:00Z","v":24997,"vw":53.649819},{"c":53.675,"h":53.68,"l":53.65,"n":131,"o":53.65,"t":"2026-10-19T16:10:00Z","v":23001,"vw":53.670539},{"c":53.66,"h":53.6899,"l":53.66,"n":141,"o":53.679,"t":"2026-10-19T16:15:00Z","v":14759,"vw":53.677235},{"c":53.65,"h":53.6676,"l":53.64,"n":165,"o":53.6615,"t":"2026-10-19T16:20:00Z","v":22176,"vw":53.651957},{"c":53.65,"h":53.66,"l":53.635,"n":163,"o":53.655,"t":"2026-10-19T16:25:00Z","v":22152,"vw":53.646841},{"c":53.645,"h":53.65,"l":53.615,"n":159,"o":53.65,"t":"2026-10-19T16:30:00Z","v":21221,"vw":53.6376},{"c":53.635,"h":53.65,"l":53.6301,"n":109,"o":53.645,"t":"2026-10-19T16:35:00Z","v":17573,"vw":53.639014},{"c":53.645,"h":53.655,"l":53.63,"n":139,"o":53.63,"t":"2026-10-19T16:40:00Z","v":38212,"vw":53.646202},{"c":53.6222,"h":53.65,"l":53.615,"n":137,"o":53.65,"t":"2026-10-19T16:45:00Z","v":21821,"vw":53.631874},{"c":53.61,"h":53.63,"l":53.605,"n":112,"o":53.626,"t":"2026-10-19T16:50:00Z","v":42082,"vw":53.622746},{"c":53.6052,"h":53.62,"l":53.6024,"n":117,"o":53.6101,"t":"2026-10-19T16:55:00Z","v":24680,"vw":53.611665},{"c":53.609,"h":53.61,"l":53.595,"n":169,"o":53.6,"t":"2026-10-19T17:00:00Z","v":29485,"vw":53.601788},{"c":53.58,"h":53.61,"l":53.58,"n":157,"o":53.6001,"t":"2026-10-19T17:05:00Z","v":36487,"vw":53.598864},{"c":53.605,"h":53.6057,"l":53.575,"n":121,"o":53.5799,"t":"2026-10-19T17:10:00Z","v":23307,"vw":53.593392},{"c":53.61,"h":53.615,"l":53.595,"n":114,"o":53.6063,"t":"2026-10-19T17:15:00Z","v":19902,"vw":53.606654},{"c":53.59,"h":53.6006,"l":53.5812,"n":105,"o":53.6006,"t":"2026-10-19T17:20:00Z","v":28854,"vw":53.592534},{"c":53.605,"h":53.62,"l":53.595,"n":73,"o":53.599,"t":"2026-10-19T17:25:00Z","v":16821,"vw":53.606659},{"c":53.6001,"h":53.6099,"l":53.595,"n":104,"o":53.605,"t":"2026-10-19T17:30:00Z","v":8165,"vw":53.602857},{"c":53.5996,"h":53.6,"l":53.585,"n":111,"o":53.595,"t":"2026-10-19T17:35:00Z","v":15513,"vw":53.592326},{"c":53.6,"h":53.615,"l":53.58,"n":130,"o":53.595,"t":"2026-10-19T17:40:00Z","v":36315,"vw":53.604592},{"c":53.575,"h":53.59,"l":53.565,"n":132,"o":53.59,"t":"2026-10-19T17:45:00Z","v":28703,"vw":53.575565},{"c":53.5899,"h":53.595,"l":53.565,"n":942,"o":53.5748,"t":"2026-10-19T17:50:00Z","v":29654,"vw":53.580282},{"c":53.615,"h":53.615,"l":53.5721,"n":115,"o":53.59,"t":"2026-10-19T17:55:00Z","v":17415,"vw":53.590883},{"c":53.59,"h":53.62,"l":53.58,"n":135,"o":53.615,"t":"2026-10-19T18:00:00Z","v":31117,"vw":53.605915},{"c":53.6061,"h":53.61,"l":53.595,"n":79,"o":53.6024,"t":"2026-10-19T18:05:00Z","v":8303,"vw":53.602414},{"c":53.63,"h":53.635,"l":53.6123,"n":128,"o":53.619,"t":"2026-10-19T18:10:00Z","v":25316,"vw":53.624871},{"c":53.635,"h":53.6399,"l":53.625,"n":94,"o":53.6286,"t":"2026-10-19T18:15:00Z","v":161255,"vw":53.630324},{"c":53.615,"h":53.6399,"l":53.61,"n":119,"o":53.63,"t":"2026-10-19T18:20:00Z","v":24910,"vw":53.621886},{"c":53.59,"h":53.61,"l":53.5747,"n":125,"o":53.61,"t":"2026-10-19T18:25:00Z","v":33993,"vw":53.595375},{"c":53.575,"h":53.5999,"l":53.575,"n":114,"o":53.595,"t":"2026-10-19T18:30:00Z","v":31435,"vw":53.591152},{"c":53.605,"h":53.6099,"l":53.5661,"n":100,"o":53.575,"t":"2026-10-19T18:35:00Z","v":23591,"vw":53.584491},{"c":53.61,"h":53.61,"l":53.6,"n":112,"o":53.6099,"t":"2026-10-19T18:40:00Z","v":27583,"vw":53.606031},{"c":53.625,"h":53.63,"l":53.62,"n":117,"o":53.62,"t":"2026-10-19T18:45:00Z","v":20784,"vw":53.625607},{"c":53.605,"h":53.62,"l":53.605,"n":110,"o":53.62,"t":"2026-10-19T18:50:00Z","v":20821,"vw":53.615147},{"c":53.62,"h":53.62,"l":53.605,"n":81,"o":53.605,"t":"2026-10-19T18:55:00Z","v":18162,"vw":53.617508},{"c":53.64,"h":53.645,"l":53.615,"n":104,"o":53.62,"t":"2026-10-19T19:00:00Z","v":40023,"vw":53.629389},{"c":53.61,"h":53.6499,"l":53.604,"n":106,"o":53.64,"t":"2026-10-19T19:05:00Z","v":25542,"vw":53.626391},{"c":53.625,"h":53.63,"l":53.61,"n":85,"o":53.62,"t":"2026-10-19T19:10:00Z","v":19037,"vw":53.620718},{"c":53.6501,"h":53.6501,"l":53.6241,"n":110,"o":53.625,"t":"2026-10-19T19:15:00Z","v":20611,"vw":53.631483},{"c":53.6599,"h":53.66,"l":53.64,"n":144,"o":53.65,"t":"2026-10-19T19:20:00Z","v":37147,"vw":53.649791},{"c":53.6409,"h":53.6602,"l":53.64,"n":94,"o":53.66,"t":"2026-10-19T19:25:00Z","v":12764,"vw":53.654117},{"c":53.645,"h":53.65,"l":53.6399,"n":126,"o":53.64,"t":"2026-10-19T19:30:00Z","v":21574,"vw":53.643688},{"c":53.655,"h":53.665,"l":53.645,"n":145,"o":53.645,"t":"2026-10-19T19:35:00Z","v":23186,"vw":53.655195},{"c":53.645,"h":53.66,"l":53.64,"n":143,"o":53.655,"t":"2026-10-19T19:40:00Z","v":47029,"vw":53.654771},{"c":53.6299,"h":53.65,"l":53.62,"n":207,"o":53.64,"t":"2026-10-19T19:45:00Z","v":29311,"vw":53.631523},{"c":53.58,"h":53.625,"l":53.56,"n":339,"o":53.62,"t":"2026-10-19T19:50:00Z","v":54764,"vw":53.577586},{"c":53.55,"h":53.595,"l":53.54,"n":589,"o":53.58,"t":"2026-10-19T19:55:00Z","v":188409,"vw":53.555211},{"c":53.5793,"h":53.5793,"l":53.54,"n":31,"o":53.55,"t":"2026-10-19T20:00:00Z","v":2196,"vw":53.544126},{"c":53.57,"h":53.575,"l":53.57,"n":2,"o":53.575,"t":"2026-10-19T20:10:00Z","v":400,"vw":53.5725},{"c":53.6178,"h":53.6178,"l":53.6178,"n":2,"o":53.6178,"t":"2026-10-19T20:25:00Z","v":350,"vw":53.6178},{"c":53.6,"h":53.6,"l":53.596,"n":10,"o":53.596,"t":"2026-10-19T20:30:00Z","v":2299,"vw":53.599043},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-10-19T20:35:00Z","v":172,"vw":53.6},{"c":53.5992,"h":53.5992,"l":53.5992,"n":1,"o":53.5992,"t":"2026-10-19T20:45:00Z","v":790,"vw":53.5992},{"c":53.61,"h":53.61,"l":53.6,"n":84,"o":53.6,"t":"2026-10-19T20:55:00Z","v":3642,"vw":53.601922},{"c":53.6,"h":53.6,"l":53.5995,"n":6,"o":53.5995,"t":"2026-10-19T21:05:00Z","v":1941,"vw":53.599613},{"c":53.6,"h":53.6,"l":53.6,"n":21,"o":53.6,"t":"2026-10-19T21:10:00Z","v":324,"vw":53.6},{"c":53.598,"h":53.598,"l":53.598,"n":1,"o":53.598,"t":"2026-10-19T21:20:00Z","v":100,"vw":53.598},{"c":53.6546,"h":53.6546,"l":53.6546,"n":1,"o":53.6546,"t":"2026-10-19T21:30:00Z","v":1500,"vw":53.6546},{"c":53.67,"h":53.67,"l":53.6184,"n":4,"o":53.6184,"t":"2026-10-19T21:35:00Z","v":1242,"vw":53.661761},{"c":53.61,"h":53.61,"l":53.59,"n":7,"o":53.59,"t":"2026-10-19T21:45:00Z","v":840,"vw":53.601},{"c":53.577,"h":53.63,"l":53.577,"n":4,"o":53.63,"t":"2026-10-19T21:50:00Z","v":701,"vw":53.589286},{"c":53.577,"h":53.577,"l":53.577,"n":1,"o":53.577,"t":"2026-10-19T22:10:00Z","v":100,"vw":53.577},{"c":53.6641,"h":53.6641,"l":53.6641,"n":2,"o":53.6641,"t":"2026-10-19T22:30:00Z","v":153,"vw":53.6641},{"c":53.6565,"h":53.6565,"l":53.6565,"n":1,"o":53.6565,"t":"2026-10-19T22:35:00Z","v":100,"vw":53.6565},{"c":53.64,"h":53.64,"l":53.64,"n":2,"o":53.64,"t":"2026-10-19T22:50:00Z","v":102,"vw":53.64},{"c":53.66,"h":53.66,"l":53.66,"n":2,"o":53.66,"t":"2026-10-19T22:55:00Z","v":191,"vw":53.66},{"c":53.6601,"h":53.6601,"l":53.6601,"n":2,"o":53.6601,"t":"2026-10-19T23:25:00Z","v":101,"vw":53.6601},{"c":53.6615,"h":53.6615,"l":53.6615,"n":1,"o":53.6615,"t":"2026-10-19T23:40:00Z","v":100,"vw":53.6615},{"c":53.6635,"h":53.6635,"l":53.6635,"n":2,"o":53.6635,"t":"2026-10-19T23:45:00Z","v":130,"vw":53.6635},{"c":53.63,"h":53.64,"l":53.63,"n":6,"o":53.64,"t":"2026-10-19T23:50:00Z","v":681,"vw":53.631508},{"c":53.64,"h":53.6669,"l":53.64,"n":5,"o":53.64,"t":"2026-10-19T23:55:00Z","v":521,"vw":53.650406},{"c":53.6,"h":53.65,"l":53.54,"n":219,"o":53.58,"t":"2026-10-20T08:00:00Z","v":3914,"vw":53.572591},{"c":53.61,"h":53.61,"l":53.61,"n":5,"o":53.61,"t":"2026-10-20T08:05:00Z","v":106,"vw":53.61},{"c":53.5183,"h":53.5183,"l":53.5183,"n":1,"o":53.5183,"t":"2026-10-20T08:20:00Z","v":400,"vw":53.5183},{"c":53.57,"h":53.57,"l":53.57,"n":1,"o":53.57,"t":"2026-10-20T09:05:00Z","v":100,"vw":53.57},{"c":53.514,"h":53.5574,"l":53.5126,"n":12,"o":53.5126,"t":"2026-10-20T09:15:00Z","v":908,"vw":53.521867},{"c":53.52,"h":53.53,"l":53.52,"n":5,"o":53.53,"t":"2026-10-20T10:30:00Z","v":262,"vw":53.525},{"c":53.52,"h":53.52,"l":53.52,"n":5,"o":53.52,"t":"2026-10-20T10:35:00Z","v":193,"vw":53.52},{"c":53.53,"h":53.6,"l":53.52,"n":46,"o":53.57,"t":"2026-10-20T11:00:00Z","v":6584,"vw":53.540993},{"c":53.5301,"h":53.5301,"l":53.51,"n":15,"o":53.51,"t":"2026-10-20T11:05:00Z","v":2831,"vw":53.527205},{"c":53.52,"h":53.52,"l":53.52,"n":11,"o":53.52,"t":"2026-10-20T11:10:00Z","v":4024,"vw":53.52},{"c":53.558,"h":53.558,"l":53.558,"n":5,"o":53.558,"t":"2026-10-20T11:15:00Z","v":3716,"vw":53.558},{"c":53.53,"h":53.53,"l":53.53,"n":2,"o":53.53,"t":"2026-10-20T11:20:00Z","v":121,"vw":53.53},{"c":53.52,"h":53.52,"l":53.52,"n":3,"o":53.52,"t":"2026-10-20T11:25:00Z","v":3702,"vw":53.52},{"c":53.5,"h":53.515,"l":53.5,"n":61,"o":53.515,"t":"2026-10-20T11:45:00Z","v":20345,"vw":53.50104},{"c":53.4918,"h":53.5,"l":53.4918,"n":5,"o":53.5,"t":"2026-10-20T11:50:00Z","v":1711,"vw":53.494309},{"c":53.49,"h":53.4901,"l":53.49,"n":10,"o":53.4901,"t":"2026-10-20T11:55:00Z","v":7817,"vw":53.490097},{"c":53.49,"h":53.49,"l":53.49,"n":1,"o":53.49,"t":"2026-10-20T12:05:00Z","v":1800,"vw":53.49},{"c":53.4795,"h":53.4795,"l":53.471,"n":3,"o":53.471,"t":"2026-10-20T12:20:00Z","v":241,"vw":53.47525},{"c":53.44,"h":53.4715,"l":53.4216,"n":61,"o":53.4715,"t":"2026-10-20T12:25:00Z","v":12236,"vw":53.466056},{"c":53.46,"h":53.46,"l":53.45,"n":10,"o":53.4538,"t":"2026-10-20T12:30:00Z","v":10801,"vw":53.459844},{"c":53.5213,"h":53.5213,"l":53.5213,"n":4,"o":53.5213,"t":"2026-10-20T12:45:00Z","v":155,"vw":53.5213},{"c":53.4999,"h":53.5,"l":53.47,"n":30,"o":53.49,"t":"2026-10-20T12:50:00Z","v":13083,"vw":53.48095},{"c":53.4991,"h":53.4991,"l":53.499,"n":5,"o":53.499,"t":"2026-10-20T12:55:00Z","v":623,"vw":53.499029},{"c":53.5095,"h":53.5095,"l":53.49,"n":15,"o":53.49,"t":"2026-10-20T13:00:00Z","v":17602,"vw":53.497443},{"c":53.5169,"h":53.52,"l":53.516,"n":10,"o":53.516,"t":"2026-10-20T13:05:00Z","v":7970,"vw":53.519844},{"c":53.49,"h":53.51,"l":53.49,"n":15,"o":53.51,"t":"2026-10-20T13:10:00Z","v":12250,"vw":53.509103},{"c":53.5096,"h":53.5096,"l":53.5,"n":6,"o":53.5,"t":"2026-10-20T13:20:00Z","v":1217,"vw":53.5016},{"c":53.5,"h":53.51,"l":53.46,"n":837,"o":53.51,"t":"2026-10-20T13:30:00Z","v":99749,"vw":53.498255},{"c":53.5001,"h":53.5276,"l":53.48,"n":411,"o":53.489,"t":"2026-10-20T13:35:00Z","v":48746,"vw":53.508109},{"c":53.4358,"h":53.51,"l":53.425,"n":478,"o":53.5,"t":"2026-10-20T13:40:00Z","v":73224,"vw":53.450736},{"c":53.53,"h":53.53,"l":53.4139,"n":529,"o":53.425,"t":"2026-10-20T13:45:00Z","v":33631,"vw":53.491298},{"c":53.555,"h":53.5752,"l":53.515,"n":260,"o":53.525,"t":"2026-10-20T13:50:00Z","v":28532,"vw":53.548283},{"c":53.6214,"h":53.63,"l":53.5499,"n":257,"o":53.55,"t":"2026-10-20T13:55:00Z","v":47911,"vw":53.604168},{"c":53.625,"h":53.65,"l":53.61,"n":393,"o":53.63,"t":"2026-10-20T14:00:00Z","v":92559,"vw":53.629935},{"c":53.6765,"h":53.68,"l":53.615,"n":267,"o":53.62,"t":"2026-10-20T14:05:00Z","v":37159,"vw":53.660639},{"c":53.6925,"h":53.695,"l":53.66,"n":230,"o":53.69,"t":"2026-10-20T14:10:00Z","v":31883,"vw":53.676757},{"c":53.73,"h":53.7393,"l":53.7,"n":211,"o":53.7,"t":"2026-10-20T14:15:00Z","v":29221,"vw":53.711906},{"c":53.785,"h":53.785,"l":53.7314,"n":198,"o":53.7386,"t":"2026-10-20T14:20:00Z","v":23767,"vw":53.749833},{"c":53.835,"h":53.835,"l":53.76,"n":222,"o":53.7724,"t":"2026-10-20T14:25:00Z","v":31643,"vw":53.790182},{"c":53.8,"h":53.8605,"l":53.785,"n":285,"o":53.835,"t":"2026-10-20T14:30:00Z","v":52046,"vw":53.829532},{"c":53.7999,"h":53.8097,"l":53.789,"n":192,"o":53.79,"t":"2026-10-20T14:35:00Z","v":47377,"vw":53.795992},{"c":53.82,"h":53.835,"l":53.7983,"n":191,"o":53.8,"t":"2026-10-20T14:40:00Z","v":32157,"vw":53.820183},{"c":53.81,"h":53.839,"l":53.8,"n":207,"o":53.82,"t":"2026-10-20T14:45:00Z","v":29409,"vw":53.818755},{"c":53.8321,"h":53.835,"l":53.805,"n":172,"o":53.81,"t":"2026-10-20T14:50:00Z","v":17985,"vw":53.821663},{"c":53.84,"h":53.86,"l":53.83,"n":192,"o":53.835,"t":"2026-10-20T14:55:00Z","v":37973,"vw":53.845804},{"c":53.8001,"h":53.83,"l":53.8,"n":174,"o":53.825,"t":"2026-10-20T15:00:00Z","v":30512,"vw":53.812332},{"c":53.799,"h":53.8063,"l":53.795,"n":147,"o":53.795,"t":"2026-10-20T15:05:00Z","v":28789,"vw":53.800345},{"c":53.635,"h":53.795,"l":53.635,"n":334,"o":53.795,"t":"2026-10-20T15:10:00Z","v":56555,"vw":53.729241},{"c":53.735,"h":53.75,"l":53.6717,"n":134,"o":53.68,"t":"2026-10-20T15:15:00Z","v":30082,"vw":53.721019},{"c":53.699,"h":53.74,"l":53.699,"n":152,"o":53.73,"t":"2026-10-20T15:20:00Z","v":31105,"vw":53.722736},{"c":53.705,"h":53.72,"l":53.7,"n":142,"o":53.7101,"t":"2026-10-20T15:25:00Z","v":21475,"vw":53.709486},{"c":53.675,"h":53.7,"l":53.665,"n":155,"o":53.7,"t":"2026-10-20T15:30:00Z","v":10968,"vw":53.675218},{"c":53.69,"h":53.695,"l":53.67,"n":163,"o":53.69,"t":"2026-10-20T15:35:00Z","v":19576,"vw":53.68503},{"c":53.725,"h":53.735,"l":53.69,"n":140,"o":53.695,"t":"2026-10-20T15:40:00Z","v":17952,"vw":53.720055},{"c":53.715,"h":53.72,"l":53.69,"n":163,"o":53.72,"t":"2026-10-20T15:45:00Z","v":20835,"vw":53.70738},{"c":53.74,"h":53.75,"l":53.69,"n":144,"o":53.71,"t":"2026-10-20T15:50:00Z","v":36967,"vw":53.720541},{"c":53.74,"h":53.75,"l":53.725,"n":147,"o":53.749,"t":"2026-10-20T15:55:00Z","v":15243,"vw":53.7317},{"c":53.705,"h":53.75,"l":53.7,"n":156,"o":53.75,"t":"2026-10-20T16:00:00Z","v":13829,"vw":53.725626},{"c":53.715,"h":53.74,"l":53.71,"n":128,"o":53.715,"t":"2026-10-20T16:05:00Z","v":19773,"vw":53.722604},{"c":53.705,"h":53.72,"l":53.695,"n":162,"o":53.714,"t":"2026-10-20T16:10:00Z","v":29206,"vw":53.704523},{"c":53.66,"h":53.7199,"l":53.66,"n":110,"o":53.715,"t":"2026-10-20T16:15:00Z","v":20030,"vw":53.701288},{"c":53.6701,"h":53.6893,"l":53.66,"n":120,"o":53.66,"t":"2026-10-20T16:20:00Z","v":29398,"vw":53.677233},{"c":53.705,"h":53.715,"l":53.67,"n":131,"o":53.68,"t":"2026-10-20T16:25:00Z","v":30171,"vw":53.686009},{"c":53.71,"h":53.72,"l":53.695,"n":134,"o":53.715,"t":"2026-10-20T16:30:00Z","v":36596,"vw":53.709215},{"c":53.725,"h":53.74,"l":53.7061,"n":99,"o":53.709,"t":"2026-10-20T16:35:00Z","v":21797,"vw":53.720946},{"c":53.71,"h":53.7301,"l":53.7,"n":105,"o":53.715,"t":"2026-10-20T16:40:00Z","v":35768,"vw":53.720041},{"c":53.725,"h":53.73,"l":53.695,"n":76,"o":53.715,"t":"2026-10-20T16:45:00Z","v":10229,"vw":53.713634},{"c":53.665,"h":53.72,"l":53.65,"n":127,"o":53.715,"t":"2026-10-20T16:50:00Z","v":14514,"vw":53.699343},{"c":53.675,"h":53.68,"l":53.67,"n":93,"o":53.675,"t":"2026-10-20T16:55:00Z","v":102926,"vw":53.676379},{"c":53.675,"h":53.69,"l":53.6542,"n":129,"o":53.675,"t":"2026-10-20T17:00:00Z","v":42770,"vw":53.674598},{"c":53.67,"h":53.68,"l":53.6636,"n":97,"o":53.6759,"t":"2026-10-20T17:05:00Z","v":17378,"vw":53.673839},{"c":53.675,"h":53.689,"l":53.665,"n":63,"o":53.675,"t":"2026-10-20T17:10:00Z","v":5218,"vw":53.679318},{"c":53.685,"h":53.69,"l":53.6786,"n":104,"o":53.685,"t":"2026-10-20T17:15:00Z","v":21179,"vw":53.685868},{"c":53.725,"h":53.725,"l":53.699,"n":73,"o":53.6999,"t":"2026-10-20T17:20:00Z","v":10352,"vw":53.718251},{"c":53.725,"h":53.73,"l":53.71,"n":127,"o":53.72,"t":"2026-10-20T17:25:00Z","v":37640,"vw":53.724797},{"c":53.715,"h":53.74,"l":53.715,"n":125,"o":53.7274,"t":"2026-10-20T17:30:00Z","v":9083,"vw":53.730832},{"c":53.7299,"h":53.73,"l":53.72,"n":129,"o":53.725,"t":"2026-10-20T17:35:00Z","v":18453,"vw":53.727693},{"c":53.7301,"h":53.74,"l":53.7201,"n":153,"o":53.73,"t":"2026-10-20T17:40:00Z","v":14135,"vw":53.731288},{"c":53.73,"h":53.74,"l":53.7299,"n":664,"o":53.73,"t":"2026-10-20T17:45:00Z","v":19504,"vw":53.731602},{"c":53.755,"h":53.76,"l":53.7339,"n":114,"o":53.74,"t":"2026-10-20T17:50:00Z","v":22049,"vw":53.739289},{"c":53.7312,"h":53.745,"l":53.7223,"n":108,"o":53.745,"t":"2026-10-20T17:55:00Z","v":9113,"vw":53.735075},{"c":53.71,"h":53.745,"l":53.71,"n":146,"o":53.74,"t":"2026-10-20T18:00:00Z","v":21727,"vw":53.728356},{"c":53.729,"h":53.735,"l":53.71,"n":115,"o":53.715,"t":"2026-10-20T18:05:00Z","v":37733,"vw":53.723577},{"c":53.739,"h":53.745,"l":53.7261,"n":109,"o":53.7299,"t":"2026-10-20T18:10:00Z","v":27612,"vw":53.732409},{"c":53.7286,"h":53.745,"l":53.725,"n":120,"o":53.74,"t":"2026-10-20T18:15:00Z","v":23847,"vw":53.739767},{"c":53.715,"h":53.73,"l":53.715,"n":74,"o":53.73,"t":"2026-10-20T18:20:00Z","v":10879,"vw":53.723646},{"c":53.715,"h":53.72,"l":53.7,"n":93,"o":53.71,"t":"2026-10-20T18:25:00Z","v":20377,"vw":53.713771},{"c":53.695,"h":53.719,"l":53.69,"n":122,"o":53.7132,"t":"2026-10-20T18:30:00Z","v":29541,"vw":53.703615},{"c":53.685,"h":53.69,"l":53.674,"n":103,"o":53.685,"t":"2026-10-20T18:35:00Z","v":28501,"vw":53.68217},{"c":53.66,"h":53.69,"l":53.655,"n":125,"o":53.685,"t":"2026-10-20T18:40:00Z","v":26958,"vw":53.672535},{"c":53.678,"h":53.69,"l":53.659,"n":74,"o":53.659,"t":"2026-10-20T18:45:00Z","v":14268,"vw":53.67712},{"c":53.6998,"h":53.6998,"l":53.675,"n":81,"o":53.675,"t":"2026-10-20T18:50:00Z","v":24525,"vw":53.684167},{"c":53.685,"h":53.709,"l":53.685,"n":117,"o":53.7,"t":"2026-10-20T18:55:00Z","v":53365,"vw":53.694819},{"c":53.695,"h":53.6976,"l":53.685,"n":109,"o":53.685,"t":"2026-10-20T19:00:00Z","v":19675,"vw":53.691114},{"c":53.68,"h":53.7,"l":53.68,"n":121,"o":53.7,"t":"2026-10-20T19:05:00Z","v":19715,"vw":53.694967},{"c":53.6797,"h":53.69,"l":53.679,"n":177,"o":53.69,"t":"2026-10-20T19:10:00Z","v":39075,"vw":53.68573},{"c":53.67,"h":53.68,"l":53.67,"n":102,"o":53.675,"t":"2026-10-20T19:15:00Z","v":26605,"vw":53.676221},{"c":53.6361,"h":53.679,"l":53.63,"n":201,"o":53.675,"t":"2026-10-20T19:20:00Z","v":118713,"vw":53.654343},{"c":53.65,"h":53.67,"l":53.635,"n":175,"o":53.635,"t":"2026-10-20T19:25:00Z","v":42771,"vw":53.656178},{"c":53.665,"h":53.67,"l":53.6399,"n":132,"o":53.645,"t":"2026-10-20T19:30:00Z","v":31690,"vw":53.660712},{"c":53.64,"h":53.67,"l":53.634,"n":162,"o":53.6699,"t":"2026-10-20T19:35:00Z","v":48234,"vw":53.648521},{"c":53.6697,"h":53.675,"l":53.635,"n":221,"o":53.639,"t":"2026-10-20T19:40:00Z","v":51170,"vw":53.653183},{"c":53.675,"h":53.68,"l":53.665,"n":238,"o":53.67,"t":"2026-10-20T19:45:00Z","v":62749,"vw":53.672071},{"c":53.675,"h":53.68,"l":53.6531,"n":323,"o":53.67,"t":"2026-10-20T19:50:00Z","v":135158,"vw":53.668867},{"c":53.68,"h":53.68,"l":53.66,"n":379,"o":53.675,"t":"2026-10-20T19:55:00Z","v":113831,"vw":53.671582},{"c":53.7031,"h":53.7031,"l":53.691,"n":17,"o":53.7,"t":"2026-10-20T20:00:00Z","v":8954,"vw":53.700111},{"c":53.79,"h":53.83,"l":53.7539,"n":6,"o":53.83,"t":"2026-10-20T20:15:00Z","v":855,"vw":53.783321},{"c":53.77,"h":53.77,"l":53.77,"n":2,"o":53.77,"t":"2026-10-20T20:20:00Z","v":550,"vw":53.77},{"c":53.75,"h":53.7659,"l":53.75,"n":10,"o":53.7659,"t":"2026-10-20T20:25:00Z","v":4760,"vw":53.758278},{"c":53.76,"h":53.76,"l":53.75,"n":6,"o":53.75,"t":"2026-10-20T20:30:00Z","v":501,"vw":53.758},{"c":53.8,"h":53.8187,"l":53.8,"n":5,"o":53.8187,"t":"2026-10-20T20:35:00Z","v":1152,"vw":53.802504},{"c":53.83,"h":53.83,"l":53.8,"n":6,"o":53.8,"t":"2026-10-20T20:45:00Z","v":496,"vw":53.821692},{"c":53.82,"h":53.82,"l":53.8162,"n":3,"o":53.8162,"t":"2026-10-20T20:50:00Z","v":742,"vw":53.817951},{"c":53.81,"h":53.82,"l":53.81,"n":5,"o":53.82,"t":"2026-10-20T20:55:00Z","v":700,"vw":53.814438},{"c":53.83,"h":53.83,"l":53.8117,"n":2,"o":53.8117,"t":"2026-10-20T21:00:00Z","v":2000,"vw":53.82085},{"c":53.81,"h":53.82,"l":53.81,"n":12,"o":53.82,"t":"2026-10-20T21:05:00Z","v":12005,"vw":53.811855},{"c":53.82,"h":53.83,"l":53.8193,"n":3,"o":53.8193,"t":"2026-10-20T21:10:00Z","v":500,"vw":53.82186},{"c":53.8499,"h":53.8499,"l":53.8499,"n":3,"o":53.8499,"t":"2026-10-20T21:15:00Z","v":201,"vw":53.8499},{"c":53.85,"h":53.8596,"l":53.85,"n":5,"o":53.8528,"t":"2026-10-20T21:20:00Z","v":1800,"vw":53.858252},{"c":53.8301,"h":53.87,"l":53.8301,"n":5,"o":53.86,"t":"2026-10-20T22:00:00Z","v":4894,"vw":53.845302},{"c":53.89,"h":53.89,"l":53.89,"n":1,"o":53.89,"t":"2026-10-20T22:15:00Z","v":300,"vw":53.89},{"c":53.88,"h":53.9199,"l":53.88,"n":6,"o":53.9199,"t":"2026-10-20T22:20:00Z","v":1103,"vw":53.913436},{"c":53.89,"h":53.89,"l":53.85,"n":4,"o":53.85,"t":"2026-10-20T22:25:00Z","v":700,"vw":53.861098},{"c":53.9,"h":53.9,"l":53.8949,"n":2,"o":53.8949,"t":"2026-10-20T22:30:00Z","v":500,"vw":53.89592},{"c":53.82,"h":53.8239,"l":53.82,"n":10,"o":53.8239,"t":"2026-10-20T22:40:00Z","v":1725,"vw":53.8236},{"c":53.84,"h":53.84,"l":53.84,"n":2,"o":53.84,"t":"2026-10-20T22:50:00Z","v":262,"vw":53.84},{"c":53.84,"h":53.84,"l":53.83,"n":11,"o":53.83,"t":"2026-10-20T22:55:00Z","v":11800,"vw":53.831525},{"c":53.8193,"h":53.8193,"l":53.8193,"n":1,"o":53.8193,"t":"2026-10-20T23:00:00Z","v":151,"vw":53.8193},{"c":53.84,"h":53.84,"l":53.84,"n":2,"o":53.84,"t":"2026-10-20T23:05:00Z","v":140,"vw":53.84},{"c":53.83,"h":53.83,"l":53.82,"n":7,"o":53.83,"t":"2026-10-20T23:15:00Z","v":1549,"vw":53.828617},{"c":53.82,"h":53.83,"l":53.82,"n":8,"o":53.83,"t":"2026-10-20T23:25:00Z","v":1722,"vw":53.829409},{"c":53.8681,"h":53.8681,"l":53.85,"n":2,"o":53.85,"t":"2026-10-20T23:40:00Z","v":11000,"vw":53.866455},{"c":53.8101,"h":53.87,"l":53.8101,"n":8,"o":53.85,"t":"2026-10-20T23:45:00Z","v":20300,"vw":53.840197},{"c":53.81,"h":53.9299,"l":53.81,"n":12,"o":53.9299,"t":"2026-10-20T23:55:00Z","v":2302,"vw":53.833153},{"c":53.34,"h":53.47,"l":53.34,"n":293,"o":53.4,"t":"2026-10-21T08:00:00Z","v":5465,"vw":53.425422},{"c":53.4,"h":53.44,"l":53.4,"n":8,"o":53.44,"t":"2026-10-21T08:05:00Z","v":403,"vw":53.42},{"c":53.33,"h":53.33,"l":53.3,"n":55,"o":53.31,"t":"2026-10-21T08:10:00Z","v":2757,"vw":53.301723},{"c":53.2,"h":53.25,"l":53.2,"n":61,"o":53.25,"t":"2026-10-21T08:40:00Z","v":3139,"vw":53.231575},{"c":53.3,"h":53.3,"l":53.3,"n":7,"o":53.3,"t":"2026-10-21T08:55:00Z","v":171,"vw":53.3},{"c":53.25,"h":53.25,"l":53.25,"n":2,"o":53.25,"t":"2026-10-21T09:00:00Z","v":120,"vw":53.25},{"c":53.24,"h":53.24,"l":53.24,"n":14,"o":53.24,"t":"2026-10-21T09:15:00Z","v":148,"vw":53.24},{"c":53.32,"h":53.32,"l":53.32,"n":6,"o":53.32,"t":"2026-10-21T09:40:00Z","v":511,"vw":53.32},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-21T09:55:00Z","v":100,"vw":53.3},{"c":53.29,"h":53.29,"l":53.29,"n":2,"o":53.29,"t":"2026-10-21T10:10:00Z","v":101,"vw":53.29},{"c":53.26,"h":53.26,"l":53.25,"n":5,"o":53.25,"t":"2026-10-21T10:40:00Z","v":829,"vw":53.257076},{"c":53.26,"h":53.26,"l":53.26,"n":2,"o":53.26,"t":"2026-10-21T10:45:00Z","v":223,"vw":53.26},{"c":53.31,"h":53.4,"l":53.31,"n":55,"o":53.32,"t":"2026-10-21T11:00:00Z","v":4428,"vw":53.341843},{"c":53.3,"h":53.4,"l":53.3,"n":18,"o":53.4,"t":"2026-10-21T11:05:00Z","v":2673,"vw":53.329412},{"c":53.36,"h":53.38,"l":53.36,"n":13,"o":53.38,"t":"2026-10-21T11:10:00Z","v":437,"vw":53.374599},{"c":53.3188,"h":53.5523,"l":53.3188,"n":13,"o":53.5,"t":"2026-10-21T11:15:00Z","v":2069,"vw":53.44361},{"c":53.38,"h":53.48,"l":53.38,"n":9,"o":53.48,"t":"2026-10-21T11:25:00Z","v":1155,"vw":53.461816},{"c":53.33,"h":53.37,"l":53.3,"n":49,"o":53.3,"t":"2026-10-21T11:30:00Z","v":1968,"vw":53.332654},{"c":53.3,"h":53.3,"l":53.3,"n":18,"o":53.3,"t":"2026-10-21T11:35:00Z","v":2263,"vw":53.3},{"c":53.48,"h":53.48,"l":53.48,"n":2,"o":53.48,"t":"2026-10-21T11:45:00Z","v":105,"vw":53.48},{"c":53.3,"h":53.3758,"l":53.3,"n":11,"o":53.3758,"t":"2026-10-21T11:50:00Z","v":789,"vw":53.314302},{"c":53.32,"h":53.32,"l":53.32,"n":10,"o":53.32,"t":"2026-10-21T12:00:00Z","v":2174,"vw":53.32},{"c":53.6,"h":53.6,"l":53.33,"n":9,"o":53.33,"t":"2026-10-21T12:05:00Z","v":994,"vw":53.472494},{"c":53.29,"h":53.29,"l":53.29,"n":4,"o":53.29,"t":"2026-10-21T12:10:00Z","v":235,"vw":53.29},{"c":53.32,"h":53.33,"l":53.32,"n":16,"o":53.33,"t":"2026-10-21T12:15:00Z","v":1860,"vw":53.320629},{"c":53.5657,"h":53.5657,"l":53.5657,"n":3,"o":53.5657,"t":"2026-10-21T12:25:00Z","v":2109,"vw":53.5657},{"c":53.37,"h":53.37,"l":53.36,"n":4,"o":53.36,"t":"2026-10-21T12:30:00Z","v":900,"vw":53.367334},{"c":53.3848,"h":53.3848,"l":53.33,"n":10,"o":53.33,"t":"2026-10-21T12:35:00Z","v":1054,"vw":53.377831},{"c":53.28,"h":53.29,"l":53.28,"n":49,"o":53.29,"t":"2026-10-21T12:40:00Z","v":1633,"vw":53.283333},{"c":53.29,"h":53.29,"l":53.28,"n":54,"o":53.29,"t":"2026-10-21T12:45:00Z","v":40034,"vw":53.287682},{"c":53.3,"h":53.31,"l":53.299,"n":29,"o":53.31,"t":"2026-10-21T12:50:00Z","v":52697,"vw":53.309534},{"c":53.3,"h":53.3,"l":53.2991,"n":14,"o":53.2991,"t":"2026-10-21T12:55:00Z","v":515,"vw":53.299749},{"c":53.32,"h":53.32,"l":53.3,"n":20,"o":53.3,"t":"2026-10-21T13:00:00Z","v":2438,"vw":53.310744},{"c":53.32,"h":53.3291,"l":53.32,"n":5,"o":53.3291,"t":"2026-10-21T13:05:00Z","v":207,"vw":53.32455},{"c":53.3,"h":53.3,"l":53.2998,"n":10,"o":53.2998,"t":"2026-10-21T13:10:00Z","v":743,"vw":53.299921},{"c":53.32,"h":53.32,"l":53.32,"n":6,"o":53.32,"t":"2026-10-21T13:15:00Z","v":407,"vw":53.32},{"c":53.31,"h":53.32,"l":53.31,"n":14,"o":53.32,"t":"2026-10-21T13:20:00Z","v":1777,"vw":53.31625},{"c":53.31,"h":53.31,"l":53.28,"n":121,"o":53.28,"t":"2026-10-21T13:25:00Z","v":48364,"vw":53.292508},{"c":53.2591,"h":53.35,"l":53.23,"n":1096,"o":53.31,"t":"2026-10-21T13:30:00Z","v":140234,"vw":53.29069},{"c":53.285,"h":53.285,"l":53.245,"n":542,"o":53.26,"t":"2026-10-21T13:35:00Z","v":56316,"vw":53.259172},{"c":53.245,"h":53.305,"l":53.235,"n":563,"o":53.295,"t":"2026-10-21T13:40:00Z","v":67872,"vw":53.279511},{"c":53.31,"h":53.315,"l":53.255,"n":506,"o":53.255,"t":"2026-10-21T13:45:00Z","v":36099,"vw":53.290417},{"c":53.2673,"h":53.3071,"l":53.25,"n":382,"o":53.3028,"t":"2026-10-21T13:50:00Z","v":36641,"vw":53.286024},{"c":53.27,"h":53.3,"l":53.2699,"n":290,"o":53.27,"t":"2026-10-21T13:55:00Z","v":27730,"vw":53.282993},{"c":53.24,"h":53.285,"l":53.235,"n":441,"o":53.2628,"t":"2026-10-21T14:00:00Z","v":37011,"vw":53.262763},{"c":53.18,"h":53.2399,"l":53.175,"n":842,"o":53.2399,"t":"2026-10-21T14:05:00Z","v":73072,"vw":53.195067},{"c":53.165,"h":53.18,"l":53.15,"n":524,"o":53.175,"t":"2026-10-21T14:10:00Z","v":58594,"vw":53.166738},{"c":53.1799,"h":53.189,"l":53.16,"n":288,"o":53.175,"t":"2026-10-21T14:15:00Z","v":22338,"vw":53.173281},{"c":53.199,"h":53.205,"l":53.165,"n":294,"o":53.175,"t":"2026-10-21T14:20:00Z","v":27604,"vw":53.184753},{"c":53.205,"h":53.22,"l":53.18,"n":278,"o":53.19,"t":"2026-10-21T14:25:00Z","v":20211,"vw":53.196269},{"c":53.23,"h":53.2499,"l":53.2099,"n":299,"o":53.2099,"t":"2026-10-21T14:30:00Z","v":38838,"vw":53.23701},{"c":53.215,"h":53.24,"l":53.215,"n":263,"o":53.24,"t":"2026-10-21T14:35:00Z","v":31994,"vw":53.227301},{"c":53.26,"h":53.265,"l":53.215,"n":242,"o":53.215,"t":"2026-10-21T14:40:00Z","v":50249,"vw":53.248777},{"c":53.3,"h":53.3,"l":53.2601,"n":215,"o":53.268,"t":"2026-10-21T14:45:00Z","v":28321,"vw":53.281639},{"c":53.295,"h":53.31,"l":53.29,"n":193,"o":53.295,"t":"2026-10-21T14:50:00Z","v":15224,"vw":53.299715},{"c":53.3069,"h":53.3069,"l":53.28,"n":247,"o":53.295,"t":"2026-10-21T14:55:00Z","v":36137,"vw":53.289987},{"c":53.3,"h":53.31,"l":53.29,"n":235,"o":53.295,"t":"2026-10-21T15:00:00Z","v":34502,"vw":53.300033},{"c":53.295,"h":53.315,"l":53.29,"n":174,"o":53.3,"t":"2026-10-21T15:05:00Z","v":13312,"vw":53.299354},{"c":53.32,"h":53.33,"l":53.305,"n":180,"o":53.31,"t":"2026-10-21T15:10:00Z","v":28016,"vw":53.323367},{"c":53.3,"h":53.34,"l":53.3,"n":176,"o":53.325,"t":"2026-10-21T15:15:00Z","v":14325,"vw":53.323504},{"c":53.3201,"h":53.335,"l":53.3,"n":168,"o":53.3063,"t":"2026-10-21T15:20:00Z","v":18313,"vw":53.319083},{"c":53.36,"h":53.36,"l":53.3201,"n":207,"o":53.325,"t":"2026-10-21T15:25:00Z","v":25886,"vw":53.346978},{"c":53.365,"h":53.365,"l":53.35,"n":185,"o":53.355,"t":"2026-10-21T15:30:00Z","v":25973,"vw":53.355608},{"c":53.38,"h":53.4,"l":53.3601,"n":189,"o":53.3699,"t":"2026-10-21T15:35:00Z","v":30167,"vw":53.382767},{"c":53.3799,"h":53.39,"l":53.3701,"n":248,"o":53.39,"t":"2026-10-21T15:40:00Z","v":46565,"vw":53.381241},{"c":53.395,"h":53.4,"l":53.3738,"n":158,"o":53.38,"t":"2026-10-21T15:45:00Z","v":18315,"vw":53.388676},{"c":53.385,"h":53.3999,"l":53.38,"n":156,"o":53.3999,"t":"2026-10-21T15:50:00Z","v":21098,"vw":53.385829},{"c":53.385,"h":53.39,"l":53.3801,"n":151,"o":53.385,"t":"2026-10-21T15:55:00Z","v":20596,"vw":53.385391},{"c":53.385,"h":53.39,"l":53.375,"n":111,"o":53.385,"t":"2026-10-21T16:00:00Z","v":11369,"vw":53.380757},{"c":53.375,"h":53.3863,"l":53.365,"n":162,"o":53.38,"t":"2026-10-21T16:05:00Z","v":17851,"vw":53.375094},{"c":53.385,"h":53.39,"l":53.365,"n":135,"o":53.375,"t":"2026-10-21T16:10:00Z","v":22995,"vw":53.382939},{"c":53.375,"h":53.39,"l":53.3701,"n":133,"o":53.385,"t":"2026-10-21T16:15:00Z","v":28925,"vw":53.380643},{"c":53.37,"h":53.3875,"l":53.37,"n":145,"o":53.38,"t":"2026-10-21T16:20:00Z","v":24908,"vw":53.381621},{"c":53.365,"h":53.375,"l":53.3501,"n":211,"o":53.375,"t":"2026-10-21T16:25:00Z","v":43593,"vw":53.363565},{"c":53.3699,"h":53.37,"l":53.36,"n":95,"o":53.365,"t":"2026-10-21T16:30:00Z","v":6515,"vw":53.36549},{"c":53.435,"h":53.445,"l":53.36,"n":197,"o":53.365,"t":"2026-10-21T16:35:00Z","v":66320,"vw":53.389619},{"c":53.4076,"h":53.44,"l":53.38,"n":139,"o":53.44,"t":"2026-10-21T16:40:00Z","v":23219,"vw":53.397895},{"c":53.3901,"h":53.4059,"l":53.38,"n":103,"o":53.4001,"t":"2026-10-21T16:45:00Z","v":12871,"vw":53.392804},{"c":53.425,"h":53.43,"l":53.395,"n":99,"o":53.395,"t":"2026-10-21T16:50:00Z","v":19230,"vw":53.419781},{"c":53.42,"h":53.4294,"l":53.42,"n":124,"o":53.425,"t":"2026-10-21T16:55:00Z","v":12821,"vw":53.425462},{"c":53.4199,"h":53.44,"l":53.41,"n":113,"o":53.4201,"t":"2026-10-21T17:00:00Z","v":26622,"vw":53.417959},{"c":53.445,"h":53.4499,"l":53.415,"n":85,"o":53.415,"t":"2026-10-21T17:05:00Z","v":17475,"vw":53.439495},{"c":53.445,"h":53.449,"l":53.435,"n":111,"o":53.445,"t":"2026-10-21T17:10:00Z","v":22575,"vw":53.442146},{"c":53.455,"h":53.46,"l":53.4414,"n":71,"o":53.445,"t":"2026-10-21T17:15:00Z","v":10102,"vw":53.44965},{"c":53.4499,"h":53.46,"l":53.44,"n":109,"o":53.46,"t":"2026-10-21T17:20:00Z","v":47860,"vw":53.454699},{"c":53.449,"h":53.45,"l":53.4324,"n":108,"o":53.45,"t":"2026-10-21T17:25:00Z","v":17491,"vw":53.445326},{"c":53.4382,"h":53.45,"l":53.425,"n":162,"o":53.45,"t":"2026-10-21T17:30:00Z","v":18370,"vw":53.431858},{"c":53.435,"h":53.44,"l":53.43,"n":119,"o":53.4301,"t":"2026-10-21T17:35:00Z","v":12643,"vw":53.437327},{"c":53.46,"h":53.46,"l":53.4401,"n":95,"o":53.45,"t":"2026-10-21T17:40:00Z","v":16923,"vw":53.453393},{"c":53.44,"h":53.46,"l":53.44,"n":121,"o":53.455,"t":"2026-10-21T17:45:00Z","v":23992,"vw":53.446158},{"c":53.4508,"h":53.46,"l":53.44,"n":635,"o":53.455,"t":"2026-10-21T17:50:00Z","v":32508,"vw":53.451845},{"c":53.4499,"h":53.46,"l":53.445,"n":93,"o":53.4501,"t":"2026-10-21T17:55:00Z","v":17330,"vw":53.451049},{"c":53.445,"h":53.445,"l":53.43,"n":47,"o":53.44,"t":"2026-10-21T18:00:00Z","v":15605,"vw":53.434348},{"c":53.445,"h":53.4486,"l":53.435,"n":139,"o":53.4476,"t":"2026-10-21T18:05:00Z","v":59003,"vw":53.440302},{"c":53.455,"h":53.4576,"l":53.445,"n":89,"o":53.445,"t":"2026-10-21T18:10:00Z","v":22551,"vw":53.449002},{"c":53.465,"h":53.4701,"l":53.45,"n":97,"o":53.46,"t":"2026-10-21T18:15:00Z","v":35034,"vw":53.463124},{"c":53.46,"h":53.465,"l":53.46,"n":67,"o":53.4601,"t":"2026-10-21T18:20:00Z","v":11760,"vw":53.461155},{"c":53.465,"h":53.4699,"l":53.46,"n":64,"o":53.4601,"t":"2026-10-21T18:25:00Z","v":4127,"vw":53.466233},{"c":53.465,"h":53.47,"l":53.4601,"n":52,"o":53.465,"t":"2026-10-21T18:30:00Z","v":10532,"vw":53.464073},{"c":53.46,"h":53.4699,"l":53.455,"n":103,"o":53.4684,"t":"2026-10-21T18:35:00Z","v":17026,"vw":53.463745},{"c":53.46,"h":53.47,"l":53.46,"n":88,"o":53.4676,"t":"2026-10-21T18:40:00Z","v":13063,"vw":53.46382},{"c":53.414,"h":53.465,"l":53.405,"n":182,"o":53.465,"t":"2026-10-21T18:45:00Z","v":42413,"vw":53.436146},{"c":53.415,"h":53.415,"l":53.38,"n":148,"o":53.4,"t":"2026-10-21T18:50:00Z","v":15566,"vw":53.401373},{"c":53.3451,"h":53.4116,"l":53.33,"n":166,"o":53.41,"t":"2026-10-21T18:55:00Z","v":24124,"vw":53.365397},{"c":53.295,"h":53.325,"l":53.26,"n":275,"o":53.325,"t":"2026-10-21T19:00:00Z","v":46916,"vw":53.302541},{"c":53.3159,"h":53.335,"l":53.28,"n":130,"o":53.29,"t":"2026-10-21T19:05:00Z","v":20575,"vw":53.314764},{"c":53.3199,"h":53.325,"l":53.2738,"n":155,"o":53.3,"t":"2026-10-21T19:10:00Z","v":29988,"vw":53.300157},{"c":53.36,"h":53.36,"l":53.32,"n":120,"o":53.32,"t":"2026-10-21T19:15:00Z","v":26106,"vw":53.34127},{"c":53.365,"h":53.365,"l":53.3373,"n":132,"o":53.36,"t":"2026-10-21T19:20:00Z","v":38519,"vw":53.355925},{"c":53.415,"h":53.415,"l":53.38,"n":105,"o":53.38,"t":"2026-10-21T19:25:00Z","v":29126,"vw":53.391483},{"c":53.39,"h":53.41,"l":53.39,"n":110,"o":53.41,"t":"2026-10-21T19:30:00Z","v":22854,"vw":53.396241},{"c":53.395,"h":53.406,"l":53.39,"n":116,"o":53.3999,"t":"2026-10-21T19:35:00Z","v":15845,"vw":53.39696},{"c":53.4,"h":53.4,"l":53.38,"n":158,"o":53.39,"t":"2026-10-21T19:40:00Z","v":16585,"vw":53.390593},{"c":53.4299,"h":53.43,"l":53.4,"n":170,"o":53.4,"t":"2026-10-21T19:45:00Z","v":38773,"vw":53.415823},{"c":53.435,"h":53.44,"l":53.415,"n":208,"o":53.425,"t":"2026-10-21T19:50:00Z","v":27422,"vw":53.430067},{"c":53.415,"h":53.435,"l":53.41,"n":192,"o":53.435,"t":"2026-10-21T19:55:00Z","v":26362,"vw":53.421831},{"c":53.41,"h":53.41,"l":53.41,"n":14,"o":53.41,"t":"2026-10-21T20:00:00Z","v":1715,"vw":53.41},{"c":53.43,"h":53.43,"l":53.43,"n":3,"o":53.43,"t":"2026-10-21T20:05:00Z","v":111,"vw":53.43},{"c":53.4104,"h":53.4104,"l":53.4104,"n":4,"o":53.4104,"t":"2026-10-21T20:10:00Z","v":2546,"vw":53.4104},{"c":53.41,"h":53.41,"l":53.41,"n":3,"o":53.41,"t":"2026-10-21T20:15:00Z","v":281,"vw":53.41},{"c":53.46,"h":53.46,"l":53.45,"n":8,"o":53.46,"t":"2026-10-21T20:20:00Z","v":4404,"vw":53.457714},{"c":53.45,"h":53.46,"l":53.45,"n":6,"o":53.46,"t":"2026-10-21T20:25:00Z","v":1344,"vw":53.450977},{"c":53.4204,"h":53.4204,"l":53.4204,"n":3,"o":53.4204,"t":"2026-10-21T20:35:00Z","v":4011,"vw":53.4204},{"c":53.42,"h":53.43,"l":53.42,"n":8,"o":53.43,"t":"2026-10-21T20:50:00Z","v":651,"vw":53.42705},{"c":53.4369,"h":53.4369,"l":53.4369,"n":1,"o":53.4369,"t":"2026-10-21T21:10:00Z","v":600,"vw":53.4369},{"c":53.439,"h":53.439,"l":53.439,"n":2,"o":53.439,"t":"2026-10-21T21:20:00Z","v":110,"vw":53.439},{"c":53.42,"h":53.42,"l":53.42,"n":1,"o":53.42,"t":"2026-10-21T21:25:00Z","v":1000,"vw":53.42},{"c":53.43,"h":53.43,"l":53.42,"n":10,"o":53.42,"t":"2026-10-21T21:30:00Z","v":2724,"vw":53.420384},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-10-21T21:40:00Z","v":200,"vw":53.44},{"c":53.4162,"h":53.4162,"l":53.4162,"n":2,"o":53.4162,"t":"2026-10-21T21:50:00Z","v":1470,"vw":53.4162},{"c":53.41,"h":53.41,"l":53.41,"n":8,"o":53.41,"t":"2026-10-21T21:55:00Z","v":2500,"vw":53.41},{"c":53.3365,"h":53.41,"l":53.3365,"n":19,"o":53.41,"t":"2026-10-21T22:00:00Z","v":1596,"vw":53.402955},{"c":53.37,"h":53.4,"l":53.37,"n":6,"o":53.4,"t":"2026-10-21T22:05:00Z","v":2444,"vw":53.374167},{"c":53.37,"h":53.38,"l":53.37,"n":6,"o":53.37,"t":"2026-10-21T22:10:00Z","v":4510,"vw":53.372156},{"c":53.36,"h":53.36,"l":53.36,"n":3,"o":53.36,"t":"2026-10-21T22:15:00Z","v":739,"vw":53.36},{"c":53.36,"h":53.36,"l":53.36,"n":3,"o":53.36,"t":"2026-10-21T22:20:00Z","v":3801,"vw":53.36},{"c":53.35,"h":53.35,"l":53.35,"n":8,"o":53.35,"t":"2026-10-21T22:25:00Z","v":4300,"vw":53.35},{"c":53.35,"h":53.35,"l":53.34,"n":7,"o":53.34,"t":"2026-10-21T22:30:00Z","v":7402,"vw":53.345001},{"c":53.34,"h":53.3529,"l":53.34,"n":8,"o":53.35,"t":"2026-10-21T22:35:00Z","v":7661,"vw":53.346543},{"c":53.34,"h":53.34,"l":53.34,"n":1,"o":53.34,"t":"2026-10-21T22:45:00Z","v":3800,"vw":53.34},{"c":53.33,"h":53.36,"l":53.33,"n":27,"o":53.36,"t":"2026-10-21T22:50:00Z","v":2571,"vw":53.34},{"c":53.3014,"h":53.35,"l":53.3014,"n":5,"o":53.35,"t":"2026-10-21T23:00:00Z","v":11715,"vw":53.318969},{"c":53.3,"h":53.3,"l":53.3,"n":5,"o":53.3,"t":"2026-10-21T23:05:00Z","v":2039,"vw":53.3},{"c":53.29,"h":53.29,"l":53.29,"n":26,"o":53.29,"t":"2026-10-21T23:15:00Z","v":1936,"vw":53.29},{"c":53.348,"h":53.348,"l":53.25,"n":38,"o":53.25,"t":"2026-10-21T23:35:00Z","v":1803,"vw":53.339091},{"c":53.1,"h":53.2,"l":53.03,"n":447,"o":53.2,"t":"2026-10-22T08:00:00Z","v":6713,"vw":53.131511},{"c":53.01,"h":53.01,"l":53.01,"n":15,"o":53.01,"t":"2026-10-22T08:05:00Z","v":414,"vw":53.01},{"c":53.09,"h":53.09,"l":53.09,"n":2,"o":53.09,"t":"2026-10-22T08:10:00Z","v":103,"vw":53.09},{"c":53.05,"h":53.08,"l":53.05,"n":27,"o":53.08,"t":"2026-10-22T08:20:00Z","v":929,"vw":53.056522},{"c":53.04,"h":53.04,"l":53.04,"n":4,"o":53.04,"t":"2026-10-22T08:25:00Z","v":189,"vw":53.04},{"c":53.01,"h":53.01,"l":53,"n":93,"o":53,"t":"2026-10-22T08:35:00Z","v":2473,"vw":53.000833},{"c":53.06,"h":53.06,"l":53.06,"n":3,"o":53.06,"t":"2026-10-22T08:45:00Z","v":461,"vw":53.06},{"c":53.04,"h":53.04,"l":53.04,"n":9,"o":53.04,"t":"2026-10-22T08:50:00Z","v":798,"vw":53.04},{"c":53.03,"h":53.03,"l":53.03,"n":6,"o":53.03,"t":"2026-10-22T09:50:00Z","v":287,"vw":53.03},{"c":53.03,"h":53.03,"l":53.03,"n":2,"o":53.03,"t":"2026-10-22T09:55:00Z","v":215,"vw":53.03},{"c":53.03,"h":53.03,"l":53.01,"n":5,"o":53.01,"t":"2026-10-22T10:00:00Z","v":730,"vw":53.019429},{"c":53.07,"h":53.0938,"l":52.99,"n":892,"o":53.08,"t":"2026-10-22T11:00:00Z","v":17393,"vw":53.019454},{"c":53.04,"h":53.04,"l":53.04,"n":3,"o":53.04,"t":"2026-10-22T11:05:00Z","v":102,"vw":53.04},{"c":53.03,"h":53.03,"l":53.02,"n":16,"o":53.02,"t":"2026-10-22T11:15:00Z","v":1547,"vw":53.022857},{"c":53.04,"h":53.04,"l":53.03,"n":6,"o":53.03,"t":"2026-10-22T11:20:00Z","v":420,"vw":53.035},{"c":53.03,"h":53.03,"l":53.03,"n":5,"o":53.03,"t":"2026-10-22T11:25:00Z","v":202,"vw":53.03},{"c":53.0687,"h":53.0687,"l":53.0242,"n":7,"o":53.03,"t":"2026-10-22T11:40:00Z","v":463,"vw":53.036639},{"c":53.03,"h":53.03,"l":53.03,"n":2,"o":53.03,"t":"2026-10-22T11:45:00Z","v":305,"vw":53.03},{"c":53.06,"h":53.08,"l":53.06,"n":15,"o":53.06,"t":"2026-10-22T11:50:00Z","v":8858,"vw":53.060758},{"c":53.08,"h":53.08,"l":53.08,"n":3,"o":53.08,"t":"2026-10-22T11:55:00Z","v":2004,"vw":53.08},{"c":53.05,"h":53.05,"l":53.05,"n":3,"o":53.05,"t":"2026-10-22T12:05:00Z","v":123,"vw":53.05},{"c":53.0388,"h":53.0388,"l":53.0388,"n":3,"o":53.0388,"t":"2026-10-22T12:10:00Z","v":272,"vw":53.0388},{"c":53.0386,"h":53.0386,"l":53.0386,"n":3,"o":53.0386,"t":"2026-10-22T12:15:00Z","v":506,"vw":53.0386},{"c":53.0529,"h":53.07,"l":53.0529,"n":5,"o":53.07,"t":"2026-10-22T12:35:00Z","v":1222,"vw":53.0657},{"c":53.0446,"h":53.0446,"l":53.0446,"n":2,"o":53.0446,"t":"2026-10-22T12:40:00Z","v":1301,"vw":53.0446},{"c":53.07,"h":53.07,"l":53.07,"n":5,"o":53.07,"t":"2026-10-22T12:50:00Z","v":124,"vw":53.07},{"c":53.04,"h":53.055,"l":53.04,"n":6,"o":53.055,"t":"2026-10-22T12:55:00Z","v":410,"vw":53.044333},{"c":53.0409,"h":53.05,"l":53.04,"n":19,"o":53.04,"t":"2026-10-22T13:00:00Z","v":713,"vw":53.044097},{"c":53.03,"h":53.04,"l":53.03,"n":32,"o":53.04,"t":"2026-10-22T13:05:00Z","v":2009,"vw":53.039119},{"c":53.01,"h":53.04,"l":53.0095,"n":79,"o":53.04,"t":"2026-10-22T13:15:00Z","v":23553,"vw":53.01263},{"c":53.01,"h":53.01,"l":53,"n":40,"o":53.0005,"t":"2026-10-22T13:20:00Z","v":9024,"vw":53.005682},{"c":53.02,"h":53.06,"l":53.01,"n":21,"o":53.01,"t":"2026-10-22T13:25:00Z","v":6532,"vw":53.045522},{"c":53.095,"h":53.1,"l":53.0101,"n":970,"o":53.04,"t":"2026-10-22T13:30:00Z","v":142891,"vw":53.051313},{"c":53.08,"h":53.09,"l":53.05,"n":550,"o":53.09,"t":"2026-10-22T13:35:00Z","v":64420,"vw":53.070986},{"c":53.05,"h":53.085,"l":53.04,"n":440,"o":53.085,"t":"2026-10-22T13:40:00Z","v":61472,"vw":53.056853},{"c":53.025,"h":53.04,"l":52.98,"n":1065,"o":53.04,"t":"2026-10-22T13:45:00Z","v":127846,"vw":53.006232},{"c":53.015,"h":53.0224,"l":52.9732,"n":540,"o":53.0224,"t":"2026-10-22T13:50:00Z","v":85209,"vw":52.990316},{"c":53.07,"h":53.0799,"l":53.005,"n":325,"o":53.01,"t":"2026-10-22T13:55:00Z","v":55478,"vw":53.055013},{"c":53.0883,"h":53.095,"l":53.055,"n":307,"o":53.07,"t":"2026-10-22T14:00:00Z","v":29352,"vw":53.075718},{"c":53.0101,"h":53.0899,"l":53.01,"n":371,"o":53.0899,"t":"2026-10-22T14:05:00Z","v":37443,"vw":53.039961},{"c":52.99,"h":53.0286,"l":52.99,"n":438,"o":53.02,"t":"2026-10-22T14:10:00Z","v":27532,"vw":53.008965},{"c":52.985,"h":53,"l":52.958,"n":463,"o":52.98,"t":"2026-10-22T14:15:00Z","v":59706,"vw":52.979695},{"c":52.9163,"h":52.985,"l":52.915,"n":650,"o":52.98,"t":"2026-10-22T14:20:00Z","v":65190,"vw":52.946208},{"c":52.845,"h":52.92,"l":52.84,"n":732,"o":52.9158,"t":"2026-10-22T14:25:00Z","v":55944,"vw":52.889208},{"c":52.79,"h":52.85,"l":52.79,"n":1028,"o":52.85,"t":"2026-10-22T14:30:00Z","v":140554,"vw":52.805482},{"c":52.795,"h":52.81,"l":52.775,"n":518,"o":52.795,"t":"2026-10-22T14:35:00Z","v":91150,"vw":52.792054},{"c":52.805,"h":52.8157,"l":52.7901,"n":459,"o":52.795,"t":"2026-10-22T14:40:00Z","v":66279,"vw":52.801335},{"c":52.8002,"h":52.8114,"l":52.78,"n":522,"o":52.8001,"t":"2026-10-22T14:45:00Z","v":49911,"vw":52.796143},{"c":52.815,"h":52.8199,"l":52.78,"n":413,"o":52.8,"t":"2026-10-22T14:50:00Z","v":55715,"vw":52.790929},{"c":52.8402,"h":52.845,"l":52.785,"n":382,"o":52.825,"t":"2026-10-22T14:55:00Z","v":39892,"vw":52.800891},{"c":52.815,"h":52.85,"l":52.81,"n":349,"o":52.845,"t":"2026-10-22T15:00:00Z","v":32438,"vw":52.830338},{"c":52.81,"h":52.83,"l":52.8,"n":339,"o":52.8174,"t":"2026-10-22T15:05:00Z","v":26259,"vw":52.815501},{"c":52.8,"h":52.83,"l":52.79,"n":380,"o":52.82,"t":"2026-10-22T15:10:00Z","v":52216,"vw":52.808421},{"c":52.865,"h":52.87,"l":52.795,"n":266,"o":52.8,"t":"2026-10-22T15:15:00Z","v":41459,"vw":52.833548},{"c":52.93,"h":52.93,"l":52.87,"n":280,"o":52.87,"t":"2026-10-22T15:20:00Z","v":28849,"vw":52.903264},{"c":52.85,"h":52.93,"l":52.85,"n":351,"o":52.9224,"t":"2026-10-22T15:25:00Z","v":46738,"vw":52.887689},{"c":52.8401,"h":52.85,"l":52.81,"n":243,"o":52.85,"t":"2026-10-22T15:30:00Z","v":67703,"vw":52.829255},{"c":52.85,"h":52.8699,"l":52.8401,"n":224,"o":52.855,"t":"2026-10-22T15:35:00Z","v":31586,"vw":52.85292},{"c":52.8376,"h":52.855,"l":52.8,"n":431,"o":52.845,"t":"2026-10-22T15:40:00Z","v":136245,"vw":52.831063},{"c":52.8501,"h":52.8599,"l":52.835,"n":254,"o":52.84,"t":"2026-10-22T15:45:00Z","v":29791,"vw":52.846514},{"c":52.885,"h":52.905,"l":52.855,"n":273,"o":52.86,"t":"2026-10-22T15:50:00Z","v":41613,"vw":52.876405},{"c":52.925,"h":52.9399,"l":52.89,"n":186,"o":52.89,"t":"2026-10-22T15:55:00Z","v":18584,"vw":52.915542},{"c":52.945,"h":52.97,"l":52.925,"n":161,"o":52.9519,"t":"2026-10-22T16:00:00Z","v":35522,"vw":52.938302},{"c":52.955,"h":52.9576,"l":52.91,"n":191,"o":52.939,"t":"2026-10-22T16:05:00Z","v":27339,"vw":52.92972},{"c":52.9491,"h":52.9599,"l":52.9323,"n":175,"o":52.9557,"t":"2026-10-22T16:10:00Z","v":31926,"vw":52.946716},{"c":52.965,"h":52.97,"l":52.95,"n":158,"o":52.9577,"t":"2026-10-22T16:15:00Z","v":16767,"vw":52.959394},{"c":52.97,"h":52.99,"l":52.96,"n":193,"o":52.965,"t":"2026-10-22T16:20:00Z","v":26968,"vw":52.973713},{"c":52.9601,"h":52.99,"l":52.96,"n":165,"o":52.98,"t":"2026-10-22T16:25:00Z","v":21603,"vw":52.967641},{"c":52.8976,"h":52.96,"l":52.8974,"n":232,"o":52.96,"t":"2026-10-22T16:30:00Z","v":22745,"vw":52.923537},{"c":52.855,"h":52.9,"l":52.8515,"n":203,"o":52.9,"t":"2026-10-22T16:35:00Z","v":15684,"vw":52.888658},{"c":52.8199,"h":52.87,"l":52.815,"n":209,"o":52.86,"t":"2026-10-22T16:40:00Z","v":14864,"vw":52.843758},{"c":52.8,"h":52.83,"l":52.7899,"n":330,"o":52.83,"t":"2026-10-22T16:45:00Z","v":191641,"vw":52.800629},{"c":52.82,"h":52.83,"l":52.78,"n":237,"o":52.795,"t":"2026-10-22T16:50:00Z","v":36356,"vw":52.798534},{"c":52.8699,"h":52.88,"l":52.83,"n":203,"o":52.83,"t":"2026-10-22T16:55:00Z","v":18066,"vw":52.861145},{"c":52.8099,"h":52.87,"l":52.8099,"n":210,"o":52.86,"t":"2026-10-22T17:00:00Z","v":32371,"vw":52.852219},{"c":52.79,"h":52.815,"l":52.785,"n":187,"o":52.81,"t":"2026-10-22T17:05:00Z","v":13186,"vw":52.802657},{"c":52.805,"h":52.81,"l":52.785,"n":177,"o":52.79,"t":"2026-10-22T17:10:00Z","v":24871,"vw":52.797111},{"c":52.8299,"h":52.8299,"l":52.7901,"n":280,"o":52.81,"t":"2026-10-22T17:15:00Z","v":90044,"vw":52.812488},{"c":52.83,"h":52.85,"l":52.81,"n":187,"o":52.8201,"t":"2026-10-22T17:20:00Z","v":20848,"vw":52.826112},{"c":52.84,"h":52.84,"l":52.81,"n":171,"o":52.835,"t":"2026-10-22T17:25:00Z","v":34666,"vw":52.823532},{"c":52.8699,"h":52.8699,"l":52.835,"n":211,"o":52.8401,"t":"2026-10-22T17:30:00Z","v":42660,"vw":52.853024},{"c":52.845,"h":52.8761,"l":52.845,"n":203,"o":52.8761,"t":"2026-10-22T17:35:00Z","v":32783,"vw":52.853125},{"c":52.86,"h":52.865,"l":52.84,"n":156,"o":52.85,"t":"2026-10-22T17:40:00Z","v":40349,"vw":52.852244},{"c":52.83,"h":52.86,"l":52.82,"n":179,"o":52.855,"t":"2026-10-22T17:45:00Z","v":32245,"vw":52.835099},{"c":52.81,"h":52.8299,"l":52.8,"n":636,"o":52.8299,"t":"2026-10-22T17:50:00Z","v":54032,"vw":52.812202},{"c":52.805,"h":52.83,"l":52.795,"n":234,"o":52.82,"t":"2026-10-22T17:55:00Z","v":60976,"vw":52.805475},{"c":52.725,"h":52.805,"l":52.725,"n":731,"o":52.805,"t":"2026-10-22T18:00:00Z","v":75834,"vw":52.759534},{"c":52.79,"h":52.79,"l":52.73,"n":201,"o":52.7302,"t":"2026-10-22T18:05:00Z","v":31797,"vw":52.758956},{"c":52.8,"h":52.825,"l":52.78,"n":201,"o":52.785,"t":"2026-10-22T18:10:00Z","v":26932,"vw":52.805996},{"c":52.85,"h":52.85,"l":52.79,"n":114,"o":52.805,"t":"2026-10-22T18:15:00Z","v":14550,"vw":52.82728},{"c":52.84,"h":52.865,"l":52.835,"n":177,"o":52.8499,"t":"2026-10-22T18:20:00Z","v":49725,"vw":52.850556},{"c":52.78,"h":52.84,"l":52.775,"n":221,"o":52.84,"t":"2026-10-22T18:25:00Z","v":42116,"vw":52.798375},{"c":52.77,"h":52.78,"l":52.7499,"n":234,"o":52.78,"t":"2026-10-22T18:30:00Z","v":36196,"vw":52.754017},{"c":52.7573,"h":52.765,"l":52.745,"n":234,"o":52.765,"t":"2026-10-22T18:35:00Z","v":44322,"vw":52.758424},{"c":52.765,"h":52.77,"l":52.735,"n":191,"o":52.75,"t":"2026-10-22T18:40:00Z","v":44739,"vw":52.74787},{"c":52.755,"h":52.78,"l":52.7501,"n":168,"o":52.77,"t":"2026-10-22T18:45:00Z","v":35696,"vw":52.768678},{"c":52.755,"h":52.7699,"l":52.7437,"n":218,"o":52.7598,"t":"2026-10-22T18:50:00Z","v":34427,"vw":52.75683},{"c":52.7386,"h":52.77,"l":52.733,"n":224,"o":52.76,"t":"2026-10-22T18:55:00Z","v":65868,"vw":52.75528},{"c":52.7477,"h":52.7477,"l":52.71,"n":286,"o":52.7314,"t":"2026-10-22T19:00:00Z","v":31392,"vw":52.724028},{"c":52.7699,"h":52.7699,"l":52.735,"n":193,"o":52.745,"t":"2026-10-22T19:05:00Z","v":22488,"vw":52.755907},{"c":52.775,"h":52.8,"l":52.75,"n":255,"o":52.755,"t":"2026-10-22T19:10:00Z","v":55025,"vw":52.767847},{"c":52.795,"h":52.795,"l":52.77,"n":219,"o":52.7775,"t":"2026-10-22T19:15:00Z","v":31345,"vw":52.781291},{"c":52.795,"h":52.8102,"l":52.775,"n":249,"o":52.79,"t":"2026-10-22T19:20:00Z","v":107775,"vw":52.786136},{"c":52.83,"h":52.835,"l":52.79,"n":185,"o":52.79,"t":"2026-10-22T19:25:00Z","v":40283,"vw":52.800518},{"c":52.79,"h":52.825,"l":52.785,"n":218,"o":52.825,"t":"2026-10-22T19:30:00Z","v":23431,"vw":52.810741},{"c":52.76,"h":52.79,"l":52.76,"n":274,"o":52.7801,"t":"2026-10-22T19:35:00Z","v":58358,"vw":52.770674},{"c":52.765,"h":52.77,"l":52.75,"n":245,"o":52.765,"t":"2026-10-22T19:40:00Z","v":71211,"vw":52.755623},{"c":52.77,"h":52.775,"l":52.74,"n":345,"o":52.76,"t":"2026-10-22T19:45:00Z","v":69387,"vw":52.755536},{"c":52.86,"h":52.87,"l":52.7601,"n":382,"o":52.7601,"t":"2026-10-22T19:50:00Z","v":84229,"vw":52.83506},{"c":52.88,"h":52.88,"l":52.84,"n":467,"o":52.855,"t":"2026-10-22T19:55:00Z","v":125788,"vw":52.859785},{"c":52.9394,"h":52.9398,"l":52.87,"n":26,"o":52.87,"t":"2026-10-22T20:00:00Z","v":16486,"vw":52.873806},{"c":52.89,"h":52.8993,"l":52.89,"n":8,"o":52.8993,"t":"2026-10-22T20:20:00Z","v":1204,"vw":52.896741},{"c":52.9,"h":52.9,"l":52.9,"n":3,"o":52.9,"t":"2026-10-22T20:25:00Z","v":281,"vw":52.9},{"c":52.9152,"h":52.9152,"l":52.9152,"n":4,"o":52.9152,"t":"2026-10-22T20:30:00Z","v":193,"vw":52.9152},{"c":52.916,"h":52.916,"l":52.916,"n":4,"o":52.916,"t":"2026-10-22T20:40:00Z","v":106,"vw":52.916},{"c":52.916,"h":52.916,"l":52.916,"n":1,"o":52.916,"t":"2026-10-22T20:45:00Z","v":100,"vw":52.916},{"c":52.9086,"h":52.9086,"l":52.9086,"n":2,"o":52.9086,"t":"2026-10-22T20:50:00Z","v":162,"vw":52.9086},{"c":52.9072,"h":52.9072,"l":52.9072,"n":3,"o":52.9072,"t":"2026-10-22T21:00:00Z","v":716,"vw":52.9072},{"c":52.9052,"h":52.9052,"l":52.89,"n":5,"o":52.89,"t":"2026-10-22T21:10:00Z","v":772,"vw":52.893953},{"c":52.8677,"h":52.885,"l":52.8677,"n":18,"o":52.885,"t":"2026-10-22T21:15:00Z","v":700,"vw":52.87462},{"c":52.87,"h":52.87,"l":52.87,"n":2,"o":52.87,"t":"2026-10-22T21:20:00Z","v":101,"vw":52.87},{"c":52.89,"h":52.89,"l":52.88,"n":8,"o":52.88,"t":"2026-10-22T21:25:00Z","v":747,"vw":52.884739},{"c":52.92,"h":52.93,"l":52.92,"n":14,"o":52.93,"t":"2026-10-22T21:45:00Z","v":1128,"vw":52.925556},{"c":52.87,"h":52.89,"l":52.87,"n":19,"o":52.89,"t":"2026-10-22T21:55:00Z","v":3788,"vw":52.871126},{"c":52.92,"h":52.92,"l":52.92,"n":4,"o":52.92,"t":"2026-10-22T22:10:00Z","v":1062,"vw":52.92},{"c":52.95,"h":52.95,"l":52.95,"n":2,"o":52.95,"t":"2026-10-22T22:25:00Z","v":101,"vw":52.95},{"c":53,"h":53,"l":52.93,"n":22,"o":52.94,"t":"2026-10-22T22:30:00Z","v":8472,"vw":52.989629},{"c":53,"h":53.01,"l":53,"n":14,"o":53,"t":"2026-10-22T22:35:00Z","v":19781,"vw":53.000356},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-22T22:40:00Z","v":500,"vw":53},{"c":53.09,"h":53.09,"l":53.09,"n":3,"o":53.09,"t":"2026-10-22T22:45:00Z","v":185,"vw":53.09},{"c":52.94,"h":53.01,"l":52.94,"n":60,"o":52.9892,"t":"2026-10-22T22:50:00Z","v":33869,"vw":52.970615},{"c":52.9254,"h":52.9254,"l":52.9254,"n":3,"o":52.9254,"t":"2026-10-22T23:15:00Z","v":305,"vw":52.9254},{"c":52.94,"h":52.94,"l":52.94,"n":3,"o":52.94,"t":"2026-10-22T23:20:00Z","v":467,"vw":52.94},{"c":52.92,"h":52.92,"l":52.92,"n":1,"o":52.92,"t":"2026-10-22T23:25:00Z","v":200,"vw":52.92},{"c":52.9392,"h":52.94,"l":52.9392,"n":2,"o":52.94,"t":"2026-10-22T23:30:00Z","v":650,"vw":52.939815},{"c":53.1,"h":53.1,"l":52.92,"n":3,"o":52.92,"t":"2026-10-22T23:40:00Z","v":326,"vw":52.975385},{"c":52.91,"h":52.91,"l":52.91,"n":7,"o":52.91,"t":"2026-10-22T23:45:00Z","v":170,"vw":52.91},{"c":52.9341,"h":53.0944,"l":52.91,"n":9,"o":52.91,"t":"2026-10-22T23:50:00Z","v":1205,"vw":52.93686},{"c":52.94,"h":52.9531,"l":52.92,"n":7,"o":52.93,"t":"2026-10-22T23:55:00Z","v":1651,"vw":52.940106}],"history":[{"c":51.97,"h":52.03,"l":51.804,"n":6838,"o":52.01,"t":"2024-10-21T04:00:00Z","v":785396,"vw":51.939776},{"c":51.98,"h":52.03,"l":51.8,"n":5112,"o":51.9,"t":"2024-10-22T04:00:00Z","v":706783,"vw":51.915012},{"c":51.17,"h":51.44,"l":50.935,"n":7591,"o":51.44,"t":"2024-10-23T04:00:00Z","v":666039,"vw":51.193433},{"c":51.25,"h":51.41,"l":51.07,"n":5966,"o":51.41,"t":"2024-10-24T04:00:00Z","v":605168,"vw":51.231111},{"c":51.23,"h":51.54,"l":51.1795,"n":6236,"o":51.4,"t":"2024-10-25T04:00:00Z","v":489819,"vw":51.40934},{"c":51.33,"h":51.46,"l":51.32,"n":5529,"o":51.39,"t":"2024-10-28T04:00:00Z","v":387953,"vw":51.392766},{"c":51.4,"h":51.47,"l":51.2131,"n":4491,"o":51.39,"t":"2024-10-29T04:00:00Z","v":364857,"vw":51.372969},{"c":51.3,"h":51.49,"l":51.26,"n":4882,"o":51.43,"t":"2024-10-30T04:00:00Z","v":432144,"vw":51.400853},{"c":50.59,"h":51.1,"l":50.58,"n":9129,"o":51.1,"t":"2024-10-31T04:00:00Z","v":645343,"vw":50.797735},{"c":50.77,"h":51.05,"l":50.73,"n":5913,"o":50.86,"t":"2024-11-01T04:00:00Z","v":457145,"vw":50.899878},{"c":50.69,"h":50.86,"l":50.5607,"n":6079,"o":50.83,"t":"2024-11-04T05:00:00Z","v":402535,"vw":50.736309},{"c":51.18,"h":51.18,"l":50.7742,"n":4814,"o":50.79,"t":"2024-11-05T05:00:00Z","v":391101,"vw":51.045903},{"c":52.02,"h":52.0651,"l":51.73,"n":6939,"o":51.85,"t":"2024-11-06T05:00:00Z","v":1139715,"vw":51.925641},{"c":52.27,"h":52.31,"l":52.08,"n":5587,"o":52.1,"t":"2024-11-07T05:00:00Z","v":707645,"vw":52.225869},{"c":52.41,"h":52.45,"l":52.32,"n":5769,"o":52.45,"t":"2024-11-08T05:00:00Z","v":700027,"vw":52.385193},{"c":52.44,"h":52.54,"l":52.36,"n":6560,"o":52.54,"t":"2024-11-11T05:00:00Z","v":607181,"vw":52.444502},{"c":52.37,"h":52.48,"l":52.265,"n":5515,"o":52.48,"t":"2024-11-12T05:00:00Z","v":602632,"vw":52.39531},{"c":52.42,"h":52.5,"l":52.305,"n":4622,"o":52.46,"t":"2024-11-13T05:00:00Z","v":638234,"vw":52.435634},{"c":52.3,"h":52.49,"l":52.27,"n":5173,"o":52.48,"t":"2024-11-14T05:00:00Z","v":774625,"vw":52.372773},{"c":51.91,"h":52.25,"l":51.8,"n":9063,"o":52.25,"t":"2024-11-15T05:00:00Z","v":953123,"vw":51.951659},{"c":52.07,"h":52.14,"l":51.92,"n":6543,"o":51.99,"t":"2024-11-18T05:00:00Z","v":1149345,"vw":52.037446},{"c":52.19,"h":52.22,"l":51.8552,"n":6023,"o":51.94,"t":"2024-11-19T05:00:00Z","v":774829,"vw":52.060037},{"c":51.65,"h":51.79,"l":51.34,"n":7014,"o":51.79,"t":"2024-11-20T05:00:00Z","v":970645,"vw":51.49084},{"c":51.77,"h":51.87,"l":51.49,"n":6801,"o":51.8,"t":"2024-11-21T05:00:00Z","v":858801,"vw":51.738635},{"c":51.96,"h":51.96,"l":51.8,"n":6332,"o":51.86,"t":"2024-11-22T05:00:00Z","v":676562,"vw":51.899949},{"c":52.04,"h":52.1999,"l":51.95,"n":6689,"o":52.1,"t":"2024-11-25T05:00:00Z","v":866868,"vw":52.050687},{"c":52.21,"h":52.23,"l":52.09,"n":4806,"o":52.15,"t":"2024-11-26T05:00:00Z","v":661973,"vw":52.149695},{"c":52.15,"h":52.25,"l":52.089,"n":4911,"o":52.23,"t":"2024-11-27T05:00:00Z","v":498992,"vw":52.147363},{"c":52.28,"h":52.32,"l":52.1737,"n":3600,"o":52.3,"t":"2024-11-29T05:00:00Z","v":294465,"vw":52.273756},{"c":52.37,"h":52.4,"l":52.29,"n":6728,"o":52.35,"t":"2024-12-02T05:00:00Z","v":630342,"vw":52.350013},{"c":52.4,"h":52.41,"l":52.29,"n":5012,"o":52.36,"t":"2024-12-03T05:00:00Z","v":504199,"vw":52.358954},{"c":52.6,"h":52.6109,"l":52.46,"n":5671,"o":52.6,"t":"2024-12-04T05:00:00Z","v":908519,"vw":52.548057},{"c":52.58,"h":52.66,"l":52.5501,"n":5828,"o":52.66,"t":"2024-12-05T05:00:00Z","v":769249,"vw":52.619933},{"c":52.68,"h":52.77,"l":52.605,"n":5847,"o":52.77,"t":"2024-12-06T05:00:00Z","v":616207,"vw":52.664039},{"c":52.47,"h":52.78,"l":52.42,"n":7255,"o":52.78,"t":"2024-12-09T05:00:00Z","v":675308,"vw":52.561145},{"c":52.38,"h":52.55,"l":52.3201,"n":5377,"o":52.55,"t":"2024-12-10T05:00:00Z","v":514141,"vw":52.459283},{"c":52.67,"h":52.72,"l":52.56,"n":5139,"o":52.61,"t":"2024-12-11T05:00:00Z","v":707909,"vw":52.664721},{"c":52.49,"h":52.6688,"l":52.48,"n":5080,"o":52.65,"t":"2024-12-12T05:00:00Z","v":565702,"vw":52.593514},{"c":52.53,"h":52.75,"l":52.4,"n":5306,"o":52.75,"t":"2024-12-13T05:00:00Z","v":540129,"vw":52.517954},{"c":52.64,"h":52.71,"l":52.56,"n":6459,"o":52.71,"t":"2024-12-16T05:00:00Z","v":746525,"vw":52.648735},{"c":52.5,"h":52.58,"l":52.3901,"n":6118,"o":52.58,"t":"2024-12-17T05:00:00Z","v":551681,"vw":52.465329},{"c":51.14,"h":52.635,"l":51.1,"n":10044,"o":52.59,"t":"2024-12-18T05:00:00Z","v":1291134,"vw":52.04302},{"c":51.15,"h":51.67,"l":51.11,"n":9050,"o":51.67,"t":"2024-12-19T05:00:00Z","v":1194720,"vw":51.365682},{"c":51.68,"h":52.04,"l":50.82,"n":7757,"o":50.99,"t":"2024-12-20T05:00:00Z","v":995147,"vw":51.47299},{"c":52.03,"h":52.05,"l":51.44,"n":6734,"o":51.7,"t":"2024-12-23T05:00:00Z","v":991910,"vw":51.787839},{"c":52.04,"h":52.04,"l":51.555,"n":3556,"o":51.62,"t":"2024-12-24T05:00:00Z","v":347940,"vw":51.782049},{"c":52.03,"h":52.1,"l":51.7955,"n":6462,"o":51.9,"t":"2024-12-26T05:00:00Z","v":798873,"vw":51.977833},{"c":51.55,"h":51.9,"l":51.21,"n":9093,"o":51.9,"t":"2024-12-27T05:00:00Z","v":758728,"vw":51.465985},{"c":51.01,"h":51.28,"l":50.6801,"n":9482,"o":51.07,"t":"2024-12-30T05:00:00Z","v":954519,"vw":50.958848},{"c":50.82,"h":51.2,"l":50.7,"n":7096,"o":51.15,"t":"2024-12-31T05:00:00Z","v":747664,"vw":50.904118},{"c":50.76,"h":51.12,"l":50.4551,"n":11563,"o":51.09,"t":"2025-01-02T05:00:00Z","v":1023443,"vw":50.80363},{"c":51.23,"h":51.25,"l":50.87,"n":7216,"o":50.97,"t":"2025-01-03T05:00:00Z","v":765735,"vw":51.098022},{"c":51.42,"h":51.65,"l":51.32,"n":8535,"o":51.44,"t":"2025-01-06T05:00:00Z","v":1089636,"vw":51.511035},{"c":51.04,"h":51.61,"l":50.91,"n":8094,"o":51.6,"t":"2025-01-07T05:00:00Z","v":790090,"vw":51.225955},{"c":51.1,"h":51.15,"l":50.7915,"n":6883,"o":51.05,"t":"2025-01-08T05:00:00Z","v":698461,"vw":50.986678},{"c":50.54,"h":50.9649,"l":50.3799,"n":13223,"o":50.96,"t":"2025-01-10T05:00:00Z","v":1266534,"vw":50.576125},{"c":50.61,"h":50.61,"l":50.14,"n":8388,"o":50.22,"t":"2025-01-13T05:00:00Z","v":785177,"vw":50.356881},{"c":50.65,"h":50.85,"l":50.37,"n":6846,"o":50.76,"t":"2025-01-14T05:00:00Z","v":794090,"vw":50.627604},{"c":51.4,"h":51.46,"l":51.11,"n":5908,"o":51.11,"t":"2025-01-15T05:00:00Z","v":723181,"vw":51.312176},{"c":51.37,"h":51.495,"l":51.28,"n":5696,"o":51.47,"t":"2025-01-16T05:00:00Z","v":1019650,"vw":51.387606},{"c":51.68,"h":51.77,"l":51.5787,"n":6134,"o":51.6,"t":"2025-01-17T05:00:00Z","v":777390,"vw":51.705554},{"c":52,"h":52,"l":51.76,"n":8805,"o":51.89,"t":"2025-01-21T05:00:00Z","v":1277660,"vw":51.907554},{"c":51.65,"h":51.718,"l":51.6,"n":6873,"o":51.68,"t":"2025-01-22T05:00:00Z","v":845213,"vw":51.655063},{"c":51.8,"h":51.8,"l":51.58,"n":5167,"o":51.58,"t":"2025-01-23T05:00:00Z","v":673626,"vw":51.686235},{"c":51.75,"h":51.837,"l":51.6775,"n":5987,"o":51.79,"t":"2025-01-24T05:00:00Z","v":786660,"vw":51.770802},{"c":51.32,"h":51.33,"l":50.9,"n":13025,"o":50.98,"t":"2025-01-27T05:00:00Z","v":1209826,"vw":51.19017},{"c":51.61,"h":51.63,"l":51.219,"n":5959,"o":51.35,"t":"2025-01-28T05:00:00Z","v":654015,"vw":51.495472},{"c":51.51,"h":51.595,"l":51.34,"n":6112,"o":51.54,"t":"2025-01-29T05:00:00Z","v":585976,"vw":51.50148},{"c":51.67,"h":51.737,"l":51.45,"n":6366,"o":51.52,"t":"2025-01-30T05:00:00Z","v":834835,"vw":51.606607},{"c":51.52,"h":51.88,"l":51.45,"n":8019,"o":51.78,"t":"2025-01-31T05:00:00Z","v":972496,"vw":51.730873},{"c":51.22,"h":51.3901,"l":50.7,"n":11302,"o":50.83,"t":"2025-02-03T05:00:00Z","v":1069296,"vw":51.099786},{"c":51.51,"h":51.55,"l":51.212,"n":6779,"o":51.27,"t":"2025-02-04T05:00:00Z","v":825742,"vw":51.451428},{"c":51.72,"h":51.72,"l":51.3303,"n":6355,"o":51.54,"t":"2025-02-05T05:00:00Z","v":589926,"vw":51.550782},{"c":51.88,"h":51.88,"l":51.64,"n":6663,"o":51.86,"t":"2025-02-06T05:00:00Z","v":767406,"vw":51.795805},{"c":51.53,"h":51.97,"l":51.4749,"n":8894,"o":51.88,"t":"2025-02-07T05:00:00Z","v":887555,"vw":51.642418},{"c":51.82,"h":51.8556,"l":51.66,"n":6828,"o":51.76,"t":"2025-02-10T05:00:00Z","v":739108,"vw":51.778842},{"c":51.87,"h":51.899,"l":51.7,"n":7586,"o":51.71,"t":"2025-02-11T05:00:00Z","v":861022,"vw":51.817682},{"c":51.77,"h":51.835,"l":51.44,"n":7988,"o":51.54,"t":"2025-02-12T05:00:00Z","v":960157,"vw":51.668115},{"c":52.17,"h":52.18,"l":51.77,"n":7224,"o":51.85,"t":"2025-02-13T05:00:00Z","v":917915,"vw":52.004124},{"c":52.21,"h":52.28,"l":52.1606,"n":7095,"o":52.27,"t":"2025-02-14T05:00:00Z","v":749385,"vw":52.222829},{"c":52.33,"h":52.405,"l":52.1499,"n":11167,"o":52.33,"t":"2025-02-18T05:00:00Z","v":1334284,"vw":52.247351},{"c":52.44,"h":52.45,"l":52.23,"n":7290,"o":52.36,"t":"2025-02-19T05:00:00Z","v":906156,"vw":52.347192},{"c":52.33,"h":52.41,"l":52.08,"n":8988,"o":52.41,"t":"2025-02-20T05:00:00Z","v":954476,"vw":52.242392},{"c":51.65,"h":52.4083,"l":51.615,"n":13182,"o":52.4,"t":"2025-02-21T05:00:00Z","v":1659639,"vw":51.913352},{"c":51.45,"h":51.89,"l":51.3701,"n":10807,"o":51.86,"t":"2025-02-24T05:00:00Z","v":1314066,"vw":51.634556},{"c":51.22,"h":51.52,"l":50.845,"n":12012,"o":51.47,"t":"2025-02-25T05:00:00Z","v":1411110,"vw":51.192495},{"c":50.69,"h":51.0919,"l":50.5,"n":9829,"o":50.91,"t":"2025-02-26T05:00:00Z","v":1127080,"vw":50.815347},{"c":49.95,"h":50.9909,"l":49.915,"n":11364,"o":50.89,"t":"2025-02-27T05:00:00Z","v":1091318,"vw":50.463521},{"c":50.72,"h":50.73,"l":49.7532,"n":12231,"o":50.02,"t":"2025-02-28T05:00:00Z","v":1281765,"vw":50.096707},{"c":49.99,"h":50.8301,"l":49.71,"n":16769,"o":50.81,"t":"2025-03-03T05:00:00Z","v":1838140,"vw":50.194187},{"c":49.51,"h":50.1168,"l":49.16,"n":15172,"o":49.63,"t":"2025-03-04T05:00:00Z","v":1534768,"vw":49.523435},{"c":49.98,"h":50.09,"l":49.25,"n":10191,"o":49.56,"t":"2025-03-05T05:00:00Z","v":1047192,"vw":49.669793},{"c":49.22,"h":49.74,"l":49.015,"n":13615,"o":49.5,"t":"2025-03-06T05:00:00Z","v":1333729,"vw":49.294772},{"c":49.51,"h":49.585,"l":48.69,"n":11787,"o":49.1,"t":"2025-03-07T05:00:00Z","v":1267288,"vw":49.112445},{"c":48.3,"h":48.99,"l":47.9001,"n":20663,"o":48.845,"t":"2025-03-10T04:00:00Z","v":1982991,"vw":48.486824},{"c":47.97,"h":48.48,"l":47.62,"n":14519,"o":48.2,"t":"2025-03-11T04:00:00Z","v":1454862,"vw":48.0463},{"c":48.22,"h":48.5594,"l":47.8,"n":8722,"o":48.39,"t":"2025-03-12T04:00:00Z","v":847025,"vw":48.218837},{"c":47.58,"h":48.25,"l":47.455,"n":12053,"o":48.25,"t":"2025-03-13T04:00:00Z","v":1082354,"vw":47.778242},{"c":48.57,"h":48.6155,"l":47.9,"n":8843,"o":47.99,"t":"2025-03-14T04:00:00Z","v":920963,"vw":48.357573},{"c":48.88,"h":49.11,"l":48.521,"n":10018,"o":48.57,"t":"2025-03-17T04:00:00Z","v":1022834,"vw":48.79407},{"c":48.41,"h":48.78,"l":48.26,"n":9343,"o":48.68,"t":"2025-03-18T04:00:00Z","v":734384,"vw":48.418252},{"c":48.9,"h":49.21,"l":48.4501,"n":7439,"o":48.59,"t":"2025-03-19T04:00:00Z","v":842456,"vw":48.779521},{"c":48.82,"h":49.2,"l":48.531,"n":8147,"o":48.66,"t":"2025-03-20T04:00:00Z","v":1669778,"vw":48.968247},{"c":48.85,"h":48.88,"l":48.325,"n":9083,"o":48.48,"t":"2025-03-21T04:00:00Z","v":997383,"vw":48.606882},{"c":49.65,"h":49.71,"l":49.3292,"n":11275,"o":49.46,"t":"2025-03-24T04:00:00Z","v":1319161,"vw":49.556018},{"c":49.74,"h":49.82,"l":49.6199,"n":8803,"o":49.82,"t":"2025-03-25T04:00:00Z","v":1204543,"vw":49.708225},{"c":48.71,"h":49.29,"l":48.57,"n":9916,"o":49.23,"t":"2025-03-26T04:00:00Z","v":1148733,"vw":48.94595},{"c":48.55,"h":48.865,"l":48.3787,"n":7212,"o":48.6,"t":"2025-03-27T04:00:00Z","v":760883,"vw":48.626149},{"c":47.61,"h":48.49,"l":47.54,"n":16665,"o":48.47,"t":"2025-03-28T04:00:00Z","v":1270523,"vw":47.879342},{"c":47.89,"h":47.99,"l":46.83,"n":14644,"o":47.08,"t":"2025-03-31T04:00:00Z","v":1637653,"vw":47.361554},{"c":47.99,"h":48.11,"l":47.505,"n":10519,"o":47.77,"t":"2025-04-01T04:00:00Z","v":895944,"vw":47.837415},{"c":48.235,"h":48.4,"l":47.55,"n":9325,"o":47.57,"t":"2025-04-02T04:00:00Z","v":959542,"vw":48.064936},{"c":46.34,"h":47.1,"l":46.225,"n":25723,"o":46.89,"t":"2025-04-03T04:00:00Z","v":2312625,"vw":46.66029},{"c":43.59,"h":45.36,"l":43.57,"n":26085,"o":45.09,"t":"2025-04-04T04:00:00Z","v":3139552,"vw":44.408634},{"c":43.49,"h":45.09,"l":41.6,"n":21059,"o":42.1,"t":"2025-04-07T04:00:00Z","v":2745365,"vw":42.878597},{"c":42.92,"h":45.22,"l":42.3,"n":15509,"o":44.99,"t":"2025-04-08T04:00:00Z","v":2164873,"vw":44.20463},{"c":46.7,"h":46.91,"l":42.52,"n":15853,"o":42.52,"t":"2025-04-09T04:00:00Z","v":2115623,"vw":44.866689},{"c":45.16,"h":45.97,"l":43.95,"n":12041,"o":45.97,"t":"2025-04-10T04:00:00Z","v":1406519,"vw":45.138769},{"c":45.94,"h":46.065,"l":44.8,"n":9630,"o":45.16,"t":"2025-04-11T04:00:00Z","v":988080,"vw":45.436328},{"c":46.4,"h":46.8617,"l":45.9727,"n":11337,"o":46.85,"t":"2025-04-14T04:00:00Z","v":1214423,"vw":46.438048},{"c":46.33,"h":46.74,"l":46.25,"n":9013,"o":46.52,"t":"2025-04-15T04:00:00Z","v":996236,"vw":46.456996},{"c":45.33,"h":46.0899,"l":44.89,"n":10958,"o":45.89,"t":"2025-04-16T04:00:00Z","v":908596,"vw":45.489499},{"c":45.44,"h":45.79,"l":45.2,"n":8337,"o":45.55,"t":"2025-04-17T04:00:00Z","v":968728,"vw":45.504582},{"c":44.37,"h":45.03,"l":43.9088,"n":17536,"o":44.99,"t":"2025-04-21T04:00:00Z","v":1873117,"vw":44.265689},{"c":45.47,"h":45.62,"l":44.81,"n":9700,"o":44.89,"t":"2025-04-22T04:00:00Z","v":1405088,"vw":45.23571},{"c":45.69,"h":46.45,"l":45.5405,"n":10388,"o":46.05,"t":"2025-04-23T04:00:00Z","v":1328920,"vw":45.989261},{"c":46.57,"h":46.63,"l":45.7,"n":9875,"o":45.83,"t":"2025-04-24T04:00:00Z","v":1201796,"vw":46.339611},{"c":46.92,"h":46.95,"l":46.3661,"n":8863,"o":46.57,"t":"2025-04-25T04:00:00Z","v":933548,"vw":46.672413},{"c":46.97,"h":47.149,"l":46.49,"n":10291,"o":46.98,"t":"2025-04-28T04:00:00Z","v":916921,"vw":46.797899},{"c":47.23,"h":47.31,"l":46.8,"n":7796,"o":46.9,"t":"2025-04-29T04:00:00Z","v":769765,"vw":47.119671},{"c":47.22,"h":47.38,"l":46.22,"n":9904,"o":46.68,"t":"2025-04-30T04:00:00Z","v":1405689,"vw":46.667741},{"c":47.5,"h":47.85,"l":47.46,"n":8676,"o":47.59,"t":"2025-05-01T04:00:00Z","v":890357,"vw":47.670256},{"c":48.04,"h":48.1249,"l":47.76,"n":9634,"o":47.88,"t":"2025-05-02T04:00:00Z","v":903008,"vw":47.991378},{"c":47.86,"h":48.04,"l":47.73,"n":9481,"o":47.81,"t":"2025-05-05T04:00:00Z","v":784262,"vw":47.907857},{"c":47.58,"h":47.83,"l":47.45,"n":8240,"o":47.52,"t":"2025-05-06T04:00:00Z","v":679409,"vw":47.628107},{"c":47.74,"h":47.89,"l":47.4,"n":9154,"o":47.71,"t":"2025-05-07T04:00:00Z","v":1016168,"vw":47.633131},{"c":47.98,"h":48.28,"l":47.77,"n":9231,"o":48.14,"t":"2025-05-08T04:00:00Z","v":956943,"vw":48.077989},{"c":47.95,"h":48.18,"l":47.8515,"n":9140,"o":48.18,"t":"2025-05-09T04:00:00Z","v":836976,"vw":47.997605},{"c":49.04,"h":49.06,"l":48.7218,"n":12089,"o":48.99,"t":"2025-05-12T04:00:00Z","v":1330629,"vw":48.908126},{"c":49.26,"h":49.36,"l":49.075,"n":10576,"o":49.12,"t":"2025-05-13T04:00:00Z","v":1228792,"vw":49.263096},{"c":49.29,"h":49.35,"l":49.17,"n":11427,"o":49.3,"t":"2025-05-14T04:00:00Z","v":1421435,"vw":49.271826},{"c":49.42,"h":49.449,"l":49.15,"n":10381,"o":49.21,"t":"2025-05-15T04:00:00Z","v":1202608,"vw":49.307983},{"c":49.61,"h":49.61,"l":49.37,"n":10282,"o":49.49,"t":"2025-05-16T04:00:00Z","v":1087106,"vw":49.521528},{"c":49.64,"h":49.65,"l":49.2,"n":12577,"o":49.32,"t":"2025-05-19T04:00:00Z","v":1472609,"vw":49.532091},{"c":49.56,"h":49.62,"l":49.4099,"n":11615,"o":49.58,"t":"2025-05-20T04:00:00Z","v":1680935,"vw":49.535873},{"c":48.59,"h":49.055,"l":48.5136,"n":13643,"o":48.85,"t":"2025-05-21T04:00:00Z","v":1775181,"vw":48.864717},{"c":48.61,"h":48.775,"l":48.5,"n":8977,"o":48.59,"t":"2025-05-22T04:00:00Z","v":1274351,"vw":48.623458},{"c":48.4,"h":48.54,"l":48.0313,"n":12646,"o":48.31,"t":"2025-05-23T04:00:00Z","v":1516748,"vw":48.352813},{"c":49.04,"h":49.05,"l":48.7001,"n":11804,"o":48.8,"t":"2025-05-27T04:00:00Z","v":1279641,"vw":48.928934},{"c":48.92,"h":49.1299,"l":48.8735,"n":9020,"o":49.08,"t":"2025-05-28T04:00:00Z","v":961162,"vw":49.013886},{"c":49.02,"h":49.17,"l":48.84,"n":9008,"o":49.16,"t":"2025-05-29T04:00:00Z","v":1131469,"vw":49.013043},{"c":49.02,"h":49.1,"l":48.73,"n":11557,"o":48.97,"t":"2025-05-30T04:00:00Z","v":1707562,"vw":48.946759},{"c":49.23,"h":49.24,"l":48.76,"n":12685,"o":49.02,"t":"2025-06-02T04:00:00Z","v":1574819,"vw":49.048301},{"c":49.45,"h":49.49,"l":49.2,"n":9800,"o":49.25,"t":"2025-06-03T04:00:00Z","v":1485532,"vw":49.379167},{"c":49.44,"h":49.55,"l":49.4,"n":10677,"o":49.54,"t":"2025-06-04T04:00:00Z","v":1515682,"vw":49.494862},{"c":49.26,"h":49.6283,"l":49.16,"n":14405,"o":49.55,"t":"2025-06-05T04:00:00Z","v":2111895,"vw":49.422625},{"c":49.67,"h":49.74,"l":49.535,"n":10443,"o":49.63,"t":"2025-06-06T04:00:00Z","v":1245664,"vw":49.658866},{"c":49.72,"h":49.81,"l":49.634,"n":12670,"o":49.74,"t":"2025-06-09T04:00:00Z","v":1494471,"vw":49.738828},{"c":49.93,"h":49.94,"l":49.695,"n":10435,"o":49.77,"t":"2025-06-10T04:00:00Z","v":1456746,"vw":49.836646},{"c":49.84,"h":50.03,"l":49.72,"n":10993,"o":50,"t":"2025-06-11T04:00:00Z","v":1623180,"vw":49.902067},{"c":49.97,"h":49.97,"l":49.73,"n":9042,"o":49.77,"t":"2025-06-12T04:00:00Z","v":1100021,"vw":49.888391},{"c":49.58,"h":49.8665,"l":49.48,"n":16322,"o":49.64,"t":"2025-06-13T04:00:00Z","v":2325419,"vw":49.647659},{"c":49.95,"h":50.0276,"l":49.8,"n":11163,"o":49.87,"t":"2025-06-16T04:00:00Z","v":1552822,"vw":49.940147},{"c":49.62,"h":49.89,"l":49.57,"n":12981,"o":49.81,"t":"2025-06-17T04:00:00Z","v":1721533,"vw":49.775836},{"c":49.67,"h":49.87,"l":49.58,"n":11748,"o":49.73,"t":"2025-06-18T04:00:00Z","v":1720881,"vw":49.723053},{"c":49.61,"h":49.9,"l":49.5,"n":16220,"o":49.88,"t":"2025-06-20T04:00:00Z","v":2077402,"vw":49.655144},{"c":49.97,"h":49.985,"l":49.455,"n":14466,"o":49.69,"t":"2025-06-23T04:00:00Z","v":2303873,"vw":49.790093},{"c":50.34,"h":50.39,"l":50.165,"n":11236,"o":50.22,"t":"2025-06-24T04:00:00Z","v":1805530,"vw":50.295119},{"c":49.87,"h":49.94,"l":49.75,"n":10548,"o":49.92,"t":"2025-06-25T04:00:00Z","v":1384763,"vw":49.867555},{"c":50.09,"h":50.1053,"l":49.9335,"n":9028,"o":49.97,"t":"2025-06-26T04:00:00Z","v":1440866,"vw":50.030096},{"c":50.23,"h":50.28,"l":50.05,"n":12906,"o":50.14,"t":"2025-06-27T04:00:00Z","v":1988183,"vw":50.190969},{"c":50.32,"h":50.4,"l":50.235,"n":14373,"o":50.35,"t":"2025-06-30T04:00:00Z","v":1668157,"vw":50.302261},{"c":50.31,"h":50.3754,"l":50.17,"n":12672,"o":50.24,"t":"2025-07-01T04:00:00Z","v":1555529,"vw":50.295482},{"c":50.49,"h":50.49,"l":50.25,"n":10695,"o":50.28,"t":"2025-07-02T04:00:00Z","v":1314697,"vw":50.392336},{"c":50.75,"h":50.79,"l":50.6098,"n":8763,"o":50.63,"t":"2025-07-03T04:00:00Z","v":1123135,"vw":50.72931},{"c":50.51,"h":50.6894,"l":50.32,"n":17135,"o":50.65,"t":"2025-07-07T04:00:00Z","v":1893446,"vw":50.534064},{"c":50.53,"h":50.6299,"l":50.48,"n":10465,"o":50.58,"t":"2025-07-08T04:00:00Z","v":1308417,"vw":50.544268},{"c":50.76,"h":50.785,"l":50.5733,"n":9954,"o":50.67,"t":"2025-07-09T04:00:00Z","v":1454628,"vw":50.693132},{"c":50.89,"h":50.93,"l":50.71,"n":10817,"o":50.78,"t":"2025-07-10T04:00:00Z","v":1400566,"vw":50.835543},{"c":50.78,"h":50.84,"l":50.62,"n":11670,"o":50.73,"t":"2025-07-11T04:00:00Z","v":1283794,"vw":50.762802},{"c":50.84,"h":50.86,"l":50.67,"n":12488,"o":50.74,"t":"2025-07-14T04:00:00Z","v":1592891,"vw":50.792083},{"c":50.71,"h":51.0199,"l":50.69,"n":12896,"o":51,"t":"2025-07-15T04:00:00Z","v":1642686,"vw":50.833812},{"c":50.84,"h":50.86,"l":50.43,"n":12358,"o":50.79,"t":"2025-07-16T04:00:00Z","v":1908014,"vw":50.716734},{"c":51.06,"h":51.07,"l":50.835,"n":10452,"o":50.85,"t":"2025-07-17T04:00:00Z","v":1387447,"vw":50.976382},{"c":51.05,"h":51.13,"l":50.98,"n":11921,"o":51.13,"t":"2025-07-18T04:00:00Z","v":1577358,"vw":51.044727},{"c":51.15,"h":51.28,"l":51.115,"n":14165,"o":51.16,"t":"2025-07-21T04:00:00Z","v":2123103,"vw":51.226523},{"c":51.16,"h":51.2191,"l":50.99,"n":13343,"o":51.2,"t":"2025-07-22T04:00:00Z","v":2953657,"vw":51.130342},{"c":50.94,"h":50.94,"l":50.71,"n":11985,"o":50.82,"t":"2025-07-23T04:00:00Z","v":1664637,"vw":50.810801},{"c":50.96,"h":51.03,"l":50.94,"n":9994,"o":50.96,"t":"2025-07-24T04:00:00Z","v":1487743,"vw":50.98536},{"c":51.08,"h":51.1,"l":50.99,"n":11093,"o":51.04,"t":"2025-07-25T04:00:00Z","v":1388073,"vw":51.043946},{"c":51.12,"h":51.15,"l":51.0401,"n":13237,"o":51.12,"t":"2025-07-28T04:00:00Z","v":1808747,"vw":51.105115},{"c":51.04,"h":51.19,"l":51,"n":11205,"o":51.15,"t":"2025-07-29T04:00:00Z","v":1739086,"vw":51.096246},{"c":51.03,"h":51.145,"l":50.86,"n":12031,"o":51.07,"t":"2025-07-30T04:00:00Z","v":1640955,"vw":51.033015},{"c":50.92,"h":51.265,"l":50.84,"n":13154,"o":51.23,"t":"2025-07-31T04:00:00Z","v":2277269,"vw":51.070562},{"c":50.24,"h":50.54,"l":50.05,"n":26691,"o":50.52,"t":"2025-08-01T04:00:00Z","v":3155649,"vw":50.246912},{"c":50.88,"h":50.885,"l":50.495,"n":14452,"o":50.5,"t":"2025-08-04T04:00:00Z","v":2118349,"vw":50.739181},{"c":50.69,"h":50.98,"l":50.6091,"n":13708,"o":50.98,"t":"2025-08-05T04:00:00Z","v":1754836,"vw":50.764805},{"c":51.01,"h":51.055,"l":50.7,"n":10582,"o":50.77,"t":"2025-08-06T04:00:00Z","v":1755509,"vw":50.921767},{"c":50.99,"h":51.265,"l":50.775,"n":14653,"o":51.2,"t":"2025-08-07T04:00:00Z","v":1950379,"vw":50.987605},{"c":51.33,"h":51.35,"l":51.09,"n":10010,"o":51.18,"t":"2025-08-08T04:00:00Z","v":1341753,"vw":51.269582},{"c":51.25,"h":51.4399,"l":51.17,"n":13649,"o":51.35,"t":"2025-08-11T04:00:00Z","v":1550311,"vw":51.326541},{"c":51.66,"h":51.67,"l":51.325,"n":11297,"o":51.43,"t":"2025-08-12T04:00:00Z","v":1591984,"vw":51.549462},{"c":51.79,"h":51.84,"l":51.6601,"n":11473,"o":51.79,"t":"2025-08-13T04:00:00Z","v":1705734,"vw":51.74213},{"c":51.81,"h":51.84,"l":51.64,"n":11228,"o":51.66,"t":"2025-08-14T04:00:00Z","v":1458947,"vw":51.753473},{"c":51.75,"h":51.93,"l":51.69,"n":13035,"o":51.885,"t":"2025-08-15T04:00:00Z","v":1791128,"vw":51.773598},{"c":51.76,"h":51.7946,"l":51.69,"n":13976,"o":51.76,"t":"2025-08-18T04:00:00Z","v":2313637,"vw":51.74324},{"c":51.57,"h":51.8099,"l":51.475,"n":15073,"o":51.76,"t":"2025-08-19T04:00:00Z","v":2404336,"vw":51.622778},{"c":50.96,"h":51.04,"l":50.62,"n":16889,"o":51.02,"t":"2025-08-20T04:00:00Z","v":2369633,"vw":50.860163},{"c":50.79,"h":50.935,"l":50.67,"n":13060,"o":50.84,"t":"2025-08-21T04:00:00Z","v":2091570,"vw":50.809112},{"c":51.39,"h":51.44,"l":50.9,"n":13368,"o":50.97,"t":"2025-08-22T04:00:00Z","v":2260441,"vw":51.32307},{"c":51.27,"h":51.43,"l":51.26,"n":14062,"o":51.34,"t":"2025-08-25T04:00:00Z","v":1425146,"vw":51.357292},{"c":51.42,"h":51.435,"l":51.21,"n":9949,"o":51.25,"t":"2025-08-26T04:00:00Z","v":1311106,"vw":51.312899},{"c":51.5,"h":51.53,"l":51.39,"n":9022,"o":51.42,"t":"2025-08-27T04:00:00Z","v":1147691,"vw":51.474234},{"c":51.64,"h":51.6599,"l":51.44,"n":9934,"o":51.57,"t":"2025-08-28T04:00:00Z","v":1417309,"vw":51.572784},{"c":51.44,"h":51.62,"l":51.325,"n":13631,"o":51.62,"t":"2025-08-29T04:00:00Z","v":1506854,"vw":51.419085},{"c":51.16,"h":51.18,"l":50.795,"n":20644,"o":50.97,"t":"2025-09-02T04:00:00Z","v":2293854,"vw":50.992522},{"c":51.4,"h":51.4101,"l":51.19,"n":11613,"o":51.34,"t":"2025-09-03T04:00:00Z","v":2004236,"vw":51.301825},{"c":51.71,"h":51.71,"l":51.3945,"n":11742,"o":51.45,"t":"2025-09-04T04:00:00Z","v":1668680,"vw":51.557102},{"c":51.63,"h":51.8999,"l":51.37,"n":17633,"o":51.85,"t":"2025-09-05T04:00:00Z","v":2198938,"vw":51.619888},{"c":51.72,"h":51.78,"l":51.64,"n":14888,"o":51.69,"t":"2025-09-08T04:00:00Z","v":1911235,"vw":51.707662},{"c":51.83,"h":51.85,"l":51.645,"n":12727,"o":51.735,"t":"2025-09-09T04:00:00Z","v":1668236,"vw":51.757133},{"c":51.96,"h":52.0505,"l":51.8613,"n":13396,"o":52,"t":"2025-09-10T04:00:00Z","v":2510993,"vw":51.967861},{"c":52.2,"h":52.225,"l":52.02,"n":11247,"o":52.07,"t":"2025-09-11T04:00:00Z","v":1816399,"vw":52.162803},{"c":52.215,"h":52.2899,"l":52.19,"n":13198,"o":52.22,"t":"2025-09-12T04:00:00Z","v":1865819,"vw":52.236038},{"c":52.36,"h":52.37,"l":52.2924,"n":15833,"o":52.32,"t":"2025-09-15T04:00:00Z","v":2361802,"vw":52.334007},{"c":52.32,"h":52.4,"l":52.28,"n":14017,"o":52.4,"t":"2025-09-16T04:00:00Z","v":1906567,"vw":52.324842},{"c":52.32,"h":52.3999,"l":52.0584,"n":16716,"o":52.35,"t":"2025-09-17T04:00:00Z","v":2772705,"vw":52.292339},{"c":52.45,"h":52.5399,"l":52.36,"n":13309,"o":52.46,"t":"2025-09-18T04:00:00Z","v":2673512,"vw":52.468241},{"c":52.59,"h":52.6099,"l":52.44,"n":13588,"o":52.53,"t":"2025-09-19T04:00:00Z","v":2141740,"vw":52.525216},{"c":52.71,"h":52.725,"l":52.54,"n":16427,"o":52.65,"t":"2025-09-22T04:00:00Z","v":2879366,"vw":52.657368},{"c":52.58,"h":52.73,"l":52.52,"n":15631,"o":52.71,"t":"2025-09-23T04:00:00Z","v":2991577,"vw":52.629603},{"c":52,"h":52.13,"l":51.91,"n":14603,"o":52.12,"t":"2025-09-24T04:00:00Z","v":1954704,"vw":52.017237},{"c":51.88,"h":51.955,"l":51.7,"n":16055,"o":51.87,"t":"2025-09-25T04:00:00Z","v":3176103,"vw":51.849756},{"c":52.1,"h":52.1,"l":51.89,"n":13789,"o":52.01,"t":"2025-09-26T04:00:00Z","v":1887707,"vw":52.015895},{"c":52.19,"h":52.24,"l":52.12,"n":15267,"o":52.2,"t":"2025-09-29T04:00:00Z","v":1906797,"vw":52.179882},{"c":52.3,"h":52.3,"l":52.1001,"n":13692,"o":52.16,"t":"2025-09-30T04:00:00Z","v":2039767,"vw":52.176541},{"c":52.4,"h":52.44,"l":52.09,"n":13497,"o":52.1,"t":"2025-10-01T04:00:00Z","v":1672177,"vw":52.295429},{"c":52.41,"h":52.559,"l":52.2754,"n":14534,"o":52.52,"t":"2025-10-02T04:00:00Z","v":2270043,"vw":52.396472},{"c":52.43,"h":52.5969,"l":52.36,"n":14145,"o":52.45,"t":"2025-10-03T04:00:00Z","v":2585407,"vw":52.490578},{"c":52.58,"h":52.61,"l":52.45,"n":15724,"o":52.55,"t":"2025-10-06T04:00:00Z","v":2974639,"vw":52.545013},{"c":52.45,"h":52.6499,"l":52.35,"n":15461,"o":52.64,"t":"2025-10-07T04:00:00Z","v":2860256,"vw":52.45272},{"c":52.67,"h":52.67,"l":52.46,"n":10900,"o":52.515,"t":"2025-10-08T04:00:00Z","v":1962557,"vw":52.604067},{"c":52.59,"h":52.72,"l":52.46,"n":13268,"o":52.7,"t":"2025-10-09T04:00:00Z","v":3252581,"vw":52.552224},{"c":51.45,"h":52.73,"l":51.42,"n":34050,"o":52.65,"t":"2025-10-10T04:00:00Z","v":6456067,"vw":52.00373},{"c":52.15,"h":52.2071,"l":51.89,"n":19206,"o":51.97,"t":"2025-10-13T04:00:00Z","v":3147295,"vw":52.074063},{"c":52.07,"h":52.2856,"l":51.46,"n":18463,"o":51.73,"t":"2025-10-14T04:00:00Z","v":4736847,"vw":51.990977},{"c":52.25,"h":52.5399,"l":51.85,"n":15154,"o":52.36,"t":"2025-10-15T04:00:00Z","v":2876649,"vw":52.279825},{"c":51.915,"h":52.4335,"l":51.69,"n":17416,"o":52.39,"t":"2025-10-16T04:00:00Z","v":4268876,"vw":52.082456},{"c":52.21,"h":52.28,"l":51.76,"n":14837,"o":51.85,"t":"2025-10-17T04:00:00Z","v":3172358,"vw":51.99011},{"c":52.68,"h":52.72,"l":52.4,"n":13885,"o":52.4,"t":"2025-10-20T04:00:00Z","v":2413775,"vw":52.626267},{"c":52.71,"h":52.79,"l":52.61,"n":12763,"o":52.72,"t":"2025-10-21T04:00:00Z","v":2312247,"vw":52.718356},{"c":52,"h":52.21,"l":51.69,"n":18026,"o":52.21,"t":"2025-10-22T04:00:00Z","v":4179824,"vw":51.972098},{"c":52.24,"h":52.3,"l":52.0106,"n":12192,"o":52.02,"t":"2025-10-23T04:00:00Z","v":2523386,"vw":52.163728},{"c":52.54,"h":52.6,"l":52.4699,"n":13984,"o":52.51,"t":"2025-10-24T04:00:00Z","v":2330400,"vw":52.550098},{"c":52.91,"h":52.93,"l":52.7901,"n":15362,"o":52.82,"t":"2025-10-27T04:00:00Z","v":2270924,"vw":52.845241},{"c":52.98,"h":53.05,"l":52.9,"n":12177,"o":53,"t":"2025-10-28T04:00:00Z","v":2002410,"vw":52.980148},{"c":52.99,"h":53.0799,"l":52.79,"n":15147,"o":53.05,"t":"2025-10-29T04:00:00Z","v":4457979,"vw":52.957586},{"c":52.7,"h":52.96,"l":52.69,"n":14615,"o":52.87,"t":"2025-10-30T04:00:00Z","v":2780863,"vw":52.850331},{"c":52.81,"h":52.98,"l":52.65,"n":13169,"o":52.98,"t":"2025-10-31T04:00:00Z","v":2000178,"vw":52.832613},{"c":52.89,"h":53.07,"l":52.65,"n":15820,"o":53.06,"t":"2025-11-03T05:00:00Z","v":1908027,"vw":52.856417},{"c":52.42,"h":52.69,"l":52.345,"n":16909,"o":52.45,"t":"2025-11-04T05:00:00Z","v":2874104,"vw":52.48502},{"c":52.59,"h":52.7982,"l":52.345,"n":12047,"o":52.39,"t":"2025-11-05T05:00:00Z","v":1855070,"vw":52.652293},{"c":52.1,"h":52.57,"l":52,"n":19477,"o":52.56,"t":"2025-11-06T05:00:00Z","v":3200580,"vw":52.235332},{"c":52.17,"h":52.175,"l":51.4701,"n":22142,"o":51.94,"t":"2025-11-07T05:00:00Z","v":2547153,"vw":51.788188},{"c":52.87,"h":52.91,"l":52.48,"n":14577,"o":52.64,"t":"2025-11-10T05:00:00Z","v":2822933,"vw":52.736945},{"c":52.98,"h":53.015,"l":52.7231,"n":11950,"o":52.8,"t":"2025-11-11T05:00:00Z","v":1654228,"vw":52.867221},{"c":53.02,"h":53.1,"l":52.86,"n":11981,"o":53.1,"t":"2025-11-12T05:00:00Z","v":2208829,"vw":52.99337},{"c":52.28,"h":52.8638,"l":52.17,"n":24074,"o":52.81,"t":"2025-11-13T05:00:00Z","v":3530201,"vw":52.453962},{"c":52.29,"h":52.54,"l":51.6645,"n":21367,"o":51.84,"t":"2025-11-14T05:00:00Z","v":3138323,"vw":52.193434},{"c":51.88,"h":52.42,"l":51.62,"n":22543,"o":52.17,"t":"2025-11-17T05:00:00Z","v":2566677,"vw":52.048565},{"c":51.48,"h":51.83,"l":51.15,"n":27155,"o":51.61,"t":"2025-11-18T05:00:00Z","v":3680451,"vw":51.541184},{"c":51.665,"h":52.0156,"l":51.38,"n":19413,"o":51.52,"t":"2025-11-19T05:00:00Z","v":3170801,"vw":51.637003},{"c":50.92,"h":52.595,"l":50.875,"n":30416,"o":52.43,"t":"2025-11-20T05:00:00Z","v":5898968,"vw":51.542466},{"c":51.42,"h":51.8,"l":50.785,"n":27900,"o":51.1,"t":"2025-11-21T05:00:00Z","v":3757254,"vw":51.257135},{"c":52.15,"h":52.2399,"l":51.6074,"n":16299,"o":51.71,"t":"2025-11-24T05:00:00Z","v":2428231,"vw":52.021443},{"c":52.59,"h":52.6655,"l":51.83,"n":16029,"o":52.14,"t":"2025-11-25T05:00:00Z","v":2330578,"vw":52.310641},{"c":52.4,"h":52.53,"l":52.2,"n":12977,"o":52.26,"t":"2025-11-26T05:00:00Z","v":2006058,"vw":52.396556},{"c":52.67,"h":52.68,"l":52.46,"n":11579,"o":52.49,"t":"2025-11-28T05:00:00Z","v":1468519,"vw":52.554393},{"c":52.485,"h":52.66,"l":52.37,"n":19914,"o":52.39,"t":"2025-12-01T05:00:00Z","v":2315158,"vw":52.517517},{"c":52.58,"h":52.7155,"l":52.4356,"n":14910,"o":52.6,"t":"2025-12-02T05:00:00Z","v":1965341,"vw":52.601186},{"c":52.74,"h":52.8,"l":52.47,"n":13371,"o":52.54,"t":"2025-12-03T05:00:00Z","v":2151704,"vw":52.682767},{"c":52.8,"h":52.84,"l":52.6,"n":14486,"o":52.84,"t":"2025-12-04T05:00:00Z","v":1895070,"vw":52.735397},{"c":52.89,"h":53.02,"l":52.81,"n":14659,"o":52.87,"t":"2025-12-05T05:00:00Z","v":2289226,"vw":52.910772},{"c":52.77,"h":52.96,"l":52.635,"n":19011,"o":52.96,"t":"2025-12-08T05:00:00Z","v":2912227,"vw":52.788093},{"c":52.74,"h":52.88,"l":52.71,"n":12932,"o":52.73,"t":"2025-12-09T05:00:00Z","v":2152556,"vw":52.801688},{"c":53.04,"h":53.1199,"l":52.6226,"n":14314,"o":52.71,"t":"2025-12-10T05:00:00Z","v":2384419,"vw":52.879838},{"c":53.15,"h":53.15,"l":52.71,"n":13848,"o":52.91,"t":"2025-12-11T05:00:00Z","v":1826664,"vw":52.985097},{"c":52.73,"h":53.16,"l":52.52,"n":20515,"o":53.16,"t":"2025-12-12T05:00:00Z","v":2861679,"vw":52.788304},{"c":52.68,"h":53.03,"l":52.56,"n":19691,"o":52.98,"t":"2025-12-15T05:00:00Z","v":2074200,"vw":52.727002},{"c":52.57,"h":52.695,"l":52.28,"n":18883,"o":52.63,"t":"2025-12-16T05:00:00Z","v":2413436,"vw":52.518592},{"c":52.04,"h":52.67,"l":52.03,"n":21238,"o":52.66,"t":"2025-12-17T05:00:00Z","v":2707696,"vw":52.273019},{"c":52.42,"h":52.7,"l":52.29,"n":13421,"o":52.5,"t":"2025-12-18T05:00:00Z","v":1886286,"vw":52.504029},{"c":52.85,"h":52.88,"l":52.57,"n":15806,"o":52.57,"t":"2025-12-19T05:00:00Z","v":2622510,"vw":52.803318},{"c":53.16,"h":53.18,"l":53,"n":16687,"o":53.07,"t":"2025-12-22T05:00:00Z","v":2683896,"vw":53.116715},{"c":53.37,"h":53.3799,"l":53.09,"n":14164,"o":53.1,"t":"2025-12-23T05:00:00Z","v":2744654,"vw":53.294554},{"c":52.98,"h":53.01,"l":52.81,"n":9588,"o":52.85,"t":"2025-12-24T05:00:00Z","v":1268093,"vw":52.913161},{"c":53,"h":53.06,"l":52.933,"n":17802,"o":52.98,"t":"2025-12-26T05:00:00Z","v":2694836,"vw":52.992556},{"c":52.87,"h":52.93,"l":52.74,"n":20933,"o":52.85,"t":"2025-12-29T05:00:00Z","v":1984808,"vw":52.836392},{"c":52.82,"h":52.92,"l":52.7882,"n":14721,"o":52.82,"t":"2025-12-30T05:00:00Z","v":1520535,"vw":52.845552},{"c":52.53,"h":52.86,"l":52.475,"n":17643,"o":52.86,"t":"2025-12-31T05:00:00Z","v":2106449,"vw":52.669576},{"c":52.59,"h":52.785,"l":52.395,"n":24135,"o":52.74,"t":"2026-01-02T05:00:00Z","v":3096251,"vw":52.586469},{"c":52.835,"h":52.92,"l":52.7601,"n":21691,"o":52.79,"t":"2026-01-05T05:00:00Z","v":3613929,"vw":52.844321},{"c":53.04,"h":53.06,"l":52.8497,"n":19425,"o":52.89,"t":"2026-01-06T05:00:00Z","v":3452808,"vw":52.981269},{"c":52.93,"h":53.15,"l":52.91,"n":15971,"o":53.07,"t":"2026-01-07T05:00:00Z","v":2482959,"vw":53.035117},{"c":52.94,"h":53,"l":52.8101,"n":15752,"o":52.89,"t":"2026-01-08T05:00:00Z","v":2604898,"vw":52.922345},{"c":53.19,"h":53.25,"l":52.94,"n":15749,"o":53.02,"t":"2026-01-09T05:00:00Z","v":2859913,"vw":53.145786},{"c":53.25,"h":53.29,"l":53,"n":19343,"o":53,"t":"2026-01-12T05:00:00Z","v":3020697,"vw":53.202319},{"c":53.17,"h":53.29,"l":53.05,"n":19844,"o":53.27,"t":"2026-01-13T05:00:00Z","v":3563459,"vw":53.170939},{"c":53.01,"h":53.05,"l":52.74,"n":23786,"o":53,"t":"2026-01-14T05:00:00Z","v":4449386,"vw":52.877082},{"c":53.12,"h":53.3,"l":53.065,"n":15641,"o":53.3,"t":"2026-01-15T05:00:00Z","v":2946540,"vw":53.206833},{"c":53.1,"h":53.264,"l":53.01,"n":18749,"o":53.23,"t":"2026-01-16T05:00:00Z","v":4054553,"vw":53.148235},{"c":52.26,"h":52.705,"l":52.18,"n":42374,"o":52.5,"t":"2026-01-20T05:00:00Z","v":7114204,"vw":52.438187},{"c":52.24,"h":52.42,"l":51.77,"n":26104,"o":51.92,"t":"2026-01-21T05:00:00Z","v":5332299,"vw":52.061867},{"c":52.475,"h":52.5854,"l":52.34,"n":16496,"o":52.52,"t":"2026-01-22T05:00:00Z","v":4204257,"vw":52.495375},{"c":52.52,"h":52.61,"l":52.3823,"n":20128,"o":52.44,"t":"2026-01-23T05:00:00Z","v":4245135,"vw":52.509429},{"c":52.71,"h":52.7999,"l":52.56,"n":20657,"o":52.58,"t":"2026-01-26T05:00:00Z","v":3653469,"vw":52.728552},{"c":52.87,"h":52.93,"l":52.77,"n":15206,"o":52.8,"t":"2026-01-27T05:00:00Z","v":2655919,"vw":52.878887},{"c":52.86,"h":52.98,"l":52.785,"n":17795,"o":52.94,"t":"2026-01-28T05:00:00Z","v":3316466,"vw":52.871385},{"c":52.82,"h":52.931,"l":52.25,"n":24951,"o":52.9,"t":"2026-01-29T05:00:00Z","v":4246212,"vw":52.590676},{"c":52.71,"h":52.855,"l":52.4399,"n":24063,"o":52.77,"t":"2026-01-30T05:00:00Z","v":4577518,"vw":52.678944},{"c":52.97,"h":53.05,"l":52.585,"n":21450,"o":52.6,"t":"2026-02-02T05:00:00Z","v":4969344,"vw":52.942982},{"c":52.62,"h":53.055,"l":52.26,"n":28198,"o":53.05,"t":"2026-02-03T05:00:00Z","v":5621783,"vw":52.630659},{"c":52.4,"h":52.739,"l":52.1101,"n":28416,"o":52.69,"t":"2026-02-04T05:00:00Z","v":5938851,"vw":52.439448},{"c":51.83,"h":52.23,"l":51.7,"n":37601,"o":52.12,"t":"2026-02-05T05:00:00Z","v":6496126,"vw":51.945053},{"c":52.71,"h":52.8101,"l":52.08,"n":21764,"o":52.1,"t":"2026-02-06T05:00:00Z","v":3689559,"vw":52.487681},{"c":52.93,"h":53.04,"l":52.5699,"n":20079,"o":52.64,"t":"2026-02-09T05:00:00Z","v":3156570,"vw":52.877341},{"c":52.83,"h":53.08,"l":52.8012,"n":17142,"o":53.02,"t":"2026-02-10T05:00:00Z","v":2598715,"vw":52.961309},{"c":52.83,"h":53.13,"l":52.65,"n":19605,"o":53.1,"t":"2026-02-11T05:00:00Z","v":3899239,"vw":52.8856},{"c":52.16,"h":53.0499,"l":52.09,"n":27558,"o":52.99,"t":"2026-02-12T05:00:00Z","v":3767522,"vw":52.451796},{"c":52.19,"h":52.5,"l":51.88,"n":29825,"o":52.25,"t":"2026-02-13T05:00:00Z","v":4859209,"vw":52.226866},{"c":52.29,"h":52.43,"l":51.78,"n":29703,"o":52.085,"t":"2026-02-17T05:00:00Z","v":5506080,"vw":52.143685},{"c":52,"h":52.19,"l":51.77,"n":20901,"o":51.84,"t":"2026-02-18T05:00:00Z","v":3723772,"vw":51.996943},{"c":51.91,"h":51.99,"l":51.685,"n":23523,"o":51.84,"t":"2026-02-19T05:00:00Z","v":4998591,"vw":51.832606},{"c":52.23,"h":52.26,"l":51.715,"n":27660,"o":51.79,"t":"2026-02-20T05:00:00Z","v":9007036,"vw":52.062867},{"c":51.77,"h":52.265,"l":51.61,"n":34684,"o":52.14,"t":"2026-02-23T05:00:00Z","v":5580971,"vw":51.818604},{"c":52.13,"h":52.185,"l":51.605,"n":17521,"o":51.73,"t":"2026-02-24T05:00:00Z","v":3679790,"vw":51.972719},{"c":52.51,"h":52.54,"l":52.29,"n":16165,"o":52.29,"t":"2026-02-25T05:00:00Z","v":3465759,"vw":52.424138},{"c":52.29,"h":52.5501,"l":51.94,"n":22270,"o":52.55,"t":"2026-02-26T05:00:00Z","v":3559237,"vw":52.16525},{"c":52.09,"h":52.12,"l":51.75,"n":26231,"o":51.88,"t":"2026-02-27T05:00:00Z","v":3423047,"vw":51.945816},{"c":52.07,"h":52.205,"l":51.5599,"n":28623,"o":51.6,"t":"2026-03-02T05:00:00Z","v":8088174,"vw":51.969636},{"c":51.69,"h":51.85,"l":50.97,"n":41831,"o":51.41,"t":"2026-03-03T05:00:00Z","v":10746261,"vw":51.389586},{"c":52.02,"h":52.13,"l":51.655,"n":22867,"o":51.78,"t":"2026-03-04T05:00:00Z","v":3900019,"vw":51.979805},{"c":51.78,"h":52.04,"l":51.385,"n":33249,"o":51.82,"t":"2026-03-05T05:00:00Z","v":5818749,"vw":51.659289},{"c":51.15,"h":51.4179,"l":50.99,"n":36699,"o":51.21,"t":"2026-03-06T05:00:00Z","v":5200455,"vw":51.220122},{"c":51.6,"h":51.69,"l":50.5,"n":38724,"o":50.8,"t":"2026-03-09T04:00:00Z","v":9028460,"vw":51.041743},{"c":51.51,"h":51.9396,"l":51.37,"n":26382,"o":51.55,"t":"2026-03-10T04:00:00Z","v":5952726,"vw":51.658805},{"c":51.48,"h":51.73,"l":51.28,"n":23088,"o":51.53,"t":"2026-03-11T04:00:00Z","v":4679875,"vw":51.459976},{"c":50.79,"h":51.16,"l":50.77,"n":29301,"o":51.14,"t":"2026-03-12T04:00:00Z","v":4839798,"vw":50.963129},{"c":50.53,"h":51.23,"l":50.47,"n":34735,"o":51,"t":"2026-03-13T04:00:00Z","v":7284503,"vw":50.726785},{"c":51.05,"h":51.25,"l":50.91,"n":23467,"o":51,"t":"2026-03-16T04:00:00Z","v":4423011,"vw":51.058801},{"c":51.2,"h":51.43,"l":51.135,"n":20065,"o":51.28,"t":"2026-03-17T04:00:00Z","v":3516676,"vw":51.257366},{"c":50.03,"h":50.605,"l":50,"n":35357,"o":50.53,"t":"2026-03-18T04:00:00Z","v":4812631,"vw":50.333631},{"c":49.905,"h":50.13,"l":49.53,"n":38661,"o":49.71,"t":"2026-03-19T04:00:00Z","v":6159960,"vw":49.768452},{"c":49.27,"h":49.84,"l":48.9198,"n":46896,"o":49.84,"t":"2026-03-20T04:00:00Z","v":7433834,"vw":49.391117},{"c":49.71,"h":50.2301,"l":49.6001,"n":41548,"o":49.83,"t":"2026-03-23T04:00:00Z","v":7361831,"vw":49.923137},{"c":49.56,"h":49.8268,"l":49.31,"n":28886,"o":49.41,"t":"2026-03-24T04:00:00Z","v":4816112,"vw":49.597693},{"c":49.815,"h":50.1199,"l":49.64,"n":23445,"o":49.95,"t":"2026-03-25T04:00:00Z","v":4349300,"vw":49.874997},{"c":48.97,"h":49.68,"l":48.94,"n":32732,"o":49.45,"t":"2026-03-26T04:00:00Z","v":4531816,"vw":49.32654},{"c":48.14,"h":48.765,"l":48.055,"n":40136,"o":48.74,"t":"2026-03-27T04:00:00Z","v":6075067,"vw":48.416787},{"c":47.975,"h":48.59,"l":47.77,"n":30797,"o":48.54,"t":"2026-03-30T04:00:00Z","v":4212040,"vw":48.178698},{"c":49.37,"h":49.43,"l":48.435,"n":29360,"o":48.5,"t":"2026-03-31T04:00:00Z","v":5847798,"vw":48.934613},{"c":49.645,"h":49.87,"l":49.515,"n":25177,"o":49.61,"t":"2026-04-01T04:00:00Z","v":4315661,"vw":49.679105},{"c":49.72,"h":49.815,"l":49.005,"n":27407,"o":49.09,"t":"2026-04-02T04:00:00Z","v":5752529,"vw":49.53126},{"c":49.93,"h":49.96,"l":49.705,"n":23771,"o":49.77,"t":"2026-04-06T04:00:00Z","v":3654387,"vw":49.833083},{"c":49.93,"h":49.93,"l":49.41,"n":25270,"o":49.83,"t":"2026-04-07T04:00:00Z","v":5563289,"vw":49.651232},{"c":50.87,"h":51.01,"l":50.64,"n":22314,"o":50.93,"t":"2026-04-08T04:00:00Z","v":5816256,"vw":50.81807},{"c":51.125,"h":51.18,"l":50.7833,"n":20684,"o":50.82,"t":"2026-04-09T04:00:00Z","v":4853284,"vw":51.00386},{"c":51.11,"h":51.245,"l":51.055,"n":17805,"o":51.21,"t":"2026-04-10T04:00:00Z","v":3738641,"vw":51.147236},{"c":51.47,"h":51.48,"l":50.97,"n":22327,"o":51.01,"t":"2026-04-13T04:00:00Z","v":5006555,"vw":51.223003},{"c":51.86,"h":51.86,"l":51.565,"n":18619,"o":51.58,"t":"2026-04-14T04:00:00Z","v":3692633,"vw":51.733539},{"c":52.1,"h":52.12,"l":51.86,"n":20425,"o":51.94,"t":"2026-04-15T04:00:00Z","v":5410566,"vw":51.987053},{"c":52.2,"h":52.22,"l":52.0219,"n":17616,"o":52.13,"t":"2026-04-16T04:00:00Z","v":2966277,"vw":52.131556},{"c":52.55,"h":52.64,"l":52.36,"n":20993,"o":52.36,"t":"2026-04-17T04:00:00Z","v":3857684,"vw":52.527379},{"c":52.49,"h":52.55,"l":52.37,"n":20881,"o":52.5,"t":"2026-04-20T04:00:00Z","v":3163052,"vw":52.468227},{"c":52.29,"h":52.62,"l":52.21,"n":21568,"o":52.61,"t":"2026-04-21T04:00:00Z","v":4106560,"vw":52.404366},{"c":52.08,"h":52.1,"l":51.95,"n":16440,"o":52,"t":"2026-04-22T04:00:00Z","v":2493125,"vw":52.012563},{"c":51.97,"h":52.13,"l":51.67,"n":20429,"o":52,"t":"2026-04-23T04:00:00Z","v":4116857,"vw":51.930205},{"c":52.2,"h":52.225,"l":51.99,"n":18798,"o":52.1,"t":"2026-04-24T04:00:00Z","v":3008845,"vw":52.134438},{"c":52.275,"h":52.29,"l":52.15,"n":20302,"o":52.18,"t":"2026-04-27T04:00:00Z","v":2786173,"vw":52.211993},{"c":52.15,"h":52.18,"l":52.03,"n":17725,"o":52.13,"t":"2026-04-28T04:00:00Z","v":2140131,"vw":52.107027},{"c":52.14,"h":52.1686,"l":52.005,"n":17080,"o":52.15,"t":"2026-04-29T04:00:00Z","v":2586025,"vw":52.083398},{"c":52.4,"h":52.46,"l":52.1,"n":16042,"o":52.27,"t":"2026-04-30T04:00:00Z","v":2226979,"vw":52.286143},{"c":52.515,"h":52.76,"l":52.515,"n":18243,"o":52.56,"t":"2026-05-01T04:00:00Z","v":2215765,"vw":52.642029},{"c":52.4,"h":52.63,"l":52.21,"n":23056,"o":52.5,"t":"2026-05-04T04:00:00Z","v":2834092,"vw":52.44073},{"c":52.7,"h":52.78,"l":52.61,"n":17438,"o":52.62,"t":"2026-05-05T04:00:00Z","v":2662918,"vw":52.690188},{"c":53.2,"h":53.25,"l":52.94,"n":19427,"o":52.94,"t":"2026-05-06T04:00:00Z","v":2749474,"vw":53.09829},{"c":53.13,"h":53.33,"l":53.015,"n":21114,"o":53.28,"t":"2026-05-07T04:00:00Z","v":2599403,"vw":53.202057},{"c":53.41,"h":53.42,"l":53.27,"n":18708,"o":53.3,"t":"2026-05-08T04:00:00Z","v":2880873,"vw":53.375325},{"c":53.49,"h":53.56,"l":53.35,"n":21985,"o":53.35,"t":"2026-05-11T04:00:00Z","v":3032985,"vw":53.477858},{"c":53.46,"h":53.4899,"l":53.1231,"n":20947,"o":53.38,"t":"2026-05-12T04:00:00Z","v":2447296,"vw":53.299671},{"c":53.645,"h":53.71,"l":53.32,"n":16508,"o":53.48,"t":"2026-05-13T04:00:00Z","v":2020118,"vw":53.564567},{"c":53.92,"h":53.96,"l":53.69,"n":16991,"o":53.69,"t":"2026-05-14T04:00:00Z","v":2265648,"vw":53.859752},{"c":53.53,"h":53.7289,"l":53.47,"n":23298,"o":53.63,"t":"2026-05-15T04:00:00Z","v":3147386,"vw":53.588324},{"c":53.54,"h":53.6599,"l":53.28,"n":23369,"o":53.57,"t":"2026-05-18T04:00:00Z","v":4025810,"vw":53.475076},{"c":53.33,"h":53.5,"l":53.205,"n":21315,"o":53.38,"t":"2026-05-19T04:00:00Z","v":3228580,"vw":53.347078},{"c":53.16,"h":53.16,"l":52.795,"n":17841,"o":52.9,"t":"2026-05-20T04:00:00Z","v":2620997,"vw":53.042324},{"c":53.26,"h":53.33,"l":52.98,"n":19218,"o":53.01,"t":"2026-05-21T04:00:00Z","v":3128015,"vw":53.12582},{"c":53.38,"h":53.53,"l":53.335,"n":19721,"o":53.38,"t":"2026-05-22T04:00:00Z","v":3431889,"vw":53.445516},{"c":53.61,"h":53.68,"l":53.5221,"n":24106,"o":53.61,"t":"2026-05-26T04:00:00Z","v":2726476,"vw":53.605221},{"c":53.645,"h":53.66,"l":53.54,"n":17917,"o":53.62,"t":"2026-05-27T04:00:00Z","v":2758672,"vw":53.616774},{"c":53.82,"h":53.84,"l":53.595,"n":17315,"o":53.64,"t":"2026-05-28T04:00:00Z","v":2753962,"vw":53.735732},{"c":53.89,"h":53.96,"l":53.835,"n":18349,"o":53.88,"t":"2026-05-29T04:00:00Z","v":2127385,"vw":53.904246},{"c":53.995,"h":54.09,"l":53.795,"n":25750,"o":53.9,"t":"2026-06-01T04:00:00Z","v":3946148,"vw":53.938531},{"c":54.07,"h":54.11,"l":53.92,"n":18362,"o":53.95,"t":"2026-06-02T04:00:00Z","v":2117983,"vw":54.031316},{"c":53.8,"h":54.05,"l":53.76,"n":22181,"o":54.05,"t":"2026-06-03T04:00:00Z","v":2585380,"vw":53.868986},{"c":53.98,"h":54.04,"l":53.64,"n":19501,"o":53.69,"t":"2026-06-04T04:00:00Z","v":2743897,"vw":53.866608},{"c":52.77,"h":53.76,"l":52.655,"n":38877,"o":53.76,"t":"2026-06-05T04:00:00Z","v":4787072,"vw":53.237563},{"c":52.93,"h":53.295,"l":52.8599,"n":25032,"o":53.14,"t":"2026-06-08T04:00:00Z","v":2897572,"vw":53.100243},{"c":52.77,"h":53.4,"l":51.79,"n":38338,"o":53.2,"t":"2026-06-09T04:00:00Z","v":4794434,"vw":52.44533},{"c":52,"h":52.845,"l":51.97,"n":30180,"o":52.51,"t":"2026-06-10T04:00:00Z","v":3057284,"vw":52.325103},{"c":52.82,"h":52.94,"l":51.92,"n":26183,"o":52.2,"t":"2026-06-11T04:00:00Z","v":3822249,"vw":52.396691},{"c":53.1,"h":53.2377,"l":52.64,"n":25215,"o":52.93,"t":"2026-06-12T04:00:00Z","v":3566076,"vw":52.991136},{"c":53.91,"h":54.02,"l":53.74,"n":24657,"o":53.75,"t":"2026-06-15T04:00:00Z","v":4292275,"vw":53.902661},{"c":53.13,"h":53.4299,"l":53.11,"n":22245,"o":53.4,"t":"2026-06-16T04:00:00Z","v":2589286,"vw":53.305556},{"c":52.55,"h":53.26,"l":52.425,"n":26620,"o":53.22,"t":"2026-06-17T04:00:00Z","v":3360040,"vw":52.953163},{"c":53.05,"h":53.17,"l":52.8628,"n":22638,"o":53.14,"t":"2026-06-18T04:00:00Z","v":2918084,"vw":53.019078},{"c":52.89,"h":53.28,"l":52.835,"n":29716,"o":53.1,"t":"2026-06-22T04:00:00Z","v":2721965,"vw":53.01179},{"c":52.205,"h":52.595,"l":52.1,"n":28219,"o":52.26,"t":"2026-06-23T04:00:00Z","v":2585830,"vw":52.347},{"c":52.17,"h":52.64,"l":52.03,"n":22501,"o":52.305,"t":"2026-06-24T04:00:00Z","v":2515477,"vw":52.298079},{"c":52.18,"h":52.95,"l":51.9301,"n":24853,"o":52.56,"t":"2026-06-25T04:00:00Z","v":2658706,"vw":52.216021},{"c":51.99,"h":52.415,"l":51.75,"n":23903,"o":51.9,"t":"2026-06-26T04:00:00Z","v":2240307,"vw":52.149849},{"c":52.72,"h":52.765,"l":52.1351,"n":20798,"o":52.46,"t":"2026-06-29T04:00:00Z","v":2158194,"vw":52.569435},{"c":53.09,"h":53.205,"l":52.73,"n":16398,"o":52.74,"t":"2026-06-30T04:00:00Z","v":1860981,"vw":53.030254},{"c":53.09,"h":53.2898,"l":52.87,"n":18265,"o":53,"t":"2026-07-01T04:00:00Z","v":1882377,"vw":53.128758},{"c":53.06,"h":53.415,"l":52.775,"n":20876,"o":53.21,"t":"2026-07-02T04:00:00Z","v":2059814,"vw":53.061297},{"c":53.45,"h":53.515,"l":53.23,"n":21269,"o":53.29,"t":"2026-07-06T04:00:00Z","v":2411729,"vw":53.385826},{"c":53.28,"h":53.44,"l":53.115,"n":21031,"o":53.395,"t":"2026-07-07T04:00:00Z","v":2352986,"vw":53.266765},{"c":53.15,"h":53.19,"l":52.78,"n":19970,"o":53,"t":"2026-07-08T04:00:00Z","v":2163683,"vw":53.012918},{"c":53.51,"h":53.51,"l":53.145,"n":13967,"o":53.28,"t":"2026-07-09T04:00:00Z","v":1612181,"vw":53.384096},{"c":53.7,"h":53.725,"l":53.3,"n":17712,"o":53.51,"t":"2026-07-10T04:00:00Z","v":2605060,"vw":53.582632},{"c":53.37,"h":53.6401,"l":53.305,"n":22689,"o":53.555,"t":"2026-07-13T04:00:00Z","v":2565291,"vw":53.482188},{"c":53.56,"h":53.635,"l":53.364,"n":15093,"o":53.5,"t":"2026-07-14T04:00:00Z","v":1983602,"vw":53.531525},{"c":53.74,"h":53.77,"l":53.475,"n":17164,"o":53.68,"t":"2026-07-15T04:00:00Z","v":2247330,"vw":53.642773},{"c":53.525,"h":53.73,"l":53.35,"n":19053,"o":53.68,"t":"2026-07-16T04:00:00Z","v":1955319,"vw":53.576284},{"c":53.07,"h":53.31,"l":52.9,"n":23499,"o":53.02,"t":"2026-07-17T04:00:00Z","v":3016782,"vw":53.141207},{"c":53.01,"h":53.4199,"l":52.985,"n":21868,"o":53.34,"t":"2026-07-20T04:00:00Z","v":3014657,"vw":53.206324},{"c":53.43,"h":53.45,"l":53.1559,"n":16816,"o":53.29,"t":"2026-07-21T04:00:00Z","v":3023965,"vw":53.362318},{"c":52.84,"h":52.99,"l":52.775,"n":18135,"o":52.82,"t":"2026-07-22T04:00:00Z","v":2288566,"vw":52.884557},{"c":52.26,"h":52.535,"l":52.045,"n":31677,"o":52.35,"t":"2026-07-23T04:00:00Z","v":3501401,"vw":52.252939},{"c":52.3,"h":52.62,"l":52.2,"n":23941,"o":52.28,"t":"2026-07-24T04:00:00Z","v":3369530,"vw":52.379076},{"c":52.32,"h":52.74,"l":52.1201,"n":25765,"o":52.7,"t":"2026-07-27T04:00:00Z","v":2970717,"vw":52.335347},{"c":52.46,"h":52.58,"l":52.14,"n":20373,"o":52.34,"t":"2026-07-28T04:00:00Z","v":2699253,"vw":52.382629},{"c":51.69,"h":52.59,"l":51.685,"n":29332,"o":52.395,"t":"2026-07-29T04:00:00Z","v":3237929,"vw":52.071492},{"c":52.52,"h":52.58,"l":52.055,"n":20928,"o":52.18,"t":"2026-07-30T04:00:00Z","v":2933816,"vw":52.327183},{"c":52.86,"h":53.01,"l":52.265,"n":29053,"o":52.71,"t":"2026-07-31T04:00:00Z","v":2631316,"vw":52.69635},{"c":53.46,"h":53.5,"l":53.025,"n":29245,"o":53.07,"t":"2026-08-03T04:00:00Z","v":3076331,"vw":53.359759},{"c":54.04,"h":54.12,"l":53.59,"n":30072,"o":53.59,"t":"2026-08-04T04:00:00Z","v":3876223,"vw":53.917246},{"c":54,"h":54.25,"l":53.98,"n":23214,"o":54.2,"t":"2026-08-05T04:00:00Z","v":2828239,"vw":54.113517},{"c":53.97,"h":54.09,"l":53.915,"n":22388,"o":54.02,"t":"2026-08-06T04:00:00Z","v":1980434,"vw":53.992717},{"c":54.18,"h":54.21,"l":54.0301,"n":24071,"o":54.11,"t":"2026-08-07T04:00:00Z","v":2418127,"vw":54.140018},{"c":54.19,"h":54.28,"l":54.15,"n":24797,"o":54.17,"t":"2026-08-10T04:00:00Z","v":2703476,"vw":54.199065},{"c":54.09,"h":54.25,"l":54.035,"n":20887,"o":54.25,"t":"2026-08-11T04:00:00Z","v":1769443,"vw":54.146088},{"c":54.2,"h":54.29,"l":54.145,"n":21820,"o":54.28,"t":"2026-08-12T04:00:00Z","v":2412538,"vw":54.214204},{"c":54.41,"h":54.47,"l":54.28,"n":19512,"o":54.31,"t":"2026-08-13T04:00:00Z","v":2344425,"vw":54.393289},{"c":54.39,"h":54.47,"l":54.35,"n":26156,"o":54.47,"t":"2026-08-14T04:00:00Z","v":2688477,"vw":54.400305},{"c":54.26,"h":54.43,"l":54.25,"n":24211,"o":54.42,"t":"2026-08-17T04:00:00Z","v":3547646,"vw":54.337908},{"c":54.04,"h":54.12,"l":54.01,"n":22230,"o":54.1,"t":"2026-08-18T04:00:00Z","v":2895646,"vw":54.065639},{"c":53.6,"h":53.725,"l":53.53,"n":21418,"o":53.655,"t":"2026-08-19T04:00:00Z","v":2671949,"vw":53.621767},{"c":53.31,"h":53.55,"l":53.27,"n":23568,"o":53.45,"t":"2026-08-20T04:00:00Z","v":2929350,"vw":53.417059},{"c":53.46,"h":53.56,"l":53.395,"n":19467,"o":53.45,"t":"2026-08-21T04:00:00Z","v":2213738,"vw":53.464058},{"c":53.39,"h":53.46,"l":53.31,"n":23404,"o":53.45,"t":"2026-08-24T04:00:00Z","v":2949030,"vw":53.398239},{"c":53.53,"h":53.55,"l":53.37,"n":16860,"o":53.48,"t":"2026-08-25T04:00:00Z","v":2336765,"vw":53.473889},{"c":53.53,"h":53.585,"l":53.42,"n":14627,"o":53.46,"t":"2026-08-26T04:00:00Z","v":1741892,"vw":53.511058},{"c":53.78,"h":53.83,"l":53.59,"n":15704,"o":53.69,"t":"2026-08-27T04:00:00Z","v":2097845,"vw":53.737615},{"c":53.73,"h":53.96,"l":53.675,"n":16102,"o":53.78,"t":"2026-08-28T04:00:00Z","v":1911531,"vw":53.784775},{"c":53.65,"h":53.685,"l":53.54,"n":21395,"o":53.65,"t":"2026-08-31T04:00:00Z","v":2097430,"vw":53.596978},{"c":53.36,"h":53.53,"l":53.22,"n":24069,"o":53.37,"t":"2026-09-01T04:00:00Z","v":2322353,"vw":53.386524},{"c":53.57,"h":53.619,"l":53.36,"n":15478,"o":53.41,"t":"2026-09-02T04:00:00Z","v":2139501,"vw":53.522537},{"c":53.99,"h":54.02,"l":53.69,"n":17277,"o":53.7,"t":"2026-09-03T04:00:00Z","v":2825525,"vw":53.907333},{"c":53.86,"h":53.9875,"l":53.8038,"n":20154,"o":53.95,"t":"2026-09-04T04:00:00Z","v":2847653,"vw":53.872384},{"c":53.65,"h":53.83,"l":53.6,"n":25758,"o":53.8,"t":"2026-09-08T04:00:00Z","v":3020929,"vw":53.717242},{"c":53.44,"h":53.565,"l":53.365,"n":22972,"o":53.535,"t":"2026-09-09T04:00:00Z","v":2994692,"vw":53.466826},{"c":53.18,"h":53.3,"l":53.105,"n":23504,"o":53.2,"t":"2026-09-10T04:00:00Z","v":3558565,"vw":53.197663},{"c":53.575,"h":53.695,"l":53.53,"n":14698,"o":53.61,"t":"2026-09-11T04:00:00Z","v":2496696,"vw":53.628547},{"c":53.41,"h":53.545,"l":53.22,"n":21957,"o":53.29,"t":"2026-09-14T04:00:00Z","v":4144633,"vw":53.411679},{"c":53.2,"h":53.39,"l":53.12,"n":21801,"o":53.355,"t":"2026-09-15T04:00:00Z","v":3056896,"vw":53.203102},{"c":52.48,"h":52.91,"l":52.175,"n":26476,"o":52.79,"t":"2026-09-16T04:00:00Z","v":3200487,"vw":52.657635},{"c":53,"h":53.06,"l":52.8386,"n":16374,"o":53.05,"t":"2026-09-17T04:00:00Z","v":2436428,"vw":52.968553},{"c":53.09,"h":53.1,"l":52.86,"n":21261,"o":53.09,"t":"2026-09-18T04:00:00Z","v":2997548,"vw":52.979399},{"c":53.72,"h":53.77,"l":53.34,"n":26668,"o":53.37,"t":"2026-09-21T04:00:00Z","v":3912561,"vw":53.576468},{"c":53.72,"h":53.8,"l":53.68,"n":17132,"o":53.75,"t":"2026-09-22T04:00:00Z","v":2520426,"vw":53.739287},{"c":53.44,"h":53.71,"l":53.36,"n":18424,"o":53.67,"t":"2026-09-23T04:00:00Z","v":2545607,"vw":53.483295},{"c":53.42,"h":53.49,"l":53.171,"n":15761,"o":53.2,"t":"2026-09-24T04:00:00Z","v":1957006,"vw":53.338538},{"c":53.65,"h":53.695,"l":53.37,"n":15183,"o":53.53,"t":"2026-09-25T04:00:00Z","v":2410811,"vw":53.590212},{"c":53.34,"h":53.55,"l":53.22,"n":22837,"o":53.51,"t":"2026-09-28T04:00:00Z","v":2763829,"vw":53.391015},{"c":53.27,"h":53.43,"l":53.15,"n":20837,"o":53.42,"t":"2026-09-29T04:00:00Z","v":2873045,"vw":53.245434},{"c":53.17,"h":53.5679,"l":53.145,"n":17337,"o":53.42,"t":"2026-09-30T04:00:00Z","v":2607642,"vw":53.441222},{"c":53.28,"h":53.355,"l":52.96,"n":23053,"o":53.32,"t":"2026-10-01T04:00:00Z","v":2903622,"vw":53.169655},{"c":53.6,"h":53.725,"l":53.445,"n":18252,"o":53.65,"t":"2026-10-02T04:00:00Z","v":2599996,"vw":53.594114},{"c":53.87,"h":53.94,"l":53.62,"n":22223,"o":53.63,"t":"2026-10-05T04:00:00Z","v":3259005,"vw":53.797297},{"c":54.08,"h":54.18,"l":53.91,"n":19473,"o":54,"t":"2026-10-06T04:00:00Z","v":2892498,"vw":54.108448},{"c":54.01,"h":54.035,"l":53.815,"n":18480,"o":53.92,"t":"2026-10-07T04:00:00Z","v":2766952,"vw":53.947835},{"c":53.86,"h":54,"l":53.66,"n":19428,"o":53.86,"t":"2026-10-08T04:00:00Z","v":3076559,"vw":53.840058},{"c":54.09,"h":54.13,"l":53.935,"n":16161,"o":54,"t":"2026-10-09T04:00:00Z","v":2145133,"vw":54.04948},{"c":54.1,"h":54.15,"l":54.04,"n":17362,"o":54.12,"t":"2026-10-12T04:00:00Z","v":2362136,"vw":54.089278},{"c":54.11,"h":54.14,"l":54.01,"n":14060,"o":54.08,"t":"2026-10-13T04:00:00Z","v":1857246,"vw":54.08317},{"c":53.67,"h":54.03,"l":53.52,"n":25030,"o":53.99,"t":"2026-10-14T04:00:00Z","v":3542473,"vw":53.728966},{"c":53.82,"h":53.87,"l":53.4,"n":20722,"o":53.53,"t":"2026-10-15T04:00:00Z","v":3400335,"vw":53.679525},{"c":53.35,"h":53.93,"l":53.17,"n":24674,"o":53.9,"t":"2026-10-16T04:00:00Z","v":4033822,"vw":53.456248},{"c":53.54,"h":53.77,"l":53.522,"n":19940,"o":53.6,"t":"2026-10-19T04:00:00Z","v":3084938,"vw":53.625208},{"c":53.7,"h":53.8605,"l":53.4139,"n":15760,"o":53.51,"t":"2026-10-20T04:00:00Z","v":2969847,"vw":53.681094},{"c":53.41,"h":53.4701,"l":53.15,"n":18548,"o":53.31,"t":"2026-10-21T04:00:00Z","v":2545146,"vw":53.344828},{"c":52.87,"h":53.1,"l":52.71,"n":28195,"o":53.04,"t":"2026-10-22T04:00:00Z","v":4165869,"vw":52.855719}],"volatilityBars":[{"c":53.665,"h":53.74,"l":53.665,"n":171,"o":53.74,"t":"2026-09-22T08:00:00Z","v":3759,"vw":53.687294},{"c":53.66,"h":53.66,"l":53.66,"n":4,"o":53.66,"t":"2026-09-22T08:15:00Z","v":242,"vw":53.66},{"c":53.6,"h":53.65,"l":53.6,"n":17,"o":53.65,"t":"2026-09-22T08:30:00Z","v":397,"vw":53.633333},{"c":53.66,"h":53.68,"l":53.66,"n":14,"o":53.68,"t":"2026-09-22T08:45:00Z","v":2536,"vw":53.678199},{"c":53.76,"h":53.76,"l":53.76,"n":9,"o":53.76,"t":"2026-09-22T10:15:00Z","v":410,"vw":53.76},{"c":53.7882,"h":53.7882,"l":53.7882,"n":7,"o":53.7882,"t":"2026-09-22T11:00:00Z","v":167,"vw":53.7882},{"c":53.75,"h":53.7899,"l":53.75,"n":4,"o":53.7899,"t":"2026-09-22T11:15:00Z","v":7570,"vw":53.750581},{"c":53.72,"h":53.75,"l":53.72,"n":8,"o":53.75,"t":"2026-09-22T11:30:00Z","v":556,"vw":53.743478},{"c":53.74,"h":53.75,"l":53.74,"n":8,"o":53.75,"t":"2026-09-22T11:45:00Z","v":1010,"vw":53.746667},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-09-22T12:00:00Z","v":105,"vw":53.75},{"c":53.7693,"h":53.7727,"l":53.75,"n":17,"o":53.7714,"t":"2026-09-22T12:15:00Z","v":6656,"vw":53.768496},{"c":53.7745,"h":53.7823,"l":53.76,"n":46,"o":53.7823,"t":"2026-09-22T12:30:00Z","v":5835,"vw":53.768783},{"c":53.75,"h":53.75,"l":53.75,"n":11,"o":53.75,"t":"2026-09-22T12:45:00Z","v":6168,"vw":53.75},{"c":53.7662,"h":53.7662,"l":53.75,"n":35,"o":53.75,"t":"2026-09-22T13:00:00Z","v":5210,"vw":53.755229},{"c":53.74,"h":53.76,"l":53.74,"n":73,"o":53.76,"t":"2026-09-22T13:15:00Z","v":13000,"vw":53.747593},{"c":53.775,"h":53.8,"l":53.74,"n":1653,"o":53.75,"t":"2026-09-22T13:30:00Z","v":204933,"vw":53.77078},{"c":53.73,"h":53.77,"l":53.72,"n":1275,"o":53.77,"t":"2026-09-22T13:45:00Z","v":193764,"vw":53.747567},{"c":53.766,"h":53.7801,"l":53.73,"n":879,"o":53.732,"t":"2026-09-22T14:00:00Z","v":108954,"vw":53.75448},{"c":53.725,"h":53.7673,"l":53.7201,"n":734,"o":53.765,"t":"2026-09-22T14:15:00Z","v":48878,"vw":53.741964},{"c":53.715,"h":53.76,"l":53.69,"n":1154,"o":53.725,"t":"2026-09-22T14:30:00Z","v":213805,"vw":53.718107},{"c":53.72,"h":53.74,"l":53.695,"n":644,"o":53.71,"t":"2026-09-22T14:45:00Z","v":118636,"vw":53.720551},{"c":53.725,"h":53.74,"l":53.71,"n":542,"o":53.7225,"t":"2026-09-22T15:00:00Z","v":97843,"vw":53.724768},{"c":53.725,"h":53.74,"l":53.72,"n":523,"o":53.73,"t":"2026-09-22T15:15:00Z","v":59108,"vw":53.732434},{"c":53.695,"h":53.72,"l":53.6814,"n":624,"o":53.72,"t":"2026-09-22T15:30:00Z","v":53498,"vw":53.702238},{"c":53.7,"h":53.71,"l":53.68,"n":450,"o":53.69,"t":"2026-09-22T15:45:00Z","v":30224,"vw":53.695929},{"c":53.715,"h":53.725,"l":53.69,"n":432,"o":53.7099,"t":"2026-09-22T16:00:00Z","v":65449,"vw":53.70992},{"c":53.694,"h":53.72,"l":53.69,"n":464,"o":53.7199,"t":"2026-09-22T16:15:00Z","v":75291,"vw":53.705083},{"c":53.705,"h":53.72,"l":53.695,"n":457,"o":53.7,"t":"2026-09-22T16:30:00Z","v":78807,"vw":53.703099},{"c":53.73,"h":53.74,"l":53.7039,"n":416,"o":53.71,"t":"2026-09-22T16:45:00Z","v":84790,"vw":53.72464},{"c":53.7186,"h":53.74,"l":53.71,"n":507,"o":53.7294,"t":"2026-09-22T17:00:00Z","v":135661,"vw":53.722858},{"c":53.73,"h":53.73,"l":53.705,"n":402,"o":53.7199,"t":"2026-09-22T17:15:00Z","v":38706,"vw":53.716327},{"c":53.725,"h":53.73,"l":53.71,"n":494,"o":53.725,"t":"2026-09-22T17:30:00Z","v":60376,"vw":53.721089},{"c":53.755,"h":53.76,"l":53.72,"n":939,"o":53.725,"t":"2026-09-22T17:45:00Z","v":88176,"vw":53.744624},{"c":53.745,"h":53.76,"l":53.735,"n":308,"o":53.75,"t":"2026-09-22T18:00:00Z","v":71749,"vw":53.747247},{"c":53.765,"h":53.77,"l":53.7435,"n":362,"o":53.7499,"t":"2026-09-22T18:15:00Z","v":71557,"vw":53.757518},{"c":53.76,"h":53.7601,"l":53.74,"n":284,"o":53.7601,"t":"2026-09-22T18:30:00Z","v":63047,"vw":53.751501},{"c":53.7462,"h":53.7662,"l":53.74,"n":325,"o":53.76,"t":"2026-09-22T18:45:00Z","v":48600,"vw":53.756857},{"c":53.7599,"h":53.76,"l":53.74,"n":336,"o":53.745,"t":"2026-09-22T19:00:00Z","v":58551,"vw":53.750904},{"c":53.775,"h":53.78,"l":53.7501,"n":475,"o":53.76,"t":"2026-09-22T19:15:00Z","v":117795,"vw":53.765688},{"c":53.7736,"h":53.8,"l":53.7642,"n":500,"o":53.775,"t":"2026-09-22T19:30:00Z","v":96742,"vw":53.784912},{"c":53.73,"h":53.8,"l":53.72,"n":767,"o":53.7799,"t":"2026-09-22T19:45:00Z","v":157487,"vw":53.757515},{"c":53.74,"h":53.74,"l":53.72,"n":46,"o":53.72,"t":"2026-09-22T20:00:00Z","v":6855,"vw":53.729062},{"c":53.72,"h":53.735,"l":53.72,"n":19,"o":53.73,"t":"2026-09-22T20:15:00Z","v":2121,"vw":53.726186},{"c":53.74,"h":53.74,"l":53.74,"n":1,"o":53.74,"t":"2026-09-22T20:30:00Z","v":100,"vw":53.74},{"c":53.7,"h":53.7371,"l":53.7,"n":7,"o":53.7371,"t":"2026-09-22T20:45:00Z","v":1883,"vw":53.707768},{"c":53.74,"h":53.74,"l":53.7382,"n":4,"o":53.7382,"t":"2026-09-22T21:00:00Z","v":733,"vw":53.739741},{"c":53.74,"h":53.74,"l":53.7381,"n":8,"o":53.74,"t":"2026-09-22T21:15:00Z","v":1477,"vw":53.739324},{"c":53.72,"h":53.72,"l":53.72,"n":2,"o":53.72,"t":"2026-09-22T21:30:00Z","v":163,"vw":53.72},{"c":53.75,"h":53.75,"l":53.7499,"n":4,"o":53.75,"t":"2026-09-22T21:45:00Z","v":1201,"vw":53.749975},{"c":53.74,"h":53.74,"l":53.74,"n":2,"o":53.74,"t":"2026-09-22T22:00:00Z","v":114,"vw":53.74},{"c":53.74,"h":53.74,"l":53.74,"n":2,"o":53.74,"t":"2026-09-22T22:15:00Z","v":200,"vw":53.74},{"c":53.7392,"h":53.7392,"l":53.7153,"n":13,"o":53.7153,"t":"2026-09-22T22:30:00Z","v":1098,"vw":53.725792},{"c":53.7385,"h":53.74,"l":53.7385,"n":2,"o":53.74,"t":"2026-09-22T22:45:00Z","v":200,"vw":53.73925},{"c":53.7154,"h":53.73,"l":53.7154,"n":10,"o":53.73,"t":"2026-09-22T23:30:00Z","v":863,"vw":53.718033},{"c":53.78,"h":53.78,"l":53.75,"n":186,"o":53.78,"t":"2026-09-23T08:00:00Z","v":2808,"vw":53.771532},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-09-23T08:30:00Z","v":189,"vw":53.77},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-09-23T09:00:00Z","v":100,"vw":53.76},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-09-23T09:15:00Z","v":100,"vw":53.77},{"c":53.78,"h":53.78,"l":53.78,"n":8,"o":53.78,"t":"2026-09-23T09:45:00Z","v":2121,"vw":53.78},{"c":53.8,"h":53.8,"l":53.78,"n":10,"o":53.78,"t":"2026-09-23T10:15:00Z","v":1247,"vw":53.786087},{"c":53.785,"h":53.785,"l":53.785,"n":3,"o":53.785,"t":"2026-09-23T10:30:00Z","v":426,"vw":53.785},{"c":53.8,"h":53.8,"l":53.8,"n":3,"o":53.8,"t":"2026-09-23T10:45:00Z","v":305,"vw":53.8},{"c":53.77,"h":53.78,"l":53.77,"n":22,"o":53.78,"t":"2026-09-23T11:00:00Z","v":1163,"vw":53.771117},{"c":53.75,"h":53.77,"l":53.74,"n":40,"o":53.77,"t":"2026-09-23T11:15:00Z","v":5557,"vw":53.752591},{"c":53.7,"h":53.74,"l":53.7,"n":82,"o":53.74,"t":"2026-09-23T11:30:00Z","v":2693,"vw":53.71139},{"c":53.7199,"h":53.72,"l":53.7,"n":15,"o":53.71,"t":"2026-09-23T11:45:00Z","v":1230,"vw":53.708882},{"c":53.7018,"h":53.7018,"l":53.7015,"n":3,"o":53.7015,"t":"2026-09-23T12:15:00Z","v":268,"vw":53.701686},{"c":53.71,"h":53.71,"l":53.71,"n":3,"o":53.71,"t":"2026-09-23T12:30:00Z","v":1565,"vw":53.71},{"c":53.6969,"h":53.705,"l":53.69,"n":80,"o":53.705,"t":"2026-09-23T12:45:00Z","v":2993,"vw":53.698568},{"c":53.68,"h":53.69,"l":53.68,"n":16,"o":53.69,"t":"2026-09-23T13:00:00Z","v":10095,"vw":53.680199},{"c":53.69,"h":53.7,"l":53.682,"n":12,"o":53.682,"t":"2026-09-23T13:15:00Z","v":8752,"vw":53.697836},{"c":53.664,"h":53.71,"l":53.66,"n":1509,"o":53.67,"t":"2026-09-23T13:30:00Z","v":205272,"vw":53.682266},{"c":53.5951,"h":53.665,"l":53.585,"n":1114,"o":53.66,"t":"2026-09-23T13:45:00Z","v":92673,"vw":53.615292},{"c":53.532,"h":53.62,"l":53.5201,"n":1025,"o":53.5951,"t":"2026-09-23T14:00:00Z","v":87176,"vw":53.572385},{"c":53.495,"h":53.55,"l":53.465,"n":1070,"o":53.535,"t":"2026-09-23T14:15:00Z","v":89899,"vw":53.495383},{"c":53.515,"h":53.55,"l":53.49,"n":834,"o":53.5,"t":"2026-09-23T14:30:00Z","v":54584,"vw":53.516854},{"c":53.575,"h":53.59,"l":53.495,"n":708,"o":53.515,"t":"2026-09-23T14:45:00Z","v":81231,"vw":53.538727},{"c":53.535,"h":53.57,"l":53.535,"n":606,"o":53.57,"t":"2026-09-23T15:00:00Z","v":45072,"vw":53.549303},{"c":53.505,"h":53.56,"l":53.505,"n":611,"o":53.535,"t":"2026-09-23T15:15:00Z","v":60003,"vw":53.535637},{"c":53.515,"h":53.515,"l":53.4899,"n":498,"o":53.505,"t":"2026-09-23T15:30:00Z","v":66152,"vw":53.499903},{"c":53.475,"h":53.5156,"l":53.46,"n":595,"o":53.51,"t":"2026-09-23T15:45:00Z","v":87307,"vw":53.485376},{"c":53.47,"h":53.4801,"l":53.4618,"n":453,"o":53.48,"t":"2026-09-23T16:00:00Z","v":92805,"vw":53.474133},{"c":53.465,"h":53.4801,"l":53.45,"n":605,"o":53.475,"t":"2026-09-23T16:15:00Z","v":77022,"vw":53.461165},{"c":53.44,"h":53.485,"l":53.44,"n":563,"o":53.47,"t":"2026-09-23T16:30:00Z","v":77236,"vw":53.463558},{"c":53.4163,"h":53.445,"l":53.3901,"n":663,"o":53.44,"t":"2026-09-23T16:45:00Z","v":100813,"vw":53.41689},{"c":53.3899,"h":53.425,"l":53.36,"n":480,"o":53.42,"t":"2026-09-23T17:00:00Z","v":97207,"vw":53.386333},{"c":53.395,"h":53.435,"l":53.3838,"n":389,"o":53.3838,"t":"2026-09-23T17:15:00Z","v":119585,"vw":53.406202},{"c":53.465,"h":53.4698,"l":53.38,"n":554,"o":53.3901,"t":"2026-09-23T17:30:00Z","v":123716,"vw":53.411591},{"c":53.495,"h":53.4967,"l":53.455,"n":956,"o":53.47,"t":"2026-09-23T17:45:00Z","v":92304,"vw":53.47012},{"c":53.465,"h":53.4976,"l":53.44,"n":371,"o":53.495,"t":"2026-09-23T18:00:00Z","v":95686,"vw":53.470736},{"c":53.465,"h":53.4801,"l":53.46,"n":297,"o":53.465,"t":"2026-09-23T18:15:00Z","v":43736,"vw":53.47046},{"c":53.435,"h":53.465,"l":53.425,"n":424,"o":53.465,"t":"2026-09-23T18:30:00Z","v":106121,"vw":53.447696},{"c":53.455,"h":53.46,"l":53.43,"n":408,"o":53.435,"t":"2026-09-23T18:45:00Z","v":58831,"vw":53.44547},{"c":53.4461,"h":53.47,"l":53.435,"n":477,"o":53.455,"t":"2026-09-23T19:00:00Z","v":101674,"vw":53.454033},{"c":53.425,"h":53.4499,"l":53.4134,"n":511,"o":53.445,"t":"2026-09-23T19:15:00Z","v":97561,"vw":53.4283},{"c":53.425,"h":53.46,"l":53.415,"n":555,"o":53.425,"t":"2026-09-23T19:30:00Z","v":183985,"vw":53.440263},{"c":53.44,"h":53.45,"l":53.37,"n":960,"o":53.43,"t":"2026-09-23T19:45:00Z","v":149112,"vw":53.412443},{"c":53.43,"h":53.44,"l":53.425,"n":20,"o":53.44,"t":"2026-09-23T20:00:00Z","v":3423,"vw":53.43806},{"c":53.42,"h":53.47,"l":53.42,"n":34,"o":53.43,"t":"2026-09-23T20:15:00Z","v":2412,"vw":53.431839},{"c":53.476,"h":53.476,"l":53.476,"n":1,"o":53.476,"t":"2026-09-23T20:30:00Z","v":100,"vw":53.476},{"c":53.4499,"h":53.4499,"l":53.4499,"n":2,"o":53.4499,"t":"2026-09-23T20:45:00Z","v":122,"vw":53.4499},{"c":53.4692,"h":53.4692,"l":53.44,"n":4,"o":53.44,"t":"2026-09-23T21:00:00Z","v":1014,"vw":53.459566},{"c":53.4685,"h":53.4685,"l":53.46,"n":3,"o":53.46,"t":"2026-09-23T21:15:00Z","v":261,"vw":53.463269},{"c":53.48,"h":53.48,"l":53.48,"n":2,"o":53.48,"t":"2026-09-23T21:30:00Z","v":510,"vw":53.48},{"c":53.52,"h":53.6009,"l":53.52,"n":4,"o":53.6009,"t":"2026-09-23T21:45:00Z","v":321,"vw":53.546967},{"c":53.4648,"h":53.4648,"l":53.45,"n":4,"o":53.45,"t":"2026-09-23T22:00:00Z","v":329,"vw":53.45875},{"c":53.472,"h":53.6,"l":53.45,"n":9,"o":53.45,"t":"2026-09-23T22:15:00Z","v":1213,"vw":53.4728},{"c":53.49,"h":53.49,"l":53.49,"n":8,"o":53.49,"t":"2026-09-23T22:45:00Z","v":207,"vw":53.49},{"c":53.49,"h":53.49,"l":53.49,"n":3,"o":53.49,"t":"2026-09-23T23:00:00Z","v":194,"vw":53.49},{"c":53.48,"h":53.48,"l":53.48,"n":1,"o":53.48,"t":"2026-09-23T23:15:00Z","v":100,"vw":53.48},{"c":53.4462,"h":53.46,"l":53.4462,"n":4,"o":53.46,"t":"2026-09-23T23:30:00Z","v":378,"vw":53.4554},{"c":53.45,"h":53.45,"l":53.45,"n":3,"o":53.45,"t":"2026-09-23T23:45:00Z","v":216,"vw":53.45},{"c":53.35,"h":53.35,"l":53.3203,"n":236,"o":53.33,"t":"2026-09-24T08:00:00Z","v":3414,"vw":53.344181},{"c":53.2,"h":53.2,"l":53.2,"n":83,"o":53.2,"t":"2026-09-24T08:15:00Z","v":2888,"vw":53.2},{"c":53.15,"h":53.15,"l":53.15,"n":48,"o":53.15,"t":"2026-09-24T09:30:00Z","v":594,"vw":53.15},{"c":53.2,"h":53.22,"l":53.2,"n":12,"o":53.22,"t":"2026-09-24T10:15:00Z","v":1151,"vw":53.202465},{"c":53.24,"h":53.25,"l":53.21,"n":24,"o":53.2259,"t":"2026-09-24T10:30:00Z","v":1638,"vw":53.226124},{"c":53.25,"h":53.3,"l":53.25,"n":32,"o":53.29,"t":"2026-09-24T11:00:00Z","v":4950,"vw":53.284883},{"c":53.22,"h":53.2229,"l":53.2124,"n":27,"o":53.2229,"t":"2026-09-24T11:15:00Z","v":5790,"vw":53.21845},{"c":53.25,"h":53.25,"l":53.1964,"n":37,"o":53.2,"t":"2026-09-24T11:45:00Z","v":1315,"vw":53.204604},{"c":53.25,"h":53.25,"l":53.22,"n":8,"o":53.2266,"t":"2026-09-24T12:15:00Z","v":516,"vw":53.22996},{"c":53.24,"h":53.24,"l":53.24,"n":5,"o":53.24,"t":"2026-09-24T12:30:00Z","v":165,"vw":53.24},{"c":53.24,"h":53.24,"l":53.24,"n":6,"o":53.24,"t":"2026-09-24T12:45:00Z","v":802,"vw":53.24},{"c":53.2478,"h":53.2478,"l":53.24,"n":15,"o":53.24,"t":"2026-09-24T13:00:00Z","v":12512,"vw":53.240126},{"c":53.22,"h":53.25,"l":53.22,"n":59,"o":53.25,"t":"2026-09-24T13:15:00Z","v":27258,"vw":53.230835},{"c":53.255,"h":53.28,"l":53.2,"n":1513,"o":53.2,"t":"2026-09-24T13:30:00Z","v":165249,"vw":53.233847},{"c":53.295,"h":53.3,"l":53.255,"n":799,"o":53.26,"t":"2026-09-24T13:45:00Z","v":54383,"vw":53.277458},{"c":53.33,"h":53.3599,"l":53.29,"n":730,"o":53.295,"t":"2026-09-24T14:00:00Z","v":59915,"vw":53.32711},{"c":53.325,"h":53.35,"l":53.31,"n":674,"o":53.33,"t":"2026-09-24T14:15:00Z","v":46766,"vw":53.331007},{"c":53.2829,"h":53.3399,"l":53.2829,"n":660,"o":53.33,"t":"2026-09-24T14:30:00Z","v":45262,"vw":53.311268},{"c":53.245,"h":53.305,"l":53.22,"n":789,"o":53.285,"t":"2026-09-24T14:45:00Z","v":62812,"vw":53.272032},{"c":53.175,"h":53.2576,"l":53.175,"n":856,"o":53.24,"t":"2026-09-24T15:00:00Z","v":73391,"vw":53.214258},{"c":53.19,"h":53.245,"l":53.171,"n":614,"o":53.175,"t":"2026-09-24T15:15:00Z","v":96540,"vw":53.196935},{"c":53.215,"h":53.22,"l":53.18,"n":568,"o":53.195,"t":"2026-09-24T15:30:00Z","v":46573,"vw":53.196193},{"c":53.235,"h":53.2499,"l":53.189,"n":381,"o":53.235,"t":"2026-09-24T15:45:00Z","v":73171,"vw":53.223771},{"c":53.245,"h":53.245,"l":53.2,"n":437,"o":53.2301,"t":"2026-09-24T16:00:00Z","v":84029,"vw":53.213059},{"c":53.3911,"h":53.45,"l":53.25,"n":757,"o":53.25,"t":"2026-09-24T16:15:00Z","v":181902,"vw":53.372244},{"c":53.4369,"h":53.49,"l":53.3501,"n":359,"o":53.395,"t":"2026-09-24T16:30:00Z","v":43601,"vw":53.431396},{"c":53.465,"h":53.49,"l":53.41,"n":325,"o":53.42,"t":"2026-09-24T16:45:00Z","v":55295,"vw":53.449193},{"c":53.47,"h":53.475,"l":53.425,"n":363,"o":53.44,"t":"2026-09-24T17:00:00Z","v":123232,"vw":53.454761},{"c":53.3999,"h":53.455,"l":53.37,"n":336,"o":53.45,"t":"2026-09-24T17:15:00Z","v":43313,"vw":53.423677},{"c":53.3459,"h":53.415,"l":53.34,"n":424,"o":53.405,"t":"2026-09-24T17:30:00Z","v":59910,"vw":53.378477},{"c":53.385,"h":53.385,"l":53.335,"n":850,"o":53.34,"t":"2026-09-24T17:45:00Z","v":68052,"vw":53.365296},{"c":53.38,"h":53.395,"l":53.31,"n":324,"o":53.38,"t":"2026-09-24T18:00:00Z","v":43397,"vw":53.347398},{"c":53.4299,"h":53.445,"l":53.3823,"n":306,"o":53.3823,"t":"2026-09-24T18:15:00Z","v":52366,"vw":53.411412},{"c":53.4276,"h":53.46,"l":53.385,"n":313,"o":53.425,"t":"2026-09-24T18:30:00Z","v":58722,"vw":53.416415},{"c":53.445,"h":53.46,"l":53.415,"n":254,"o":53.415,"t":"2026-09-24T18:45:00Z","v":33208,"vw":53.433063},{"c":53.415,"h":53.4401,"l":53.39,"n":316,"o":53.44,"t":"2026-09-24T19:00:00Z","v":43476,"vw":53.416519},{"c":53.425,"h":53.44,"l":53.41,"n":309,"o":53.4154,"t":"2026-09-24T19:15:00Z","v":47357,"vw":53.428334},{"c":53.43,"h":53.445,"l":53.42,"n":366,"o":53.42,"t":"2026-09-24T19:30:00Z","v":60689,"vw":53.428602},{"c":53.42,"h":53.455,"l":53.41,"n":654,"o":53.43,"t":"2026-09-24T19:45:00Z","v":109305,"vw":53.430581},{"c":53.38,"h":53.42,"l":53.38,"n":31,"o":53.41,"t":"2026-09-24T20:00:00Z","v":17466,"vw":53.416801},{"c":53.36,"h":53.38,"l":53.36,"n":24,"o":53.37,"t":"2026-09-24T20:15:00Z","v":1584,"vw":53.369245},{"c":53.35,"h":53.35,"l":53.35,"n":38,"o":53.35,"t":"2026-09-24T20:30:00Z","v":2870,"vw":53.35},{"c":53.35,"h":53.35,"l":53.35,"n":5,"o":53.35,"t":"2026-09-24T20:45:00Z","v":1226,"vw":53.35},{"c":53.36,"h":53.36,"l":53.3405,"n":3,"o":53.3405,"t":"2026-09-24T21:00:00Z","v":2142,"vw":53.341767},{"c":53.36,"h":53.36,"l":53.35,"n":17,"o":53.35,"t":"2026-09-24T21:15:00Z","v":339,"vw":53.354854},{"c":53.35,"h":53.59,"l":53.35,"n":26,"o":53.59,"t":"2026-09-24T21:30:00Z","v":2188,"vw":53.41541},{"c":53.6083,"h":53.6083,"l":53.6083,"n":2,"o":53.6083,"t":"2026-09-24T22:00:00Z","v":502,"vw":53.6083},{"c":53.41,"h":53.41,"l":53.3592,"n":6,"o":53.3592,"t":"2026-09-24T22:15:00Z","v":2025,"vw":53.402575},{"c":53.414,"h":53.414,"l":53.414,"n":3,"o":53.414,"t":"2026-09-24T22:30:00Z","v":207,"vw":53.414},{"c":53.3985,"h":53.4,"l":53.3985,"n":8,"o":53.4,"t":"2026-09-24T23:15:00Z","v":569,"vw":53.399616},{"c":53.3778,"h":53.56,"l":53.3778,"n":20,"o":53.4,"t":"2026-09-24T23:30:00Z","v":15882,"vw":53.509703},{"c":53.37,"h":53.4,"l":53.37,"n":13,"o":53.4,"t":"2026-09-24T23:45:00Z","v":9320,"vw":53.382661},{"c":53.45,"h":53.45,"l":53.45,"n":49,"o":53.45,"t":"2026-09-25T08:00:00Z","v":412,"vw":53.45},{"c":53.53,"h":53.53,"l":53.53,"n":12,"o":53.53,"t":"2026-09-25T10:30:00Z","v":712,"vw":53.53},{"c":53.55,"h":53.56,"l":53.55,"n":3,"o":53.56,"t":"2026-09-25T11:00:00Z","v":340,"vw":53.5559},{"c":53.54,"h":53.5983,"l":53.54,"n":7,"o":53.57,"t":"2026-09-25T11:15:00Z","v":490,"vw":53.566691},{"c":53.62,"h":53.62,"l":53.55,"n":14,"o":53.5904,"t":"2026-09-25T11:30:00Z","v":1238,"vw":53.576237},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-09-25T11:45:00Z","v":3500,"vw":53.59},{"c":53.5975,"h":53.5975,"l":53.52,"n":3,"o":53.52,"t":"2026-09-25T12:00:00Z","v":2189,"vw":53.590841},{"c":53.594,"h":53.5969,"l":53.52,"n":5,"o":53.52,"t":"2026-09-25T12:15:00Z","v":2421,"vw":53.589646},{"c":53.5,"h":53.57,"l":53.5,"n":8,"o":53.5661,"t":"2026-09-25T12:45:00Z","v":1896,"vw":53.561729},{"c":53.57,"h":53.57,"l":53.54,"n":14,"o":53.54,"t":"2026-09-25T13:00:00Z","v":764,"vw":53.553385},{"c":53.57,"h":53.57,"l":53.56,"n":29,"o":53.56,"t":"2026-09-25T13:15:00Z","v":1819,"vw":53.56466},{"c":53.55,"h":53.5769,"l":53.46,"n":1436,"o":53.53,"t":"2026-09-25T13:30:00Z","v":114404,"vw":53.529236},{"c":53.56,"h":53.59,"l":53.52,"n":925,"o":53.545,"t":"2026-09-25T13:45:00Z","v":61532,"vw":53.56118},{"c":53.4,"h":53.5551,"l":53.372,"n":821,"o":53.555,"t":"2026-09-25T14:00:00Z","v":71589,"vw":53.438979},{"c":53.425,"h":53.455,"l":53.37,"n":614,"o":53.37,"t":"2026-09-25T14:15:00Z","v":52675,"vw":53.419774},{"c":53.44,"h":53.485,"l":53.42,"n":665,"o":53.425,"t":"2026-09-25T14:30:00Z","v":69807,"vw":53.450262},{"c":53.5018,"h":53.505,"l":53.43,"n":578,"o":53.45,"t":"2026-09-25T14:45:00Z","v":54148,"vw":53.464183},{"c":53.505,"h":53.5699,"l":53.4801,"n":544,"o":53.5001,"t":"2026-09-25T15:00:00Z","v":67267,"vw":53.524623},{"c":53.51,"h":53.53,"l":53.49,"n":500,"o":53.5176,"t":"2026-09-25T15:15:00Z","v":45254,"vw":53.514195},{"c":53.455,"h":53.565,"l":53.45,"n":561,"o":53.515,"t":"2026-09-25T15:30:00Z","v":88068,"vw":53.508617},{"c":53.5648,"h":53.565,"l":53.44,"n":458,"o":53.455,"t":"2026-09-25T15:45:00Z","v":71990,"vw":53.483203},{"c":53.645,"h":53.6651,"l":53.57,"n":670,"o":53.57,"t":"2026-09-25T16:00:00Z","v":190710,"vw":53.644705},{"c":53.645,"h":53.665,"l":53.58,"n":499,"o":53.645,"t":"2026-09-25T16:15:00Z","v":139161,"vw":53.6216},{"c":53.64,"h":53.6595,"l":53.59,"n":611,"o":53.645,"t":"2026-09-25T16:30:00Z","v":186748,"vw":53.630892},{"c":53.59,"h":53.6362,"l":53.585,"n":448,"o":53.6362,"t":"2026-09-25T16:45:00Z","v":128755,"vw":53.613527},{"c":53.6366,"h":53.6399,"l":53.5999,"n":334,"o":53.5999,"t":"2026-09-25T17:00:00Z","v":109217,"vw":53.621743},{"c":53.646,"h":53.646,"l":53.615,"n":287,"o":53.6399,"t":"2026-09-25T17:15:00Z","v":78796,"vw":53.628005},{"c":53.625,"h":53.65,"l":53.605,"n":449,"o":53.645,"t":"2026-09-25T17:30:00Z","v":83946,"vw":53.625594},{"c":53.635,"h":53.6376,"l":53.6105,"n":944,"o":53.625,"t":"2026-09-25T17:45:00Z","v":56668,"vw":53.622072},{"c":53.66,"h":53.66,"l":53.6201,"n":311,"o":53.6325,"t":"2026-09-25T18:00:00Z","v":56574,"vw":53.638745},{"c":53.615,"h":53.66,"l":53.605,"n":316,"o":53.655,"t":"2026-09-25T18:15:00Z","v":66991,"vw":53.639088},{"c":53.63,"h":53.65,"l":53.6024,"n":269,"o":53.62,"t":"2026-09-25T18:30:00Z","v":81029,"vw":53.620828},{"c":53.615,"h":53.6399,"l":53.61,"n":308,"o":53.625,"t":"2026-09-25T18:45:00Z","v":75645,"vw":53.623612},{"c":53.64,"h":53.64,"l":53.6,"n":405,"o":53.615,"t":"2026-09-25T19:00:00Z","v":88691,"vw":53.617973},{"c":53.595,"h":53.64,"l":53.5928,"n":343,"o":53.64,"t":"2026-09-25T19:15:00Z","v":82857,"vw":53.611145},{"c":53.6401,"h":53.65,"l":53.59,"n":389,"o":53.595,"t":"2026-09-25T19:30:00Z","v":79835,"vw":53.615307},{"c":53.64,"h":53.695,"l":53.64,"n":779,"o":53.64,"t":"2026-09-25T19:45:00Z","v":163438,"vw":53.664189},{"c":53.6469,"h":53.65,"l":53.6469,"n":23,"o":53.65,"t":"2026-09-25T20:00:00Z","v":1874,"vw":53.649707},{"c":53.67,"h":53.67,"l":53.65,"n":9,"o":53.65,"t":"2026-09-25T20:15:00Z","v":307,"vw":53.663333},{"c":53.66,"h":53.66,"l":53.66,"n":2,"o":53.66,"t":"2026-09-25T20:30:00Z","v":199,"vw":53.66},{"c":53.5294,"h":53.6301,"l":53.5294,"n":3,"o":53.6301,"t":"2026-09-25T20:45:00Z","v":5499,"vw":53.616095},{"c":53.6996,"h":53.6996,"l":53.67,"n":3,"o":53.67,"t":"2026-09-25T21:30:00Z","v":987,"vw":53.696484},{"c":53.67,"h":53.67,"l":53.67,"n":1,"o":53.67,"t":"2026-09-25T21:45:00Z","v":279,"vw":53.67},{"c":53.675,"h":53.675,"l":53.67,"n":4,"o":53.67,"t":"2026-09-25T22:00:00Z","v":251,"vw":53.672771},{"c":53.65,"h":53.68,"l":53.65,"n":7,"o":53.68,"t":"2026-09-25T22:15:00Z","v":312,"vw":53.661673},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-09-25T22:45:00Z","v":111,"vw":53.59},{"c":53.63,"h":53.65,"l":53.63,"n":9,"o":53.65,"t":"2026-09-25T23:00:00Z","v":650,"vw":53.64},{"c":53.62,"h":53.69,"l":53.62,"n":4,"o":53.69,"t":"2026-09-25T23:15:00Z","v":10187,"vw":53.621278},{"c":53.45,"h":53.52,"l":53.45,"n":295,"o":53.51,"t":"2026-09-28T08:00:00Z","v":4014,"vw":53.474831},{"c":53.47,"h":53.47,"l":53.47,"n":7,"o":53.47,"t":"2026-09-28T08:30:00Z","v":150,"vw":53.47},{"c":53.49,"h":53.4926,"l":53.49,"n":6,"o":53.4926,"t":"2026-09-28T08:45:00Z","v":237,"vw":53.491479},{"c":53.4031,"h":53.4031,"l":53.4031,"n":3,"o":53.4031,"t":"2026-09-28T09:15:00Z","v":503,"vw":53.4031},{"c":53.45,"h":53.45,"l":53.45,"n":1,"o":53.45,"t":"2026-09-28T10:00:00Z","v":100,"vw":53.45},{"c":53.45,"h":53.45,"l":53.45,"n":2,"o":53.45,"t":"2026-09-28T10:30:00Z","v":195,"vw":53.45},{"c":53.4479,"h":53.4479,"l":53.4479,"n":2,"o":53.4479,"t":"2026-09-28T10:45:00Z","v":388,"vw":53.4479},{"c":53.45,"h":53.5,"l":53.44,"n":39,"o":53.44,"t":"2026-09-28T11:00:00Z","v":2242,"vw":53.460537},{"c":53.46,"h":53.46,"l":53.46,"n":5,"o":53.46,"t":"2026-09-28T11:15:00Z","v":813,"vw":53.46},{"c":53.456,"h":53.49,"l":53.456,"n":7,"o":53.49,"t":"2026-09-28T11:30:00Z","v":456,"vw":53.473895},{"c":53.4542,"h":53.4542,"l":53.4542,"n":3,"o":53.4542,"t":"2026-09-28T11:45:00Z","v":153,"vw":53.4542},{"c":53.53,"h":53.53,"l":53.47,"n":363,"o":53.47,"t":"2026-09-28T12:00:00Z","v":1505,"vw":53.496391},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-09-28T12:15:00Z","v":100,"vw":53.53},{"c":53.52,"h":53.5876,"l":53.52,"n":9,"o":53.5876,"t":"2026-09-28T12:30:00Z","v":607,"vw":53.5538},{"c":53.5205,"h":53.5205,"l":53.52,"n":7,"o":53.52,"t":"2026-09-28T12:45:00Z","v":1373,"vw":53.520058},{"c":53.501,"h":53.501,"l":53.5,"n":37,"o":53.5,"t":"2026-09-28T13:00:00Z","v":2390,"vw":53.500282},{"c":53.49,"h":53.52,"l":53.48,"n":66,"o":53.5,"t":"2026-09-28T13:15:00Z","v":7185,"vw":53.497728},{"c":53.445,"h":53.51,"l":53.41,"n":2644,"o":53.49,"t":"2026-09-28T13:30:00Z","v":254288,"vw":53.4518},{"c":53.49,"h":53.5,"l":53.44,"n":1350,"o":53.44,"t":"2026-09-28T13:45:00Z","v":95643,"vw":53.470077},{"c":53.424,"h":53.495,"l":53.42,"n":1099,"o":53.49,"t":"2026-09-28T14:00:00Z","v":82511,"vw":53.457448},{"c":53.45,"h":53.469,"l":53.42,"n":1004,"o":53.43,"t":"2026-09-28T14:15:00Z","v":70245,"vw":53.448356},{"c":53.31,"h":53.445,"l":53.31,"n":1485,"o":53.445,"t":"2026-09-28T14:30:00Z","v":235953,"vw":53.404473},{"c":53.248,"h":53.31,"l":53.22,"n":1487,"o":53.31,"t":"2026-09-28T14:45:00Z","v":145505,"vw":53.257149},{"c":53.305,"h":53.34,"l":53.244,"n":870,"o":53.25,"t":"2026-09-28T15:00:00Z","v":75452,"vw":53.290441},{"c":53.295,"h":53.31,"l":53.275,"n":857,"o":53.305,"t":"2026-09-28T15:15:00Z","v":95386,"vw":53.291307},{"c":53.29,"h":53.345,"l":53.28,"n":720,"o":53.3,"t":"2026-09-28T15:30:00Z","v":76279,"vw":53.304701},{"c":53.325,"h":53.33,"l":53.28,"n":678,"o":53.29,"t":"2026-09-28T15:45:00Z","v":110734,"vw":53.30948},{"c":53.32,"h":53.345,"l":53.31,"n":629,"o":53.33,"t":"2026-09-28T16:00:00Z","v":78569,"vw":53.327827},{"c":53.51,"h":53.55,"l":53.3205,"n":822,"o":53.325,"t":"2026-09-28T16:15:00Z","v":154148,"vw":53.444157},{"c":53.415,"h":53.51,"l":53.39,"n":584,"o":53.51,"t":"2026-09-28T16:30:00Z","v":113598,"vw":53.44898},{"c":53.425,"h":53.435,"l":53.39,"n":520,"o":53.42,"t":"2026-09-28T16:45:00Z","v":109380,"vw":53.412357},{"c":53.51,"h":53.53,"l":53.385,"n":750,"o":53.42,"t":"2026-09-28T17:00:00Z","v":376757,"vw":53.416826},{"c":53.415,"h":53.51,"l":53.4,"n":360,"o":53.51,"t":"2026-09-28T17:15:00Z","v":42285,"vw":53.454436},{"c":53.42,"h":53.436,"l":53.405,"n":507,"o":53.42,"t":"2026-09-28T17:30:00Z","v":58790,"vw":53.421913},{"c":53.43,"h":53.44,"l":53.411,"n":1171,"o":53.4217,"t":"2026-09-28T17:45:00Z","v":37107,"vw":53.42757},{"c":53.435,"h":53.44,"l":53.4062,"n":387,"o":53.43,"t":"2026-09-28T18:00:00Z","v":42275,"vw":53.428283},{"c":53.415,"h":53.44,"l":53.395,"n":300,"o":53.435,"t":"2026-09-28T18:15:00Z","v":30196,"vw":53.419745},{"c":53.425,"h":53.425,"l":53.37,"n":382,"o":53.416,"t":"2026-09-28T18:30:00Z","v":64123,"vw":53.398426},{"c":53.42,"h":53.43,"l":53.404,"n":321,"o":53.425,"t":"2026-09-28T18:45:00Z","v":40845,"vw":53.416289},{"c":53.355,"h":53.41,"l":53.35,"n":447,"o":53.41,"t":"2026-09-28T19:00:00Z","v":65605,"vw":53.377198},{"c":53.355,"h":53.37,"l":53.34,"n":425,"o":53.35,"t":"2026-09-28T19:15:00Z","v":52444,"vw":53.355671},{"c":53.325,"h":53.36,"l":53.31,"n":550,"o":53.36,"t":"2026-09-28T19:30:00Z","v":93441,"vw":53.339085},{"c":53.33,"h":53.34,"l":53.29,"n":921,"o":53.3284,"t":"2026-09-28T19:45:00Z","v":101013,"vw":53.320596},{"c":53.32,"h":53.3491,"l":53.32,"n":29,"o":53.34,"t":"2026-09-28T20:00:00Z","v":26635,"vw":53.340093},{"c":53.38,"h":53.38,"l":53.325,"n":40,"o":53.33,"t":"2026-09-28T20:15:00Z","v":1775,"vw":53.346397},{"c":53.4721,"h":53.4721,"l":53.4721,"n":2,"o":53.4721,"t":"2026-09-28T20:30:00Z","v":251,"vw":53.4721},{"c":53.4243,"h":53.4243,"l":53.4243,"n":1,"o":53.4243,"t":"2026-09-28T20:45:00Z","v":100,"vw":53.4243},{"c":53.3677,"h":53.3677,"l":53.3235,"n":8,"o":53.34,"t":"2026-09-28T21:00:00Z","v":1407,"vw":53.349251},{"c":53.3918,"h":53.3918,"l":53.36,"n":3,"o":53.3918,"t":"2026-09-28T21:15:00Z","v":500,"vw":53.37272},{"c":53.38,"h":53.38,"l":53.38,"n":2,"o":53.38,"t":"2026-09-28T21:45:00Z","v":184,"vw":53.38},{"c":53.36,"h":53.38,"l":53.36,"n":9,"o":53.38,"t":"2026-09-28T22:15:00Z","v":420,"vw":53.366452},{"c":53.38,"h":53.38,"l":53.38,"n":1,"o":53.38,"t":"2026-09-28T22:30:00Z","v":500,"vw":53.38},{"c":53.36,"h":53.37,"l":53.36,"n":8,"o":53.36,"t":"2026-09-28T22:45:00Z","v":418,"vw":53.364927},{"c":53.38,"h":53.38,"l":53.38,"n":3,"o":53.38,"t":"2026-09-28T23:00:00Z","v":501,"vw":53.38},{"c":53.38,"h":53.38,"l":53.38,"n":3,"o":53.38,"t":"2026-09-28T23:15:00Z","v":505,"vw":53.38},{"c":53.3609,"h":53.38,"l":53.3609,"n":6,"o":53.38,"t":"2026-09-28T23:30:00Z","v":235,"vw":53.369543},{"c":53.23,"h":53.34,"l":53.23,"n":229,"o":53.27,"t":"2026-09-29T08:00:00Z","v":6009,"vw":53.245761},{"c":53.36,"h":53.36,"l":53.36,"n":5,"o":53.36,"t":"2026-09-29T10:45:00Z","v":690,"vw":53.36},{"c":53.41,"h":53.4566,"l":53.39,"n":26,"o":53.39,"t":"2026-09-29T11:00:00Z","v":2369,"vw":53.405123},{"c":53.47,"h":53.47,"l":53.46,"n":6,"o":53.46,"t":"2026-09-29T11:45:00Z","v":641,"vw":53.464207},{"c":53.49,"h":53.49,"l":53.48,"n":6,"o":53.48,"t":"2026-09-29T12:15:00Z","v":802,"vw":53.486032},{"c":53.4541,"h":53.459,"l":53.44,"n":14,"o":53.44,"t":"2026-09-29T12:30:00Z","v":6578,"vw":53.458048},{"c":53.39,"h":53.43,"l":53.39,"n":41,"o":53.43,"t":"2026-09-29T12:45:00Z","v":2533,"vw":53.411081},{"c":53.39,"h":53.4,"l":53.39,"n":17,"o":53.39,"t":"2026-09-29T13:00:00Z","v":10590,"vw":53.39062},{"c":53.42,"h":53.45,"l":53.42,"n":13,"o":53.42,"t":"2026-09-29T13:15:00Z","v":10113,"vw":53.427228},{"c":53.315,"h":53.43,"l":53.3,"n":1674,"o":53.42,"t":"2026-09-29T13:30:00Z","v":146748,"vw":53.369511},{"c":53.3,"h":53.345,"l":53.29,"n":1121,"o":53.315,"t":"2026-09-29T13:45:00Z","v":107896,"vw":53.316392},{"c":53.32,"h":53.3487,"l":53.28,"n":1051,"o":53.3,"t":"2026-09-29T14:00:00Z","v":127691,"vw":53.307789},{"c":53.32,"h":53.34,"l":53.295,"n":1025,"o":53.3199,"t":"2026-09-29T14:15:00Z","v":99183,"vw":53.315961},{"c":53.31,"h":53.34,"l":53.3,"n":787,"o":53.32,"t":"2026-09-29T14:30:00Z","v":64199,"vw":53.321057},{"c":53.3,"h":53.34,"l":53.275,"n":740,"o":53.31,"t":"2026-09-29T14:45:00Z","v":60236,"vw":53.314483},{"c":53.2569,"h":53.3,"l":53.2299,"n":840,"o":53.3,"t":"2026-09-29T15:00:00Z","v":81482,"vw":53.261879},{"c":53.1701,"h":53.2699,"l":53.16,"n":986,"o":53.26,"t":"2026-09-29T15:15:00Z","v":91037,"vw":53.200797},{"c":53.2239,"h":53.2487,"l":53.175,"n":665,"o":53.175,"t":"2026-09-29T15:30:00Z","v":78566,"vw":53.220242},{"c":53.2,"h":53.26,"l":53.18,"n":749,"o":53.235,"t":"2026-09-29T15:45:00Z","v":130935,"vw":53.218984},{"c":53.1801,"h":53.21,"l":53.165,"n":746,"o":53.195,"t":"2026-09-29T16:00:00Z","v":124368,"vw":53.184779},{"c":53.2101,"h":53.22,"l":53.18,"n":569,"o":53.185,"t":"2026-09-29T16:15:00Z","v":93518,"vw":53.198437},{"c":53.1764,"h":53.215,"l":53.1764,"n":699,"o":53.21,"t":"2026-09-29T16:30:00Z","v":80342,"vw":53.197199},{"c":53.18,"h":53.205,"l":53.155,"n":676,"o":53.1768,"t":"2026-09-29T16:45:00Z","v":134987,"vw":53.17985},{"c":53.165,"h":53.18,"l":53.15,"n":483,"o":53.18,"t":"2026-09-29T17:00:00Z","v":87632,"vw":53.166388},{"c":53.195,"h":53.195,"l":53.15,"n":634,"o":53.17,"t":"2026-09-29T17:15:00Z","v":130851,"vw":53.171446},{"c":53.205,"h":53.2069,"l":53.1825,"n":647,"o":53.195,"t":"2026-09-29T17:30:00Z","v":111950,"vw":53.194739},{"c":53.1627,"h":53.2101,"l":53.15,"n":1252,"o":53.21,"t":"2026-09-29T17:45:00Z","v":97177,"vw":53.179199},{"c":53.2299,"h":53.245,"l":53.165,"n":574,"o":53.17,"t":"2026-09-29T18:00:00Z","v":159118,"vw":53.209493},{"c":53.24,"h":53.2674,"l":53.23,"n":480,"o":53.23,"t":"2026-09-29T18:15:00Z","v":124449,"vw":53.242917},{"c":53.295,"h":53.3201,"l":53.225,"n":701,"o":53.24,"t":"2026-09-29T18:30:00Z","v":183595,"vw":53.26028},{"c":53.3,"h":53.305,"l":53.27,"n":416,"o":53.2999,"t":"2026-09-29T18:45:00Z","v":83096,"vw":53.290936},{"c":53.28,"h":53.3099,"l":53.28,"n":368,"o":53.3052,"t":"2026-09-29T19:00:00Z","v":61375,"vw":53.298088},{"c":53.2799,"h":53.295,"l":53.2601,"n":478,"o":53.27,"t":"2026-09-29T19:15:00Z","v":109139,"vw":53.27855},{"c":53.255,"h":53.29,"l":53.25,"n":539,"o":53.275,"t":"2026-09-29T19:30:00Z","v":83292,"vw":53.275638},{"c":53.245,"h":53.295,"l":53.235,"n":901,"o":53.255,"t":"2026-09-29T19:45:00Z","v":147766,"vw":53.258785},{"c":53.28,"h":53.28,"l":53.27,"n":12,"o":53.27,"t":"2026-09-29T20:00:00Z","v":16823,"vw":53.270595},{"c":53.28,"h":53.28,"l":53.2601,"n":8,"o":53.2601,"t":"2026-09-29T20:15:00Z","v":325,"vw":53.27005},{"c":53.3299,"h":53.33,"l":53.3,"n":8,"o":53.3,"t":"2026-09-29T20:30:00Z","v":456,"vw":53.3207},{"c":53.3107,"h":53.3107,"l":53.308,"n":7,"o":53.31,"t":"2026-09-29T21:00:00Z","v":608,"vw":53.309617},{"c":53.3,"h":53.3,"l":53.26,"n":8,"o":53.29,"t":"2026-09-29T21:15:00Z","v":515,"vw":53.29},{"c":53.3156,"h":53.33,"l":53.3156,"n":2,"o":53.33,"t":"2026-09-29T21:45:00Z","v":300,"vw":53.3204},{"c":53.2894,"h":53.33,"l":53.2894,"n":12,"o":53.3,"t":"2026-09-29T22:00:00Z","v":2104,"vw":53.303966},{"c":53.32,"h":53.4206,"l":53.32,"n":7,"o":53.4206,"t":"2026-09-29T22:15:00Z","v":738,"vw":53.378863},{"c":53.3,"h":53.375,"l":53.3,"n":3,"o":53.375,"t":"2026-09-29T22:30:00Z","v":821,"vw":53.345956},{"c":53.393,"h":53.4079,"l":53.393,"n":6,"o":53.4079,"t":"2026-09-29T22:45:00Z","v":500,"vw":53.399622},{"c":53.3,"h":53.32,"l":53.3,"n":4,"o":53.3,"t":"2026-09-29T23:00:00Z","v":749,"vw":53.30412},{"c":53.3232,"h":53.3232,"l":53.3232,"n":1,"o":53.3232,"t":"2026-09-29T23:15:00Z","v":2802,"vw":53.3232},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-09-29T23:45:00Z","v":100,"vw":53.4},{"c":53.34,"h":53.4083,"l":53.3,"n":190,"o":53.38,"t":"2026-09-30T08:00:00Z","v":3487,"vw":53.369821},{"c":53.34,"h":53.3539,"l":53.33,"n":23,"o":53.3539,"t":"2026-09-30T09:30:00Z","v":1654,"vw":53.343059},{"c":53.31,"h":53.31,"l":53.31,"n":21,"o":53.31,"t":"2026-09-30T10:15:00Z","v":223,"vw":53.31},{"c":53.23,"h":53.29,"l":53.23,"n":42,"o":53.25,"t":"2026-09-30T11:00:00Z","v":1688,"vw":53.24854},{"c":53.31,"h":53.31,"l":53.31,"n":13,"o":53.31,"t":"2026-09-30T11:15:00Z","v":671,"vw":53.31},{"c":53.32,"h":53.32,"l":53.32,"n":4,"o":53.32,"t":"2026-09-30T11:30:00Z","v":103,"vw":53.32},{"c":53.2861,"h":53.2861,"l":53.2861,"n":2,"o":53.2861,"t":"2026-09-30T11:45:00Z","v":110,"vw":53.2861},{"c":53.2147,"h":53.2349,"l":53.2147,"n":3,"o":53.2349,"t":"2026-09-30T12:00:00Z","v":271,"vw":53.227306},{"c":53.3,"h":53.3,"l":53.29,"n":15,"o":53.29,"t":"2026-09-30T12:15:00Z","v":501,"vw":53.293672},{"c":53.43,"h":53.4731,"l":53.42,"n":33,"o":53.42,"t":"2026-09-30T12:30:00Z","v":4271,"vw":53.448481},{"c":53.39,"h":53.42,"l":53.38,"n":41,"o":53.42,"t":"2026-09-30T12:45:00Z","v":2813,"vw":53.403053},{"c":53.3977,"h":53.3977,"l":53.38,"n":15,"o":53.38,"t":"2026-09-30T13:15:00Z","v":403,"vw":53.389928},{"c":53.4014,"h":53.4462,"l":53.385,"n":1581,"o":53.42,"t":"2026-09-30T13:30:00Z","v":126142,"vw":53.41154},{"c":53.4958,"h":53.4958,"l":53.38,"n":866,"o":53.425,"t":"2026-09-30T13:45:00Z","v":67050,"vw":53.430909},{"c":53.49,"h":53.5551,"l":53.485,"n":874,"o":53.49,"t":"2026-09-30T14:00:00Z","v":125466,"vw":53.514958},{"c":53.47,"h":53.55,"l":53.455,"n":749,"o":53.499,"t":"2026-09-30T14:15:00Z","v":77743,"vw":53.508077},{"c":53.475,"h":53.5,"l":53.45,"n":850,"o":53.465,"t":"2026-09-30T14:30:00Z","v":172576,"vw":53.470956},{"c":53.515,"h":53.5679,"l":53.465,"n":659,"o":53.465,"t":"2026-09-30T14:45:00Z","v":117831,"vw":53.530719},{"c":53.49,"h":53.52,"l":53.475,"n":742,"o":53.51,"t":"2026-09-30T15:00:00Z","v":90592,"vw":53.500504},{"c":53.525,"h":53.5376,"l":53.475,"n":620,"o":53.495,"t":"2026-09-30T15:15:00Z","v":74167,"vw":53.501333},{"c":53.48,"h":53.54,"l":53.475,"n":568,"o":53.53,"t":"2026-09-30T15:30:00Z","v":68114,"vw":53.516916},{"c":53.527,"h":53.55,"l":53.48,"n":418,"o":53.4862,"t":"2026-09-30T15:45:00Z","v":55217,"vw":53.51865},{"c":53.54,"h":53.545,"l":53.515,"n":473,"o":53.52,"t":"2026-09-30T16:00:00Z","v":78013,"vw":53.52826},{"c":53.495,"h":53.54,"l":53.495,"n":462,"o":53.535,"t":"2026-09-30T16:15:00Z","v":73874,"vw":53.508031},{"c":53.51,"h":53.51,"l":53.47,"n":400,"o":53.49,"t":"2026-09-30T16:30:00Z","v":79142,"vw":53.484761},{"c":53.495,"h":53.5099,"l":53.475,"n":408,"o":53.505,"t":"2026-09-30T16:45:00Z","v":107053,"vw":53.490988},{"c":53.47,"h":53.52,"l":53.465,"n":379,"o":53.495,"t":"2026-09-30T17:00:00Z","v":105285,"vw":53.500381},{"c":53.425,"h":53.47,"l":53.39,"n":431,"o":53.47,"t":"2026-09-30T17:15:00Z","v":96475,"vw":53.428488},{"c":53.455,"h":53.4709,"l":53.425,"n":435,"o":53.425,"t":"2026-09-30T17:30:00Z","v":68823,"vw":53.44986},{"c":53.4787,"h":53.4899,"l":53.44,"n":998,"o":53.455,"t":"2026-09-30T17:45:00Z","v":92753,"vw":53.468613},{"c":53.455,"h":53.475,"l":53.425,"n":392,"o":53.4703,"t":"2026-09-30T18:00:00Z","v":97156,"vw":53.446576},{"c":53.425,"h":53.4599,"l":53.395,"n":416,"o":53.455,"t":"2026-09-30T18:15:00Z","v":71808,"vw":53.425067},{"c":53.425,"h":53.43,"l":53.3801,"n":325,"o":53.4288,"t":"2026-09-30T18:30:00Z","v":69689,"vw":53.404483},{"c":53.4,"h":53.425,"l":53.38,"n":354,"o":53.425,"t":"2026-09-30T18:45:00Z","v":101716,"vw":53.39947},{"c":53.4201,"h":53.4299,"l":53.4,"n":348,"o":53.4,"t":"2026-09-30T19:00:00Z","v":54887,"vw":53.416136},{"c":53.3975,"h":53.425,"l":53.39,"n":394,"o":53.425,"t":"2026-09-30T19:15:00Z","v":98435,"vw":53.409747},{"c":53.36,"h":53.4048,"l":53.35,"n":569,"o":53.3975,"t":"2026-09-30T19:30:00Z","v":84939,"vw":53.378984},{"c":53.16,"h":53.36,"l":53.145,"n":1506,"o":53.36,"t":"2026-09-30T19:45:00Z","v":283564,"vw":53.268729},{"c":53.21,"h":53.28,"l":53.14,"n":104,"o":53.16,"t":"2026-09-30T20:00:00Z","v":30511,"vw":53.170271},{"c":53.3553,"h":53.3553,"l":53.2,"n":12,"o":53.22,"t":"2026-09-30T20:30:00Z","v":828,"vw":53.242818},{"c":53.312,"h":53.312,"l":53.312,"n":5,"o":53.312,"t":"2026-09-30T21:00:00Z","v":153,"vw":53.312},{"c":53.22,"h":53.22,"l":53.22,"n":5,"o":53.22,"t":"2026-09-30T21:15:00Z","v":567,"vw":53.22},{"c":53.2062,"h":53.2062,"l":53.2062,"n":2,"o":53.2062,"t":"2026-09-30T21:30:00Z","v":240,"vw":53.2062},{"c":53.33,"h":53.33,"l":53.2201,"n":6,"o":53.2201,"t":"2026-09-30T22:00:00Z","v":341,"vw":53.2912},{"c":53.25,"h":53.25,"l":53.25,"n":4,"o":53.25,"t":"2026-09-30T22:15:00Z","v":983,"vw":53.25},{"c":53.2455,"h":53.2455,"l":53.2455,"n":3,"o":53.2455,"t":"2026-09-30T22:30:00Z","v":119,"vw":53.2455},{"c":53.33,"h":53.33,"l":53.3,"n":6,"o":53.3,"t":"2026-09-30T23:15:00Z","v":8535,"vw":53.328235},{"c":53.36,"h":53.4099,"l":53.3,"n":16,"o":53.31,"t":"2026-09-30T23:30:00Z","v":5813,"vw":53.354262},{"c":53.39,"h":53.3927,"l":53.39,"n":3,"o":53.3927,"t":"2026-09-30T23:45:00Z","v":325,"vw":53.391669},{"c":53.26,"h":53.46,"l":53.18,"n":321,"o":53.21,"t":"2026-10-01T08:00:00Z","v":8745,"vw":53.313297},{"c":53.26,"h":53.26,"l":53.26,"n":1,"o":53.26,"t":"2026-10-01T08:15:00Z","v":1000,"vw":53.26},{"c":53.18,"h":53.18,"l":53.17,"n":23,"o":53.17,"t":"2026-10-01T08:30:00Z","v":543,"vw":53.174081},{"c":53.22,"h":53.22,"l":53.22,"n":4,"o":53.22,"t":"2026-10-01T08:45:00Z","v":3384,"vw":53.22},{"c":53.25,"h":53.25,"l":53.25,"n":6,"o":53.25,"t":"2026-10-01T09:30:00Z","v":603,"vw":53.25},{"c":53.25,"h":53.25,"l":53.25,"n":2,"o":53.25,"t":"2026-10-01T09:45:00Z","v":122,"vw":53.25},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-10-01T10:45:00Z","v":200,"vw":53.35},{"c":53.33,"h":53.38,"l":53.32,"n":13,"o":53.34,"t":"2026-10-01T11:00:00Z","v":7047,"vw":53.323386},{"c":53.3,"h":53.3,"l":53.29,"n":28,"o":53.3,"t":"2026-10-01T11:15:00Z","v":9499,"vw":53.299675},{"c":53.3732,"h":53.3732,"l":53.2709,"n":7,"o":53.2709,"t":"2026-10-01T11:30:00Z","v":2325,"vw":53.359664},{"c":53.3532,"h":53.36,"l":53.32,"n":12,"o":53.36,"t":"2026-10-01T12:00:00Z","v":632,"vw":53.333533},{"c":53.34,"h":53.35,"l":53.32,"n":11,"o":53.32,"t":"2026-10-01T12:15:00Z","v":457,"vw":53.337261},{"c":53.33,"h":53.35,"l":53.31,"n":40,"o":53.31,"t":"2026-10-01T12:45:00Z","v":4586,"vw":53.331363},{"c":53.3093,"h":53.4,"l":53.3093,"n":13,"o":53.4,"t":"2026-10-01T13:00:00Z","v":4133,"vw":53.324416},{"c":53.36,"h":53.36,"l":53.29,"n":77,"o":53.3,"t":"2026-10-01T13:15:00Z","v":7175,"vw":53.32085},{"c":53.2459,"h":53.3401,"l":53.225,"n":1894,"o":53.32,"t":"2026-10-01T13:30:00Z","v":152853,"vw":53.301711},{"c":53.195,"h":53.26,"l":53.185,"n":1430,"o":53.24,"t":"2026-10-01T13:45:00Z","v":142738,"vw":53.22253},{"c":53.07,"h":53.19,"l":53.02,"n":2291,"o":53.19,"t":"2026-10-01T14:00:00Z","v":231478,"vw":53.077548},{"c":53.07,"h":53.105,"l":53.025,"n":1284,"o":53.0844,"t":"2026-10-01T14:15:00Z","v":113240,"vw":53.065172},{"c":53.12,"h":53.15,"l":53.04,"n":1153,"o":53.06,"t":"2026-10-01T14:30:00Z","v":108433,"vw":53.108931},{"c":53.06,"h":53.155,"l":53.04,"n":1036,"o":53.1199,"t":"2026-10-01T14:45:00Z","v":105891,"vw":53.083294},{"c":53.045,"h":53.067,"l":52.96,"n":1829,"o":53.06,"t":"2026-10-01T15:00:00Z","v":231387,"vw":53.005249},{"c":53.065,"h":53.11,"l":53.03,"n":827,"o":53.05,"t":"2026-10-01T15:15:00Z","v":92533,"vw":53.078834},{"c":53.015,"h":53.085,"l":52.995,"n":831,"o":53.055,"t":"2026-10-01T15:30:00Z","v":76270,"vw":53.031198},{"c":53.065,"h":53.08,"l":52.9901,"n":768,"o":53.0131,"t":"2026-10-01T15:45:00Z","v":112130,"vw":53.032858},{"c":53.0684,"h":53.105,"l":53.05,"n":526,"o":53.05,"t":"2026-10-01T16:00:00Z","v":46661,"vw":53.086946},{"c":53.1159,"h":53.1327,"l":53.065,"n":484,"o":53.065,"t":"2026-10-01T16:15:00Z","v":98135,"vw":53.105115},{"c":53.15,"h":53.175,"l":53.105,"n":514,"o":53.115,"t":"2026-10-01T16:30:00Z","v":85801,"vw":53.153426},{"c":53.095,"h":53.165,"l":53.055,"n":497,"o":53.145,"t":"2026-10-01T16:45:00Z","v":81335,"vw":53.123209},{"c":53.155,"h":53.1601,"l":53.08,"n":441,"o":53.09,"t":"2026-10-01T17:00:00Z","v":73910,"vw":53.134397},{"c":53.245,"h":53.265,"l":53.145,"n":432,"o":53.155,"t":"2026-10-01T17:15:00Z","v":78060,"vw":53.226955},{"c":53.3052,"h":53.31,"l":53.25,"n":577,"o":53.25,"t":"2026-10-01T17:30:00Z","v":97701,"vw":53.284104},{"c":53.225,"h":53.3305,"l":53.22,"n":1282,"o":53.305,"t":"2026-10-01T17:45:00Z","v":92857,"vw":53.28022},{"c":53.22,"h":53.2421,"l":53.16,"n":418,"o":53.235,"t":"2026-10-01T18:00:00Z","v":97458,"vw":53.203251},{"c":53.265,"h":53.27,"l":53.21,"n":442,"o":53.225,"t":"2026-10-01T18:15:00Z","v":122554,"vw":53.23455},{"c":53.275,"h":53.325,"l":53.245,"n":347,"o":53.265,"t":"2026-10-01T18:30:00Z","v":79755,"vw":53.279205},{"c":53.3,"h":53.3,"l":53.2623,"n":299,"o":53.27,"t":"2026-10-01T18:45:00Z","v":65563,"vw":53.286074},{"c":53.3,"h":53.3099,"l":53.275,"n":369,"o":53.305,"t":"2026-10-01T19:00:00Z","v":76223,"vw":53.291381},{"c":53.3,"h":53.305,"l":53.2801,"n":449,"o":53.295,"t":"2026-10-01T19:15:00Z","v":99537,"vw":53.294545},{"c":53.3,"h":53.315,"l":53.28,"n":477,"o":53.295,"t":"2026-10-01T19:30:00Z","v":70216,"vw":53.298643},{"c":53.27,"h":53.355,"l":53.235,"n":837,"o":53.3,"t":"2026-10-01T19:45:00Z","v":187534,"vw":53.299912},{"c":53.3175,"h":53.3175,"l":53.27,"n":34,"o":53.27,"t":"2026-10-01T20:00:00Z","v":4649,"vw":53.286181},{"c":53.32,"h":53.32,"l":53.295,"n":16,"o":53.295,"t":"2026-10-01T20:15:00Z","v":11327,"vw":53.319336},{"c":53.304,"h":53.304,"l":53.304,"n":3,"o":53.304,"t":"2026-10-01T20:45:00Z","v":502,"vw":53.304},{"c":53.2086,"h":53.29,"l":53.2086,"n":9,"o":53.29,"t":"2026-10-01T21:00:00Z","v":800,"vw":53.265811},{"c":53.26,"h":53.26,"l":53.2099,"n":2,"o":53.2099,"t":"2026-10-01T21:30:00Z","v":602,"vw":53.218389},{"c":53.3417,"h":53.3417,"l":53.24,"n":9,"o":53.24,"t":"2026-10-01T21:45:00Z","v":543,"vw":53.284401},{"c":53.31,"h":53.31,"l":53.2188,"n":4,"o":53.2188,"t":"2026-10-01T22:00:00Z","v":652,"vw":53.232831},{"c":53.3104,"h":53.3147,"l":53.3104,"n":2,"o":53.3147,"t":"2026-10-01T22:30:00Z","v":2170,"vw":53.313967},{"c":53.29,"h":53.3,"l":53.29,"n":3,"o":53.3,"t":"2026-10-01T23:00:00Z","v":403,"vw":53.2925},{"c":53.26,"h":53.3,"l":53.26,"n":4,"o":53.3,"t":"2026-10-01T23:15:00Z","v":513,"vw":53.291373},{"c":53.24,"h":53.3198,"l":53.24,"n":11,"o":53.3177,"t":"2026-10-01T23:30:00Z","v":4476,"vw":53.313947},{"c":53.27,"h":53.27,"l":53.26,"n":6,"o":53.26,"t":"2026-10-01T23:45:00Z","v":402,"vw":53.264203},{"c":53.4,"h":53.41,"l":53.35,"n":189,"o":53.4,"t":"2026-10-02T08:00:00Z","v":5595,"vw":53.386924},{"c":53.48,"h":53.48,"l":53.48,"n":2,"o":53.48,"t":"2026-10-02T08:15:00Z","v":101,"vw":53.48},{"c":53.5,"h":53.5,"l":53.4609,"n":3,"o":53.4609,"t":"2026-10-02T09:15:00Z","v":650,"vw":53.469106},{"c":53.45,"h":53.48,"l":53.45,"n":22,"o":53.48,"t":"2026-10-02T10:15:00Z","v":468,"vw":53.465},{"c":53.49,"h":53.49,"l":53.48,"n":11,"o":53.48,"t":"2026-10-02T10:30:00Z","v":543,"vw":53.484764},{"c":53.47,"h":53.47,"l":53.4606,"n":30,"o":53.4606,"t":"2026-10-02T11:00:00Z","v":2315,"vw":53.461075},{"c":53.49,"h":53.49,"l":53.49,"n":1,"o":53.49,"t":"2026-10-02T11:15:00Z","v":400,"vw":53.49},{"c":53.4884,"h":53.4884,"l":53.4884,"n":4,"o":53.4884,"t":"2026-10-02T11:30:00Z","v":222,"vw":53.4884},{"c":53.41,"h":53.47,"l":53.41,"n":25,"o":53.47,"t":"2026-10-02T11:45:00Z","v":2635,"vw":53.417191},{"c":53.469,"h":53.47,"l":53.41,"n":10,"o":53.4592,"t":"2026-10-02T12:00:00Z","v":5960,"vw":53.442987},{"c":53.47,"h":53.47,"l":53.4492,"n":23,"o":53.45,"t":"2026-10-02T12:15:00Z","v":2497,"vw":53.454942},{"c":53.62,"h":53.66,"l":53.48,"n":82,"o":53.48,"t":"2026-10-02T12:30:00Z","v":11024,"vw":53.593774},{"c":53.65,"h":53.65,"l":53.55,"n":13,"o":53.61,"t":"2026-10-02T12:45:00Z","v":1282,"vw":53.601375},{"c":53.6503,"h":53.75,"l":53.65,"n":77,"o":53.65,"t":"2026-10-02T13:00:00Z","v":9779,"vw":53.689332},{"c":53.67,"h":53.67,"l":53.6345,"n":15,"o":53.6345,"t":"2026-10-02T13:15:00Z","v":890,"vw":53.654188},{"c":53.66,"h":53.67,"l":53.565,"n":1861,"o":53.65,"t":"2026-10-02T13:30:00Z","v":258246,"vw":53.616995},{"c":53.6243,"h":53.69,"l":53.5479,"n":1323,"o":53.675,"t":"2026-10-02T13:45:00Z","v":161353,"vw":53.633024},{"c":53.67,"h":53.68,"l":53.59,"n":1018,"o":53.61,"t":"2026-10-02T14:00:00Z","v":117870,"vw":53.653295},{"c":53.7,"h":53.715,"l":53.65,"n":963,"o":53.665,"t":"2026-10-02T14:15:00Z","v":123725,"vw":53.68986},{"c":53.6989,"h":53.725,"l":53.66,"n":786,"o":53.6999,"t":"2026-10-02T14:30:00Z","v":74000,"vw":53.68615},{"c":53.64,"h":53.715,"l":53.64,"n":689,"o":53.7,"t":"2026-10-02T14:45:00Z","v":71837,"vw":53.677426},{"c":53.52,"h":53.65,"l":53.5,"n":805,"o":53.645,"t":"2026-10-02T15:00:00Z","v":76935,"vw":53.566462},{"c":53.525,"h":53.54,"l":53.445,"n":646,"o":53.53,"t":"2026-10-02T15:15:00Z","v":93588,"vw":53.502307},{"c":53.555,"h":53.58,"l":53.5,"n":581,"o":53.53,"t":"2026-10-02T15:30:00Z","v":69432,"vw":53.54947},{"c":53.555,"h":53.56,"l":53.5299,"n":499,"o":53.55,"t":"2026-10-02T15:45:00Z","v":77534,"vw":53.545178},{"c":53.575,"h":53.6,"l":53.5524,"n":512,"o":53.56,"t":"2026-10-02T16:00:00Z","v":63662,"vw":53.578908},{"c":53.55,"h":53.59,"l":53.535,"n":493,"o":53.575,"t":"2026-10-02T16:15:00Z","v":72255,"vw":53.567615},{"c":53.55,"h":53.59,"l":53.5319,"n":430,"o":53.545,"t":"2026-10-02T16:30:00Z","v":66198,"vw":53.562887},{"c":53.56,"h":53.58,"l":53.5301,"n":379,"o":53.5483,"t":"2026-10-02T16:45:00Z","v":51940,"vw":53.55903},{"c":53.56,"h":53.6,"l":53.55,"n":397,"o":53.55,"t":"2026-10-02T17:00:00Z","v":61459,"vw":53.578885},{"c":53.5199,"h":53.5776,"l":53.5119,"n":414,"o":53.5699,"t":"2026-10-02T17:15:00Z","v":59158,"vw":53.549599},{"c":53.54,"h":53.56,"l":53.52,"n":445,"o":53.5202,"t":"2026-10-02T17:30:00Z","v":67429,"vw":53.539004},{"c":53.5539,"h":53.58,"l":53.54,"n":990,"o":53.5506,"t":"2026-10-02T17:45:00Z","v":47441,"vw":53.554797},{"c":53.565,"h":53.57,"l":53.55,"n":331,"o":53.56,"t":"2026-10-02T18:00:00Z","v":45605,"vw":53.558846},{"c":53.555,"h":53.569,"l":53.53,"n":373,"o":53.5601,"t":"2026-10-02T18:15:00Z","v":78362,"vw":53.548642},{"c":53.57,"h":53.57,"l":53.5401,"n":351,"o":53.5503,"t":"2026-10-02T18:30:00Z","v":59153,"vw":53.555771},{"c":53.575,"h":53.58,"l":53.56,"n":365,"o":53.5621,"t":"2026-10-02T18:45:00Z","v":62593,"vw":53.568654},{"c":53.57,"h":53.58,"l":53.55,"n":408,"o":53.575,"t":"2026-10-02T19:00:00Z","v":119528,"vw":53.567377},{"c":53.585,"h":53.595,"l":53.5601,"n":415,"o":53.565,"t":"2026-10-02T19:15:00Z","v":108107,"vw":53.57642},{"c":53.6,"h":53.625,"l":53.581,"n":571,"o":53.585,"t":"2026-10-02T19:30:00Z","v":131646,"vw":53.60218},{"c":53.59,"h":53.625,"l":53.5799,"n":1068,"o":53.61,"t":"2026-10-02T19:45:00Z","v":299730,"vw":53.6038},{"c":53.6,"h":53.6,"l":53.6,"n":29,"o":53.6,"t":"2026-10-02T20:00:00Z","v":26450,"vw":53.6},{"c":53.62,"h":53.62,"l":53.62,"n":1,"o":53.62,"t":"2026-10-02T20:15:00Z","v":377,"vw":53.62},{"c":53.62,"h":53.6265,"l":53.62,"n":5,"o":53.6265,"t":"2026-10-02T21:30:00Z","v":500,"vw":53.622488},{"c":53.6,"h":53.6,"l":53.6,"n":8,"o":53.6,"t":"2026-10-02T21:45:00Z","v":938,"vw":53.6},{"c":53.605,"h":53.605,"l":53.605,"n":3,"o":53.605,"t":"2026-10-02T22:30:00Z","v":1969,"vw":53.605},{"c":53.6396,"h":53.6396,"l":53.6396,"n":2,"o":53.6396,"t":"2026-10-02T23:00:00Z","v":218,"vw":53.6396},{"c":53.63,"h":53.63,"l":53.63,"n":1,"o":53.63,"t":"2026-10-02T23:15:00Z","v":100,"vw":53.63},{"c":53.63,"h":53.63,"l":53.63,"n":1,"o":53.63,"t":"2026-10-02T23:45:00Z","v":240,"vw":53.63},{"c":53.6,"h":53.6,"l":53.56,"n":82,"o":53.57,"t":"2026-10-05T08:00:00Z","v":1537,"vw":53.575446},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-05T08:15:00Z","v":100,"vw":53.59},{"c":53.54,"h":53.54,"l":53.54,"n":5,"o":53.54,"t":"2026-10-05T09:15:00Z","v":860,"vw":53.54},{"c":53.5213,"h":53.5213,"l":53.52,"n":8,"o":53.52,"t":"2026-10-05T09:45:00Z","v":747,"vw":53.520337},{"c":53.55,"h":53.55,"l":53.55,"n":2,"o":53.55,"t":"2026-10-05T10:15:00Z","v":205,"vw":53.55},{"c":53.57,"h":53.57,"l":53.57,"n":3,"o":53.57,"t":"2026-10-05T10:45:00Z","v":688,"vw":53.57},{"c":53.58,"h":53.6,"l":53.57,"n":49,"o":53.6,"t":"2026-10-05T11:00:00Z","v":8667,"vw":53.576219},{"c":53.59,"h":53.59,"l":53.58,"n":7,"o":53.58,"t":"2026-10-05T11:15:00Z","v":312,"vw":53.585},{"c":53.61,"h":53.61,"l":53.61,"n":2,"o":53.61,"t":"2026-10-05T11:30:00Z","v":351,"vw":53.61},{"c":53.6199,"h":53.6199,"l":53.6,"n":9,"o":53.6,"t":"2026-10-05T11:45:00Z","v":535,"vw":53.610102},{"c":53.62,"h":53.62,"l":53.6,"n":20,"o":53.6,"t":"2026-10-05T12:00:00Z","v":901,"vw":53.603283},{"c":53.61,"h":53.6191,"l":53.5647,"n":48,"o":53.5762,"t":"2026-10-05T12:15:00Z","v":3381,"vw":53.593301},{"c":53.58,"h":53.6136,"l":53.58,"n":22,"o":53.6136,"t":"2026-10-05T12:30:00Z","v":1023,"vw":53.604758},{"c":53.54,"h":53.58,"l":53.54,"n":89,"o":53.58,"t":"2026-10-05T12:45:00Z","v":5707,"vw":53.565837},{"c":53.6037,"h":53.6037,"l":53.6037,"n":3,"o":53.6037,"t":"2026-10-05T13:00:00Z","v":617,"vw":53.6037},{"c":53.6781,"h":53.6781,"l":53.55,"n":73,"o":53.56,"t":"2026-10-05T13:15:00Z","v":9183,"vw":53.610922},{"c":53.665,"h":53.68,"l":53.62,"n":2654,"o":53.63,"t":"2026-10-05T13:30:00Z","v":316140,"vw":53.652328},{"c":53.6671,"h":53.68,"l":53.64,"n":1300,"o":53.665,"t":"2026-10-05T13:45:00Z","v":170714,"vw":53.661555},{"c":53.7321,"h":53.74,"l":53.63,"n":1149,"o":53.66,"t":"2026-10-05T14:00:00Z","v":124968,"vw":53.693372},{"c":53.7699,"h":53.785,"l":53.725,"n":1132,"o":53.73,"t":"2026-10-05T14:15:00Z","v":158066,"vw":53.760326},{"c":53.745,"h":53.765,"l":53.71,"n":1018,"o":53.765,"t":"2026-10-05T14:30:00Z","v":102119,"vw":53.733813},{"c":53.76,"h":53.77,"l":53.7339,"n":796,"o":53.7432,"t":"2026-10-05T14:45:00Z","v":106742,"vw":53.74841},{"c":53.755,"h":53.77,"l":53.74,"n":773,"o":53.765,"t":"2026-10-05T15:00:00Z","v":79869,"vw":53.755377},{"c":53.765,"h":53.769,"l":53.7423,"n":729,"o":53.755,"t":"2026-10-05T15:15:00Z","v":87857,"vw":53.753992},{"c":53.785,"h":53.79,"l":53.76,"n":632,"o":53.7624,"t":"2026-10-05T15:30:00Z","v":102251,"vw":53.772434},{"c":53.785,"h":53.79,"l":53.77,"n":600,"o":53.785,"t":"2026-10-05T15:45:00Z","v":58336,"vw":53.780989},{"c":53.775,"h":53.7876,"l":53.77,"n":633,"o":53.785,"t":"2026-10-05T16:00:00Z","v":83801,"vw":53.777664},{"c":53.8,"h":53.81,"l":53.77,"n":544,"o":53.775,"t":"2026-10-05T16:15:00Z","v":91698,"vw":53.789172},{"c":53.84,"h":53.845,"l":53.8,"n":619,"o":53.805,"t":"2026-10-05T16:30:00Z","v":124304,"vw":53.817407},{"c":53.8317,"h":53.84,"l":53.83,"n":664,"o":53.835,"t":"2026-10-05T16:45:00Z","v":104477,"vw":53.836098},{"c":53.825,"h":53.8301,"l":53.81,"n":547,"o":53.8301,"t":"2026-10-05T17:00:00Z","v":156848,"vw":53.823734},{"c":53.84,"h":53.84,"l":53.825,"n":517,"o":53.825,"t":"2026-10-05T17:15:00Z","v":77472,"vw":53.836711},{"c":53.86,"h":53.86,"l":53.83,"n":595,"o":53.84,"t":"2026-10-05T17:30:00Z","v":86924,"vw":53.837874},{"c":53.855,"h":53.865,"l":53.85,"n":1316,"o":53.855,"t":"2026-10-05T17:45:00Z","v":101368,"vw":53.856254},{"c":53.855,"h":53.86,"l":53.84,"n":577,"o":53.855,"t":"2026-10-05T18:00:00Z","v":111706,"vw":53.849606},{"c":53.875,"h":53.88,"l":53.85,"n":468,"o":53.855,"t":"2026-10-05T18:15:00Z","v":73527,"vw":53.86393},{"c":53.875,"h":53.88,"l":53.87,"n":482,"o":53.875,"t":"2026-10-05T18:30:00Z","v":78570,"vw":53.875795},{"c":53.895,"h":53.9,"l":53.87,"n":518,"o":53.875,"t":"2026-10-05T18:45:00Z","v":97284,"vw":53.879449},{"c":53.925,"h":53.93,"l":53.8927,"n":512,"o":53.9,"t":"2026-10-05T19:00:00Z","v":149989,"vw":53.906065},{"c":53.915,"h":53.94,"l":53.915,"n":568,"o":53.925,"t":"2026-10-05T19:15:00Z","v":120366,"vw":53.925134},{"c":53.895,"h":53.92,"l":53.8924,"n":608,"o":53.915,"t":"2026-10-05T19:30:00Z","v":156659,"vw":53.910048},{"c":53.85,"h":53.89,"l":53.82,"n":1044,"o":53.89,"t":"2026-10-05T19:45:00Z","v":252268,"vw":53.848704},{"c":53.8502,"h":53.87,"l":53.85,"n":24,"o":53.86,"t":"2026-10-05T20:00:00Z","v":9433,"vw":53.864646},{"c":53.9148,"h":53.9148,"l":53.859,"n":12,"o":53.86,"t":"2026-10-05T20:15:00Z","v":2306,"vw":53.862138},{"c":53.86,"h":53.886,"l":53.86,"n":19,"o":53.86,"t":"2026-10-05T20:30:00Z","v":3645,"vw":53.86092},{"c":53.86,"h":53.86,"l":53.854,"n":6,"o":53.854,"t":"2026-10-05T20:45:00Z","v":3004,"vw":53.859753},{"c":53.85,"h":53.85,"l":53.85,"n":14,"o":53.85,"t":"2026-10-05T21:00:00Z","v":1692,"vw":53.85},{"c":53.86,"h":53.86,"l":53.85,"n":6,"o":53.85,"t":"2026-10-05T21:15:00Z","v":1143,"vw":53.858096},{"c":53.85,"h":53.8595,"l":53.84,"n":4,"o":53.8595,"t":"2026-10-05T21:30:00Z","v":1973,"vw":53.844428},{"c":53.86,"h":53.86,"l":53.86,"n":2,"o":53.86,"t":"2026-10-05T21:45:00Z","v":110,"vw":53.86},{"c":53.9,"h":53.9,"l":53.86,"n":8,"o":53.86,"t":"2026-10-05T22:00:00Z","v":12870,"vw":53.86036},{"c":53.89,"h":53.89,"l":53.89,"n":1,"o":53.89,"t":"2026-10-05T22:15:00Z","v":155,"vw":53.89},{"c":53.8405,"h":53.8405,"l":53.8405,"n":3,"o":53.8405,"t":"2026-10-05T22:30:00Z","v":707,"vw":53.8405},{"c":53.87,"h":53.87,"l":53.87,"n":4,"o":53.87,"t":"2026-10-05T22:45:00Z","v":767,"vw":53.87},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-05T23:00:00Z","v":138,"vw":53.85},{"c":53.8401,"h":53.8401,"l":53.8401,"n":1,"o":53.8401,"t":"2026-10-05T23:15:00Z","v":100,"vw":53.8401},{"c":53.89,"h":53.89,"l":53.84,"n":15,"o":53.84,"t":"2026-10-05T23:30:00Z","v":5497,"vw":53.851553},{"c":53.89,"h":53.89,"l":53.89,"n":2,"o":53.89,"t":"2026-10-05T23:45:00Z","v":200,"vw":53.89},{"c":53.89,"h":53.94,"l":53.87,"n":227,"o":53.88,"t":"2026-10-06T08:00:00Z","v":5211,"vw":53.894125},{"c":53.94,"h":53.95,"l":53.94,"n":17,"o":53.94,"t":"2026-10-06T08:30:00Z","v":2764,"vw":53.944391},{"c":53.98,"h":53.98,"l":53.9405,"n":22,"o":53.9405,"t":"2026-10-06T08:45:00Z","v":3541,"vw":53.954027},{"c":53.95,"h":53.95,"l":53.95,"n":10,"o":53.95,"t":"2026-10-06T09:00:00Z","v":920,"vw":53.95},{"c":53.95,"h":53.95,"l":53.95,"n":3,"o":53.95,"t":"2026-10-06T09:15:00Z","v":1001,"vw":53.95},{"c":53.93,"h":53.93,"l":53.93,"n":40,"o":53.93,"t":"2026-10-06T10:15:00Z","v":3276,"vw":53.93},{"c":53.9396,"h":53.9396,"l":53.9396,"n":1,"o":53.9396,"t":"2026-10-06T10:30:00Z","v":500,"vw":53.9396},{"c":53.94,"h":53.94,"l":53.94,"n":2,"o":53.94,"t":"2026-10-06T10:45:00Z","v":377,"vw":53.94},{"c":53.95,"h":53.95,"l":53.9331,"n":32,"o":53.94,"t":"2026-10-06T11:00:00Z","v":8569,"vw":53.94095},{"c":53.9848,"h":53.9848,"l":53.9848,"n":4,"o":53.9848,"t":"2026-10-06T11:15:00Z","v":140,"vw":53.9848},{"c":53.9827,"h":53.99,"l":53.97,"n":34,"o":53.98,"t":"2026-10-06T11:30:00Z","v":2024,"vw":53.978167},{"c":54.01,"h":54.01,"l":53.98,"n":72,"o":53.98,"t":"2026-10-06T11:45:00Z","v":7360,"vw":53.993826},{"c":54.044,"h":54.044,"l":53.9624,"n":14,"o":53.9624,"t":"2026-10-06T12:00:00Z","v":1739,"vw":54.022188},{"c":54.02,"h":54.05,"l":54.02,"n":30,"o":54.02,"t":"2026-10-06T12:15:00Z","v":3090,"vw":54.031442},{"c":54.02,"h":54.0369,"l":54.02,"n":8,"o":54.0345,"t":"2026-10-06T12:30:00Z","v":574,"vw":54.033391},{"c":54.01,"h":54.01,"l":54,"n":17,"o":54.01,"t":"2026-10-06T12:45:00Z","v":948,"vw":54.008143},{"c":53.9905,"h":54.01,"l":53.9546,"n":44,"o":54.0097,"t":"2026-10-06T13:00:00Z","v":9587,"vw":53.984363},{"c":54.0184,"h":54.02,"l":54,"n":39,"o":54.01,"t":"2026-10-06T13:15:00Z","v":3090,"vw":54.009163},{"c":54.05,"h":54.05,"l":53.91,"n":1672,"o":54,"t":"2026-10-06T13:30:00Z","v":230809,"vw":54.022348},{"c":54.105,"h":54.11,"l":54.04,"n":1314,"o":54.045,"t":"2026-10-06T13:45:00Z","v":153291,"vw":54.079473},{"c":54.105,"h":54.14,"l":54.1,"n":1210,"o":54.105,"t":"2026-10-06T14:00:00Z","v":132713,"vw":54.115038},{"c":54.065,"h":54.13,"l":54.065,"n":1025,"o":54.105,"t":"2026-10-06T14:15:00Z","v":116147,"vw":54.092184},{"c":54.125,"h":54.1279,"l":54.0587,"n":729,"o":54.0678,"t":"2026-10-06T14:30:00Z","v":77323,"vw":54.094512},{"c":54.135,"h":54.14,"l":54.105,"n":733,"o":54.125,"t":"2026-10-06T14:45:00Z","v":87141,"vw":54.124571},{"c":54.1559,"h":54.156,"l":54.125,"n":813,"o":54.135,"t":"2026-10-06T15:00:00Z","v":139767,"vw":54.140667},{"c":54.165,"h":54.18,"l":54.15,"n":665,"o":54.15,"t":"2026-10-06T15:15:00Z","v":84897,"vw":54.164373},{"c":54.155,"h":54.169,"l":54.15,"n":624,"o":54.165,"t":"2026-10-06T15:30:00Z","v":100055,"vw":54.159389},{"c":54.155,"h":54.165,"l":54.14,"n":536,"o":54.1556,"t":"2026-10-06T15:45:00Z","v":97181,"vw":54.151949},{"c":54.145,"h":54.16,"l":54.13,"n":647,"o":54.155,"t":"2026-10-06T16:00:00Z","v":161280,"vw":54.150038},{"c":54.12,"h":54.15,"l":54.1126,"n":464,"o":54.145,"t":"2026-10-06T16:15:00Z","v":77825,"vw":54.133266},{"c":54.13,"h":54.139,"l":54.11,"n":438,"o":54.115,"t":"2026-10-06T16:30:00Z","v":60368,"vw":54.122959},{"c":54.1101,"h":54.135,"l":54.1,"n":506,"o":54.129,"t":"2026-10-06T16:45:00Z","v":79502,"vw":54.11373},{"c":54.0875,"h":54.1199,"l":54.08,"n":518,"o":54.115,"t":"2026-10-06T17:00:00Z","v":104732,"vw":54.099273},{"c":54.0998,"h":54.1,"l":54.05,"n":442,"o":54.085,"t":"2026-10-06T17:15:00Z","v":69510,"vw":54.072462},{"c":54.1014,"h":54.12,"l":54.085,"n":509,"o":54.1,"t":"2026-10-06T17:30:00Z","v":75332,"vw":54.099696},{"c":54.1,"h":54.125,"l":54.0925,"n":1116,"o":54.11,"t":"2026-10-06T17:45:00Z","v":76737,"vw":54.107385},{"c":54.115,"h":54.1301,"l":54.1026,"n":410,"o":54.1099,"t":"2026-10-06T18:00:00Z","v":74703,"vw":54.122347},{"c":54.105,"h":54.1299,"l":54.0999,"n":455,"o":54.12,"t":"2026-10-06T18:15:00Z","v":134027,"vw":54.110193},{"c":54.105,"h":54.12,"l":54.1,"n":417,"o":54.105,"t":"2026-10-06T18:30:00Z","v":64974,"vw":54.108111},{"c":54.125,"h":54.13,"l":54.1001,"n":393,"o":54.1001,"t":"2026-10-06T18:45:00Z","v":124526,"vw":54.107867},{"c":54.115,"h":54.13,"l":54.105,"n":498,"o":54.125,"t":"2026-10-06T19:00:00Z","v":99279,"vw":54.118616},{"c":54.115,"h":54.12,"l":54.1,"n":692,"o":54.11,"t":"2026-10-06T19:15:00Z","v":108652,"vw":54.111366},{"c":54.11,"h":54.12,"l":54.1024,"n":533,"o":54.115,"t":"2026-10-06T19:30:00Z","v":104478,"vw":54.111619},{"c":54.09,"h":54.12,"l":54.08,"n":813,"o":54.11,"t":"2026-10-06T19:45:00Z","v":181217,"vw":54.098097},{"c":54.112,"h":54.112,"l":54.08,"n":15,"o":54.09,"t":"2026-10-06T20:00:00Z","v":4339,"vw":54.083419},{"c":54.1483,"h":54.1483,"l":54.1483,"n":1,"o":54.1483,"t":"2026-10-06T20:15:00Z","v":2499,"vw":54.1483},{"c":54.12,"h":54.12,"l":54.07,"n":4,"o":54.07,"t":"2026-10-06T20:30:00Z","v":391,"vw":54.091212},{"c":54.1307,"h":54.1307,"l":54.13,"n":6,"o":54.1307,"t":"2026-10-06T21:00:00Z","v":1480,"vw":54.130408},{"c":54.1197,"h":54.1197,"l":54.1197,"n":1,"o":54.1197,"t":"2026-10-06T21:30:00Z","v":298,"vw":54.1197},{"c":54.11,"h":54.11,"l":54.11,"n":5,"o":54.11,"t":"2026-10-06T21:45:00Z","v":1233,"vw":54.11},{"c":54.12,"h":54.12,"l":54.12,"n":1,"o":54.12,"t":"2026-10-06T22:00:00Z","v":100,"vw":54.12},{"c":54.12,"h":54.12,"l":54.12,"n":4,"o":54.12,"t":"2026-10-06T22:15:00Z","v":150,"vw":54.12},{"c":54.145,"h":54.145,"l":54.12,"n":5,"o":54.12,"t":"2026-10-06T22:30:00Z","v":312,"vw":54.135604},{"c":54.14,"h":54.14,"l":54.14,"n":1,"o":54.14,"t":"2026-10-06T22:45:00Z","v":122,"vw":54.14},{"c":54.1371,"h":54.146,"l":54.1371,"n":4,"o":54.146,"t":"2026-10-06T23:15:00Z","v":1738,"vw":54.137921},{"c":54.11,"h":54.11,"l":54.11,"n":7,"o":54.11,"t":"2026-10-06T23:30:00Z","v":300,"vw":54.11},{"c":54.0908,"h":54.0908,"l":54.0908,"n":1,"o":54.0908,"t":"2026-10-06T23:45:00Z","v":1000,"vw":54.0908},{"c":54.11,"h":54.12,"l":54.11,"n":114,"o":54.12,"t":"2026-10-07T08:00:00Z","v":2993,"vw":54.117433},{"c":54.1,"h":54.1,"l":54.1,"n":25,"o":54.1,"t":"2026-10-07T09:15:00Z","v":360,"vw":54.1},{"c":54.08,"h":54.08,"l":54.06,"n":9,"o":54.06,"t":"2026-10-07T09:30:00Z","v":835,"vw":54.071751},{"c":54.04,"h":54.06,"l":54.04,"n":9,"o":54.06,"t":"2026-10-07T09:45:00Z","v":625,"vw":54.044221},{"c":54.055,"h":54.055,"l":54.055,"n":1,"o":54.055,"t":"2026-10-07T10:15:00Z","v":144,"vw":54.055},{"c":54.04,"h":54.04,"l":54.04,"n":7,"o":54.04,"t":"2026-10-07T10:30:00Z","v":549,"vw":54.04},{"c":54.0399,"h":54.0529,"l":53.97,"n":114,"o":54.05,"t":"2026-10-07T11:00:00Z","v":5510,"vw":54.015525},{"c":53.97,"h":54,"l":53.97,"n":43,"o":54,"t":"2026-10-07T11:15:00Z","v":16198,"vw":53.984897},{"c":53.96,"h":53.97,"l":53.955,"n":24,"o":53.97,"t":"2026-10-07T11:30:00Z","v":6076,"vw":53.961369},{"c":53.97,"h":53.9727,"l":53.92,"n":15,"o":53.92,"t":"2026-10-07T11:45:00Z","v":2167,"vw":53.961705},{"c":53.9494,"h":53.9494,"l":53.9494,"n":8,"o":53.9494,"t":"2026-10-07T12:00:00Z","v":522,"vw":53.9494},{"c":53.97,"h":53.99,"l":53.97,"n":8,"o":53.99,"t":"2026-10-07T12:15:00Z","v":443,"vw":53.980698},{"c":53.9538,"h":53.9538,"l":53.9538,"n":7,"o":53.9538,"t":"2026-10-07T12:30:00Z","v":1047,"vw":53.9538},{"c":53.94,"h":53.94,"l":53.9221,"n":9,"o":53.94,"t":"2026-10-07T12:45:00Z","v":448,"vw":53.934688},{"c":53.94,"h":53.94,"l":53.94,"n":4,"o":53.94,"t":"2026-10-07T13:00:00Z","v":998,"vw":53.94},{"c":53.9,"h":53.95,"l":53.9,"n":127,"o":53.9391,"t":"2026-10-07T13:15:00Z","v":9545,"vw":53.920644},{"c":53.865,"h":53.93,"l":53.834,"n":1971,"o":53.92,"t":"2026-10-07T13:30:00Z","v":254239,"vw":53.895968},{"c":53.875,"h":53.8899,"l":53.8355,"n":1243,"o":53.865,"t":"2026-10-07T13:45:00Z","v":156782,"vw":53.863022},{"c":53.8427,"h":53.875,"l":53.83,"n":965,"o":53.875,"t":"2026-10-07T14:00:00Z","v":98367,"vw":53.851173},{"c":53.855,"h":53.8877,"l":53.839,"n":907,"o":53.84,"t":"2026-10-07T14:15:00Z","v":69744,"vw":53.860903},{"c":53.835,"h":53.8799,"l":53.83,"n":831,"o":53.855,"t":"2026-10-07T14:30:00Z","v":73288,"vw":53.85419},{"c":53.8561,"h":53.8561,"l":53.815,"n":879,"o":53.83,"t":"2026-10-07T14:45:00Z","v":103675,"vw":53.831018},{"c":53.88,"h":53.89,"l":53.825,"n":819,"o":53.8501,"t":"2026-10-07T15:00:00Z","v":76873,"vw":53.850428},{"c":53.875,"h":53.9,"l":53.86,"n":663,"o":53.875,"t":"2026-10-07T15:15:00Z","v":80329,"vw":53.874383},{"c":53.94,"h":53.94,"l":53.8726,"n":517,"o":53.875,"t":"2026-10-07T15:30:00Z","v":37984,"vw":53.904893},{"c":53.955,"h":53.965,"l":53.9324,"n":584,"o":53.94,"t":"2026-10-07T15:45:00Z","v":79048,"vw":53.95084},{"c":53.965,"h":53.9699,"l":53.92,"n":557,"o":53.955,"t":"2026-10-07T16:00:00Z","v":120651,"vw":53.950964},{"c":53.96,"h":53.975,"l":53.95,"n":368,"o":53.96,"t":"2026-10-07T16:15:00Z","v":122041,"vw":53.96176},{"c":53.955,"h":53.97,"l":53.95,"n":402,"o":53.965,"t":"2026-10-07T16:30:00Z","v":55967,"vw":53.962029},{"c":53.9599,"h":53.975,"l":53.95,"n":357,"o":53.955,"t":"2026-10-07T16:45:00Z","v":65188,"vw":53.95765},{"c":53.9899,"h":54,"l":53.945,"n":550,"o":53.95,"t":"2026-10-07T17:00:00Z","v":167234,"vw":53.977147},{"c":54.005,"h":54.015,"l":53.98,"n":476,"o":53.9901,"t":"2026-10-07T17:15:00Z","v":89191,"vw":54.002653},{"c":54.005,"h":54.01,"l":53.99,"n":484,"o":54,"t":"2026-10-07T17:30:00Z","v":66059,"vw":54.002128},{"c":54.005,"h":54.02,"l":53.99,"n":922,"o":54.005,"t":"2026-10-07T17:45:00Z","v":61697,"vw":54.00355},{"c":54.005,"h":54.02,"l":53.98,"n":449,"o":54,"t":"2026-10-07T18:00:00Z","v":87912,"vw":54.001157},{"c":54.015,"h":54.0159,"l":54,"n":384,"o":54.005,"t":"2026-10-07T18:15:00Z","v":70557,"vw":54.007172},{"c":54.005,"h":54.02,"l":53.99,"n":436,"o":54.0104,"t":"2026-10-07T18:30:00Z","v":86709,"vw":54.006981},{"c":54.025,"h":54.03,"l":54,"n":391,"o":54.005,"t":"2026-10-07T18:45:00Z","v":72266,"vw":54.017526},{"c":54,"h":54.035,"l":53.99,"n":438,"o":54.02,"t":"2026-10-07T19:00:00Z","v":201008,"vw":54.014723},{"c":53.995,"h":54,"l":53.985,"n":375,"o":53.995,"t":"2026-10-07T19:15:00Z","v":75969,"vw":53.99322},{"c":53.995,"h":54,"l":53.98,"n":417,"o":53.99,"t":"2026-10-07T19:30:00Z","v":79594,"vw":53.990374},{"c":54,"h":54.02,"l":53.98,"n":768,"o":53.995,"t":"2026-10-07T19:45:00Z","v":176466,"vw":54.004203},{"c":54.005,"h":54.0169,"l":54,"n":35,"o":54,"t":"2026-10-07T20:00:00Z","v":66739,"vw":54.009895},{"c":54.0191,"h":54.02,"l":54.0068,"n":21,"o":54.01,"t":"2026-10-07T20:15:00Z","v":1134,"vw":54.011261},{"c":54.0099,"h":54.01,"l":54.0099,"n":3,"o":54.01,"t":"2026-10-07T20:30:00Z","v":2859,"vw":54.00995},{"c":54.0181,"h":54.0181,"l":54.0181,"n":1,"o":54.0181,"t":"2026-10-07T20:45:00Z","v":200,"vw":54.0181},{"c":54.0097,"h":54.0097,"l":54.0097,"n":3,"o":54.0097,"t":"2026-10-07T21:00:00Z","v":496,"vw":54.0097},{"c":54.01,"h":54.01,"l":54.01,"n":1,"o":54.01,"t":"2026-10-07T21:15:00Z","v":500,"vw":54.01},{"c":54.0845,"h":54.0845,"l":54.0845,"n":2,"o":54.0845,"t":"2026-10-07T22:15:00Z","v":165,"vw":54.0845},{"c":54.0095,"h":54.0871,"l":54.0095,"n":5,"o":54.0871,"t":"2026-10-07T22:30:00Z","v":624,"vw":54.060302},{"c":54.01,"h":54.01,"l":54.01,"n":1,"o":54.01,"t":"2026-10-07T23:00:00Z","v":216,"vw":54.01},{"c":54.02,"h":54.07,"l":54.0002,"n":3,"o":54.0002,"t":"2026-10-07T23:15:00Z","v":3500,"vw":54.004457},{"c":54.02,"h":54.02,"l":54.02,"n":1,"o":54.02,"t":"2026-10-07T23:30:00Z","v":5000,"vw":54.02},{"c":54.02,"h":54.03,"l":54.02,"n":3,"o":54.03,"t":"2026-10-07T23:45:00Z","v":1302,"vw":54.029231},{"c":53.89,"h":54,"l":53.8597,"n":293,"o":53.8597,"t":"2026-10-08T08:00:00Z","v":4127,"vw":53.949573},{"c":53.91,"h":53.91,"l":53.9,"n":5,"o":53.9,"t":"2026-10-08T08:15:00Z","v":361,"vw":53.903896},{"c":53.96,"h":53.96,"l":53.92,"n":23,"o":53.92,"t":"2026-10-08T08:30:00Z","v":1074,"vw":53.942472},{"c":53.89,"h":53.89,"l":53.89,"n":40,"o":53.89,"t":"2026-10-08T09:15:00Z","v":1491,"vw":53.89},{"c":53.86,"h":53.86,"l":53.86,"n":54,"o":53.86,"t":"2026-10-08T10:15:00Z","v":396,"vw":53.86},{"c":53.83,"h":53.84,"l":53.83,"n":14,"o":53.84,"t":"2026-10-08T10:30:00Z","v":463,"vw":53.834988},{"c":53.82,"h":53.86,"l":53.8,"n":61,"o":53.85,"t":"2026-10-08T11:00:00Z","v":9136,"vw":53.847737},{"c":53.8357,"h":53.8357,"l":53.81,"n":44,"o":53.81,"t":"2026-10-08T11:15:00Z","v":3286,"vw":53.81903},{"c":53.8845,"h":53.8845,"l":53.8,"n":7,"o":53.84,"t":"2026-10-08T11:30:00Z","v":1228,"vw":53.846049},{"c":53.89,"h":53.89,"l":53.89,"n":3,"o":53.89,"t":"2026-10-08T11:45:00Z","v":191,"vw":53.89},{"c":53.9,"h":53.91,"l":53.9,"n":5,"o":53.91,"t":"2026-10-08T12:00:00Z","v":1892,"vw":53.907283},{"c":53.87,"h":53.9,"l":53.8448,"n":9,"o":53.8448,"t":"2026-10-08T12:15:00Z","v":1935,"vw":53.862343},{"c":53.8657,"h":53.8657,"l":53.84,"n":16,"o":53.85,"t":"2026-10-08T12:45:00Z","v":5275,"vw":53.849764},{"c":53.87,"h":53.89,"l":53.87,"n":11,"o":53.87,"t":"2026-10-08T13:00:00Z","v":1745,"vw":53.878968},{"c":53.88,"h":53.94,"l":53.87,"n":53,"o":53.8738,"t":"2026-10-08T13:15:00Z","v":9377,"vw":53.894669},{"c":53.885,"h":53.91,"l":53.86,"n":1375,"o":53.86,"t":"2026-10-08T13:30:00Z","v":95817,"vw":53.885116},{"c":53.92,"h":53.939,"l":53.88,"n":986,"o":53.88,"t":"2026-10-08T13:45:00Z","v":151530,"vw":53.912253},{"c":53.945,"h":53.95,"l":53.9012,"n":753,"o":53.915,"t":"2026-10-08T14:00:00Z","v":81659,"vw":53.927242},{"c":53.97,"h":53.975,"l":53.935,"n":644,"o":53.94,"t":"2026-10-08T14:15:00Z","v":67023,"vw":53.956271},{"c":53.955,"h":53.98,"l":53.9524,"n":592,"o":53.975,"t":"2026-10-08T14:30:00Z","v":60283,"vw":53.964932},{"c":53.925,"h":53.96,"l":53.9,"n":664,"o":53.95,"t":"2026-10-08T14:45:00Z","v":79411,"vw":53.929582},{"c":53.88,"h":53.926,"l":53.88,"n":593,"o":53.9209,"t":"2026-10-08T15:00:00Z","v":51335,"vw":53.906497},{"c":53.895,"h":53.895,"l":53.869,"n":594,"o":53.88,"t":"2026-10-08T15:15:00Z","v":39422,"vw":53.878449},{"c":53.8752,"h":53.895,"l":53.86,"n":440,"o":53.89,"t":"2026-10-08T15:30:00Z","v":33189,"vw":53.876513},{"c":53.875,"h":53.89,"l":53.86,"n":440,"o":53.8768,"t":"2026-10-08T15:45:00Z","v":60279,"vw":53.878405},{"c":53.895,"h":53.9,"l":53.87,"n":347,"o":53.875,"t":"2026-10-08T16:00:00Z","v":52994,"vw":53.881972},{"c":53.9399,"h":54,"l":53.89,"n":768,"o":53.895,"t":"2026-10-08T16:15:00Z","v":245986,"vw":53.937494},{"c":53.9,"h":53.94,"l":53.895,"n":415,"o":53.925,"t":"2026-10-08T16:30:00Z","v":107489,"vw":53.919871},{"c":53.81,"h":53.9001,"l":53.78,"n":1056,"o":53.9,"t":"2026-10-08T16:45:00Z","v":161597,"vw":53.82815},{"c":53.819,"h":53.819,"l":53.73,"n":894,"o":53.81,"t":"2026-10-08T17:00:00Z","v":114495,"vw":53.772646},{"c":53.695,"h":53.825,"l":53.66,"n":922,"o":53.81,"t":"2026-10-08T17:15:00Z","v":219417,"vw":53.756291},{"c":53.78,"h":53.79,"l":53.6815,"n":735,"o":53.69,"t":"2026-10-08T17:30:00Z","v":116776,"vw":53.76723},{"c":53.745,"h":53.795,"l":53.7176,"n":1039,"o":53.775,"t":"2026-10-08T17:45:00Z","v":75905,"vw":53.741455},{"c":53.79,"h":53.79,"l":53.72,"n":518,"o":53.749,"t":"2026-10-08T18:00:00Z","v":156281,"vw":53.751914},{"c":53.825,"h":53.845,"l":53.79,"n":579,"o":53.795,"t":"2026-10-08T18:15:00Z","v":148474,"vw":53.816694},{"c":53.795,"h":53.826,"l":53.78,"n":572,"o":53.8223,"t":"2026-10-08T18:30:00Z","v":175047,"vw":53.79579},{"c":53.8004,"h":53.8199,"l":53.79,"n":468,"o":53.8,"t":"2026-10-08T18:45:00Z","v":99106,"vw":53.805826},{"c":53.8101,"h":53.815,"l":53.77,"n":602,"o":53.8001,"t":"2026-10-08T19:00:00Z","v":216920,"vw":53.796978},{"c":53.825,"h":53.855,"l":53.79,"n":537,"o":53.81,"t":"2026-10-08T19:15:00Z","v":128631,"vw":53.819469},{"c":53.8204,"h":53.835,"l":53.8096,"n":604,"o":53.825,"t":"2026-10-08T19:30:00Z","v":121825,"vw":53.821627},{"c":53.86,"h":53.865,"l":53.815,"n":828,"o":53.825,"t":"2026-10-08T19:45:00Z","v":145561,"vw":53.836422},{"c":53.8785,"h":53.9,"l":53.86,"n":24,"o":53.86,"t":"2026-10-08T20:00:00Z","v":2253,"vw":53.863548},{"c":53.9919,"h":54,"l":53.9783,"n":4,"o":53.9783,"t":"2026-10-08T20:15:00Z","v":755,"vw":53.993867},{"c":53.88,"h":53.89,"l":53.88,"n":11,"o":53.89,"t":"2026-10-08T20:30:00Z","v":4512,"vw":53.880826},{"c":53.983,"h":53.983,"l":53.91,"n":21,"o":53.91,"t":"2026-10-08T21:00:00Z","v":698,"vw":53.925598},{"c":53.88,"h":53.89,"l":53.88,"n":49,"o":53.89,"t":"2026-10-08T21:15:00Z","v":3980,"vw":53.884638},{"c":54,"h":54,"l":53.9,"n":4,"o":53.95,"t":"2026-10-08T21:30:00Z","v":524,"vw":53.931792},{"c":53.89,"h":53.89,"l":53.89,"n":49,"o":53.89,"t":"2026-10-08T21:45:00Z","v":7196,"vw":53.89},{"c":53.992,"h":53.992,"l":53.992,"n":2,"o":53.992,"t":"2026-10-08T22:00:00Z","v":103,"vw":53.992},{"c":53.9814,"h":53.9814,"l":53.9814,"n":1,"o":53.9814,"t":"2026-10-08T22:15:00Z","v":300,"vw":53.9814},{"c":53.9923,"h":53.9923,"l":53.88,"n":5,"o":53.88,"t":"2026-10-08T22:45:00Z","v":502,"vw":53.950926},{"c":53.96,"h":53.9933,"l":53.8986,"n":6,"o":53.8986,"t":"2026-10-08T23:00:00Z","v":890,"vw":53.94611},{"c":53.93,"h":53.95,"l":53.93,"n":2,"o":53.95,"t":"2026-10-08T23:15:00Z","v":200,"vw":53.94},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-08T23:30:00Z","v":100,"vw":54},{"c":53.98,"h":54,"l":53.98,"n":54,"o":53.98,"t":"2026-10-09T08:00:00Z","v":1406,"vw":53.985244},{"c":54.02,"h":54.02,"l":54.02,"n":1,"o":54.02,"t":"2026-10-09T08:15:00Z","v":114,"vw":54.02},{"c":54,"h":54.02,"l":54,"n":14,"o":54,"t":"2026-10-09T08:30:00Z","v":1800,"vw":54.010006},{"c":54.01,"h":54.01,"l":54.01,"n":54,"o":54.01,"t":"2026-10-09T10:30:00Z","v":2403,"vw":54.01},{"c":54.0423,"h":54.055,"l":53.99,"n":33,"o":54.055,"t":"2026-10-09T11:00:00Z","v":6662,"vw":54.000009},{"c":54.04,"h":54.0435,"l":54,"n":3,"o":54.0435,"t":"2026-10-09T11:15:00Z","v":2200,"vw":54.003795},{"c":54.03,"h":54.03,"l":54.01,"n":3,"o":54.01,"t":"2026-10-09T11:45:00Z","v":2864,"vw":54.027903},{"c":54.0499,"h":54.0519,"l":54.0475,"n":14,"o":54.05,"t":"2026-10-09T12:00:00Z","v":1760,"vw":54.050089},{"c":54,"h":54.0314,"l":54,"n":3,"o":54.0314,"t":"2026-10-09T12:15:00Z","v":1153,"vw":54.004096},{"c":53.9818,"h":54.04,"l":53.9818,"n":44,"o":54.04,"t":"2026-10-09T12:30:00Z","v":4013,"vw":54.003354},{"c":53.97,"h":53.99,"l":53.97,"n":22,"o":53.98,"t":"2026-10-09T12:45:00Z","v":4295,"vw":53.980753},{"c":53.9908,"h":54,"l":53.99,"n":15,"o":53.99,"t":"2026-10-09T13:00:00Z","v":7318,"vw":53.997128},{"c":53.99,"h":54.05,"l":53.9801,"n":40,"o":54,"t":"2026-10-09T13:15:00Z","v":12802,"vw":53.995919},{"c":53.95,"h":54.01,"l":53.94,"n":1447,"o":54,"t":"2026-10-09T13:30:00Z","v":248205,"vw":53.985484},{"c":53.965,"h":53.9799,"l":53.935,"n":893,"o":53.945,"t":"2026-10-09T13:45:00Z","v":98135,"vw":53.961701},{"c":53.985,"h":53.99,"l":53.95,"n":738,"o":53.975,"t":"2026-10-09T14:00:00Z","v":58957,"vw":53.969256},{"c":53.995,"h":54.01,"l":53.98,"n":596,"o":53.98,"t":"2026-10-09T14:15:00Z","v":37827,"vw":53.999026},{"c":53.985,"h":54.005,"l":53.9714,"n":757,"o":54,"t":"2026-10-09T14:30:00Z","v":100474,"vw":53.994464},{"c":54.0495,"h":54.05,"l":53.985,"n":560,"o":53.985,"t":"2026-10-09T14:45:00Z","v":79614,"vw":54.018312},{"c":54.035,"h":54.05,"l":54.005,"n":534,"o":54.0424,"t":"2026-10-09T15:00:00Z","v":54214,"vw":54.027915},{"c":54.04,"h":54.06,"l":54.0301,"n":407,"o":54.0301,"t":"2026-10-09T15:15:00Z","v":37559,"vw":54.045396},{"c":54.035,"h":54.04,"l":54.01,"n":505,"o":54.0358,"t":"2026-10-09T15:30:00Z","v":74067,"vw":54.027627},{"c":54.045,"h":54.0599,"l":54.02,"n":355,"o":54.035,"t":"2026-10-09T15:45:00Z","v":50621,"vw":54.035967},{"c":54.055,"h":54.06,"l":54.02,"n":332,"o":54.03,"t":"2026-10-09T16:00:00Z","v":40298,"vw":54.039847},{"c":54.0661,"h":54.08,"l":54.055,"n":427,"o":54.055,"t":"2026-10-09T16:15:00Z","v":73973,"vw":54.067811},{"c":54.07,"h":54.085,"l":54.06,"n":421,"o":54.07,"t":"2026-10-09T16:30:00Z","v":79578,"vw":54.07182},{"c":54.075,"h":54.1,"l":54.07,"n":429,"o":54.07,"t":"2026-10-09T16:45:00Z","v":75799,"vw":54.082095},{"c":54.06,"h":54.09,"l":54.06,"n":384,"o":54.075,"t":"2026-10-09T17:00:00Z","v":65802,"vw":54.076255},{"c":54.0678,"h":54.07,"l":54.05,"n":484,"o":54.065,"t":"2026-10-09T17:15:00Z","v":48747,"vw":54.059152},{"c":54.075,"h":54.0799,"l":54.06,"n":501,"o":54.065,"t":"2026-10-09T17:30:00Z","v":63591,"vw":54.068254},{"c":54.085,"h":54.09,"l":54.07,"n":1026,"o":54.07,"t":"2026-10-09T17:45:00Z","v":83148,"vw":54.077182},{"c":54.085,"h":54.09,"l":54.07,"n":400,"o":54.085,"t":"2026-10-09T18:00:00Z","v":83942,"vw":54.076984},{"c":54.095,"h":54.1,"l":54.0841,"n":508,"o":54.085,"t":"2026-10-09T18:15:00Z","v":87128,"vw":54.093796},{"c":54.085,"h":54.1,"l":54.08,"n":484,"o":54.095,"t":"2026-10-09T18:30:00Z","v":76061,"vw":54.08924},{"c":54.105,"h":54.13,"l":54.0801,"n":534,"o":54.085,"t":"2026-10-09T18:45:00Z","v":63304,"vw":54.102647},{"c":54.105,"h":54.11,"l":54.1,"n":474,"o":54.105,"t":"2026-10-09T19:00:00Z","v":78763,"vw":54.106934},{"c":54.115,"h":54.12,"l":54.1,"n":463,"o":54.105,"t":"2026-10-09T19:15:00Z","v":85086,"vw":54.111731},{"c":54.0999,"h":54.115,"l":54.09,"n":622,"o":54.115,"t":"2026-10-09T19:30:00Z","v":70640,"vw":54.10213},{"c":54.08,"h":54.1,"l":54.07,"n":1048,"o":54.095,"t":"2026-10-09T19:45:00Z","v":152912,"vw":54.086756},{"c":54.11,"h":54.11,"l":54.09,"n":24,"o":54.09,"t":"2026-10-09T20:00:00Z","v":14701,"vw":54.090426},{"c":54.09,"h":54.1073,"l":54.09,"n":4,"o":54.1073,"t":"2026-10-09T20:15:00Z","v":540,"vw":54.096296},{"c":54.0731,"h":54.09,"l":54.0731,"n":5,"o":54.08,"t":"2026-10-09T20:30:00Z","v":677,"vw":54.081967},{"c":54.1,"h":54.1,"l":54.0751,"n":8,"o":54.08,"t":"2026-10-09T20:45:00Z","v":1974,"vw":54.080748},{"c":54.1081,"h":54.1081,"l":54.1081,"n":1,"o":54.1081,"t":"2026-10-09T21:00:00Z","v":100,"vw":54.1081},{"c":54.11,"h":54.11,"l":54.11,"n":2,"o":54.11,"t":"2026-10-09T21:15:00Z","v":111,"vw":54.11},{"c":54.0978,"h":54.0978,"l":54.0933,"n":2,"o":54.0933,"t":"2026-10-09T21:30:00Z","v":500,"vw":54.096},{"c":54.09,"h":54.0985,"l":54.084,"n":6,"o":54.0985,"t":"2026-10-09T21:45:00Z","v":1328,"vw":54.091019},{"c":54.02,"h":54.02,"l":54.02,"n":5,"o":54.02,"t":"2026-10-09T22:00:00Z","v":112,"vw":54.02},{"c":54.09,"h":54.09,"l":54.0369,"n":3,"o":54.0369,"t":"2026-10-09T22:15:00Z","v":854,"vw":54.083753},{"c":54.0792,"h":54.0792,"l":54.0792,"n":1,"o":54.0792,"t":"2026-10-09T22:45:00Z","v":900,"vw":54.0792},{"c":54.0621,"h":54.0646,"l":54.0621,"n":2,"o":54.0646,"t":"2026-10-09T23:00:00Z","v":740,"vw":54.063924},{"c":54.0646,"h":54.0854,"l":54.06,"n":4,"o":54.0854,"t":"2026-10-09T23:15:00Z","v":802,"vw":54.07645},{"c":54.2,"h":54.2,"l":54.18,"n":130,"o":54.18,"t":"2026-10-12T08:00:00Z","v":1862,"vw":54.194169},{"c":54.1974,"h":54.1974,"l":54.1974,"n":1,"o":54.1974,"t":"2026-10-12T08:30:00Z","v":106,"vw":54.1974},{"c":54.15,"h":54.15,"l":54.15,"n":21,"o":54.15,"t":"2026-10-12T08:45:00Z","v":866,"vw":54.15},{"c":54.13,"h":54.13,"l":54.13,"n":17,"o":54.13,"t":"2026-10-12T09:00:00Z","v":672,"vw":54.13},{"c":54.12,"h":54.12,"l":54.12,"n":12,"o":54.12,"t":"2026-10-12T09:15:00Z","v":292,"vw":54.12},{"c":54.13,"h":54.13,"l":54.13,"n":4,"o":54.13,"t":"2026-10-12T10:00:00Z","v":483,"vw":54.13},{"c":54.1,"h":54.14,"l":54.1,"n":15,"o":54.1155,"t":"2026-10-12T11:00:00Z","v":1946,"vw":54.114691},{"c":54.09,"h":54.11,"l":54.09,"n":14,"o":54.11,"t":"2026-10-12T11:15:00Z","v":501,"vw":54.099677},{"c":54.1085,"h":54.13,"l":54.1085,"n":4,"o":54.13,"t":"2026-10-12T11:30:00Z","v":1223,"vw":54.110292},{"c":54.081,"h":54.1,"l":54.081,"n":7,"o":54.1,"t":"2026-10-12T11:45:00Z","v":2700,"vw":54.092162},{"c":54.11,"h":54.12,"l":54.1,"n":11,"o":54.1085,"t":"2026-10-12T12:00:00Z","v":2155,"vw":54.10978},{"c":54.1,"h":54.1,"l":54.1,"n":16,"o":54.1,"t":"2026-10-12T12:15:00Z","v":641,"vw":54.1},{"c":54.08,"h":54.1,"l":54.08,"n":61,"o":54.1,"t":"2026-10-12T12:30:00Z","v":2591,"vw":54.086452},{"c":54.09,"h":54.09,"l":54.09,"n":1,"o":54.09,"t":"2026-10-12T12:45:00Z","v":350,"vw":54.09},{"c":54.11,"h":54.11,"l":54.11,"n":5,"o":54.11,"t":"2026-10-12T13:00:00Z","v":212,"vw":54.11},{"c":54.12,"h":54.12,"l":54.12,"n":8,"o":54.12,"t":"2026-10-12T13:15:00Z","v":3529,"vw":54.12},{"c":54.125,"h":54.15,"l":54.11,"n":1843,"o":54.12,"t":"2026-10-12T13:30:00Z","v":168698,"vw":54.1287},{"c":54.11,"h":54.135,"l":54.1,"n":1079,"o":54.12,"t":"2026-10-12T13:45:00Z","v":109268,"vw":54.118379},{"c":54.075,"h":54.12,"l":54.06,"n":974,"o":54.1154,"t":"2026-10-12T14:00:00Z","v":142084,"vw":54.09597},{"c":54.08,"h":54.1,"l":54.0601,"n":796,"o":54.072,"t":"2026-10-12T14:15:00Z","v":107831,"vw":54.082159},{"c":54.075,"h":54.09,"l":54.07,"n":705,"o":54.085,"t":"2026-10-12T14:30:00Z","v":65038,"vw":54.080111},{"c":54.0845,"h":54.09,"l":54.0745,"n":612,"o":54.0745,"t":"2026-10-12T14:45:00Z","v":77601,"vw":54.082848},{"c":54.1,"h":54.1,"l":54.085,"n":562,"o":54.09,"t":"2026-10-12T15:00:00Z","v":56547,"vw":54.094563},{"c":54.095,"h":54.1,"l":54.09,"n":590,"o":54.095,"t":"2026-10-12T15:15:00Z","v":122226,"vw":54.095442},{"c":54.105,"h":54.11,"l":54.08,"n":543,"o":54.0999,"t":"2026-10-12T15:30:00Z","v":104479,"vw":54.093784},{"c":54.125,"h":54.13,"l":54.105,"n":488,"o":54.11,"t":"2026-10-12T15:45:00Z","v":101804,"vw":54.118764},{"c":54.13,"h":54.14,"l":54.1201,"n":421,"o":54.125,"t":"2026-10-12T16:00:00Z","v":62685,"vw":54.128913},{"c":54.095,"h":54.1299,"l":54.09,"n":460,"o":54.125,"t":"2026-10-12T16:15:00Z","v":102917,"vw":54.105471},{"c":54.0918,"h":54.1,"l":54.09,"n":379,"o":54.095,"t":"2026-10-12T16:30:00Z","v":53411,"vw":54.09617},{"c":54.065,"h":54.1,"l":54.06,"n":493,"o":54.095,"t":"2026-10-12T16:45:00Z","v":63850,"vw":54.07215},{"c":54.075,"h":54.08,"l":54.06,"n":393,"o":54.065,"t":"2026-10-12T17:00:00Z","v":86897,"vw":54.070912},{"c":54.075,"h":54.08,"l":54.07,"n":282,"o":54.08,"t":"2026-10-12T17:15:00Z","v":39592,"vw":54.075552},{"c":54.075,"h":54.08,"l":54.06,"n":502,"o":54.075,"t":"2026-10-12T17:30:00Z","v":114184,"vw":54.07174},{"c":54.075,"h":54.08,"l":54.07,"n":1315,"o":54.075,"t":"2026-10-12T17:45:00Z","v":66802,"vw":54.07847},{"c":54.07,"h":54.08,"l":54.06,"n":377,"o":54.078,"t":"2026-10-12T18:00:00Z","v":75283,"vw":54.069839},{"c":54.065,"h":54.07,"l":54.06,"n":494,"o":54.0678,"t":"2026-10-12T18:15:00Z","v":63136,"vw":54.063035},{"c":54.07,"h":54.07,"l":54.06,"n":385,"o":54.065,"t":"2026-10-12T18:30:00Z","v":47148,"vw":54.064646},{"c":54.05,"h":54.07,"l":54.04,"n":444,"o":54.07,"t":"2026-10-12T18:45:00Z","v":66268,"vw":54.052619},{"c":54.045,"h":54.05,"l":54.04,"n":345,"o":54.045,"t":"2026-10-12T19:00:00Z","v":44830,"vw":54.047524},{"c":54.05,"h":54.05,"l":54.04,"n":329,"o":54.045,"t":"2026-10-12T19:15:00Z","v":47052,"vw":54.04748},{"c":54.08,"h":54.08,"l":54.04,"n":465,"o":54.05,"t":"2026-10-12T19:30:00Z","v":78005,"vw":54.061235},{"c":54.095,"h":54.105,"l":54.0701,"n":1040,"o":54.0701,"t":"2026-10-12T19:45:00Z","v":251551,"vw":54.091322},{"c":54.0995,"h":54.105,"l":54.0995,"n":15,"o":54.1,"t":"2026-10-12T20:00:00Z","v":5178,"vw":54.100087},{"c":54.11,"h":54.11,"l":54.07,"n":6,"o":54.08,"t":"2026-10-12T20:15:00Z","v":1003,"vw":54.093333},{"c":54.11,"h":54.11,"l":54.1,"n":2,"o":54.1,"t":"2026-10-12T20:30:00Z","v":1300,"vw":54.109231},{"c":54.1069,"h":54.1069,"l":54.1069,"n":1,"o":54.1069,"t":"2026-10-12T21:30:00Z","v":300,"vw":54.1069},{"c":54.1,"h":54.1,"l":54.09,"n":12,"o":54.09,"t":"2026-10-12T22:00:00Z","v":1250,"vw":54.090833},{"c":54.0998,"h":54.1,"l":54.0998,"n":4,"o":54.1,"t":"2026-10-12T22:15:00Z","v":647,"vw":54.099863},{"c":54.1068,"h":54.1089,"l":54.03,"n":11,"o":54.1089,"t":"2026-10-12T22:45:00Z","v":1302,"vw":54.101785},{"c":54.1054,"h":54.1054,"l":54.1054,"n":2,"o":54.1054,"t":"2026-10-12T23:00:00Z","v":270,"vw":54.1054},{"c":54.1,"h":54.1,"l":54.1,"n":5,"o":54.1,"t":"2026-10-12T23:15:00Z","v":311,"vw":54.1},{"c":54.12,"h":54.12,"l":54.0976,"n":12,"o":54.0976,"t":"2026-10-12T23:30:00Z","v":4783,"vw":54.102684},{"c":54.06,"h":54.06,"l":54.06,"n":1,"o":54.06,"t":"2026-10-12T23:45:00Z","v":150,"vw":54.06},{"c":54.07,"h":54.1,"l":54.06,"n":120,"o":54.1,"t":"2026-10-13T08:00:00Z","v":2340,"vw":54.079402},{"c":54.14,"h":54.14,"l":54.1,"n":7,"o":54.1,"t":"2026-10-13T08:15:00Z","v":608,"vw":54.115699},{"c":54.1379,"h":54.1385,"l":54.13,"n":14,"o":54.13,"t":"2026-10-13T09:15:00Z","v":1430,"vw":54.134363},{"c":54.13,"h":54.13,"l":54.13,"n":2,"o":54.13,"t":"2026-10-13T09:30:00Z","v":127,"vw":54.13},{"c":54.12,"h":54.12,"l":54.12,"n":3,"o":54.12,"t":"2026-10-13T09:45:00Z","v":162,"vw":54.12},{"c":54.09,"h":54.1,"l":54.09,"n":14,"o":54.1,"t":"2026-10-13T10:30:00Z","v":1010,"vw":54.094048},{"c":54.0992,"h":54.1092,"l":54.0992,"n":18,"o":54.1092,"t":"2026-10-13T11:00:00Z","v":288,"vw":54.1042},{"c":54.1,"h":54.1,"l":54.1,"n":8,"o":54.1,"t":"2026-10-13T11:15:00Z","v":5257,"vw":54.1},{"c":54.09,"h":54.09,"l":54.09,"n":2,"o":54.09,"t":"2026-10-13T11:30:00Z","v":105,"vw":54.09},{"c":54.1123,"h":54.1123,"l":54.1123,"n":1,"o":54.1123,"t":"2026-10-13T11:45:00Z","v":250,"vw":54.1123},{"c":54.09,"h":54.1055,"l":54.0834,"n":16,"o":54.1,"t":"2026-10-13T12:00:00Z","v":4590,"vw":54.093085},{"c":54.09,"h":54.09,"l":54.06,"n":28,"o":54.09,"t":"2026-10-13T12:15:00Z","v":2523,"vw":54.074032},{"c":54.1142,"h":54.1142,"l":54.0615,"n":13,"o":54.0946,"t":"2026-10-13T12:45:00Z","v":3499,"vw":54.093832},{"c":54.1,"h":54.1,"l":54.05,"n":10,"o":54.06,"t":"2026-10-13T13:00:00Z","v":3505,"vw":54.070623},{"c":54.07,"h":54.08,"l":54.07,"n":17,"o":54.08,"t":"2026-10-13T13:15:00Z","v":1474,"vw":54.074449},{"c":54.125,"h":54.14,"l":54.06,"n":1292,"o":54.08,"t":"2026-10-13T13:30:00Z","v":141331,"vw":54.095198},{"c":54.105,"h":54.13,"l":54.1,"n":891,"o":54.125,"t":"2026-10-13T13:45:00Z","v":76593,"vw":54.120052},{"c":54.075,"h":54.11,"l":54.065,"n":707,"o":54.11,"t":"2026-10-13T14:00:00Z","v":64522,"vw":54.086581},{"c":54.084,"h":54.1,"l":54.075,"n":630,"o":54.075,"t":"2026-10-13T14:15:00Z","v":52281,"vw":54.08755},{"c":54.095,"h":54.1,"l":54.0614,"n":651,"o":54.09,"t":"2026-10-13T14:30:00Z","v":81555,"vw":54.079791},{"c":54.05,"h":54.095,"l":54.05,"n":638,"o":54.0923,"t":"2026-10-13T14:45:00Z","v":55115,"vw":54.065851},{"c":54.065,"h":54.07,"l":54.04,"n":711,"o":54.06,"t":"2026-10-13T15:00:00Z","v":80834,"vw":54.054464},{"c":54.0176,"h":54.075,"l":54.015,"n":602,"o":54.06,"t":"2026-10-13T15:15:00Z","v":69971,"vw":54.055251},{"c":54.02,"h":54.0299,"l":54.01,"n":434,"o":54.02,"t":"2026-10-13T15:30:00Z","v":41302,"vw":54.018338},{"c":54.0397,"h":54.04,"l":54.01,"n":385,"o":54.02,"t":"2026-10-13T15:45:00Z","v":36524,"vw":54.022976},{"c":54.055,"h":54.07,"l":54.035,"n":367,"o":54.035,"t":"2026-10-13T16:00:00Z","v":53974,"vw":54.05288},{"c":54.075,"h":54.08,"l":54.0501,"n":314,"o":54.0501,"t":"2026-10-13T16:15:00Z","v":58507,"vw":54.065037},{"c":54.11,"h":54.11,"l":54.079,"n":355,"o":54.079,"t":"2026-10-13T16:30:00Z","v":76009,"vw":54.092146},{"c":54.075,"h":54.1065,"l":54.075,"n":350,"o":54.105,"t":"2026-10-13T16:45:00Z","v":76442,"vw":54.098606},{"c":54.065,"h":54.07,"l":54.0624,"n":349,"o":54.07,"t":"2026-10-13T17:00:00Z","v":58230,"vw":54.068129},{"c":54.055,"h":54.07,"l":54.055,"n":247,"o":54.065,"t":"2026-10-13T17:15:00Z","v":30475,"vw":54.061569},{"c":54.0859,"h":54.0859,"l":54.0501,"n":330,"o":54.055,"t":"2026-10-13T17:30:00Z","v":41269,"vw":54.067239},{"c":54.045,"h":54.085,"l":54.035,"n":867,"o":54.085,"t":"2026-10-13T17:45:00Z","v":68464,"vw":54.053852},{"c":54.105,"h":54.11,"l":54.045,"n":359,"o":54.05,"t":"2026-10-13T18:00:00Z","v":84786,"vw":54.071003},{"c":54.105,"h":54.11,"l":54.085,"n":293,"o":54.105,"t":"2026-10-13T18:15:00Z","v":59207,"vw":54.095742},{"c":54.085,"h":54.1061,"l":54.0824,"n":361,"o":54.1001,"t":"2026-10-13T18:30:00Z","v":54742,"vw":54.091922},{"c":54.09,"h":54.09,"l":54.07,"n":333,"o":54.0899,"t":"2026-10-13T18:45:00Z","v":70424,"vw":54.081433},{"c":54.125,"h":54.125,"l":54.0841,"n":293,"o":54.09,"t":"2026-10-13T19:00:00Z","v":52654,"vw":54.10021},{"c":54.115,"h":54.125,"l":54.11,"n":279,"o":54.12,"t":"2026-10-13T19:15:00Z","v":49308,"vw":54.118853},{"c":54.1135,"h":54.13,"l":54.11,"n":432,"o":54.115,"t":"2026-10-13T19:30:00Z","v":95322,"vw":54.121174},{"c":54.1,"h":54.125,"l":54.09,"n":616,"o":54.115,"t":"2026-10-13T19:45:00Z","v":147936,"vw":54.107778},{"c":54.1,"h":54.12,"l":54.09,"n":23,"o":54.11,"t":"2026-10-13T20:00:00Z","v":17934,"vw":54.109991},{"c":54.11,"h":54.11,"l":54.1046,"n":9,"o":54.1046,"t":"2026-10-13T20:15:00Z","v":323,"vw":54.106527},{"c":54.12,"h":54.12,"l":54.1,"n":7,"o":54.1016,"t":"2026-10-13T20:30:00Z","v":535,"vw":54.111894},{"c":54.1285,"h":54.1285,"l":54.1221,"n":3,"o":54.1285,"t":"2026-10-13T20:45:00Z","v":1300,"vw":54.128008},{"c":54.1299,"h":54.13,"l":54.1299,"n":4,"o":54.13,"t":"2026-10-13T21:00:00Z","v":3152,"vw":54.12995},{"c":54.13,"h":54.13,"l":54.1295,"n":8,"o":54.13,"t":"2026-10-13T21:15:00Z","v":1253,"vw":54.129774},{"c":54.12,"h":54.1387,"l":54.12,"n":2,"o":54.1387,"t":"2026-10-13T21:30:00Z","v":285,"vw":54.132139},{"c":54.13,"h":54.13,"l":54.1209,"n":3,"o":54.1209,"t":"2026-10-13T22:00:00Z","v":1450,"vw":54.128431},{"c":54.13,"h":54.13,"l":54.13,"n":2,"o":54.13,"t":"2026-10-13T22:45:00Z","v":101,"vw":54.13},{"c":54.1364,"h":54.1364,"l":54.1364,"n":2,"o":54.1364,"t":"2026-10-13T23:15:00Z","v":160,"vw":54.1364},{"c":54.13,"h":54.13,"l":54.125,"n":7,"o":54.125,"t":"2026-10-13T23:45:00Z","v":20166,"vw":54.129975},{"c":54.2,"h":54.23,"l":54.17,"n":159,"o":54.22,"t":"2026-10-14T08:00:00Z","v":4034,"vw":54.19007},{"c":54.21,"h":54.21,"l":54.21,"n":1,"o":54.21,"t":"2026-10-14T08:30:00Z","v":255,"vw":54.21},{"c":54.2066,"h":54.2066,"l":54.2,"n":3,"o":54.2,"t":"2026-10-14T10:00:00Z","v":385,"vw":54.204516},{"c":54.17,"h":54.17,"l":54.17,"n":13,"o":54.17,"t":"2026-10-14T10:30:00Z","v":498,"vw":54.17},{"c":54.16,"h":54.2,"l":54.16,"n":19,"o":54.17,"t":"2026-10-14T11:00:00Z","v":895,"vw":54.177869},{"c":54.1978,"h":54.2,"l":54.1978,"n":25,"o":54.2,"t":"2026-10-14T11:15:00Z","v":8096,"vw":54.199964},{"c":54.197,"h":54.197,"l":54.1627,"n":3,"o":54.1627,"t":"2026-10-14T11:30:00Z","v":1402,"vw":54.1872},{"c":54.16,"h":54.16,"l":54.16,"n":9,"o":54.16,"t":"2026-10-14T11:45:00Z","v":800,"vw":54.16},{"c":54.21,"h":54.21,"l":54.2,"n":20,"o":54.2,"t":"2026-10-14T12:00:00Z","v":3956,"vw":54.209235},{"c":54.1622,"h":54.2208,"l":54.1622,"n":14,"o":54.2208,"t":"2026-10-14T12:15:00Z","v":5051,"vw":54.190633},{"c":53.99,"h":54.16,"l":53.985,"n":212,"o":54.16,"t":"2026-10-14T12:30:00Z","v":26471,"vw":54.011118},{"c":53.99,"h":54.0928,"l":53.98,"n":17,"o":53.99,"t":"2026-10-14T12:45:00Z","v":1151,"vw":54.047111},{"c":53.965,"h":54,"l":53.965,"n":56,"o":53.9912,"t":"2026-10-14T13:00:00Z","v":8412,"vw":53.987545},{"c":53.94,"h":54,"l":53.94,"n":71,"o":53.9938,"t":"2026-10-14T13:15:00Z","v":15618,"vw":53.971177},{"c":53.975,"h":54.0199,"l":53.93,"n":1825,"o":53.99,"t":"2026-10-14T13:30:00Z","v":356397,"vw":53.975934},{"c":53.885,"h":54.03,"l":53.88,"n":1327,"o":53.98,"t":"2026-10-14T13:45:00Z","v":126723,"vw":53.965104},{"c":53.86,"h":53.91,"l":53.8423,"n":1111,"o":53.88,"t":"2026-10-14T14:00:00Z","v":144058,"vw":53.870511},{"c":53.865,"h":53.89,"l":53.85,"n":1041,"o":53.86,"t":"2026-10-14T14:15:00Z","v":115573,"vw":53.866643},{"c":53.845,"h":53.89,"l":53.825,"n":1019,"o":53.86,"t":"2026-10-14T14:30:00Z","v":109771,"vw":53.863158},{"c":53.85,"h":53.87,"l":53.8,"n":805,"o":53.842,"t":"2026-10-14T14:45:00Z","v":76406,"vw":53.827384},{"c":53.7861,"h":53.845,"l":53.775,"n":1047,"o":53.84,"t":"2026-10-14T15:00:00Z","v":95174,"vw":53.798155},{"c":53.7828,"h":53.825,"l":53.7828,"n":805,"o":53.79,"t":"2026-10-14T15:15:00Z","v":107148,"vw":53.806855},{"c":53.725,"h":53.79,"l":53.72,"n":1052,"o":53.785,"t":"2026-10-14T15:30:00Z","v":154052,"vw":53.756869},{"c":53.7506,"h":53.77,"l":53.73,"n":738,"o":53.73,"t":"2026-10-14T15:45:00Z","v":102153,"vw":53.744897},{"c":53.665,"h":53.7599,"l":53.6626,"n":1004,"o":53.7501,"t":"2026-10-14T16:00:00Z","v":138893,"vw":53.718098},{"c":53.665,"h":53.679,"l":53.6514,"n":740,"o":53.66,"t":"2026-10-14T16:15:00Z","v":106122,"vw":53.664222},{"c":53.715,"h":53.725,"l":53.65,"n":704,"o":53.66,"t":"2026-10-14T16:30:00Z","v":114227,"vw":53.68635},{"c":53.71,"h":53.7176,"l":53.68,"n":558,"o":53.71,"t":"2026-10-14T16:45:00Z","v":108776,"vw":53.69724},{"c":53.6773,"h":53.73,"l":53.66,"n":552,"o":53.715,"t":"2026-10-14T17:00:00Z","v":121089,"vw":53.682897},{"c":53.6,"h":53.6748,"l":53.6,"n":868,"o":53.67,"t":"2026-10-14T17:15:00Z","v":122803,"vw":53.649455},{"c":53.6028,"h":53.63,"l":53.59,"n":821,"o":53.6069,"t":"2026-10-14T17:30:00Z","v":122654,"vw":53.612877},{"c":53.565,"h":53.61,"l":53.55,"n":1309,"o":53.605,"t":"2026-10-14T17:45:00Z","v":113721,"vw":53.580911},{"c":53.6004,"h":53.61,"l":53.52,"n":699,"o":53.56,"t":"2026-10-14T18:00:00Z","v":134230,"vw":53.565149},{"c":53.6,"h":53.615,"l":53.575,"n":648,"o":53.605,"t":"2026-10-14T18:15:00Z","v":95231,"vw":53.600938},{"c":53.575,"h":53.5999,"l":53.565,"n":677,"o":53.595,"t":"2026-10-14T18:30:00Z","v":101516,"vw":53.575701},{"c":53.575,"h":53.6,"l":53.56,"n":550,"o":53.575,"t":"2026-10-14T18:45:00Z","v":108456,"vw":53.584264},{"c":53.59,"h":53.59,"l":53.54,"n":740,"o":53.57,"t":"2026-10-14T19:00:00Z","v":150979,"vw":53.561771},{"c":53.645,"h":53.65,"l":53.575,"n":722,"o":53.5899,"t":"2026-10-14T19:15:00Z","v":118917,"vw":53.61979},{"c":53.645,"h":53.675,"l":53.61,"n":893,"o":53.64,"t":"2026-10-14T19:30:00Z","v":162031,"vw":53.646693},{"c":53.685,"h":53.685,"l":53.625,"n":1247,"o":53.645,"t":"2026-10-14T19:45:00Z","v":207619,"vw":53.650002},{"c":53.68,"h":53.72,"l":53.67,"n":36,"o":53.69,"t":"2026-10-14T20:00:00Z","v":10099,"vw":53.672922},{"c":53.69,"h":53.69,"l":53.64,"n":42,"o":53.6877,"t":"2026-10-14T20:15:00Z","v":2866,"vw":53.654817},{"c":53.655,"h":53.6757,"l":53.65,"n":14,"o":53.6757,"t":"2026-10-14T20:30:00Z","v":1945,"vw":53.660985},{"c":53.6332,"h":53.67,"l":53.6332,"n":3,"o":53.6692,"t":"2026-10-14T20:45:00Z","v":1800,"vw":53.639289},{"c":53.69,"h":53.69,"l":53.6513,"n":8,"o":53.6733,"t":"2026-10-14T21:00:00Z","v":808,"vw":53.665506},{"c":53.6758,"h":53.682,"l":53.65,"n":18,"o":53.682,"t":"2026-10-14T21:15:00Z","v":2995,"vw":53.67168},{"c":53.6694,"h":53.67,"l":53.6,"n":9,"o":53.6692,"t":"2026-10-14T21:30:00Z","v":857,"vw":53.659742},{"c":53.6592,"h":53.67,"l":53.6592,"n":4,"o":53.67,"t":"2026-10-14T21:45:00Z","v":371,"vw":53.662286},{"c":53.64,"h":53.67,"l":53.64,"n":36,"o":53.6531,"t":"2026-10-14T22:00:00Z","v":762,"vw":53.652442},{"c":53.61,"h":53.64,"l":53.6,"n":25,"o":53.64,"t":"2026-10-14T22:15:00Z","v":1264,"vw":53.608842},{"c":53.6027,"h":53.6653,"l":53.6,"n":11,"o":53.614,"t":"2026-10-14T22:30:00Z","v":1913,"vw":53.640495},{"c":53.6385,"h":53.6385,"l":53.6338,"n":3,"o":53.6338,"t":"2026-10-14T22:45:00Z","v":201,"vw":53.63615},{"c":53.633,"h":53.6618,"l":53.6314,"n":24,"o":53.6317,"t":"2026-10-14T23:00:00Z","v":5297,"vw":53.652727},{"c":53.63,"h":53.656,"l":53.63,"n":14,"o":53.6322,"t":"2026-10-14T23:15:00Z","v":9991,"vw":53.632329},{"c":53.61,"h":53.66,"l":53.61,"n":2,"o":53.66,"t":"2026-10-14T23:30:00Z","v":500,"vw":53.62},{"c":53.604,"h":53.63,"l":53.6,"n":11,"o":53.6058,"t":"2026-10-14T23:45:00Z","v":1362,"vw":53.604954},{"c":53.5,"h":53.65,"l":53.5,"n":370,"o":53.55,"t":"2026-10-15T08:00:00Z","v":12212,"vw":53.545344},{"c":53.57,"h":53.58,"l":53.57,"n":3,"o":53.58,"t":"2026-10-15T09:00:00Z","v":217,"vw":53.574739},{"c":53.59,"h":53.59,"l":53.59,"n":5,"o":53.59,"t":"2026-10-15T09:15:00Z","v":177,"vw":53.59},{"c":53.5958,"h":53.5958,"l":53.5958,"n":1,"o":53.5958,"t":"2026-10-15T09:45:00Z","v":100,"vw":53.5958},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-10-15T10:00:00Z","v":150,"vw":53.53},{"c":53.5685,"h":53.5685,"l":53.5685,"n":5,"o":53.5685,"t":"2026-10-15T10:45:00Z","v":181,"vw":53.5685},{"c":53.5269,"h":53.55,"l":53.5,"n":101,"o":53.52,"t":"2026-10-15T11:00:00Z","v":23946,"vw":53.519071},{"c":53.5299,"h":53.5352,"l":53.514,"n":38,"o":53.53,"t":"2026-10-15T11:15:00Z","v":7424,"vw":53.52504},{"c":53.5696,"h":53.57,"l":53.5684,"n":8,"o":53.57,"t":"2026-10-15T11:30:00Z","v":2113,"vw":53.569829},{"c":53.56,"h":53.57,"l":53.55,"n":24,"o":53.558,"t":"2026-10-15T11:45:00Z","v":2312,"vw":53.558845},{"c":53.5406,"h":53.56,"l":53.5315,"n":38,"o":53.56,"t":"2026-10-15T12:00:00Z","v":3451,"vw":53.547038},{"c":53.5697,"h":53.63,"l":53.5403,"n":30,"o":53.5403,"t":"2026-10-15T12:15:00Z","v":2845,"vw":53.564337},{"c":53.57,"h":53.5807,"l":53.53,"n":146,"o":53.56,"t":"2026-10-15T12:30:00Z","v":4890,"vw":53.556675},{"c":53.55,"h":53.5807,"l":53.5308,"n":20,"o":53.5807,"t":"2026-10-15T12:45:00Z","v":1852,"vw":53.548809},{"c":53.5702,"h":53.5702,"l":53.53,"n":21,"o":53.53,"t":"2026-10-15T13:00:00Z","v":9292,"vw":53.560996},{"c":53.5036,"h":53.59,"l":53.5,"n":181,"o":53.58,"t":"2026-10-15T13:15:00Z","v":27345,"vw":53.552795},{"c":53.525,"h":53.56,"l":53.4477,"n":2285,"o":53.53,"t":"2026-10-15T13:30:00Z","v":306335,"vw":53.513564},{"c":53.44,"h":53.55,"l":53.4,"n":1830,"o":53.53,"t":"2026-10-15T13:45:00Z","v":195596,"vw":53.453237},{"c":53.55,"h":53.59,"l":53.445,"n":1107,"o":53.45,"t":"2026-10-15T14:00:00Z","v":184412,"vw":53.529162},{"c":53.5586,"h":53.58,"l":53.54,"n":1019,"o":53.55,"t":"2026-10-15T14:15:00Z","v":130858,"vw":53.565116},{"c":53.64,"h":53.66,"l":53.54,"n":1016,"o":53.56,"t":"2026-10-15T14:30:00Z","v":106094,"vw":53.587357},{"c":53.685,"h":53.69,"l":53.6101,"n":818,"o":53.645,"t":"2026-10-15T14:45:00Z","v":100405,"vw":53.648181},{"c":53.745,"h":53.75,"l":53.67,"n":748,"o":53.685,"t":"2026-10-15T15:00:00Z","v":118790,"vw":53.711064},{"c":53.7199,"h":53.77,"l":53.71,"n":720,"o":53.74,"t":"2026-10-15T15:15:00Z","v":102085,"vw":53.739846},{"c":53.695,"h":53.73,"l":53.684,"n":608,"o":53.725,"t":"2026-10-15T15:30:00Z","v":84301,"vw":53.70123},{"c":53.7301,"h":53.7301,"l":53.675,"n":559,"o":53.695,"t":"2026-10-15T15:45:00Z","v":68327,"vw":53.711339},{"c":53.695,"h":53.75,"l":53.685,"n":557,"o":53.73,"t":"2026-10-15T16:00:00Z","v":180405,"vw":53.708879},{"c":53.665,"h":53.7,"l":53.65,"n":520,"o":53.6901,"t":"2026-10-15T16:15:00Z","v":110463,"vw":53.675619},{"c":53.705,"h":53.725,"l":53.665,"n":496,"o":53.665,"t":"2026-10-15T16:30:00Z","v":106012,"vw":53.68498},{"c":53.705,"h":53.715,"l":53.665,"n":443,"o":53.715,"t":"2026-10-15T16:45:00Z","v":78305,"vw":53.690422},{"c":53.725,"h":53.7258,"l":53.69,"n":390,"o":53.705,"t":"2026-10-15T17:00:00Z","v":66707,"vw":53.70702},{"c":53.7301,"h":53.745,"l":53.72,"n":436,"o":53.725,"t":"2026-10-15T17:15:00Z","v":187518,"vw":53.731364},{"c":53.8,"h":53.81,"l":53.72,"n":486,"o":53.73,"t":"2026-10-15T17:30:00Z","v":117285,"vw":53.762131},{"c":53.79,"h":53.805,"l":53.78,"n":969,"o":53.795,"t":"2026-10-15T17:45:00Z","v":114292,"vw":53.790354},{"c":53.705,"h":53.7861,"l":53.695,"n":419,"o":53.785,"t":"2026-10-15T18:00:00Z","v":133047,"vw":53.741562},{"c":53.695,"h":53.715,"l":53.68,"n":364,"o":53.705,"t":"2026-10-15T18:15:00Z","v":86038,"vw":53.699034},{"c":53.715,"h":53.725,"l":53.6901,"n":361,"o":53.6901,"t":"2026-10-15T18:30:00Z","v":76186,"vw":53.710022},{"c":53.7557,"h":53.76,"l":53.715,"n":394,"o":53.715,"t":"2026-10-15T18:45:00Z","v":106224,"vw":53.73089},{"c":53.835,"h":53.8461,"l":53.755,"n":465,"o":53.755,"t":"2026-10-15T19:00:00Z","v":96399,"vw":53.799627},{"c":53.825,"h":53.87,"l":53.825,"n":538,"o":53.84,"t":"2026-10-15T19:15:00Z","v":146214,"vw":53.851725},{"c":53.835,"h":53.84,"l":53.81,"n":506,"o":53.8259,"t":"2026-10-15T19:30:00Z","v":117728,"vw":53.828305},{"c":53.82,"h":53.855,"l":53.795,"n":981,"o":53.8301,"t":"2026-10-15T19:45:00Z","v":154284,"vw":53.821735},{"c":53.81,"h":53.82,"l":53.8014,"n":19,"o":53.82,"t":"2026-10-15T20:00:00Z","v":5255,"vw":53.818152},{"c":53.8177,"h":53.83,"l":53.8177,"n":7,"o":53.8264,"t":"2026-10-15T20:15:00Z","v":927,"vw":53.8239},{"c":53.827,"h":53.827,"l":53.827,"n":1,"o":53.827,"t":"2026-10-15T20:30:00Z","v":928,"vw":53.827},{"c":53.75,"h":53.8031,"l":53.75,"n":30,"o":53.8031,"t":"2026-10-15T21:00:00Z","v":1280,"vw":53.788788},{"c":53.8023,"h":53.81,"l":53.8023,"n":4,"o":53.81,"t":"2026-10-15T21:15:00Z","v":1976,"vw":53.802769},{"c":53.81,"h":53.81,"l":53.8023,"n":13,"o":53.81,"t":"2026-10-15T21:45:00Z","v":2399,"vw":53.809623},{"c":53.7616,"h":53.81,"l":53.7616,"n":8,"o":53.81,"t":"2026-10-15T22:00:00Z","v":2226,"vw":53.76807},{"c":53.81,"h":53.81,"l":53.7632,"n":8,"o":53.785,"t":"2026-10-15T22:30:00Z","v":905,"vw":53.790884},{"c":53.8086,"h":53.81,"l":53.78,"n":6,"o":53.78,"t":"2026-10-15T22:45:00Z","v":603,"vw":53.7993},{"c":53.8099,"h":53.81,"l":53.809,"n":5,"o":53.809,"t":"2026-10-15T23:00:00Z","v":730,"vw":53.809849},{"c":53.7905,"h":53.7905,"l":53.79,"n":3,"o":53.79,"t":"2026-10-15T23:15:00Z","v":1328,"vw":53.790194},{"c":53.79,"h":53.79,"l":53.79,"n":6,"o":53.79,"t":"2026-10-15T23:30:00Z","v":2077,"vw":53.79},{"c":53.79,"h":53.79,"l":53.79,"n":2,"o":53.79,"t":"2026-10-15T23:45:00Z","v":1050,"vw":53.79},{"c":53.88,"h":53.88,"l":53.86,"n":122,"o":53.87,"t":"2026-10-16T08:00:00Z","v":3385,"vw":53.870285},{"c":53.95,"h":53.95,"l":53.95,"n":2,"o":53.95,"t":"2026-10-16T08:30:00Z","v":118,"vw":53.95},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-10-16T09:15:00Z","v":300,"vw":53.92},{"c":53.92,"h":53.92,"l":53.92,"n":4,"o":53.92,"t":"2026-10-16T09:30:00Z","v":187,"vw":53.92},{"c":53.91,"h":53.91,"l":53.91,"n":3,"o":53.91,"t":"2026-10-16T11:15:00Z","v":4172,"vw":53.91},{"c":53.87,"h":53.904,"l":53.87,"n":9,"o":53.904,"t":"2026-10-16T11:30:00Z","v":1080,"vw":53.893312},{"c":53.86,"h":53.86,"l":53.86,"n":30,"o":53.86,"t":"2026-10-16T11:45:00Z","v":923,"vw":53.86},{"c":53.87,"h":53.87,"l":53.85,"n":7,"o":53.85,"t":"2026-10-16T12:00:00Z","v":624,"vw":53.863953},{"c":53.8655,"h":53.937,"l":53.8655,"n":3,"o":53.937,"t":"2026-10-16T12:15:00Z","v":6260,"vw":53.93414},{"c":53.9,"h":53.9,"l":53.9,"n":5,"o":53.9,"t":"2026-10-16T12:30:00Z","v":266,"vw":53.9},{"c":53.9288,"h":53.9288,"l":53.9288,"n":1,"o":53.9288,"t":"2026-10-16T12:45:00Z","v":926,"vw":53.9288},{"c":53.92,"h":53.92,"l":53.9,"n":21,"o":53.9085,"t":"2026-10-16T13:00:00Z","v":16194,"vw":53.900303},{"c":53.91,"h":53.92,"l":53.91,"n":10,"o":53.92,"t":"2026-10-16T13:15:00Z","v":4602,"vw":53.913479},{"c":53.8476,"h":53.93,"l":53.795,"n":1501,"o":53.9,"t":"2026-10-16T13:30:00Z","v":137298,"vw":53.88423},{"c":53.81,"h":53.86,"l":53.79,"n":1001,"o":53.855,"t":"2026-10-16T13:45:00Z","v":88809,"vw":53.820429},{"c":53.79,"h":53.845,"l":53.76,"n":970,"o":53.815,"t":"2026-10-16T14:00:00Z","v":202258,"vw":53.80597},{"c":53.7839,"h":53.815,"l":53.7723,"n":634,"o":53.799,"t":"2026-10-16T14:15:00Z","v":65396,"vw":53.796398},{"c":53.849,"h":53.86,"l":53.775,"n":586,"o":53.78,"t":"2026-10-16T14:30:00Z","v":91235,"vw":53.815301},{"c":53.81,"h":53.8752,"l":53.8024,"n":605,"o":53.845,"t":"2026-10-16T14:45:00Z","v":92385,"vw":53.853631},{"c":53.735,"h":53.8099,"l":53.705,"n":858,"o":53.805,"t":"2026-10-16T15:00:00Z","v":84449,"vw":53.753163},{"c":53.665,"h":53.74,"l":53.66,"n":879,"o":53.73,"t":"2026-10-16T15:15:00Z","v":109795,"vw":53.704059},{"c":53.675,"h":53.71,"l":53.665,"n":570,"o":53.665,"t":"2026-10-16T15:30:00Z","v":40156,"vw":53.690401},{"c":53.6,"h":53.7,"l":53.6,"n":658,"o":53.675,"t":"2026-10-16T15:45:00Z","v":69397,"vw":53.636519},{"c":53.615,"h":53.615,"l":53.5421,"n":679,"o":53.59,"t":"2026-10-16T16:00:00Z","v":83213,"vw":53.572684},{"c":53.6,"h":53.64,"l":53.585,"n":487,"o":53.619,"t":"2026-10-16T16:15:00Z","v":62274,"vw":53.611154},{"c":53.54,"h":53.59,"l":53.525,"n":585,"o":53.59,"t":"2026-10-16T16:30:00Z","v":61674,"vw":53.548629},{"c":53.5099,"h":53.55,"l":53.475,"n":832,"o":53.545,"t":"2026-10-16T16:45:00Z","v":86022,"vw":53.50006},{"c":53.34,"h":53.505,"l":53.33,"n":1188,"o":53.505,"t":"2026-10-16T17:00:00Z","v":235006,"vw":53.363217},{"c":53.38,"h":53.395,"l":53.27,"n":971,"o":53.34,"t":"2026-10-16T17:15:00Z","v":323907,"vw":53.304077},{"c":53.445,"h":53.48,"l":53.37,"n":912,"o":53.3798,"t":"2026-10-16T17:30:00Z","v":147134,"vw":53.407448},{"c":53.325,"h":53.455,"l":53.315,"n":1277,"o":53.45,"t":"2026-10-16T17:45:00Z","v":128866,"vw":53.372995},{"c":53.3199,"h":53.335,"l":53.26,"n":842,"o":53.325,"t":"2026-10-16T18:00:00Z","v":148172,"vw":53.304059},{"c":53.27,"h":53.335,"l":53.24,"n":982,"o":53.325,"t":"2026-10-16T18:15:00Z","v":132168,"vw":53.273468},{"c":53.275,"h":53.3,"l":53.23,"n":833,"o":53.265,"t":"2026-10-16T18:30:00Z","v":119069,"vw":53.268625},{"c":53.245,"h":53.295,"l":53.1927,"n":1069,"o":53.285,"t":"2026-10-16T18:45:00Z","v":160815,"vw":53.239185},{"c":53.3171,"h":53.3171,"l":53.17,"n":1227,"o":53.24,"t":"2026-10-16T19:00:00Z","v":299571,"vw":53.218793},{"c":53.328,"h":53.33,"l":53.245,"n":855,"o":53.32,"t":"2026-10-16T19:15:00Z","v":130427,"vw":53.297275},{"c":53.26,"h":53.35,"l":53.25,"n":940,"o":53.34,"t":"2026-10-16T19:30:00Z","v":240715,"vw":53.288743},{"c":53.35,"h":53.375,"l":53.264,"n":1322,"o":53.265,"t":"2026-10-16T19:45:00Z","v":193239,"vw":53.324029},{"c":53.3,"h":53.35,"l":53.2827,"n":60,"o":53.35,"t":"2026-10-16T20:00:00Z","v":4056,"vw":53.328891},{"c":53.3254,"h":53.3254,"l":53.3254,"n":1,"o":53.3254,"t":"2026-10-16T20:15:00Z","v":200,"vw":53.3254},{"c":53.3566,"h":53.4,"l":53.32,"n":24,"o":53.4,"t":"2026-10-16T20:30:00Z","v":26870,"vw":53.324555},{"c":53.38,"h":53.38,"l":53.37,"n":20,"o":53.37,"t":"2026-10-16T20:45:00Z","v":25041,"vw":53.373436},{"c":53.39,"h":53.39,"l":53.39,"n":2,"o":53.39,"t":"2026-10-16T21:00:00Z","v":1312,"vw":53.39},{"c":53.386,"h":53.386,"l":53.37,"n":14,"o":53.37,"t":"2026-10-16T21:15:00Z","v":555,"vw":53.3823},{"c":53.4389,"h":53.4389,"l":53.35,"n":80,"o":53.38,"t":"2026-10-16T21:30:00Z","v":8420,"vw":53.366272},{"c":53.35,"h":53.35,"l":53.35,"n":9,"o":53.35,"t":"2026-10-16T21:45:00Z","v":535,"vw":53.35},{"c":53.34,"h":53.34,"l":53.34,"n":3,"o":53.34,"t":"2026-10-16T22:00:00Z","v":210,"vw":53.34},{"c":53.34,"h":53.4351,"l":53.34,"n":19,"o":53.4,"t":"2026-10-16T22:15:00Z","v":1461,"vw":53.371754},{"c":53.4368,"h":53.4368,"l":53.31,"n":32,"o":53.435,"t":"2026-10-16T22:30:00Z","v":1733,"vw":53.396437},{"c":53.29,"h":53.31,"l":53.29,"n":111,"o":53.31,"t":"2026-10-16T22:45:00Z","v":6081,"vw":53.294694},{"c":53.3,"h":53.3,"l":53.2637,"n":3,"o":53.2637,"t":"2026-10-16T23:00:00Z","v":1372,"vw":53.290177},{"c":53.25,"h":53.29,"l":53.25,"n":94,"o":53.29,"t":"2026-10-16T23:15:00Z","v":4041,"vw":53.25759},{"c":53.23,"h":53.23,"l":53.2104,"n":13,"o":53.2104,"t":"2026-10-16T23:30:00Z","v":551,"vw":53.217956},{"c":53.32,"h":53.32,"l":53.32,"n":2,"o":53.32,"t":"2026-10-16T23:45:00Z","v":140,"vw":53.32},{"c":53.7,"h":53.74,"l":53.66,"n":235,"o":53.74,"t":"2026-10-19T08:00:00Z","v":9408,"vw":53.715477},{"c":53.66,"h":53.66,"l":53.65,"n":5,"o":53.65,"t":"2026-10-19T09:00:00Z","v":434,"vw":53.655093},{"c":53.65,"h":53.65,"l":53.65,"n":1,"o":53.65,"t":"2026-10-19T09:30:00Z","v":749,"vw":53.65},{"c":53.65,"h":53.65,"l":53.65,"n":1,"o":53.65,"t":"2026-10-19T10:00:00Z","v":180,"vw":53.65},{"c":53.65,"h":53.65,"l":53.65,"n":2,"o":53.65,"t":"2026-10-19T10:15:00Z","v":187,"vw":53.65},{"c":53.6,"h":53.6,"l":53.6,"n":10,"o":53.6,"t":"2026-10-19T10:45:00Z","v":360,"vw":53.6},{"c":53.5108,"h":53.66,"l":53.5108,"n":53,"o":53.66,"t":"2026-10-19T11:00:00Z","v":6794,"vw":53.608841},{"c":53.57,"h":53.57,"l":53.55,"n":35,"o":53.56,"t":"2026-10-19T11:15:00Z","v":5158,"vw":53.55343},{"c":53.56,"h":53.6,"l":53.56,"n":15,"o":53.6,"t":"2026-10-19T11:30:00Z","v":1908,"vw":53.589042},{"c":53.58,"h":53.5907,"l":53.58,"n":13,"o":53.59,"t":"2026-10-19T11:45:00Z","v":1450,"vw":53.586806},{"c":53.58,"h":53.58,"l":53.5408,"n":39,"o":53.56,"t":"2026-10-19T12:00:00Z","v":8173,"vw":53.556222},{"c":53.6255,"h":53.6255,"l":53.6,"n":14,"o":53.6108,"t":"2026-10-19T12:15:00Z","v":937,"vw":53.61552},{"c":53.59,"h":53.6592,"l":53.59,"n":44,"o":53.6492,"t":"2026-10-19T12:30:00Z","v":3882,"vw":53.646345},{"c":53.6296,"h":53.66,"l":53.59,"n":22,"o":53.6,"t":"2026-10-19T12:45:00Z","v":3491,"vw":53.627552},{"c":53.66,"h":53.66,"l":53.55,"n":93,"o":53.56,"t":"2026-10-19T13:00:00Z","v":12330,"vw":53.567324},{"c":53.6,"h":53.65,"l":53.6,"n":9,"o":53.65,"t":"2026-10-19T13:15:00Z","v":3677,"vw":53.647222},{"c":53.5799,"h":53.635,"l":53.575,"n":2890,"o":53.6,"t":"2026-10-19T13:30:00Z","v":501899,"vw":53.606964},{"c":53.55,"h":53.59,"l":53.55,"n":1302,"o":53.58,"t":"2026-10-19T13:45:00Z","v":104962,"vw":53.566961},{"c":53.65,"h":53.65,"l":53.522,"n":1006,"o":53.554,"t":"2026-10-19T14:00:00Z","v":110194,"vw":53.563165},{"c":53.655,"h":53.6943,"l":53.645,"n":998,"o":53.659,"t":"2026-10-19T14:15:00Z","v":123795,"vw":53.665424},{"c":53.6098,"h":53.67,"l":53.57,"n":993,"o":53.665,"t":"2026-10-19T14:30:00Z","v":108336,"vw":53.613953},{"c":53.645,"h":53.65,"l":53.5901,"n":738,"o":53.604,"t":"2026-10-19T14:45:00Z","v":73197,"vw":53.623994},{"c":53.67,"h":53.69,"l":53.64,"n":743,"o":53.64,"t":"2026-10-19T15:00:00Z","v":95722,"vw":53.670645},{"c":53.745,"h":53.76,"l":53.67,"n":795,"o":53.67,"t":"2026-10-19T15:15:00Z","v":98005,"vw":53.723648},{"c":53.745,"h":53.77,"l":53.715,"n":803,"o":53.735,"t":"2026-10-19T15:30:00Z","v":103481,"vw":53.74243},{"c":53.715,"h":53.75,"l":53.71,"n":742,"o":53.74,"t":"2026-10-19T15:45:00Z","v":96932,"vw":53.736269},{"c":53.675,"h":53.715,"l":53.63,"n":547,"o":53.715,"t":"2026-10-19T16:00:00Z","v":122848,"vw":53.658251},{"c":53.65,"h":53.6899,"l":53.635,"n":469,"o":53.679,"t":"2026-10-19T16:15:00Z","v":59087,"vw":53.656478},{"c":53.645,"h":53.655,"l":53.615,"n":407,"o":53.65,"t":"2026-10-19T16:30:00Z","v":77006,"vw":53.64225},{"c":53.6052,"h":53.65,"l":53.6024,"n":366,"o":53.65,"t":"2026-10-19T16:45:00Z","v":88583,"vw":53.621833},{"c":53.605,"h":53.61,"l":53.575,"n":447,"o":53.6,"t":"2026-10-19T17:00:00Z","v":89279,"vw":53.59839},{"c":53.605,"h":53.62,"l":53.5812,"n":292,"o":53.6063,"t":"2026-10-19T17:15:00Z","v":65577,"vw":53.600447},{"c":53.6,"h":53.615,"l":53.58,"n":345,"o":53.605,"t":"2026-10-19T17:30:00Z","v":59993,"vw":53.60124},{"c":53.615,"h":53.615,"l":53.565,"n":1189,"o":53.59,"t":"2026-10-19T17:45:00Z","v":75772,"vw":53.580946},{"c":53.63,"h":53.635,"l":53.58,"n":342,"o":53.615,"t":"2026-10-19T18:00:00Z","v":64736,"vw":53.612891},{"c":53.59,"h":53.6399,"l":53.5747,"n":338,"o":53.6286,"t":"2026-10-19T18:15:00Z","v":220158,"vw":53.624077},{"c":53.61,"h":53.61,"l":53.5661,"n":326,"o":53.595,"t":"2026-10-19T18:30:00Z","v":82609,"vw":53.594229},{"c":53.62,"h":53.63,"l":53.605,"n":308,"o":53.62,"t":"2026-10-19T18:45:00Z","v":59767,"vw":53.619476},{"c":53.625,"h":53.6499,"l":53.604,"n":295,"o":53.62,"t":"2026-10-19T19:00:00Z","v":84602,"vw":53.626628},{"c":53.6409,"h":53.6602,"l":53.6241,"n":348,"o":53.625,"t":"2026-10-19T19:15:00Z","v":70522,"vw":53.645117},{"c":53.645,"h":53.665,"l":53.6399,"n":414,"o":53.64,"t":"2026-10-19T19:30:00Z","v":91789,"vw":53.652291},{"c":53.55,"h":53.65,"l":53.54,"n":1135,"o":53.64,"t":"2026-10-19T19:45:00Z","v":272484,"vw":53.56752},{"c":53.57,"h":53.5793,"l":53.54,"n":33,"o":53.55,"t":"2026-10-19T20:00:00Z","v":2596,"vw":53.548577},{"c":53.6178,"h":53.6178,"l":53.6178,"n":2,"o":53.6178,"t":"2026-10-19T20:15:00Z","v":350,"vw":53.6178},{"c":53.6,"h":53.6,"l":53.596,"n":11,"o":53.596,"t":"2026-10-19T20:30:00Z","v":2471,"vw":53.599113},{"c":53.61,"h":53.61,"l":53.5992,"n":85,"o":53.5992,"t":"2026-10-19T20:45:00Z","v":4432,"vw":53.601264},{"c":53.6,"h":53.6,"l":53.5995,"n":27,"o":53.5995,"t":"2026-10-19T21:00:00Z","v":2265,"vw":53.59965},{"c":53.598,"h":53.598,"l":53.598,"n":1,"o":53.598,"t":"2026-10-19T21:15:00Z","v":100,"vw":53.598},{"c":53.67,"h":53.67,"l":53.6184,"n":5,"o":53.6546,"t":"2026-10-19T21:30:00Z","v":2742,"vw":53.657768},{"c":53.577,"h":53.63,"l":53.577,"n":11,"o":53.59,"t":"2026-10-19T21:45:00Z","v":1541,"vw":53.595533},{"c":53.577,"h":53.577,"l":53.577,"n":1,"o":53.577,"t":"2026-10-19T22:00:00Z","v":100,"vw":53.577},{"c":53.6565,"h":53.6641,"l":53.6565,"n":3,"o":53.6641,"t":"2026-10-19T22:30:00Z","v":253,"vw":53.66106},{"c":53.66,"h":53.66,"l":53.64,"n":4,"o":53.64,"t":"2026-10-19T22:45:00Z","v":293,"vw":53.653103},{"c":53.6601,"h":53.6601,"l":53.6601,"n":2,"o":53.6601,"t":"2026-10-19T23:15:00Z","v":101,"vw":53.6601},{"c":53.6615,"h":53.6615,"l":53.6615,"n":1,"o":53.6615,"t":"2026-10-19T23:30:00Z","v":100,"vw":53.6615},{"c":53.64,"h":53.6669,"l":53.63,"n":13,"o":53.6635,"t":"2026-10-19T23:45:00Z","v":1332,"vw":53.642092},{"c":53.61,"h":53.65,"l":53.54,"n":224,"o":53.58,"t":"2026-10-20T08:00:00Z","v":4020,"vw":53.574121},{"c":53.5183,"h":53.5183,"l":53.5183,"n":1,"o":53.5183,"t":"2026-10-20T08:15:00Z","v":400,"vw":53.5183},{"c":53.57,"h":53.57,"l":53.57,"n":1,"o":53.57,"t":"2026-10-20T09:00:00Z","v":100,"vw":53.57},{"c":53.514,"h":53.5574,"l":53.5126,"n":12,"o":53.5126,"t":"2026-10-20T09:15:00Z","v":908,"vw":53.521867},{"c":53.52,"h":53.53,"l":53.52,"n":10,"o":53.53,"t":"2026-10-20T10:30:00Z","v":455,"vw":53.523333},{"c":53.52,"h":53.6,"l":53.51,"n":72,"o":53.57,"t":"2026-10-20T11:00:00Z","v":13439,"vw":53.531284},{"c":53.52,"h":53.558,"l":53.52,"n":10,"o":53.558,"t":"2026-10-20T11:15:00Z","v":7539,"vw":53.538858},{"c":53.49,"h":53.515,"l":53.49,"n":76,"o":53.515,"t":"2026-10-20T11:45:00Z","v":29873,"vw":53.497735},{"c":53.49,"h":53.49,"l":53.49,"n":1,"o":53.49,"t":"2026-10-20T12:00:00Z","v":1800,"vw":53.49},{"c":53.44,"h":53.4795,"l":53.4216,"n":64,"o":53.471,"t":"2026-10-20T12:15:00Z","v":12477,"vw":53.466247},{"c":53.46,"h":53.46,"l":53.45,"n":10,"o":53.4538,"t":"2026-10-20T12:30:00Z","v":10801,"vw":53.459844},{"c":53.4991,"h":53.5213,"l":53.47,"n":39,"o":53.5213,"t":"2026-10-20T12:45:00Z","v":13861,"vw":53.482091},{"c":53.49,"h":53.52,"l":53.49,"n":40,"o":53.49,"t":"2026-10-20T13:00:00Z","v":37822,"vw":53.505953},{"c":53.5096,"h":53.5096,"l":53.5,"n":6,"o":53.5,"t":"2026-10-20T13:15:00Z","v":1217,"vw":53.5016},{"c":53.4358,"h":53.5276,"l":53.425,"n":1726,"o":53.51,"t":"2026-10-20T13:30:00Z","v":221719,"vw":53.484482},{"c":53.6214,"h":53.63,"l":53.4139,"n":1046,"o":53.425,"t":"2026-10-20T13:45:00Z","v":110074,"vw":53.555703},{"c":53.6925,"h":53.695,"l":53.61,"n":890,"o":53.63,"t":"2026-10-20T14:00:00Z","v":161601,"vw":53.645914},{"c":53.835,"h":53.835,"l":53.7,"n":631,"o":53.7,"t":"2026-10-20T14:15:00Z","v":84631,"vw":53.752213},{"c":53.82,"h":53.8605,"l":53.785,"n":668,"o":53.835,"t":"2026-10-20T14:30:00Z","v":131580,"vw":53.815095},{"c":53.84,"h":53.86,"l":53.8,"n":571,"o":53.82,"t":"2026-10-20T14:45:00Z","v":85367,"vw":53.83166},{"c":53.635,"h":53.83,"l":53.635,"n":655,"o":53.825,"t":"2026-10-20T15:00:00Z","v":115856,"vw":53.768891},{"c":53.705,"h":53.75,"l":53.6717,"n":428,"o":53.68,"t":"2026-10-20T15:15:00Z","v":82662,"vw":53.718675},{"c":53.725,"h":53.735,"l":53.665,"n":458,"o":53.7,"t":"2026-10-20T15:30:00Z","v":48496,"vw":53.696321},{"c":53.74,"h":53.75,"l":53.69,"n":454,"o":53.72,"t":"2026-10-20T15:45:00Z","v":73045,"vw":53.719172},{"c":53.705,"h":53.75,"l":53.695,"n":446,"o":53.75,"t":"2026-10-20T16:00:00Z","v":62808,"vw":53.714861},{"c":53.705,"h":53.7199,"l":53.66,"n":361,"o":53.715,"t":"2026-10-20T16:15:00Z","v":79599,"vw":53.686598},{"c":53.71,"h":53.74,"l":53.695,"n":338,"o":53.715,"t":"2026-10-20T16:30:00Z","v":94161,"vw":53.716039},{"c":53.675,"h":53.73,"l":53.65,"n":296,"o":53.715,"t":"2026-10-20T16:45:00Z","v":127669,"vw":53.681704},{"c":53.675,"h":53.69,"l":53.6542,"n":289,"o":53.675,"t":"2026-10-20T17:00:00Z","v":65366,"vw":53.674763},{"c":53.725,"h":53.73,"l":53.6786,"n":304,"o":53.685,"t":"2026-10-20T17:15:00Z","v":69171,"vw":53.712136},{"c":53.7301,"h":53.74,"l":53.715,"n":407,"o":53.7274,"t":"2026-10-20T17:30:00Z","v":41671,"vw":53.729566},{"c":53.7312,"h":53.76,"l":53.7223,"n":886,"o":53.73,"t":"2026-10-20T17:45:00Z","v":50666,"vw":53.735709},{"c":53.739,"h":53.745,"l":53.71,"n":370,"o":53.74,"t":"2026-10-20T18:00:00Z","v":87072,"vw":53.727565},{"c":53.715,"h":53.745,"l":53.7,"n":287,"o":53.74,"t":"2026-10-20T18:15:00Z","v":55103,"vw":53.726914},{"c":53.66,"h":53.719,"l":53.655,"n":350,"o":53.7132,"t":"2026-10-20T18:30:00Z","v":85000,"vw":53.686585},{"c":53.685,"h":53.709,"l":53.659,"n":272,"o":53.659,"t":"2026-10-20T18:45:00Z","v":92158,"vw":53.689356},{"c":53.6797,"h":53.7,"l":53.679,"n":407,"o":53.685,"t":"2026-10-20T19:00:00Z","v":78465,"vw":53.689373},{"c":53.65,"h":53.68,"l":53.63,"n":478,"o":53.675,"t":"2026-10-20T19:15:00Z","v":188089,"vw":53.657803},{"c":53.6697,"h":53.675,"l":53.634,"n":515,"o":53.645,"t":"2026-10-20T19:30:00Z","v":131094,"vw":53.65323},{"c":53.68,"h":53.68,"l":53.6531,"n":940,"o":53.67,"t":"2026-10-20T19:45:00Z","v":311738,"vw":53.670491},{"c":53.7031,"h":53.7031,"l":53.691,"n":17,"o":53.7,"t":"2026-10-20T20:00:00Z","v":8954,"vw":53.700111},{"c":53.75,"h":53.83,"l":53.75,"n":18,"o":53.83,"t":"2026-10-20T20:15:00Z","v":6165,"vw":53.762786},{"c":53.8,"h":53.8187,"l":53.75,"n":11,"o":53.75,"t":"2026-10-20T20:30:00Z","v":1653,"vw":53.788769},{"c":53.81,"h":53.83,"l":53.8,"n":14,"o":53.8,"t":"2026-10-20T20:45:00Z","v":1938,"vw":53.817592},{"c":53.82,"h":53.83,"l":53.81,"n":17,"o":53.8117,"t":"2026-10-20T21:00:00Z","v":14505,"vw":53.813457},{"c":53.85,"h":53.8596,"l":53.8499,"n":8,"o":53.8499,"t":"2026-10-20T21:15:00Z","v":2001,"vw":53.857485},{"c":53.8301,"h":53.87,"l":53.8301,"n":5,"o":53.86,"t":"2026-10-20T22:00:00Z","v":4894,"vw":53.845302},{"c":53.89,"h":53.9199,"l":53.85,"n":11,"o":53.89,"t":"2026-10-20T22:15:00Z","v":2103,"vw":53.892502},{"c":53.82,"h":53.9,"l":53.82,"n":12,"o":53.8949,"t":"2026-10-20T22:30:00Z","v":2225,"vw":53.840616},{"c":53.84,"h":53.84,"l":53.83,"n":13,"o":53.84,"t":"2026-10-20T22:45:00Z","v":12062,"vw":53.831708},{"c":53.84,"h":53.84,"l":53.8193,"n":3,"o":53.8193,"t":"2026-10-20T23:00:00Z","v":291,"vw":53.827547},{"c":53.82,"h":53.83,"l":53.82,"n":15,"o":53.83,"t":"2026-10-20T23:15:00Z","v":3271,"vw":53.82904},{"c":53.8681,"h":53.8681,"l":53.85,"n":2,"o":53.85,"t":"2026-10-20T23:30:00Z","v":11000,"vw":53.866455},{"c":53.81,"h":53.9299,"l":53.81,"n":20,"o":53.85,"t":"2026-10-20T23:45:00Z","v":22602,"vw":53.839594},{"c":53.33,"h":53.47,"l":53.3,"n":356,"o":53.4,"t":"2026-10-21T08:00:00Z","v":8625,"vw":53.360994},{"c":53.2,"h":53.25,"l":53.2,"n":61,"o":53.25,"t":"2026-10-21T08:30:00Z","v":3139,"vw":53.231575},{"c":53.3,"h":53.3,"l":53.3,"n":7,"o":53.3,"t":"2026-10-21T08:45:00Z","v":171,"vw":53.3},{"c":53.25,"h":53.25,"l":53.25,"n":2,"o":53.25,"t":"2026-10-21T09:00:00Z","v":120,"vw":53.25},{"c":53.24,"h":53.24,"l":53.24,"n":14,"o":53.24,"t":"2026-10-21T09:15:00Z","v":148,"vw":53.24},{"c":53.32,"h":53.32,"l":53.32,"n":6,"o":53.32,"t":"2026-10-21T09:30:00Z","v":511,"vw":53.32},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-21T09:45:00Z","v":100,"vw":53.3},{"c":53.29,"h":53.29,"l":53.29,"n":2,"o":53.29,"t":"2026-10-21T10:00:00Z","v":101,"vw":53.29},{"c":53.26,"h":53.26,"l":53.25,"n":5,"o":53.25,"t":"2026-10-21T10:30:00Z","v":829,"vw":53.257076},{"c":53.26,"h":53.26,"l":53.26,"n":2,"o":53.26,"t":"2026-10-21T10:45:00Z","v":223,"vw":53.26},{"c":53.36,"h":53.4,"l":53.3,"n":86,"o":53.32,"t":"2026-10-21T11:00:00Z","v":7538,"vw":53.339218},{"c":53.38,"h":53.5523,"l":53.3188,"n":22,"o":53.5,"t":"2026-10-21T11:15:00Z","v":3224,"vw":53.449908},{"c":53.3,"h":53.37,"l":53.3,"n":67,"o":53.3,"t":"2026-10-21T11:30:00Z","v":4231,"vw":53.311577},{"c":53.3,"h":53.48,"l":53.3,"n":13,"o":53.48,"t":"2026-10-21T11:45:00Z","v":894,"vw":53.340603},{"c":53.29,"h":53.6,"l":53.29,"n":23,"o":53.32,"t":"2026-10-21T12:00:00Z","v":3403,"vw":53.35819},{"c":53.5657,"h":53.5657,"l":53.32,"n":19,"o":53.33,"t":"2026-10-21T12:15:00Z","v":3969,"vw":53.4601},{"c":53.28,"h":53.3848,"l":53.28,"n":63,"o":53.36,"t":"2026-10-21T12:30:00Z","v":3587,"vw":53.341196},{"c":53.3,"h":53.31,"l":53.28,"n":97,"o":53.29,"t":"2026-10-21T12:45:00Z","v":93246,"vw":53.30011},{"c":53.3,"h":53.3291,"l":53.2998,"n":35,"o":53.3,"t":"2026-10-21T13:00:00Z","v":3388,"vw":53.309522},{"c":53.31,"h":53.32,"l":53.28,"n":141,"o":53.32,"t":"2026-10-21T13:15:00Z","v":50548,"vw":53.293507},{"c":53.245,"h":53.35,"l":53.23,"n":2201,"o":53.31,"t":"2026-10-21T13:30:00Z","v":264422,"vw":53.280907},{"c":53.27,"h":53.315,"l":53.25,"n":1178,"o":53.255,"t":"2026-10-21T13:45:00Z","v":100470,"vw":53.286771},{"c":53.165,"h":53.285,"l":53.15,"n":1807,"o":53.2628,"t":"2026-10-21T14:00:00Z","v":168677,"vw":53.199808},{"c":53.205,"h":53.22,"l":53.16,"n":860,"o":53.175,"t":"2026-10-21T14:15:00Z","v":70153,"vw":53.184226},{"c":53.26,"h":53.265,"l":53.2099,"n":804,"o":53.2099,"t":"2026-10-21T14:30:00Z","v":121081,"vw":53.239439},{"c":53.3069,"h":53.31,"l":53.2601,"n":655,"o":53.268,"t":"2026-10-21T14:45:00Z","v":79682,"vw":53.288756},{"c":53.32,"h":53.33,"l":53.29,"n":589,"o":53.295,"t":"2026-10-21T15:00:00Z","v":75830,"vw":53.308608},{"c":53.36,"h":53.36,"l":53.3,"n":551,"o":53.325,"t":"2026-10-21T15:15:00Z","v":58524,"vw":53.332651},{"c":53.3799,"h":53.4,"l":53.35,"n":622,"o":53.355,"t":"2026-10-21T15:30:00Z","v":102705,"vw":53.375234},{"c":53.385,"h":53.4,"l":53.3738,"n":465,"o":53.38,"t":"2026-10-21T15:45:00Z","v":60009,"vw":53.386547},{"c":53.385,"h":53.39,"l":53.365,"n":408,"o":53.385,"t":"2026-10-21T16:00:00Z","v":52215,"vw":53.379851},{"c":53.365,"h":53.39,"l":53.3501,"n":489,"o":53.385,"t":"2026-10-21T16:15:00Z","v":97426,"vw":53.373142},{"c":53.4076,"h":53.445,"l":53.36,"n":431,"o":53.365,"t":"2026-10-21T16:30:00Z","v":96054,"vw":53.390159},{"c":53.42,"h":53.43,"l":53.38,"n":326,"o":53.4001,"t":"2026-10-21T16:45:00Z","v":44922,"vw":53.413583},{"c":53.445,"h":53.4499,"l":53.41,"n":309,"o":53.4201,"t":"2026-10-21T17:00:00Z","v":66672,"vw":53.431698},{"c":53.449,"h":53.46,"l":53.4324,"n":288,"o":53.445,"t":"2026-10-21T17:15:00Z","v":75453,"vw":53.451916},{"c":53.46,"h":53.46,"l":53.425,"n":376,"o":53.45,"t":"2026-10-21T17:30:00Z","v":47936,"vw":53.440911},{"c":53.4499,"h":53.46,"l":53.44,"n":849,"o":53.455,"t":"2026-10-21T17:45:00Z","v":73830,"vw":53.449797},{"c":53.455,"h":53.4576,"l":53.43,"n":275,"o":53.44,"t":"2026-10-21T18:00:00Z","v":97159,"vw":53.441322},{"c":53.465,"h":53.4701,"l":53.45,"n":228,"o":53.46,"t":"2026-10-21T18:15:00Z","v":50921,"vw":53.46289},{"c":53.46,"h":53.47,"l":53.455,"n":243,"o":53.465,"t":"2026-10-21T18:30:00Z","v":40621,"vw":53.463855},{"c":53.3451,"h":53.465,"l":53.33,"n":496,"o":53.465,"t":"2026-10-21T18:45:00Z","v":82103,"vw":53.409198},{"c":53.3199,"h":53.335,"l":53.26,"n":560,"o":53.325,"t":"2026-10-21T19:00:00Z","v":97479,"vw":53.304337},{"c":53.415,"h":53.415,"l":53.32,"n":357,"o":53.32,"t":"2026-10-21T19:15:00Z","v":93751,"vw":53.362942},{"c":53.4,"h":53.41,"l":53.38,"n":384,"o":53.41,"t":"2026-10-21T19:30:00Z","v":55284,"vw":53.394825},{"c":53.415,"h":53.44,"l":53.4,"n":570,"o":53.4,"t":"2026-10-21T19:45:00Z","v":92557,"vw":53.421654},{"c":53.4104,"h":53.43,"l":53.41,"n":21,"o":53.41,"t":"2026-10-21T20:00:00Z","v":4372,"vw":53.410709},{"c":53.45,"h":53.46,"l":53.41,"n":17,"o":53.41,"t":"2026-10-21T20:15:00Z","v":6029,"vw":53.453991},{"c":53.4204,"h":53.4204,"l":53.4204,"n":3,"o":53.4204,"t":"2026-10-21T20:30:00Z","v":4011,"vw":53.4204},{"c":53.42,"h":53.43,"l":53.42,"n":8,"o":53.43,"t":"2026-10-21T20:45:00Z","v":651,"vw":53.42705},{"c":53.4369,"h":53.4369,"l":53.4369,"n":1,"o":53.4369,"t":"2026-10-21T21:00:00Z","v":600,"vw":53.4369},{"c":53.42,"h":53.439,"l":53.42,"n":3,"o":53.439,"t":"2026-10-21T21:15:00Z","v":1110,"vw":53.421727},{"c":53.44,"h":53.44,"l":53.42,"n":11,"o":53.42,"t":"2026-10-21T21:30:00Z","v":2924,"vw":53.421785},{"c":53.41,"h":53.4162,"l":53.41,"n":10,"o":53.4162,"t":"2026-10-21T21:45:00Z","v":3970,"vw":53.412347},{"c":53.37,"h":53.41,"l":53.3365,"n":31,"o":53.41,"t":"2026-10-21T22:00:00Z","v":8550,"vw":53.378375},{"c":53.35,"h":53.36,"l":53.35,"n":14,"o":53.36,"t":"2026-10-21T22:15:00Z","v":8840,"vw":53.355214},{"c":53.34,"h":53.3529,"l":53.34,"n":15,"o":53.34,"t":"2026-10-21T22:30:00Z","v":15063,"vw":53.345782},{"c":53.33,"h":53.36,"l":53.33,"n":28,"o":53.34,"t":"2026-10-21T22:45:00Z","v":6371,"vw":53.34},{"c":53.3,"h":53.35,"l":53.3,"n":10,"o":53.35,"t":"2026-10-21T23:00:00Z","v":13754,"vw":53.3162},{"c":53.29,"h":53.29,"l":53.29,"n":26,"o":53.29,"t":"2026-10-21T23:15:00Z","v":1936,"vw":53.29},{"c":53.348,"h":53.348,"l":53.25,"n":38,"o":53.25,"t":"2026-10-21T23:30:00Z","v":1803,"vw":53.339091},{"c":53.09,"h":53.2,"l":53.01,"n":464,"o":53.2,"t":"2026-10-22T08:00:00Z","v":7230,"vw":53.122049},{"c":53.04,"h":53.08,"l":53.04,"n":31,"o":53.08,"t":"2026-10-22T08:15:00Z","v":1118,"vw":53.052025},{"c":53.01,"h":53.01,"l":53,"n":93,"o":53,"t":"2026-10-22T08:30:00Z","v":2473,"vw":53.000833},{"c":53.04,"h":53.06,"l":53.04,"n":12,"o":53.06,"t":"2026-10-22T08:45:00Z","v":1259,"vw":53.047558},{"c":53.03,"h":53.03,"l":53.03,"n":8,"o":53.03,"t":"2026-10-22T09:45:00Z","v":502,"vw":53.03},{"c":53.03,"h":53.03,"l":53.01,"n":5,"o":53.01,"t":"2026-10-22T10:00:00Z","v":730,"vw":53.019429},{"c":53.04,"h":53.0938,"l":52.99,"n":895,"o":53.08,"t":"2026-10-22T11:00:00Z","v":17495,"vw":53.019621},{"c":53.03,"h":53.04,"l":53.02,"n":27,"o":53.02,"t":"2026-10-22T11:15:00Z","v":2169,"vw":53.02579},{"c":53.0687,"h":53.0687,"l":53.0242,"n":7,"o":53.03,"t":"2026-10-22T11:30:00Z","v":463,"vw":53.036639},{"c":53.08,"h":53.08,"l":53.03,"n":20,"o":53.03,"t":"2026-10-22T11:45:00Z","v":11167,"vw":53.063387},{"c":53.0388,"h":53.05,"l":53.0388,"n":6,"o":53.05,"t":"2026-10-22T12:00:00Z","v":395,"vw":53.043},{"c":53.0386,"h":53.0386,"l":53.0386,"n":3,"o":53.0386,"t":"2026-10-22T12:15:00Z","v":506,"vw":53.0386},{"c":53.0446,"h":53.07,"l":53.0446,"n":7,"o":53.07,"t":"2026-10-22T12:30:00Z","v":2523,"vw":53.054728},{"c":53.04,"h":53.07,"l":53.04,"n":11,"o":53.07,"t":"2026-10-22T12:45:00Z","v":534,"vw":53.049396},{"c":53.03,"h":53.05,"l":53.03,"n":51,"o":53.04,"t":"2026-10-22T13:00:00Z","v":2722,"vw":53.040237},{"c":53.02,"h":53.06,"l":53,"n":140,"o":53.04,"t":"2026-10-22T13:15:00Z","v":39109,"vw":53.0165},{"c":53.05,"h":53.1,"l":53.0101,"n":1960,"o":53.04,"t":"2026-10-22T13:30:00Z","v":268783,"vw":53.057219},{"c":53.07,"h":53.0799,"l":52.9732,"n":1930,"o":53.04,"t":"2026-10-22T13:45:00Z","v":268533,"vw":53.01126},{"c":52.99,"h":53.095,"l":52.99,"n":1116,"o":53.07,"t":"2026-10-22T14:00:00Z","v":94327,"vw":53.042505},{"c":52.845,"h":53,"l":52.84,"n":1845,"o":52.98,"t":"2026-10-22T14:15:00Z","v":180840,"vw":52.940236},{"c":52.805,"h":52.85,"l":52.775,"n":2005,"o":52.85,"t":"2026-10-22T14:30:00Z","v":297983,"vw":52.800378},{"c":52.8402,"h":52.845,"l":52.78,"n":1317,"o":52.8001,"t":"2026-10-22T14:45:00Z","v":145518,"vw":52.795387},{"c":52.8,"h":52.85,"l":52.79,"n":1068,"o":52.845,"t":"2026-10-22T15:00:00Z","v":110913,"vw":52.816331},{"c":52.85,"h":52.93,"l":52.795,"n":897,"o":52.8,"t":"2026-10-22T15:15:00Z","v":117046,"vw":52.872056},{"c":52.8376,"h":52.8699,"l":52.8,"n":898,"o":52.85,"t":"2026-10-22T15:30:00Z","v":235534,"vw":52.833389},{"c":52.925,"h":52.9399,"l":52.835,"n":713,"o":52.84,"t":"2026-10-22T15:45:00Z","v":89988,"vw":52.874521},{"c":52.9491,"h":52.97,"l":52.91,"n":527,"o":52.9519,"t":"2026-10-22T16:00:00Z","v":94787,"vw":52.938599},{"c":52.9601,"h":52.99,"l":52.95,"n":516,"o":52.9577,"t":"2026-10-22T16:15:00Z","v":65338,"vw":52.968119},{"c":52.8199,"h":52.96,"l":52.815,"n":644,"o":52.96,"t":"2026-10-22T16:30:00Z","v":53293,"vw":52.891451},{"c":52.8699,"h":52.88,"l":52.78,"n":770,"o":52.83,"t":"2026-10-22T16:45:00Z","v":246063,"vw":52.804341},{"c":52.805,"h":52.87,"l":52.785,"n":574,"o":52.86,"t":"2026-10-22T17:00:00Z","v":70428,"vw":52.823786},{"c":52.84,"h":52.85,"l":52.7901,"n":638,"o":52.81,"t":"2026-10-22T17:15:00Z","v":145558,"vw":52.816986},{"c":52.86,"h":52.8761,"l":52.835,"n":570,"o":52.8401,"t":"2026-10-22T17:30:00Z","v":115792,"vw":52.852778},{"c":52.805,"h":52.86,"l":52.795,"n":1049,"o":52.855,"t":"2026-10-22T17:45:00Z","v":147253,"vw":52.814379},{"c":52.8,"h":52.825,"l":52.725,"n":1133,"o":52.805,"t":"2026-10-22T18:00:00Z","v":134563,"vw":52.768539},{"c":52.78,"h":52.865,"l":52.775,"n":512,"o":52.805,"t":"2026-10-22T18:15:00Z","v":106391,"vw":52.827002},{"c":52.765,"h":52.78,"l":52.735,"n":659,"o":52.78,"t":"2026-10-22T18:30:00Z","v":125257,"vw":52.753337},{"c":52.7386,"h":52.78,"l":52.733,"n":610,"o":52.77,"t":"2026-10-22T18:45:00Z","v":135991,"vw":52.759193},{"c":52.775,"h":52.8,"l":52.71,"n":734,"o":52.7314,"t":"2026-10-22T19:00:00Z","v":108905,"vw":52.753041},{"c":52.83,"h":52.835,"l":52.77,"n":653,"o":52.7775,"t":"2026-10-22T19:15:00Z","v":179403,"vw":52.788541},{"c":52.765,"h":52.825,"l":52.75,"n":737,"o":52.825,"t":"2026-10-22T19:30:00Z","v":153000,"vw":52.769567},{"c":52.88,"h":52.88,"l":52.74,"n":1194,"o":52.76,"t":"2026-10-22T19:45:00Z","v":279404,"vw":52.826605},{"c":52.9394,"h":52.9398,"l":52.87,"n":26,"o":52.87,"t":"2026-10-22T20:00:00Z","v":16486,"vw":52.873806},{"c":52.9,"h":52.9,"l":52.89,"n":11,"o":52.8993,"t":"2026-10-22T20:15:00Z","v":1485,"vw":52.897267},{"c":52.916,"h":52.916,"l":52.9152,"n":8,"o":52.9152,"t":"2026-10-22T20:30:00Z","v":299,"vw":52.915477},{"c":52.9086,"h":52.916,"l":52.9086,"n":3,"o":52.916,"t":"2026-10-22T20:45:00Z","v":262,"vw":52.91156},{"c":52.9052,"h":52.9072,"l":52.89,"n":8,"o":52.9072,"t":"2026-10-22T21:00:00Z","v":1488,"vw":52.900331},{"c":52.89,"h":52.89,"l":52.8677,"n":28,"o":52.885,"t":"2026-10-22T21:15:00Z","v":1548,"vw":52.87944},{"c":52.87,"h":52.93,"l":52.87,"n":33,"o":52.93,"t":"2026-10-22T21:45:00Z","v":4916,"vw":52.882127},{"c":52.92,"h":52.92,"l":52.92,"n":4,"o":52.92,"t":"2026-10-22T22:00:00Z","v":1062,"vw":52.92},{"c":52.95,"h":52.95,"l":52.95,"n":2,"o":52.95,"t":"2026-10-22T22:15:00Z","v":101,"vw":52.95},{"c":53,"h":53.01,"l":52.93,"n":37,"o":52.94,"t":"2026-10-22T22:30:00Z","v":28753,"vw":52.997217},{"c":52.94,"h":53.09,"l":52.94,"n":63,"o":53.09,"t":"2026-10-22T22:45:00Z","v":34054,"vw":52.970976},{"c":52.92,"h":52.94,"l":52.92,"n":7,"o":52.9254,"t":"2026-10-22T23:15:00Z","v":972,"vw":52.931271},{"c":53.1,"h":53.1,"l":52.92,"n":5,"o":52.94,"t":"2026-10-22T23:30:00Z","v":976,"vw":52.951672},{"c":52.94,"h":53.0944,"l":52.91,"n":23,"o":52.91,"t":"2026-10-22T23:45:00Z","v":3026,"vw":52.937703}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3408040690891471,"strike":64.08810850904392,"iv":0.4984964814873627,"gamma":0.025921331904525575,"theta":-0.0235641024898017,"vega":0.026025951831278493,"rho":0.0037176533300528353,"breakevenPct":21.86289498417453},{"delta":0.15,"premium":0.287779906944182,"strike":57.54633178240303,"iv":0.2629115369675066,"gamma":0.10636169107043067,"theta":-0.01657640439397943,"vega":0.03468933847288428,"rho":0.005329257275841006,"breakevenPct":9.389278776900357},{"delta":0.2,"premium":0.38850601140352153,"strike":57.45975954385914,"iv":0.2829277078962375,"gamma":0.08345183754070691,"theta":-0.019414658477260625,"vega":0.03889651822795726,"rho":0.007453376220663586,"breakevenPct":9.416049849182265},{"delta":0.25,"premium":0.4061418843229265,"strike":56.75432462708294,"iv":0.25101886450866434,"gamma":0.12238701034350558,"theta":-0.01811528193862402,"vega":0.0421397136996502,"rho":0.009270823727482523,"breakevenPct":8.115124856073137},{"delta":0.3,"premium":0.4237777572423315,"strike":56.04888971030674,"iv":0.2191100211210912,"gamma":0.1613221831463042,"theta":-0.016815905399987414,"vega":0.04538290917134313,"rho":0.01108827123430146,"breakevenPct":6.814199862964012},{"delta":0.35,"premium":0.4414136301617365,"strike":55.34345479353054,"iv":0.18720117773351805,"gamma":0.20025735594910288,"theta":-0.015516528861350807,"vega":0.04862610464303607,"rho":0.012905718741120398,"breakevenPct":5.513274869854885},{"delta":0.4,"premium":0.45904950308114156,"strike":54.638019876754335,"iv":0.15529233434594486,"gamma":0.23919252875190156,"theta":-0.0142171523227142,"vega":0.051869300114729004,"rho":0.014723166247939335,"breakevenPct":4.212349876745757},{"delta":0.45,"premium":0.47668537600054656,"strike":53.932584959978136,"iv":0.12338349095837173,"gamma":0.2781277015547002,"theta":-0.012917775784077594,"vega":0.055112495586421936,"rho":0.016540613754758272,"breakevenPct":2.9114248836366308},{"delta":0.5,"premium":0.49432124891995155,"strike":53.22715004320194,"iv":0.09147464757079857,"gamma":0.3170628743574988,"theta":-0.011618399245440988,"vega":0.058355691058114875,"rho":0.01835806126157721,"breakevenPct":1.6104998905275032},{"delta":0.55,"premium":0.5965337784760409,"strike":52.8668499607227,"iv":0.08318393558523174,"gamma":0.3139016103692066,"theta":-0.01126657501963865,"vega":0.057509269442262374,"rho":0.020390653258068766,"breakevenPct":1.122344882161426},{"delta":0.6,"premium":0.7389139827179889,"strike":52.67046347211312,"iv":0.08611009426551453,"gamma":0.2907476433621367,"theta":-0.01136476826394344,"vega":0.05472058130400629,"rho":0.022525423021042004,"breakevenPct":1.0201956777588628},{"delta":0.65,"premium":0.8812941869599371,"strike":52.47407698350354,"iv":0.08903625294579733,"gamma":0.26759367635506676,"theta":-0.011462961508248232,"vega":0.0519318931657502,"rho":0.02466019278401525,"breakevenPct":0.9180464733562993},{"delta":0.7,"premium":1.0236743912018853,"strike":52.27769049489395,"iv":0.09196241162608013,"gamma":0.2444397093479969,"theta":-0.011561154752553024,"vega":0.04914320502749411,"rho":0.026794962546988488,"breakevenPct":0.815897268953736},{"delta":0.75,"premium":1.1660545954438333,"strike":52.08130400628437,"iv":0.09488857030636293,"gamma":0.22128574234092696,"theta":-0.011659347996857816,"vega":0.04635451688923802,"rho":0.02892973230996173,"breakevenPct":0.7137480645511727},{"delta":0.8,"premium":1.689342313787639,"strike":51.53565768621236,"iv":0.11940998415213949,"gamma":0.16651949286846274,"theta":-0.012721553090332805,"vega":0.04148526148969889,"rho":0.03100168369393008,"breakevenPct":0.6714582939285114},{"delta":0.85,"premium":2.8736541049798108,"strike":50.34589502018843,"iv":0.17420847913862716,"gamma":0.09826541049798117,"theta":-0.014401480484522207,"vega":0.03445275908479139,"rho":0.032651497749599315,"breakevenPct":0.6611483358582205},{"delta":0.9,"premium":4.875672947510093,"strike":48.32705248990579,"iv":0.2603457604306864,"gamma":0.048467294751009415,"theta":-0.015949259757738896,"vega":0.025973620457604304,"rho":0.033513151912601874,"breakevenPct":0.6293274776165819}],"put":[{"delta":0.1,"premium":0.13846534653465348,"strike":49.51287128712871,"iv":0.19169168316831683,"gamma":0.06119366336633664,"theta":-0.007930891089108912,"vega":0.025874851485148516,"rho":-0.004708046406682945,"breakevenPct":6.611677812381195},{"delta":0.15,"premium":0.21529187817258882,"strike":50.32233502538071,"iv":0.18141294416243656,"gamma":0.08577182741116751,"theta":-0.009809137055837563,"vega":0.03430685279187817,"rho":-0.007033937332577686,"breakevenPct":5.2259444917569},{"delta":0.2,"premium":0.2946065989847716,"strike":50.95685279187817,"iv":0.1729738578680203,"gamma":0.1085510152284264,"theta":-0.01120507614213198,"vega":0.041603807106598986,"rho":-0.009348750232435192,"breakevenPct":4.175815787982965},{"delta":0.25,"premium":0.3726179875333927,"strike":51.414959928762244,"iv":0.16418379341050757,"gamma":0.1293126447016919,"theta":-0.011631967943009795,"vega":0.04662306322350846,"rho":-0.011650878811930672,"breakevenPct":3.45689059725959},{"delta":0.3,"premium":0.45053428317008015,"strike":51.86019590382903,"iv":0.15536812110418524,"gamma":0.14992707034728409,"theta":-0.011988156723063224,"vega":0.05147613535173642,"rho":-0.013952081925992014,"breakevenPct":2.7621304697201605},{"delta":0.35,"premium":0.5558962264150944,"strike":52.20224056603774,"iv":0.15211462264150943,"gamma":0.16080884433962264,"theta":-0.012180896226415093,"vega":0.054294339622641505,"rho":-0.016206412245349716,"breakevenPct":2.314461245275879},{"delta":0.4,"premium":0.6738207547169812,"strike":52.497051886792455,"iv":0.15140707547169813,"gamma":0.1672357311320755,"theta":-0.012298820754716982,"vega":0.0561811320754717,"rho":-0.018439287670338693,"breakevenPct":1.979891938574856},{"delta":0.45,"premium":0.791745283018868,"strike":52.791863207547166,"iv":0.1506995283018868,"gamma":0.1736626179245283,"theta":-0.012416745283018869,"vega":0.05806792452830189,"rho":-0.020672163095327673,"breakevenPct":1.6453226318738337},{"delta":0.5,"premium":0.9557978723404255,"strike":53.10425531914893,"iv":0.15371340425531915,"gamma":0.17402978723404255,"theta":-0.012677234042553193,"vega":0.05908723404255319,"rho":-0.0228998110878091,"breakevenPct":1.3647485401768238},{"delta":0.55,"premium":1.2306205673758868,"strike":53.45886524822695,"iv":0.16566375886524826,"gamma":0.15984539007092197,"theta":-0.013280070921985817,"vega":0.05802340425531915,"rho":-0.02511490613011933,"breakevenPct":1.213836427367},{"delta":0.6,"premium":1.5054432624113474,"strike":53.813475177304966,"iv":0.1776141134751773,"gamma":0.1456609929078014,"theta":-0.01388290780141844,"vega":0.056959574468085104,"rho":-0.02733000117242956,"breakevenPct":1.0629243145571765},{"delta":0.65,"premium":1.8213386194029852,"strike":54.22108208955224,"iv":0.18706147388059702,"gamma":0.13223078358208953,"theta":-0.013779944029850746,"vega":0.05476399253731343,"rho":-0.029583483772743623,"breakevenPct":0.8894581612459654},{"delta":0.7,"premium":2.1828124999999994,"strike":54.6875,"iv":0.19373125,"gamma":0.11963750000000001,"theta":-0.01289375,"vega":0.051312500000000004,"rho":-0.03187956522434464,"breakevenPct":0.6909636845091642},{"delta":0.75,"premium":2.929850746268656,"strike":55.492537313432834,"iv":0.22489552238805965,"gamma":0.09647313432835823,"theta":-0.013679104477611939,"vega":0.047325373134328365,"rho":-0.03441178074870428,"breakevenPct":0.5812624036992969},{"delta":0.8,"premium":4.067463617463617,"strike":56.686070686070686,"iv":0.2668760914760915,"gamma":0.07046008316008316,"theta":-0.01413950103950104,"vega":0.04162079002079002,"rho":-0.037232092284587195,"breakevenPct":0.4754925882219231},{"delta":0.85,"premium":6.702380952380947,"strike":59.35238095238095,"iv":0.36637333333333316,"gamma":0.04281523809523813,"theta":-0.016352380952380948,"vega":0.03473619047619048,"rho":-0.04122788695700105,"breakevenPct":0.416114999054282}]},"raw":{"call":[{"delta":0.1,"premium":0.3408040690891471,"strike":64.08810850904392,"iv":0.4984964814873627,"gamma":0.025921331904525575,"theta":-0.0235641024898017,"vega":0.026025951831278493,"rho":0.0037176533300528353,"breakevenPct":21.86289498417453},{"delta":0.15,"premium":0.287779906944182,"strike":57.54633178240303,"iv":0.2629115369675066,"gamma":0.10636169107043067,"theta":-0.01657640439397943,"vega":0.03468933847288428,"rho":0.005329257275841006,"breakevenPct":9.389278776900357},{"delta":0.2,"premium":0.38850601140352153,"strike":57.45975954385914,"iv":0.2829277078962375,"gamma":0.08345183754070691,"theta":-0.019414658477260625,"vega":0.03889651822795726,"rho":0.007453376220663586,"breakevenPct":9.416049849182265},{"delta":0.25,"premium":0.4061418843229265,"strike":56.75432462708294,"iv":0.25101886450866434,"gamma":0.12238701034350558,"theta":-0.01811528193862402,"vega":0.0421397136996502,"rho":0.009270823727482523,"breakevenPct":8.115124856073137},{"delta":0.3,"premium":0.4237777572423315,"strike":56.04888971030674,"iv":0.2191100211210912,"gamma":0.1613221831463042,"theta":-0.016815905399987414,"vega":0.04538290917134313,"rho":0.01108827123430146,"breakevenPct":6.814199862964012},{"delta":0.35,"premium":0.4414136301617365,"strike":55.34345479353054,"iv":0.18720117773351805,"gamma":0.20025735594910288,"theta":-0.015516528861350807,"vega":0.04862610464303607,"rho":0.012905718741120398,"breakevenPct":5.513274869854885},{"delta":0.4,"premium":0.45904950308114156,"strike":54.638019876754335,"iv":0.15529233434594486,"gamma":0.23919252875190156,"theta":-0.0142171523227142,"vega":0.051869300114729004,"rho":0.014723166247939335,"breakevenPct":4.212349876745757},{"delta":0.45,"premium":0.47668537600054656,"strike":53.932584959978136,"iv":0.12338349095837173,"gamma":0.2781277015547002,"theta":-0.012917775784077594,"vega":0.055112495586421936,"rho":0.016540613754758272,"breakevenPct":2.9114248836366308},{"delta":0.5,"premium":0.49432124891995155,"strike":53.22715004320194,"iv":0.09147464757079857,"gamma":0.3170628743574988,"theta":-0.011618399245440988,"vega":0.058355691058114875,"rho":0.01835806126157721,"breakevenPct":1.6104998905275032},{"delta":0.55,"premium":0.5965337784760409,"strike":52.8668499607227,"iv":0.08318393558523174,"gamma":0.3139016103692066,"theta":-0.01126657501963865,"vega":0.057509269442262374,"rho":0.020390653258068766,"breakevenPct":1.122344882161426},{"delta":0.6,"premium":0.7389139827179889,"strike":52.67046347211312,"iv":0.08611009426551453,"gamma":0.2907476433621367,"theta":-0.01136476826394344,"vega":0.05472058130400629,"rho":0.022525423021042004,"breakevenPct":1.0201956777588628},{"delta":0.65,"premium":0.8812941869599371,"strike":52.47407698350354,"iv":0.08903625294579733,"gamma":0.26759367635506676,"theta":-0.011462961508248232,"vega":0.0519318931657502,"rho":0.02466019278401525,"breakevenPct":0.9180464733562993},{"delta":0.7,"premium":1.0236743912018853,"strike":52.27769049489395,"iv":0.09196241162608013,"gamma":0.2444397093479969,"theta":-0.011561154752553024,"vega":0.04914320502749411,"rho":0.026794962546988488,"breakevenPct":0.815897268953736},{"delta":0.75,"premium":1.1660545954438333,"strike":52.08130400628437,"iv":0.09488857030636293,"gamma":0.22128574234092696,"theta":-0.011659347996857816,"vega":0.04635451688923802,"rho":0.02892973230996173,"breakevenPct":0.7137480645511727},{"delta":0.8,"premium":1.689342313787639,"strike":51.53565768621236,"iv":0.11940998415213949,"gamma":0.16651949286846274,"theta":-0.012721553090332805,"vega":0.04148526148969889,"rho":0.03100168369393008,"breakevenPct":0.6714582939285114},{"delta":0.85,"premium":2.8736541049798108,"strike":50.34589502018843,"iv":0.17420847913862716,"gamma":0.09826541049798117,"theta":-0.014401480484522207,"vega":0.03445275908479139,"rho":0.032651497749599315,"breakevenPct":0.6611483358582205},{"delta":0.9,"premium":4.875672947510093,"strike":48.32705248990579,"iv":0.2603457604306864,"gamma":0.048467294751009415,"theta":-0.015949259757738896,"vega":0.025973620457604304,"rho":0.033513151912601874,"breakevenPct":0.6293274776165819}],"put":[{"delta":0.1,"premium":0.13846534653465348,"strike":49.51287128712871,"iv":0.19169168316831683,"gamma":0.06119366336633664,"theta":-0.007930891089108912,"vega":0.025874851485148516,"rho":-0.004708046406682945,"breakevenPct":6.611677812381195},{"delta":0.15,"premium":0.21529187817258882,"strike":50.32233502538071,"iv":0.18141294416243656,"gamma":0.08577182741116751,"theta":-0.009809137055837563,"vega":0.03430685279187817,"rho":-0.007033937332577686,"breakevenPct":5.2259444917569},{"delta":0.2,"premium":0.2946065989847716,"strike":50.95685279187817,"iv":0.1729738578680203,"gamma":0.1085510152284264,"theta":-0.01120507614213198,"vega":0.041603807106598986,"rho":-0.009348750232435192,"breakevenPct":4.175815787982965},{"delta":0.25,"premium":0.3726179875333927,"strike":51.414959928762244,"iv":0.16418379341050757,"gamma":0.1293126447016919,"theta":-0.011631967943009795,"vega":0.04662306322350846,"rho":-0.011650878811930672,"breakevenPct":3.45689059725959},{"delta":0.3,"premium":0.45053428317008015,"strike":51.86019590382903,"iv":0.15536812110418524,"gamma":0.14992707034728409,"theta":-0.011988156723063224,"vega":0.05147613535173642,"rho":-0.013952081925992014,"breakevenPct":2.7621304697201605},{"delta":0.35,"premium":0.5558962264150944,"strike":52.20224056603774,"iv":0.15211462264150943,"gamma":0.16080884433962264,"theta":-0.012180896226415093,"vega":0.054294339622641505,"rho":-0.016206412245349716,"breakevenPct":2.314461245275879},{"delta":0.4,"premium":0.6738207547169812,"strike":52.497051886792455,"iv":0.15140707547169813,"gamma":0.1672357311320755,"theta":-0.012298820754716982,"vega":0.0561811320754717,"rho":-0.018439287670338693,"breakevenPct":1.979891938574856},{"delta":0.45,"premium":0.791745283018868,"strike":52.791863207547166,"iv":0.1506995283018868,"gamma":0.1736626179245283,"theta":-0.012416745283018869,"vega":0.05806792452830189,"rho":-0.020672163095327673,"breakevenPct":1.6453226318738337},{"delta":0.5,"premium":0.9557978723404255,"strike":53.10425531914893,"iv":0.15371340425531915,"gamma":0.17402978723404255,"theta":-0.012677234042553193,"vega":0.05908723404255319,"rho":-0.0228998110878091,"breakevenPct":1.3647485401768238},{"delta":0.55,"premium":1.2306205673758868,"strike":53.45886524822695,"iv":0.16566375886524826,"gamma":0.15984539007092197,"theta":-0.013280070921985817,"vega":0.05802340425531915,"rho":-0.02511490613011933,"breakevenPct":1.213836427367},{"delta":0.6,"premium":1.5054432624113474,"strike":53.813475177304966,"iv":0.1776141134751773,"gamma":0.1456609929078014,"theta":-0.01388290780141844,"vega":0.056959574468085104,"rho":-0.02733000117242956,"breakevenPct":1.0629243145571765},{"delta":0.65,"premium":1.8213386194029852,"strike":54.22108208955224,"iv":0.18706147388059702,"gamma":0.13223078358208953,"theta":-0.013779944029850746,"vega":0.05476399253731343,"rho":-0.029583483772743623,"breakevenPct":0.8894581612459654},{"delta":0.7,"premium":2.1828124999999994,"strike":54.6875,"iv":0.19373125,"gamma":0.11963750000000001,"theta":-0.01289375,"vega":0.051312500000000004,"rho":-0.03187956522434464,"breakevenPct":0.6909636845091642},{"delta":0.75,"premium":2.929850746268656,"strike":55.492537313432834,"iv":0.22489552238805965,"gamma":0.09647313432835823,"theta":-0.013679104477611939,"vega":0.047325373134328365,"rho":-0.03441178074870428,"breakevenPct":0.5812624036992969},{"delta":0.8,"premium":4.067463617463617,"strike":56.686070686070686,"iv":0.2668760914760915,"gamma":0.07046008316008316,"theta":-0.01413950103950104,"vega":0.04162079002079002,"rho":-0.037232092284587195,"breakevenPct":0.4754925882219231},{"delta":0.85,"premium":6.702380952380947,"strike":59.35238095238095,"iv":0.36637333333333316,"gamma":0.04281523809523813,"theta":-0.016352380952380948,"vega":0.03473619047619048,"rho":-0.04122788695700105,"breakevenPct":0.416114999054282}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}