{"symbol":"VGIT","url":"https://intraalpha.com/companies/VGIT","capturedAt":"2026-10-23T04:07:20.976Z","state":"ready","quote":{"symbol":"VGIT","last_price":57.4239,"prev_close":57,"regular_close":57.45,"change":0.4239,"change_pct":0.7437,"regular_change":0.45,"regular_change_pct":0.7895,"extended_change":-0.0261,"extended_change_pct":-0.0454,"bid":56.9,"ask":57.52,"bid_size":100,"ask_size":1000,"volume":5834040,"vwap":57.393082,"open":57.23,"high":57.545,"low":57.195,"close":57.45,"trade_count":9208,"last_trade_at":"2026-10-22T23:02:27.905117937Z","last_quote_at":"2026-10-22T20:55:00.102223503Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:20.240891039-04:00","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":{"net_assets":47800000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.55,"dividend_yield":0.0489,"inception_date":"2009-11-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:20.579232+00:00"},"optionObservedAt":"2026-10-22T19:55:01.616Z","bars":[{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-16T08:05:00Z","v":100,"vw":57.09},{"c":57.0852,"h":57.0852,"l":57.0852,"n":1,"o":57.0852,"t":"2026-10-16T09:45:00Z","v":166,"vw":57.0852},{"c":57.08,"h":57.08,"l":57.08,"n":2,"o":57.08,"t":"2026-10-16T10:45:00Z","v":101,"vw":57.08},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-10-16T11:15:00Z","v":218,"vw":57},{"c":57.0477,"h":57.0477,"l":57.03,"n":5,"o":57.03,"t":"2026-10-16T11:35:00Z","v":10682,"vw":57.030464},{"c":57.0769,"h":57.0769,"l":57.0769,"n":1,"o":57.0769,"t":"2026-10-16T12:35:00Z","v":177,"vw":57.0769},{"c":57.06,"h":57.06,"l":57.06,"n":4,"o":57.06,"t":"2026-10-16T12:40:00Z","v":437,"vw":57.06},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-16T12:55:00Z","v":1325,"vw":57.03},{"c":57.01,"h":57.01,"l":57.01,"n":1,"o":57.01,"t":"2026-10-16T13:20:00Z","v":6900,"vw":57.01},{"c":57,"h":57,"l":57,"n":3,"o":57,"t":"2026-10-16T13:25:00Z","v":308,"vw":57},{"c":57.005,"h":57.009,"l":56.99,"n":221,"o":56.99,"t":"2026-10-16T13:30:00Z","v":123667,"vw":56.993952},{"c":57.03,"h":57.0369,"l":57.005,"n":238,"o":57.005,"t":"2026-10-16T13:35:00Z","v":128274,"vw":57.019414},{"c":57.05,"h":57.06,"l":57.025,"n":227,"o":57.025,"t":"2026-10-16T13:40:00Z","v":134841,"vw":57.036548},{"c":57.0569,"h":57.0569,"l":57.035,"n":131,"o":57.048,"t":"2026-10-16T13:45:00Z","v":36991,"vw":57.044964},{"c":57.095,"h":57.095,"l":57.0599,"n":154,"o":57.0599,"t":"2026-10-16T13:50:00Z","v":58835,"vw":57.078086},{"c":57.1199,"h":57.1199,"l":57.0829,"n":104,"o":57.095,"t":"2026-10-16T13:55:00Z","v":30741,"vw":57.103523},{"c":57.15,"h":57.165,"l":57.12,"n":219,"o":57.12,"t":"2026-10-16T14:00:00Z","v":33608,"vw":57.147931},{"c":57.14,"h":57.15,"l":57.125,"n":143,"o":57.15,"t":"2026-10-16T14:05:00Z","v":36683,"vw":57.136759},{"c":57.1443,"h":57.17,"l":57.135,"n":209,"o":57.135,"t":"2026-10-16T14:10:00Z","v":75135,"vw":57.155277},{"c":57.12,"h":57.15,"l":57.12,"n":82,"o":57.1429,"t":"2026-10-16T14:15:00Z","v":20833,"vw":57.134445},{"c":57.1265,"h":57.135,"l":57.12,"n":150,"o":57.1224,"t":"2026-10-16T14:20:00Z","v":70968,"vw":57.126343},{"c":57.13,"h":57.14,"l":57.1201,"n":159,"o":57.1201,"t":"2026-10-16T14:25:00Z","v":81878,"vw":57.133015},{"c":57.12,"h":57.1361,"l":57.115,"n":108,"o":57.135,"t":"2026-10-16T14:30:00Z","v":56205,"vw":57.126153},{"c":57.105,"h":57.12,"l":57.1,"n":503,"o":57.115,"t":"2026-10-16T14:35:00Z","v":29795,"vw":57.11123},{"c":57.1099,"h":57.115,"l":57.1,"n":65,"o":57.105,"t":"2026-10-16T14:40:00Z","v":19231,"vw":57.106259},{"c":57.085,"h":57.1097,"l":57.085,"n":94,"o":57.1097,"t":"2026-10-16T14:45:00Z","v":31410,"vw":57.094823},{"c":57.1199,"h":57.1199,"l":57.08,"n":106,"o":57.085,"t":"2026-10-16T14:50:00Z","v":25604,"vw":57.095373},{"c":57.1,"h":57.12,"l":57.095,"n":139,"o":57.1199,"t":"2026-10-16T14:55:00Z","v":235177,"vw":57.107591},{"c":57.115,"h":57.115,"l":57.1,"n":177,"o":57.1,"t":"2026-10-16T15:00:00Z","v":190425,"vw":57.110209},{"c":57.16,"h":57.16,"l":57.1199,"n":164,"o":57.12,"t":"2026-10-16T15:05:00Z","v":68797,"vw":57.141522},{"c":57.1401,"h":57.175,"l":57.1401,"n":160,"o":57.1689,"t":"2026-10-16T15:10:00Z","v":37374,"vw":57.16046},{"c":57.145,"h":57.1457,"l":57.1302,"n":114,"o":57.145,"t":"2026-10-16T15:15:00Z","v":34575,"vw":57.135771},{"c":57.13,"h":57.155,"l":57.13,"n":224,"o":57.1407,"t":"2026-10-16T15:20:00Z","v":55688,"vw":57.145822},{"c":57.1398,"h":57.1398,"l":57.1125,"n":80,"o":57.12,"t":"2026-10-16T15:25:00Z","v":25978,"vw":57.132183},{"c":57.125,"h":57.135,"l":57.1201,"n":81,"o":57.135,"t":"2026-10-16T15:30:00Z","v":26494,"vw":57.127273},{"c":57.125,"h":57.1269,"l":57.11,"n":125,"o":57.125,"t":"2026-10-16T15:35:00Z","v":73931,"vw":57.120274},{"c":57.12,"h":57.14,"l":57.12,"n":150,"o":57.12,"t":"2026-10-16T15:40:00Z","v":67159,"vw":57.129062},{"c":57.08,"h":57.116,"l":57.08,"n":136,"o":57.115,"t":"2026-10-16T15:45:00Z","v":89503,"vw":57.102628},{"c":57.095,"h":57.0999,"l":57.08,"n":97,"o":57.085,"t":"2026-10-16T15:50:00Z","v":29366,"vw":57.090272},{"c":57.085,"h":57.0963,"l":57.0808,"n":86,"o":57.0963,"t":"2026-10-16T15:55:00Z","v":21059,"vw":57.090071},{"c":57.075,"h":57.0869,"l":57.06,"n":184,"o":57.0801,"t":"2026-10-16T16:00:00Z","v":55948,"vw":57.073429},{"c":57.075,"h":57.085,"l":57.07,"n":135,"o":57.075,"t":"2026-10-16T16:05:00Z","v":91155,"vw":57.07812},{"c":57.065,"h":57.0785,"l":57.06,"n":98,"o":57.0785,"t":"2026-10-16T16:10:00Z","v":45807,"vw":57.065198},{"c":57.0199,"h":57.0699,"l":57.015,"n":217,"o":57.06,"t":"2026-10-16T16:15:00Z","v":43599,"vw":57.043222},{"c":57.0102,"h":57.0299,"l":57,"n":142,"o":57.0134,"t":"2026-10-16T16:20:00Z","v":85005,"vw":57.016264},{"c":57.005,"h":57.02,"l":57,"n":211,"o":57.015,"t":"2026-10-16T16:25:00Z","v":203561,"vw":57.011387},{"c":57.005,"h":57.015,"l":57.0023,"n":90,"o":57.005,"t":"2026-10-16T16:30:00Z","v":40043,"vw":57.008849},{"c":57,"h":57.006,"l":57,"n":42,"o":57,"t":"2026-10-16T16:35:00Z","v":14809,"vw":57.004729},{"c":57.0125,"h":57.02,"l":57.0027,"n":188,"o":57.0068,"t":"2026-10-16T16:40:00Z","v":55767,"vw":57.011396},{"c":56.9964,"h":57.02,"l":56.99,"n":138,"o":57.015,"t":"2026-10-16T16:45:00Z","v":61763,"vw":57.011477},{"c":56.99,"h":57,"l":56.985,"n":114,"o":56.995,"t":"2026-10-16T16:50:00Z","v":23215,"vw":56.990589},{"c":57.015,"h":57.015,"l":56.99,"n":250,"o":56.995,"t":"2026-10-16T16:55:00Z","v":59901,"vw":57.00575},{"c":57.0199,"h":57.0199,"l":57.0001,"n":148,"o":57.015,"t":"2026-10-16T17:00:00Z","v":64859,"vw":57.009872},{"c":57.045,"h":57.045,"l":57.019,"n":240,"o":57.019,"t":"2026-10-16T17:05:00Z","v":114859,"vw":57.030172},{"c":57.035,"h":57.0499,"l":57.01,"n":302,"o":57.0489,"t":"2026-10-16T17:10:00Z","v":329768,"vw":57.017378},{"c":57.0564,"h":57.0564,"l":57.0223,"n":164,"o":57.035,"t":"2026-10-16T17:15:00Z","v":57125,"vw":57.04168},{"c":57.055,"h":57.07,"l":57.05,"n":142,"o":57.055,"t":"2026-10-16T17:20:00Z","v":94519,"vw":57.066303},{"c":57.045,"h":57.065,"l":57.04,"n":148,"o":57.0599,"t":"2026-10-16T17:25:00Z","v":48759,"vw":57.054368},{"c":57.0563,"h":57.0567,"l":57.0429,"n":178,"o":57.0431,"t":"2026-10-16T17:30:00Z","v":53682,"vw":57.051512},{"c":57.045,"h":57.0599,"l":57.04,"n":231,"o":57.05,"t":"2026-10-16T17:35:00Z","v":79185,"vw":57.047194},{"c":57.0701,"h":57.0863,"l":57.045,"n":163,"o":57.045,"t":"2026-10-16T17:40:00Z","v":51944,"vw":57.073406},{"c":57.065,"h":57.07,"l":57.0628,"n":71,"o":57.07,"t":"2026-10-16T17:45:00Z","v":23537,"vw":57.065878},{"c":57.065,"h":57.07,"l":57.055,"n":204,"o":57.065,"t":"2026-10-16T17:50:00Z","v":75439,"vw":57.064073},{"c":57.067,"h":57.07,"l":57.06,"n":274,"o":57.065,"t":"2026-10-16T17:55:00Z","v":183613,"vw":57.068326},{"c":57.065,"h":57.0769,"l":57.06,"n":151,"o":57.065,"t":"2026-10-16T18:00:00Z","v":70665,"vw":57.07104},{"c":57.0601,"h":57.07,"l":57.0601,"n":86,"o":57.0699,"t":"2026-10-16T18:05:00Z","v":32620,"vw":57.062055},{"c":57.045,"h":57.055,"l":57.04,"n":80,"o":57.055,"t":"2026-10-16T18:10:00Z","v":43189,"vw":57.047082},{"c":57.0536,"h":57.06,"l":57.0435,"n":122,"o":57.05,"t":"2026-10-16T18:15:00Z","v":32165,"vw":57.052618},{"c":57.06,"h":57.075,"l":57.0525,"n":120,"o":57.06,"t":"2026-10-16T18:20:00Z","v":40464,"vw":57.064631},{"c":57.065,"h":57.07,"l":57.06,"n":85,"o":57.065,"t":"2026-10-16T18:25:00Z","v":25080,"vw":57.06405},{"c":57.045,"h":57.065,"l":57.04,"n":144,"o":57.06,"t":"2026-10-16T18:30:00Z","v":67671,"vw":57.046628},{"c":57.05,"h":57.0599,"l":57.0434,"n":145,"o":57.045,"t":"2026-10-16T18:35:00Z","v":33705,"vw":57.052974},{"c":57.056,"h":57.0568,"l":57.04,"n":185,"o":57.0499,"t":"2026-10-16T18:40:00Z","v":83414,"vw":57.047949},{"c":57.0699,"h":57.0699,"l":57.05,"n":119,"o":57.05,"t":"2026-10-16T18:45:00Z","v":38129,"vw":57.058923},{"c":57.08,"h":57.08,"l":57.0606,"n":149,"o":57.0667,"t":"2026-10-16T18:50:00Z","v":81148,"vw":57.069771},{"c":57.0898,"h":57.09,"l":57.075,"n":163,"o":57.075,"t":"2026-10-16T18:55:00Z","v":60990,"vw":57.08098},{"c":57.115,"h":57.1199,"l":57.084,"n":161,"o":57.084,"t":"2026-10-16T19:00:00Z","v":57515,"vw":57.100132},{"c":57.12,"h":57.13,"l":57.11,"n":161,"o":57.115,"t":"2026-10-16T19:05:00Z","v":48831,"vw":57.119813},{"c":57.125,"h":57.125,"l":57.1101,"n":224,"o":57.1136,"t":"2026-10-16T19:10:00Z","v":116895,"vw":57.121637},{"c":57.115,"h":57.13,"l":57.1101,"n":155,"o":57.12,"t":"2026-10-16T19:15:00Z","v":60421,"vw":57.124199},{"c":57.125,"h":57.13,"l":57.1101,"n":285,"o":57.115,"t":"2026-10-16T19:20:00Z","v":56060,"vw":57.120034},{"c":57.125,"h":57.13,"l":57.12,"n":313,"o":57.125,"t":"2026-10-16T19:25:00Z","v":44395,"vw":57.124044},{"c":57.135,"h":57.14,"l":57.125,"n":283,"o":57.125,"t":"2026-10-16T19:30:00Z","v":79785,"vw":57.134024},{"c":57.135,"h":57.14,"l":57.13,"n":129,"o":57.13,"t":"2026-10-16T19:35:00Z","v":42686,"vw":57.133235},{"c":57.135,"h":57.14,"l":57.13,"n":187,"o":57.135,"t":"2026-10-16T19:40:00Z","v":26397,"vw":57.135553},{"c":57.135,"h":57.14,"l":57.13,"n":213,"o":57.1309,"t":"2026-10-16T19:45:00Z","v":60702,"vw":57.135585},{"c":57.125,"h":57.14,"l":57.125,"n":732,"o":57.14,"t":"2026-10-16T19:50:00Z","v":45678,"vw":57.132747},{"c":57.14,"h":57.15,"l":57.12,"n":449,"o":57.125,"t":"2026-10-16T19:55:00Z","v":172269,"vw":57.136823},{"c":57.14,"h":57.14,"l":57.13,"n":17,"o":57.13,"t":"2026-10-16T20:00:00Z","v":47258,"vw":57.131073},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-16T20:15:00Z","v":500,"vw":57.13},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-10-16T20:25:00Z","v":639,"vw":57.12},{"c":57.15,"h":57.17,"l":57.15,"n":9,"o":57.15,"t":"2026-10-16T20:50:00Z","v":4259,"vw":57.156147},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-19T08:00:00Z","v":100,"vw":57.2},{"c":57.14,"h":57.14,"l":57.14,"n":1,"o":57.14,"t":"2026-10-19T09:10:00Z","v":180,"vw":57.14},{"c":57.16,"h":57.16,"l":57.16,"n":4,"o":57.16,"t":"2026-10-19T11:30:00Z","v":3508,"vw":57.16},{"c":57.1585,"h":57.1585,"l":57.1585,"n":1,"o":57.1585,"t":"2026-10-19T11:45:00Z","v":375,"vw":57.1585},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-19T12:05:00Z","v":250,"vw":57.11},{"c":57.109,"h":57.109,"l":57.109,"n":1,"o":57.109,"t":"2026-10-19T12:15:00Z","v":138,"vw":57.109},{"c":57.0881,"h":57.09,"l":57.081,"n":8,"o":57.081,"t":"2026-10-19T12:35:00Z","v":30852,"vw":57.089891},{"c":57.07,"h":57.08,"l":57.07,"n":5,"o":57.08,"t":"2026-10-19T12:40:00Z","v":980,"vw":57.074898},{"c":57.079,"h":57.08,"l":57.079,"n":4,"o":57.08,"t":"2026-10-19T12:50:00Z","v":202,"vw":57.0795},{"c":57.095,"h":57.095,"l":57.09,"n":2,"o":57.09,"t":"2026-10-19T13:00:00Z","v":600,"vw":57.094167},{"c":57.08,"h":57.08,"l":57.08,"n":3,"o":57.08,"t":"2026-10-19T13:10:00Z","v":750,"vw":57.08},{"c":57.07,"h":57.08,"l":57.07,"n":16,"o":57.08,"t":"2026-10-19T13:25:00Z","v":4153,"vw":57.072169},{"c":57.0708,"h":57.09,"l":57.0634,"n":256,"o":57.07,"t":"2026-10-19T13:30:00Z","v":112402,"vw":57.072621},{"c":57.075,"h":57.09,"l":57.0713,"n":179,"o":57.075,"t":"2026-10-19T13:35:00Z","v":97004,"vw":57.07937},{"c":57.065,"h":57.085,"l":57.0601,"n":202,"o":57.08,"t":"2026-10-19T13:40:00Z","v":71905,"vw":57.071517},{"c":57.065,"h":57.07,"l":57.0501,"n":215,"o":57.0624,"t":"2026-10-19T13:45:00Z","v":109058,"vw":57.059265},{"c":57.075,"h":57.075,"l":57.055,"n":110,"o":57.065,"t":"2026-10-19T13:50:00Z","v":43136,"vw":57.066072},{"c":57.1,"h":57.1,"l":57.075,"n":116,"o":57.075,"t":"2026-10-19T13:55:00Z","v":70921,"vw":57.089203},{"c":57.1,"h":57.1076,"l":57.0931,"n":134,"o":57.105,"t":"2026-10-19T14:00:00Z","v":38044,"vw":57.100385},{"c":57.095,"h":57.1,"l":57.085,"n":201,"o":57.1,"t":"2026-10-19T14:05:00Z","v":72544,"vw":57.089598},{"c":57.0634,"h":57.095,"l":57.0634,"n":129,"o":57.095,"t":"2026-10-19T14:10:00Z","v":30394,"vw":57.077374},{"c":57.075,"h":57.08,"l":57.0603,"n":110,"o":57.0699,"t":"2026-10-19T14:15:00Z","v":16290,"vw":57.073104},{"c":57.0657,"h":57.075,"l":57.06,"n":293,"o":57.075,"t":"2026-10-19T14:20:00Z","v":472642,"vw":57.065031},{"c":57.04,"h":57.07,"l":57.04,"n":140,"o":57.065,"t":"2026-10-19T14:25:00Z","v":57872,"vw":57.061146},{"c":57.035,"h":57.0466,"l":57.0317,"n":219,"o":57.0401,"t":"2026-10-19T14:30:00Z","v":50430,"vw":57.039351},{"c":57.0299,"h":57.0399,"l":57.025,"n":109,"o":57.035,"t":"2026-10-19T14:35:00Z","v":38822,"vw":57.030537},{"c":57.0223,"h":57.0299,"l":57.02,"n":102,"o":57.025,"t":"2026-10-19T14:40:00Z","v":33193,"vw":57.023082},{"c":57.015,"h":57.025,"l":57.01,"n":89,"o":57.02,"t":"2026-10-19T14:45:00Z","v":23990,"vw":57.016988},{"c":57.015,"h":57.02,"l":57.0101,"n":117,"o":57.015,"t":"2026-10-19T14:50:00Z","v":54994,"vw":57.016051},{"c":57.015,"h":57.0264,"l":57.01,"n":117,"o":57.02,"t":"2026-10-19T14:55:00Z","v":38233,"vw":57.021511},{"c":57.015,"h":57.0199,"l":57.0101,"n":105,"o":57.015,"t":"2026-10-19T15:00:00Z","v":20263,"vw":57.015294},{"c":57.025,"h":57.025,"l":57.01,"n":139,"o":57.0139,"t":"2026-10-19T15:05:00Z","v":121176,"vw":57.01934},{"c":57.025,"h":57.0299,"l":57.02,"n":92,"o":57.025,"t":"2026-10-19T15:10:00Z","v":45527,"vw":57.020921},{"c":57.01,"h":57.027,"l":57.005,"n":163,"o":57.0201,"t":"2026-10-19T15:15:00Z","v":396822,"vw":57.014398},{"c":57.0176,"h":57.0176,"l":57.005,"n":129,"o":57.005,"t":"2026-10-19T15:20:00Z","v":73158,"vw":57.010482},{"c":57.015,"h":57.0199,"l":57.01,"n":84,"o":57.015,"t":"2026-10-19T15:25:00Z","v":48654,"vw":57.01483},{"c":57.0099,"h":57.0163,"l":57.005,"n":128,"o":57.015,"t":"2026-10-19T15:30:00Z","v":60683,"vw":57.010636},{"c":57.0077,"h":57.0097,"l":57,"n":53,"o":57.005,"t":"2026-10-19T15:35:00Z","v":6617,"vw":57.005145},{"c":56.99,"h":57.0057,"l":56.99,"n":138,"o":57.0057,"t":"2026-10-19T15:40:00Z","v":57168,"vw":56.996989},{"c":56.995,"h":57.005,"l":56.9913,"n":124,"o":56.995,"t":"2026-10-19T15:45:00Z","v":55886,"vw":56.9967},{"c":56.985,"h":57,"l":56.985,"n":150,"o":56.995,"t":"2026-10-19T15:50:00Z","v":112346,"vw":56.993608},{"c":56.9899,"h":56.995,"l":56.9801,"n":147,"o":56.9862,"t":"2026-10-19T15:55:00Z","v":67828,"vw":56.989636},{"c":56.985,"h":56.9899,"l":56.98,"n":121,"o":56.985,"t":"2026-10-19T16:00:00Z","v":35941,"vw":56.983382},{"c":56.975,"h":56.9868,"l":56.9736,"n":111,"o":56.985,"t":"2026-10-19T16:05:00Z","v":44169,"vw":56.98156},{"c":56.97,"h":56.98,"l":56.97,"n":100,"o":56.9764,"t":"2026-10-19T16:10:00Z","v":29580,"vw":56.973034},{"c":56.965,"h":56.97,"l":56.9639,"n":96,"o":56.97,"t":"2026-10-19T16:15:00Z","v":22231,"vw":56.966798},{"c":56.97,"h":56.97,"l":56.96,"n":123,"o":56.965,"t":"2026-10-19T16:20:00Z","v":51341,"vw":56.9662},{"c":56.975,"h":56.978,"l":56.9637,"n":83,"o":56.965,"t":"2026-10-19T16:25:00Z","v":52056,"vw":56.97366},{"c":56.969,"h":56.97,"l":56.9601,"n":124,"o":56.97,"t":"2026-10-19T16:30:00Z","v":73926,"vw":56.967132},{"c":56.965,"h":56.97,"l":56.9629,"n":87,"o":56.97,"t":"2026-10-19T16:35:00Z","v":21967,"vw":56.964627},{"c":56.975,"h":56.975,"l":56.9683,"n":88,"o":56.9683,"t":"2026-10-19T16:40:00Z","v":24690,"vw":56.972763},{"c":56.965,"h":56.975,"l":56.9601,"n":133,"o":56.975,"t":"2026-10-19T16:45:00Z","v":91763,"vw":56.968946},{"c":56.965,"h":56.9666,"l":56.9617,"n":57,"o":56.965,"t":"2026-10-19T16:50:00Z","v":13198,"vw":56.964989},{"c":56.975,"h":56.98,"l":56.9637,"n":84,"o":56.965,"t":"2026-10-19T16:55:00Z","v":68479,"vw":56.970635},{"c":56.965,"h":56.975,"l":56.9617,"n":92,"o":56.975,"t":"2026-10-19T17:00:00Z","v":37356,"vw":56.968373},{"c":56.955,"h":56.9697,"l":56.9536,"n":122,"o":56.965,"t":"2026-10-19T17:05:00Z","v":62780,"vw":56.96206},{"c":56.965,"h":56.967,"l":56.9536,"n":88,"o":56.955,"t":"2026-10-19T17:10:00Z","v":15890,"vw":56.959135},{"c":56.965,"h":56.97,"l":56.9636,"n":145,"o":56.965,"t":"2026-10-19T17:15:00Z","v":54363,"vw":56.965667},{"c":56.965,"h":56.97,"l":56.9625,"n":119,"o":56.965,"t":"2026-10-19T17:20:00Z","v":41089,"vw":56.964822},{"c":56.9764,"h":56.98,"l":56.9623,"n":189,"o":56.9623,"t":"2026-10-19T17:25:00Z","v":72577,"vw":56.973815},{"c":56.97,"h":56.98,"l":56.97,"n":133,"o":56.975,"t":"2026-10-19T17:30:00Z","v":64043,"vw":56.976475},{"c":56.975,"h":56.98,"l":56.97,"n":123,"o":56.975,"t":"2026-10-19T17:35:00Z","v":35941,"vw":56.976356},{"c":56.985,"h":56.99,"l":56.9701,"n":281,"o":56.9799,"t":"2026-10-19T17:40:00Z","v":114813,"vw":56.981753},{"c":56.995,"h":56.9963,"l":56.9811,"n":263,"o":56.985,"t":"2026-10-19T17:45:00Z","v":46939,"vw":56.989038},{"c":56.995,"h":57,"l":56.9901,"n":92,"o":56.9901,"t":"2026-10-19T17:50:00Z","v":42121,"vw":56.996366},{"c":56.995,"h":57.0099,"l":56.9901,"n":228,"o":57,"t":"2026-10-19T17:55:00Z","v":99543,"vw":57.000562},{"c":57.005,"h":57.005,"l":56.99,"n":115,"o":56.995,"t":"2026-10-19T18:00:00Z","v":113600,"vw":56.999773},{"c":57.005,"h":57.009,"l":57,"n":103,"o":57.005,"t":"2026-10-19T18:05:00Z","v":44261,"vw":57.004267},{"c":57.005,"h":57.01,"l":57,"n":84,"o":57.005,"t":"2026-10-19T18:10:00Z","v":34112,"vw":57.005521},{"c":56.995,"h":57.0099,"l":56.9901,"n":138,"o":57,"t":"2026-10-19T18:15:00Z","v":84963,"vw":56.998937},{"c":57.005,"h":57.0063,"l":56.995,"n":128,"o":56.999,"t":"2026-10-19T18:20:00Z","v":27447,"vw":56.99952},{"c":57.005,"h":57.01,"l":57,"n":141,"o":57,"t":"2026-10-19T18:25:00Z","v":53060,"vw":57.005453},{"c":57.015,"h":57.02,"l":57.0001,"n":151,"o":57.005,"t":"2026-10-19T18:30:00Z","v":67325,"vw":57.010242},{"c":57.0299,"h":57.0299,"l":57.015,"n":214,"o":57.015,"t":"2026-10-19T18:35:00Z","v":48311,"vw":57.025111},{"c":57.03,"h":57.03,"l":57.0201,"n":138,"o":57.025,"t":"2026-10-19T18:40:00Z","v":49635,"vw":57.027306},{"c":57.025,"h":57.03,"l":57.02,"n":176,"o":57.025,"t":"2026-10-19T18:45:00Z","v":36226,"vw":57.025381},{"c":57.025,"h":57.03,"l":57.02,"n":140,"o":57.025,"t":"2026-10-19T18:50:00Z","v":48343,"vw":57.024352},{"c":57.0162,"h":57.0263,"l":57.01,"n":162,"o":57.025,"t":"2026-10-19T18:55:00Z","v":171340,"vw":57.023109},{"c":57.005,"h":57.01,"l":57,"n":130,"o":57.01,"t":"2026-10-19T19:00:00Z","v":53143,"vw":57.007211},{"c":56.9965,"h":57.0099,"l":56.9916,"n":162,"o":57.005,"t":"2026-10-19T19:05:00Z","v":109416,"vw":56.999544},{"c":56.995,"h":56.9965,"l":56.9901,"n":100,"o":56.9965,"t":"2026-10-19T19:10:00Z","v":22705,"vw":56.993927},{"c":57,"h":57,"l":56.99,"n":134,"o":56.9962,"t":"2026-10-19T19:15:00Z","v":60429,"vw":56.995856},{"c":56.9864,"h":56.9999,"l":56.985,"n":187,"o":56.995,"t":"2026-10-19T19:20:00Z","v":84597,"vw":56.991365},{"c":56.985,"h":56.99,"l":56.98,"n":140,"o":56.985,"t":"2026-10-19T19:25:00Z","v":26222,"vw":56.985176},{"c":56.985,"h":56.99,"l":56.98,"n":217,"o":56.9838,"t":"2026-10-19T19:30:00Z","v":67951,"vw":56.984941},{"c":56.9801,"h":56.99,"l":56.98,"n":204,"o":56.9862,"t":"2026-10-19T19:35:00Z","v":191679,"vw":56.984859},{"c":56.975,"h":56.9899,"l":56.97,"n":254,"o":56.9825,"t":"2026-10-19T19:40:00Z","v":119464,"vw":56.979035},{"c":56.975,"h":56.98,"l":56.9701,"n":240,"o":56.9765,"t":"2026-10-19T19:45:00Z","v":112397,"vw":56.975522},{"c":56.985,"h":56.99,"l":56.9737,"n":923,"o":56.975,"t":"2026-10-19T19:50:00Z","v":119755,"vw":56.983756},{"c":56.995,"h":56.995,"l":56.98,"n":322,"o":56.985,"t":"2026-10-19T19:55:00Z","v":123525,"vw":56.987598},{"c":56.99,"h":56.995,"l":56.99,"n":12,"o":56.99,"t":"2026-10-19T20:00:00Z","v":28933,"vw":56.994602},{"c":56.99,"h":57.0111,"l":56.99,"n":26,"o":57.0111,"t":"2026-10-19T20:10:00Z","v":919296,"vw":57.010538},{"c":56.9896,"h":56.99,"l":56.9896,"n":2,"o":56.99,"t":"2026-10-19T20:25:00Z","v":2054,"vw":56.989744},{"c":56.98,"h":56.98,"l":56.97,"n":17,"o":56.97,"t":"2026-10-19T20:40:00Z","v":22938,"vw":56.979956},{"c":56.98,"h":56.98,"l":56.98,"n":5,"o":56.98,"t":"2026-10-19T20:45:00Z","v":1316,"vw":56.98},{"c":56.98,"h":56.98,"l":56.98,"n":19,"o":56.98,"t":"2026-10-19T20:50:00Z","v":2760,"vw":56.98},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-20T10:20:00Z","v":1750,"vw":57.1},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-20T11:15:00Z","v":180,"vw":57.04},{"c":57,"h":57.12,"l":57,"n":59,"o":57.035,"t":"2026-10-20T11:30:00Z","v":19696,"vw":57.053353},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-20T11:55:00Z","v":1500,"vw":57.02},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-20T12:00:00Z","v":210,"vw":57.04},{"c":57.0499,"h":57.0499,"l":57.0499,"n":1,"o":57.0499,"t":"2026-10-20T12:10:00Z","v":760,"vw":57.0499},{"c":57.11,"h":57.11,"l":57.11,"n":6,"o":57.11,"t":"2026-10-20T12:35:00Z","v":8687,"vw":57.11},{"c":57.09,"h":57.09,"l":57.09,"n":9,"o":57.09,"t":"2026-10-20T12:45:00Z","v":28728,"vw":57.09},{"c":57.0591,"h":57.0591,"l":57.0591,"n":1,"o":57.0591,"t":"2026-10-20T12:55:00Z","v":1300,"vw":57.0591},{"c":57.05,"h":57.05,"l":57.05,"n":2,"o":57.05,"t":"2026-10-20T13:00:00Z","v":4681,"vw":57.05},{"c":57.05,"h":57.05,"l":57.05,"n":3,"o":57.05,"t":"2026-10-20T13:25:00Z","v":224,"vw":57.05},{"c":57.065,"h":57.075,"l":57.0501,"n":257,"o":57.055,"t":"2026-10-20T13:30:00Z","v":199584,"vw":57.059512},{"c":57.06,"h":57.075,"l":57.055,"n":205,"o":57.065,"t":"2026-10-20T13:35:00Z","v":176614,"vw":57.066379},{"c":57.085,"h":57.09,"l":57.0538,"n":185,"o":57.0538,"t":"2026-10-20T13:40:00Z","v":107247,"vw":57.073087},{"c":57.075,"h":57.095,"l":57.075,"n":97,"o":57.09,"t":"2026-10-20T13:45:00Z","v":34184,"vw":57.085564},{"c":57.06,"h":57.0764,"l":57.059,"n":72,"o":57.0637,"t":"2026-10-20T13:50:00Z","v":32299,"vw":57.069686},{"c":57.0776,"h":57.0776,"l":57.06,"n":122,"o":57.06,"t":"2026-10-20T13:55:00Z","v":67328,"vw":57.061377},{"c":57.0463,"h":57.065,"l":57.04,"n":114,"o":57.065,"t":"2026-10-20T14:00:00Z","v":29427,"vw":57.056803},{"c":57.045,"h":57.0484,"l":57.04,"n":66,"o":57.04,"t":"2026-10-20T14:05:00Z","v":16754,"vw":57.045447},{"c":57.07,"h":57.075,"l":57.04,"n":104,"o":57.045,"t":"2026-10-20T14:10:00Z","v":48314,"vw":57.067116},{"c":57.09,"h":57.09,"l":57.06,"n":119,"o":57.07,"t":"2026-10-20T14:15:00Z","v":153543,"vw":57.071288},{"c":57.125,"h":57.13,"l":57.1,"n":116,"o":57.1,"t":"2026-10-20T14:20:00Z","v":74293,"vw":57.115955},{"c":57.1399,"h":57.14,"l":57.115,"n":110,"o":57.1301,"t":"2026-10-20T14:25:00Z","v":45875,"vw":57.128499},{"c":57.125,"h":57.15,"l":57.1136,"n":256,"o":57.145,"t":"2026-10-20T14:30:00Z","v":69347,"vw":57.136288},{"c":57.11,"h":57.13,"l":57.11,"n":228,"o":57.125,"t":"2026-10-20T14:35:00Z","v":88574,"vw":57.126},{"c":57.1223,"h":57.13,"l":57.105,"n":152,"o":57.11,"t":"2026-10-20T14:40:00Z","v":61136,"vw":57.117733},{"c":57.095,"h":57.12,"l":57.09,"n":142,"o":57.12,"t":"2026-10-20T14:45:00Z","v":41705,"vw":57.103349},{"c":57.095,"h":57.1,"l":57.09,"n":108,"o":57.095,"t":"2026-10-20T14:50:00Z","v":35076,"vw":57.096279},{"c":57.095,"h":57.0957,"l":57.09,"n":92,"o":57.095,"t":"2026-10-20T14:55:00Z","v":35117,"vw":57.092098},{"c":57.085,"h":57.11,"l":57.085,"n":110,"o":57.095,"t":"2026-10-20T15:00:00Z","v":36180,"vw":57.097928},{"c":57.085,"h":57.09,"l":57.0801,"n":81,"o":57.09,"t":"2026-10-20T15:05:00Z","v":18698,"vw":57.087543},{"c":57.065,"h":57.0865,"l":57.06,"n":181,"o":57.0865,"t":"2026-10-20T15:10:00Z","v":53809,"vw":57.075524},{"c":57.07,"h":57.071,"l":57.06,"n":130,"o":57.065,"t":"2026-10-20T15:15:00Z","v":46434,"vw":57.065823},{"c":57.065,"h":57.0799,"l":57.05,"n":119,"o":57.075,"t":"2026-10-20T15:20:00Z","v":38297,"vw":57.068531},{"c":57.065,"h":57.075,"l":57.055,"n":98,"o":57.07,"t":"2026-10-20T15:25:00Z","v":51342,"vw":57.066805},{"c":57.065,"h":57.0699,"l":57.055,"n":109,"o":57.065,"t":"2026-10-20T15:30:00Z","v":38568,"vw":57.065654},{"c":57.059,"h":57.065,"l":57.05,"n":114,"o":57.065,"t":"2026-10-20T15:35:00Z","v":22688,"vw":57.056753},{"c":57.055,"h":57.06,"l":57.0501,"n":77,"o":57.055,"t":"2026-10-20T15:40:00Z","v":8582,"vw":57.054609},{"c":57.034,"h":57.05,"l":57.0339,"n":116,"o":57.05,"t":"2026-10-20T15:45:00Z","v":41122,"vw":57.039519},{"c":57.035,"h":57.045,"l":57.0337,"n":162,"o":57.04,"t":"2026-10-20T15:50:00Z","v":39911,"vw":57.039611},{"c":57.0169,"h":57.035,"l":57.0124,"n":124,"o":57.035,"t":"2026-10-20T15:55:00Z","v":36453,"vw":57.023616},{"c":57.005,"h":57.02,"l":57.005,"n":72,"o":57.015,"t":"2026-10-20T16:00:00Z","v":34724,"vw":57.012713},{"c":57.0057,"h":57.0199,"l":57.0038,"n":91,"o":57.0099,"t":"2026-10-20T16:05:00Z","v":22168,"vw":57.009867},{"c":56.9983,"h":57.0067,"l":56.9938,"n":112,"o":57.005,"t":"2026-10-20T16:10:00Z","v":42844,"vw":57.003278},{"c":57.005,"h":57.005,"l":56.9938,"n":96,"o":57,"t":"2026-10-20T16:15:00Z","v":26375,"vw":57.00214},{"c":57.005,"h":57.01,"l":57.0036,"n":103,"o":57.0038,"t":"2026-10-20T16:20:00Z","v":18515,"vw":57.006903},{"c":57,"h":57.01,"l":56.995,"n":92,"o":57.0099,"t":"2026-10-20T16:25:00Z","v":21970,"vw":57.005107},{"c":57.005,"h":57.0069,"l":56.995,"n":113,"o":57,"t":"2026-10-20T16:30:00Z","v":55565,"vw":57.002467},{"c":57.005,"h":57.01,"l":57.0001,"n":168,"o":57.005,"t":"2026-10-20T16:35:00Z","v":418337,"vw":57.00915},{"c":57.0099,"h":57.0099,"l":57.0001,"n":109,"o":57.005,"t":"2026-10-20T16:40:00Z","v":34350,"vw":57.006022},{"c":56.995,"h":57.005,"l":56.99,"n":112,"o":57.005,"t":"2026-10-20T16:45:00Z","v":115552,"vw":56.991539},{"c":56.985,"h":56.995,"l":56.9801,"n":98,"o":56.995,"t":"2026-10-20T16:50:00Z","v":12343,"vw":56.988886},{"c":56.98,"h":56.9899,"l":56.98,"n":54,"o":56.985,"t":"2026-10-20T16:55:00Z","v":19787,"vw":56.98505},{"c":56.975,"h":56.9864,"l":56.9701,"n":148,"o":56.9801,"t":"2026-10-20T17:00:00Z","v":52565,"vw":56.976425},{"c":56.98,"h":56.98,"l":56.9737,"n":87,"o":56.975,"t":"2026-10-20T17:05:00Z","v":18822,"vw":56.977175},{"c":56.985,"h":56.9866,"l":56.98,"n":67,"o":56.9801,"t":"2026-10-20T17:10:00Z","v":30000,"vw":56.984508},{"c":56.985,"h":56.99,"l":56.9801,"n":89,"o":56.985,"t":"2026-10-20T17:15:00Z","v":44175,"vw":56.98469},{"c":56.995,"h":57,"l":56.9802,"n":224,"o":56.986,"t":"2026-10-20T17:20:00Z","v":82338,"vw":56.986461},{"c":57.005,"h":57.006,"l":56.99,"n":106,"o":56.995,"t":"2026-10-20T17:25:00Z","v":61191,"vw":56.998473},{"c":57.0199,"h":57.0262,"l":57.005,"n":152,"o":57.005,"t":"2026-10-20T17:30:00Z","v":42978,"vw":57.014608},{"c":57.015,"h":57.03,"l":57.0136,"n":155,"o":57.02,"t":"2026-10-20T17:35:00Z","v":97906,"vw":57.022814},{"c":57.015,"h":57.02,"l":57.0125,"n":90,"o":57.0125,"t":"2026-10-20T17:40:00Z","v":40946,"vw":57.01814},{"c":57.005,"h":57.02,"l":57,"n":89,"o":57.0199,"t":"2026-10-20T17:45:00Z","v":21769,"vw":57.009591},{"c":57.005,"h":57.02,"l":57.0001,"n":215,"o":57.0099,"t":"2026-10-20T17:50:00Z","v":38728,"vw":57.01594},{"c":57.005,"h":57.005,"l":57,"n":40,"o":57.005,"t":"2026-10-20T17:55:00Z","v":4336,"vw":57.001173},{"c":57.0038,"h":57.0162,"l":57,"n":178,"o":57.005,"t":"2026-10-20T18:00:00Z","v":71542,"vw":57.008114},{"c":57,"h":57.01,"l":56.9928,"n":126,"o":57.01,"t":"2026-10-20T18:05:00Z","v":66050,"vw":56.996622},{"c":57.0015,"h":57.01,"l":57.0011,"n":145,"o":57.0011,"t":"2026-10-20T18:10:00Z","v":56078,"vw":57.006735},{"c":57.005,"h":57.0062,"l":56.9938,"n":120,"o":57.005,"t":"2026-10-20T18:15:00Z","v":35157,"vw":56.999632},{"c":57.0063,"h":57.01,"l":56.995,"n":168,"o":57.005,"t":"2026-10-20T18:20:00Z","v":280602,"vw":57.006664},{"c":57.0001,"h":57.0063,"l":57,"n":66,"o":57.005,"t":"2026-10-20T18:25:00Z","v":13438,"vw":57.002533},{"c":57.005,"h":57.01,"l":57.0001,"n":165,"o":57.0001,"t":"2026-10-20T18:30:00Z","v":47668,"vw":57.006778},{"c":57.005,"h":57.01,"l":57.0001,"n":197,"o":57.01,"t":"2026-10-20T18:35:00Z","v":33361,"vw":57.007071},{"c":57.015,"h":57.02,"l":57,"n":94,"o":57.01,"t":"2026-10-20T18:40:00Z","v":114728,"vw":57.009189},{"c":57.015,"h":57.0163,"l":57.01,"n":109,"o":57.0163,"t":"2026-10-20T18:45:00Z","v":34607,"vw":57.012874},{"c":57.015,"h":57.02,"l":57.0037,"n":156,"o":57.015,"t":"2026-10-20T18:50:00Z","v":46772,"vw":57.008079},{"c":57.02,"h":57.02,"l":57.0101,"n":62,"o":57.015,"t":"2026-10-20T18:55:00Z","v":16564,"vw":57.014616},{"c":57.0097,"h":57.02,"l":57.0001,"n":147,"o":57.015,"t":"2026-10-20T19:00:00Z","v":49209,"vw":57.015848},{"c":57.015,"h":57.02,"l":57.01,"n":115,"o":57.01,"t":"2026-10-20T19:05:00Z","v":46875,"vw":57.015466},{"c":57.01,"h":57.0199,"l":57.01,"n":78,"o":57.015,"t":"2026-10-20T19:10:00Z","v":38093,"vw":57.017689},{"c":57.015,"h":57.02,"l":57.01,"n":181,"o":57.015,"t":"2026-10-20T19:15:00Z","v":72470,"vw":57.014843},{"c":57.025,"h":57.03,"l":57.0101,"n":215,"o":57.015,"t":"2026-10-20T19:20:00Z","v":78633,"vw":57.023119},{"c":57.025,"h":57.03,"l":57.0217,"n":255,"o":57.025,"t":"2026-10-20T19:25:00Z","v":71940,"vw":57.026021},{"c":57.0299,"h":57.03,"l":57.02,"n":151,"o":57.025,"t":"2026-10-20T19:30:00Z","v":80355,"vw":57.025118},{"c":57.025,"h":57.03,"l":57.02,"n":277,"o":57.025,"t":"2026-10-20T19:35:00Z","v":65003,"vw":57.025395},{"c":57.025,"h":57.03,"l":57.0201,"n":302,"o":57.025,"t":"2026-10-20T19:40:00Z","v":127645,"vw":57.024998},{"c":57.0299,"h":57.03,"l":57.0234,"n":228,"o":57.0234,"t":"2026-10-20T19:45:00Z","v":66769,"vw":57.026693},{"c":57.025,"h":57.03,"l":57.02,"n":218,"o":57.029,"t":"2026-10-20T19:50:00Z","v":87644,"vw":57.025291},{"c":57.02,"h":57.03,"l":57.02,"n":228,"o":57.025,"t":"2026-10-20T19:55:00Z","v":93969,"vw":57.021944},{"c":57.02,"h":57.03,"l":57.02,"n":11,"o":57.03,"t":"2026-10-20T20:00:00Z","v":10604,"vw":57.027924},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-20T20:25:00Z","v":318,"vw":57.03},{"c":57.03,"h":57.03,"l":57.03,"n":4,"o":57.03,"t":"2026-10-20T20:55:00Z","v":300,"vw":57.03},{"c":57.1,"h":57.1,"l":57.03,"n":6,"o":57.03,"t":"2026-10-21T08:00:00Z","v":2719,"vw":57.087037},{"c":57.07,"h":57.07,"l":57.07,"n":1,"o":57.07,"t":"2026-10-21T09:20:00Z","v":250,"vw":57.07},{"c":57.11,"h":57.11,"l":57.08,"n":4,"o":57.08,"t":"2026-10-21T11:00:00Z","v":2278,"vw":57.105371},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-21T11:20:00Z","v":473,"vw":57.03},{"c":57.06,"h":57.06,"l":57.06,"n":2,"o":57.06,"t":"2026-10-21T11:35:00Z","v":8800,"vw":57.06},{"c":57.0603,"h":57.0603,"l":57.0603,"n":1,"o":57.0603,"t":"2026-10-21T12:00:00Z","v":118,"vw":57.0603},{"c":57.0882,"h":57.0882,"l":57.0882,"n":1,"o":57.0882,"t":"2026-10-21T13:05:00Z","v":250,"vw":57.0882},{"c":57.09,"h":57.09,"l":57.09,"n":5,"o":57.09,"t":"2026-10-21T13:25:00Z","v":1500,"vw":57.09},{"c":57.095,"h":57.0957,"l":57.0711,"n":171,"o":57.08,"t":"2026-10-21T13:30:00Z","v":142327,"vw":57.081819},{"c":57.1063,"h":57.1076,"l":57.0801,"n":89,"o":57.095,"t":"2026-10-21T13:35:00Z","v":14127,"vw":57.096844},{"c":57.115,"h":57.125,"l":57.1001,"n":80,"o":57.1001,"t":"2026-10-21T13:40:00Z","v":32098,"vw":57.113271},{"c":57.115,"h":57.125,"l":57.1036,"n":104,"o":57.1136,"t":"2026-10-21T13:45:00Z","v":50997,"vw":57.112034},{"c":57.115,"h":57.12,"l":57.1137,"n":46,"o":57.12,"t":"2026-10-21T13:50:00Z","v":12878,"vw":57.115417},{"c":57.1064,"h":57.115,"l":57.1017,"n":55,"o":57.115,"t":"2026-10-21T13:55:00Z","v":17987,"vw":57.108106},{"c":57.08,"h":57.1009,"l":57.08,"n":69,"o":57.1009,"t":"2026-10-21T14:00:00Z","v":26128,"vw":57.094913},{"c":57.055,"h":57.085,"l":57.05,"n":108,"o":57.085,"t":"2026-10-21T14:05:00Z","v":33760,"vw":57.065104},{"c":57.075,"h":57.09,"l":57.059,"n":142,"o":57.059,"t":"2026-10-21T14:10:00Z","v":86921,"vw":57.078165},{"c":57.055,"h":57.08,"l":57.0538,"n":201,"o":57.075,"t":"2026-10-21T14:15:00Z","v":144221,"vw":57.07397},{"c":57.0599,"h":57.06,"l":57.0538,"n":99,"o":57.0538,"t":"2026-10-21T14:20:00Z","v":26439,"vw":57.057716},{"c":57.0601,"h":57.065,"l":57.044,"n":61,"o":57.055,"t":"2026-10-21T14:25:00Z","v":16886,"vw":57.053461},{"c":57.065,"h":57.07,"l":57.06,"n":104,"o":57.065,"t":"2026-10-21T14:30:00Z","v":108608,"vw":57.064872},{"c":57.0659,"h":57.0666,"l":57.05,"n":136,"o":57.06,"t":"2026-10-21T14:35:00Z","v":39284,"vw":57.058208},{"c":57.07,"h":57.07,"l":57.05,"n":67,"o":57.065,"t":"2026-10-21T14:40:00Z","v":59436,"vw":57.066602},{"c":57.055,"h":57.07,"l":57.05,"n":74,"o":57.06,"t":"2026-10-21T14:45:00Z","v":43571,"vw":57.061591},{"c":57.045,"h":57.06,"l":57.04,"n":72,"o":57.06,"t":"2026-10-21T14:50:00Z","v":43466,"vw":57.050541},{"c":57.035,"h":57.05,"l":57.035,"n":68,"o":57.045,"t":"2026-10-21T14:55:00Z","v":33593,"vw":57.044334},{"c":57.0299,"h":57.0301,"l":57.015,"n":72,"o":57.03,"t":"2026-10-21T15:00:00Z","v":16385,"vw":57.025199},{"c":57.0225,"h":57.03,"l":57.0201,"n":60,"o":57.0225,"t":"2026-10-21T15:05:00Z","v":35892,"vw":57.023434},{"c":57.025,"h":57.03,"l":57.0199,"n":67,"o":57.025,"t":"2026-10-21T15:10:00Z","v":37895,"vw":57.023093},{"c":57.015,"h":57.0299,"l":57.015,"n":73,"o":57.0243,"t":"2026-10-21T15:15:00Z","v":43639,"vw":57.020905},{"c":57.029,"h":57.035,"l":57.015,"n":77,"o":57.015,"t":"2026-10-21T15:20:00Z","v":93430,"vw":57.029153},{"c":57.05,"h":57.05,"l":57.025,"n":97,"o":57.025,"t":"2026-10-21T15:25:00Z","v":69202,"vw":57.042231},{"c":57.0401,"h":57.06,"l":57.04,"n":61,"o":57.055,"t":"2026-10-21T15:30:00Z","v":30634,"vw":57.05473},{"c":57.0499,"h":57.0499,"l":57.03,"n":70,"o":57.04,"t":"2026-10-21T15:35:00Z","v":31920,"vw":57.037263},{"c":57.0287,"h":57.0463,"l":57.0237,"n":53,"o":57.045,"t":"2026-10-21T15:40:00Z","v":30567,"vw":57.035443},{"c":57.035,"h":57.04,"l":57.0225,"n":67,"o":57.0225,"t":"2026-10-21T15:45:00Z","v":31139,"vw":57.033131},{"c":57.035,"h":57.0464,"l":57.0334,"n":64,"o":57.0337,"t":"2026-10-21T15:50:00Z","v":29213,"vw":57.038455},{"c":57.035,"h":57.04,"l":57.0337,"n":56,"o":57.035,"t":"2026-10-21T15:55:00Z","v":21846,"vw":57.037329},{"c":57.035,"h":57.0364,"l":57.03,"n":50,"o":57.034,"t":"2026-10-21T16:00:00Z","v":8042,"vw":57.034961},{"c":57.0201,"h":57.03,"l":57.02,"n":68,"o":57.03,"t":"2026-10-21T16:05:00Z","v":59680,"vw":57.021547},{"c":57.0275,"h":57.035,"l":57.02,"n":64,"o":57.02,"t":"2026-10-21T16:10:00Z","v":27927,"vw":57.025465},{"c":57.035,"h":57.04,"l":57.029,"n":74,"o":57.029,"t":"2026-10-21T16:15:00Z","v":32317,"vw":57.033206},{"c":57.045,"h":57.045,"l":57.025,"n":77,"o":57.03,"t":"2026-10-21T16:20:00Z","v":32245,"vw":57.034015},{"c":57.03,"h":57.05,"l":57.03,"n":75,"o":57.0401,"t":"2026-10-21T16:25:00Z","v":47576,"vw":57.043128},{"c":57.035,"h":57.0399,"l":57.0337,"n":42,"o":57.035,"t":"2026-10-21T16:30:00Z","v":18838,"vw":57.035199},{"c":57.07,"h":57.07,"l":57.03,"n":97,"o":57.035,"t":"2026-10-21T16:35:00Z","v":35917,"vw":57.03513},{"c":57.0563,"h":57.0669,"l":57.0323,"n":53,"o":57.0669,"t":"2026-10-21T16:40:00Z","v":25512,"vw":57.046505},{"c":57.035,"h":57.06,"l":57.035,"n":59,"o":57.055,"t":"2026-10-21T16:45:00Z","v":33657,"vw":57.048358},{"c":57.04,"h":57.04,"l":57.03,"n":55,"o":57.0399,"t":"2026-10-21T16:50:00Z","v":9236,"vw":57.034901},{"c":57.0499,"h":57.05,"l":57.0334,"n":65,"o":57.0399,"t":"2026-10-21T16:55:00Z","v":81007,"vw":57.04017},{"c":57.035,"h":57.055,"l":57.03,"n":76,"o":57.05,"t":"2026-10-21T17:00:00Z","v":34282,"vw":57.046917},{"c":57.05,"h":57.055,"l":57.03,"n":82,"o":57.03,"t":"2026-10-21T17:05:00Z","v":85469,"vw":57.049352},{"c":57.0399,"h":57.05,"l":57.0337,"n":66,"o":57.05,"t":"2026-10-21T17:10:00Z","v":52652,"vw":57.040432},{"c":57.0464,"h":57.0499,"l":57.031,"n":74,"o":57.035,"t":"2026-10-21T17:15:00Z","v":755708,"vw":57.031328},{"c":57.04,"h":57.0499,"l":57.0399,"n":51,"o":57.04,"t":"2026-10-21T17:20:00Z","v":24909,"vw":57.043288},{"c":57.035,"h":57.04,"l":57.034,"n":47,"o":57.0399,"t":"2026-10-21T17:25:00Z","v":23868,"vw":57.038935},{"c":57.045,"h":57.05,"l":57.035,"n":93,"o":57.035,"t":"2026-10-21T17:30:00Z","v":27463,"vw":57.04592},{"c":57.045,"h":57.0476,"l":57.0401,"n":64,"o":57.045,"t":"2026-10-21T17:35:00Z","v":34722,"vw":57.044509},{"c":57.041,"h":57.05,"l":57.04,"n":52,"o":57.0466,"t":"2026-10-21T17:40:00Z","v":52907,"vw":57.045626},{"c":57.041,"h":57.0462,"l":57.035,"n":178,"o":57.0401,"t":"2026-10-21T17:45:00Z","v":14436,"vw":57.04009},{"c":57.045,"h":57.0466,"l":57.035,"n":79,"o":57.0401,"t":"2026-10-21T17:50:00Z","v":41575,"vw":57.044151},{"c":57.045,"h":57.0499,"l":57.0301,"n":53,"o":57.04,"t":"2026-10-21T17:55:00Z","v":24994,"vw":57.037842},{"c":57.047,"h":57.05,"l":57.0401,"n":48,"o":57.0436,"t":"2026-10-21T18:00:00Z","v":14485,"vw":57.046807},{"c":57.035,"h":57.045,"l":57.0301,"n":54,"o":57.045,"t":"2026-10-21T18:05:00Z","v":18860,"vw":57.035178},{"c":57.035,"h":57.04,"l":57.03,"n":78,"o":57.03,"t":"2026-10-21T18:10:00Z","v":48591,"vw":57.03434},{"c":57.0399,"h":57.04,"l":57.0301,"n":74,"o":57.0316,"t":"2026-10-21T18:15:00Z","v":46345,"vw":57.03512},{"c":57.035,"h":57.04,"l":57.0301,"n":112,"o":57.04,"t":"2026-10-21T18:20:00Z","v":30754,"vw":57.038163},{"c":57.035,"h":57.04,"l":57.0301,"n":86,"o":57.035,"t":"2026-10-21T18:25:00Z","v":52159,"vw":57.036927},{"c":57.03,"h":57.0399,"l":57.03,"n":84,"o":57.035,"t":"2026-10-21T18:30:00Z","v":58286,"vw":57.034363},{"c":57.035,"h":57.04,"l":57.0201,"n":120,"o":57.03,"t":"2026-10-21T18:35:00Z","v":152903,"vw":57.029525},{"c":57.0201,"h":57.04,"l":57.0201,"n":66,"o":57.035,"t":"2026-10-21T18:40:00Z","v":73824,"vw":57.037335},{"c":56.99,"h":57.0299,"l":56.99,"n":133,"o":57.025,"t":"2026-10-21T18:45:00Z","v":50391,"vw":57.013881},{"c":56.985,"h":56.995,"l":56.9799,"n":142,"o":56.98,"t":"2026-10-21T18:50:00Z","v":75787,"vw":56.984964},{"c":56.9399,"h":56.99,"l":56.925,"n":148,"o":56.985,"t":"2026-10-21T18:55:00Z","v":162267,"vw":56.976073},{"c":56.935,"h":56.9367,"l":56.905,"n":176,"o":56.935,"t":"2026-10-21T19:00:00Z","v":107451,"vw":56.924831},{"c":56.9399,"h":56.9464,"l":56.9237,"n":111,"o":56.935,"t":"2026-10-21T19:05:00Z","v":75374,"vw":56.937814},{"c":56.935,"h":56.94,"l":56.92,"n":132,"o":56.9364,"t":"2026-10-21T19:10:00Z","v":60700,"vw":56.931491},{"c":56.97,"h":56.97,"l":56.9327,"n":122,"o":56.934,"t":"2026-10-21T19:15:00Z","v":94688,"vw":56.944795},{"c":56.96,"h":56.975,"l":56.94,"n":175,"o":56.97,"t":"2026-10-21T19:20:00Z","v":168309,"vw":56.963147},{"c":56.9897,"h":56.99,"l":56.965,"n":148,"o":56.965,"t":"2026-10-21T19:25:00Z","v":147127,"vw":56.975773},{"c":57,"h":57.01,"l":56.985,"n":115,"o":56.985,"t":"2026-10-21T19:30:00Z","v":84698,"vw":57.000269},{"c":56.9999,"h":57.0099,"l":56.9801,"n":166,"o":57.005,"t":"2026-10-21T19:35:00Z","v":124275,"vw":56.99346},{"c":56.985,"h":57,"l":56.9801,"n":113,"o":56.9966,"t":"2026-10-21T19:40:00Z","v":53249,"vw":56.991516},{"c":56.985,"h":56.9999,"l":56.98,"n":108,"o":56.985,"t":"2026-10-21T19:45:00Z","v":45640,"vw":56.985811},{"c":56.995,"h":57,"l":56.98,"n":726,"o":56.985,"t":"2026-10-21T19:50:00Z","v":63100,"vw":56.993693},{"c":57.005,"h":57.01,"l":56.99,"n":149,"o":56.995,"t":"2026-10-21T19:55:00Z","v":66863,"vw":57.000497},{"c":57,"h":57,"l":57,"n":11,"o":57,"t":"2026-10-21T20:00:00Z","v":34929,"vw":57},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-21T20:25:00Z","v":575,"vw":56.97},{"c":57.02,"h":57.02,"l":57,"n":23,"o":57,"t":"2026-10-21T20:45:00Z","v":3361,"vw":57.00439},{"c":57.1491,"h":57.1491,"l":57.1491,"n":1,"o":57.1491,"t":"2026-10-21T22:00:00Z","v":2000,"vw":57.1491},{"c":57.048,"h":57.048,"l":57.02,"n":2,"o":57.02,"t":"2026-10-21T23:50:00Z","v":200,"vw":57.034},{"c":57.14,"h":57.14,"l":57.14,"n":3,"o":57.14,"t":"2026-10-22T09:45:00Z","v":216,"vw":57.14},{"c":57.1987,"h":57.1987,"l":57.1987,"n":1,"o":57.1987,"t":"2026-10-22T11:05:00Z","v":2000,"vw":57.1987},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-22T11:10:00Z","v":110,"vw":57.2},{"c":57.22,"h":57.22,"l":57.22,"n":5,"o":57.22,"t":"2026-10-22T11:35:00Z","v":5602,"vw":57.22},{"c":57.21,"h":57.21,"l":57.21,"n":4,"o":57.21,"t":"2026-10-22T11:50:00Z","v":7001,"vw":57.21},{"c":57.21,"h":57.21,"l":57.21,"n":1,"o":57.21,"t":"2026-10-22T12:00:00Z","v":1300,"vw":57.21},{"c":57.21,"h":57.21,"l":57.21,"n":3,"o":57.21,"t":"2026-10-22T12:05:00Z","v":5000,"vw":57.21},{"c":57.22,"h":57.22,"l":57.22,"n":3,"o":57.22,"t":"2026-10-22T12:10:00Z","v":750,"vw":57.22},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-22T12:30:00Z","v":3000,"vw":57.25},{"c":57.25,"h":57.25,"l":57.23,"n":4,"o":57.23,"t":"2026-10-22T12:40:00Z","v":3304,"vw":57.237879},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-22T13:20:00Z","v":2000,"vw":57.23},{"c":57.235,"h":57.235,"l":57.23,"n":27,"o":57.23,"t":"2026-10-22T13:25:00Z","v":3572,"vw":57.230606},{"c":57.22,"h":57.25,"l":57.22,"n":215,"o":57.23,"t":"2026-10-22T13:30:00Z","v":395639,"vw":57.23359},{"c":57.225,"h":57.225,"l":57.195,"n":144,"o":57.22,"t":"2026-10-22T13:35:00Z","v":37395,"vw":57.206177},{"c":57.2346,"h":57.245,"l":57.22,"n":171,"o":57.22,"t":"2026-10-22T13:40:00Z","v":73096,"vw":57.232617},{"c":57.27,"h":57.2901,"l":57.235,"n":189,"o":57.235,"t":"2026-10-22T13:45:00Z","v":110084,"vw":57.277326},{"c":57.2999,"h":57.3,"l":57.265,"n":153,"o":57.265,"t":"2026-10-22T13:50:00Z","v":93425,"vw":57.287883},{"c":57.255,"h":57.2963,"l":57.255,"n":110,"o":57.295,"t":"2026-10-22T13:55:00Z","v":60548,"vw":57.276939},{"c":57.26,"h":57.265,"l":57.25,"n":114,"o":57.255,"t":"2026-10-22T14:00:00Z","v":45390,"vw":57.254933},{"c":57.27,"h":57.27,"l":57.2601,"n":103,"o":57.2601,"t":"2026-10-22T14:05:00Z","v":46798,"vw":57.267036},{"c":57.275,"h":57.275,"l":57.2638,"n":71,"o":57.265,"t":"2026-10-22T14:10:00Z","v":27793,"vw":57.268813},{"c":57.275,"h":57.28,"l":57.265,"n":90,"o":57.275,"t":"2026-10-22T14:15:00Z","v":48022,"vw":57.271193},{"c":57.29,"h":57.29,"l":57.27,"n":108,"o":57.275,"t":"2026-10-22T14:20:00Z","v":79084,"vw":57.278073},{"c":57.2937,"h":57.2999,"l":57.2801,"n":60,"o":57.285,"t":"2026-10-22T14:25:00Z","v":26610,"vw":57.29172},{"c":57.315,"h":57.3162,"l":57.295,"n":157,"o":57.295,"t":"2026-10-22T14:30:00Z","v":79437,"vw":57.307766},{"c":57.33,"h":57.33,"l":57.3103,"n":144,"o":57.3135,"t":"2026-10-22T14:35:00Z","v":138694,"vw":57.319469},{"c":57.325,"h":57.34,"l":57.3237,"n":122,"o":57.335,"t":"2026-10-22T14:40:00Z","v":76152,"vw":57.331643},{"c":57.3285,"h":57.3343,"l":57.315,"n":126,"o":57.32,"t":"2026-10-22T14:45:00Z","v":43595,"vw":57.326364},{"c":57.335,"h":57.335,"l":57.31,"n":106,"o":57.32,"t":"2026-10-22T14:50:00Z","v":122979,"vw":57.319719},{"c":57.31,"h":57.3364,"l":57.31,"n":118,"o":57.33,"t":"2026-10-22T14:55:00Z","v":70476,"vw":57.323348},{"c":57.3362,"h":57.339,"l":57.31,"n":78,"o":57.31,"t":"2026-10-22T15:00:00Z","v":23430,"vw":57.320503},{"c":57.3343,"h":57.3369,"l":57.315,"n":102,"o":57.3369,"t":"2026-10-22T15:05:00Z","v":38485,"vw":57.324233},{"c":57.345,"h":57.345,"l":57.33,"n":88,"o":57.335,"t":"2026-10-22T15:10:00Z","v":46946,"vw":57.336588},{"c":57.3264,"h":57.35,"l":57.325,"n":95,"o":57.3462,"t":"2026-10-22T15:15:00Z","v":48676,"vw":57.342862},{"c":57.315,"h":57.3299,"l":57.305,"n":121,"o":57.321,"t":"2026-10-22T15:20:00Z","v":73738,"vw":57.31131},{"c":57.32,"h":57.3299,"l":57.3038,"n":97,"o":57.315,"t":"2026-10-22T15:25:00Z","v":30017,"vw":57.315149},{"c":57.325,"h":57.3299,"l":57.315,"n":88,"o":57.315,"t":"2026-10-22T15:30:00Z","v":59593,"vw":57.326112},{"c":57.355,"h":57.355,"l":57.32,"n":152,"o":57.3208,"t":"2026-10-22T15:35:00Z","v":153871,"vw":57.342679},{"c":57.36,"h":57.375,"l":57.345,"n":177,"o":57.355,"t":"2026-10-22T15:40:00Z","v":143404,"vw":57.354977},{"c":57.365,"h":57.37,"l":57.3401,"n":93,"o":57.355,"t":"2026-10-22T15:45:00Z","v":85294,"vw":57.356142},{"c":57.365,"h":57.37,"l":57.36,"n":91,"o":57.36,"t":"2026-10-22T15:50:00Z","v":57543,"vw":57.363816},{"c":57.365,"h":57.3799,"l":57.3501,"n":91,"o":57.375,"t":"2026-10-22T15:55:00Z","v":31205,"vw":57.36742},{"c":57.3431,"h":57.36,"l":57.3301,"n":105,"o":57.36,"t":"2026-10-22T16:00:00Z","v":47275,"vw":57.345215},{"c":57.355,"h":57.3599,"l":57.35,"n":50,"o":57.355,"t":"2026-10-22T16:05:00Z","v":21086,"vw":57.353937},{"c":57.365,"h":57.3699,"l":57.35,"n":77,"o":57.355,"t":"2026-10-22T16:10:00Z","v":31332,"vw":57.3581},{"c":57.37,"h":57.3776,"l":57.365,"n":82,"o":57.37,"t":"2026-10-22T16:15:00Z","v":36551,"vw":57.373694},{"c":57.365,"h":57.375,"l":57.36,"n":103,"o":57.365,"t":"2026-10-22T16:20:00Z","v":73431,"vw":57.36816},{"c":57.37,"h":57.3799,"l":57.3601,"n":97,"o":57.365,"t":"2026-10-22T16:25:00Z","v":126721,"vw":57.377525},{"c":57.385,"h":57.39,"l":57.3637,"n":94,"o":57.365,"t":"2026-10-22T16:30:00Z","v":42423,"vw":57.376488},{"c":57.395,"h":57.4,"l":57.3837,"n":101,"o":57.385,"t":"2026-10-22T16:35:00Z","v":22888,"vw":57.390211},{"c":57.43,"h":57.43,"l":57.395,"n":102,"o":57.4,"t":"2026-10-22T16:40:00Z","v":62947,"vw":57.408724},{"c":57.455,"h":57.455,"l":57.4325,"n":125,"o":57.435,"t":"2026-10-22T16:45:00Z","v":60204,"vw":57.44168},{"c":57.455,"h":57.47,"l":57.45,"n":71,"o":57.45,"t":"2026-10-22T16:50:00Z","v":37225,"vw":57.456934},{"c":57.435,"h":57.455,"l":57.4243,"n":194,"o":57.4501,"t":"2026-10-22T16:55:00Z","v":160892,"vw":57.433572},{"c":57.4405,"h":57.4443,"l":57.415,"n":97,"o":57.4243,"t":"2026-10-22T17:00:00Z","v":61505,"vw":57.428878},{"c":57.435,"h":57.449,"l":57.43,"n":67,"o":57.449,"t":"2026-10-22T17:05:00Z","v":35809,"vw":57.434786},{"c":57.455,"h":57.4558,"l":57.435,"n":68,"o":57.435,"t":"2026-10-22T17:10:00Z","v":56564,"vw":57.444536},{"c":57.455,"h":57.46,"l":57.4534,"n":74,"o":57.455,"t":"2026-10-22T17:15:00Z","v":60545,"vw":57.457578},{"c":57.455,"h":57.46,"l":57.45,"n":172,"o":57.455,"t":"2026-10-22T17:20:00Z","v":347530,"vw":57.455026},{"c":57.4625,"h":57.47,"l":57.4543,"n":135,"o":57.455,"t":"2026-10-22T17:25:00Z","v":65523,"vw":57.460082},{"c":57.465,"h":57.47,"l":57.46,"n":58,"o":57.465,"t":"2026-10-22T17:30:00Z","v":28517,"vw":57.464504},{"c":57.455,"h":57.465,"l":57.45,"n":89,"o":57.465,"t":"2026-10-22T17:35:00Z","v":50427,"vw":57.45748},{"c":57.465,"h":57.465,"l":57.4537,"n":78,"o":57.455,"t":"2026-10-22T17:40:00Z","v":44262,"vw":57.460503},{"c":57.475,"h":57.48,"l":57.465,"n":79,"o":57.465,"t":"2026-10-22T17:45:00Z","v":15870,"vw":57.471247},{"c":57.485,"h":57.485,"l":57.4701,"n":181,"o":57.475,"t":"2026-10-22T17:50:00Z","v":35582,"vw":57.477503},{"c":57.51,"h":57.5162,"l":57.485,"n":166,"o":57.485,"t":"2026-10-22T17:55:00Z","v":132202,"vw":57.495915},{"c":57.535,"h":57.545,"l":57.5101,"n":107,"o":57.5101,"t":"2026-10-22T18:00:00Z","v":56183,"vw":57.527309},{"c":57.495,"h":57.535,"l":57.49,"n":112,"o":57.535,"t":"2026-10-22T18:05:00Z","v":59850,"vw":57.50119},{"c":57.4701,"h":57.4999,"l":57.4701,"n":87,"o":57.495,"t":"2026-10-22T18:10:00Z","v":28305,"vw":57.488362},{"c":57.4899,"h":57.4899,"l":57.48,"n":73,"o":57.4886,"t":"2026-10-22T18:15:00Z","v":30853,"vw":57.482001},{"c":57.4976,"h":57.4976,"l":57.485,"n":95,"o":57.4899,"t":"2026-10-22T18:20:00Z","v":35599,"vw":57.489873},{"c":57.5066,"h":57.51,"l":57.49,"n":86,"o":57.4963,"t":"2026-10-22T18:25:00Z","v":39563,"vw":57.501223},{"c":57.5,"h":57.52,"l":57.5,"n":116,"o":57.505,"t":"2026-10-22T18:30:00Z","v":45142,"vw":57.513053},{"c":57.51,"h":57.51,"l":57.4999,"n":49,"o":57.5,"t":"2026-10-22T18:35:00Z","v":49606,"vw":57.508151},{"c":57.5,"h":57.51,"l":57.4901,"n":121,"o":57.5,"t":"2026-10-22T18:40:00Z","v":146845,"vw":57.500604},{"c":57.495,"h":57.505,"l":57.4937,"n":65,"o":57.505,"t":"2026-10-22T18:45:00Z","v":12757,"vw":57.499135},{"c":57.4999,"h":57.5,"l":57.49,"n":135,"o":57.5,"t":"2026-10-22T18:50:00Z","v":105365,"vw":57.494243},{"c":57.495,"h":57.51,"l":57.495,"n":94,"o":57.5025,"t":"2026-10-22T18:55:00Z","v":23512,"vw":57.505512},{"c":57.49,"h":57.5063,"l":57.49,"n":150,"o":57.4937,"t":"2026-10-22T19:00:00Z","v":75324,"vw":57.499625},{"c":57.485,"h":57.5,"l":57.485,"n":162,"o":57.495,"t":"2026-10-22T19:05:00Z","v":74661,"vw":57.491639},{"c":57.4938,"h":57.4999,"l":57.4801,"n":144,"o":57.4899,"t":"2026-10-22T19:10:00Z","v":84069,"vw":57.492759},{"c":57.484,"h":57.5,"l":57.48,"n":193,"o":57.495,"t":"2026-10-22T19:15:00Z","v":87018,"vw":57.493461},{"c":57.4864,"h":57.49,"l":57.48,"n":125,"o":57.485,"t":"2026-10-22T19:20:00Z","v":128161,"vw":57.485443},{"c":57.475,"h":57.49,"l":57.47,"n":159,"o":57.49,"t":"2026-10-22T19:25:00Z","v":81368,"vw":57.483397},{"c":57.4737,"h":57.48,"l":57.47,"n":87,"o":57.475,"t":"2026-10-22T19:30:00Z","v":33713,"vw":57.472958},{"c":57.4666,"h":57.48,"l":57.4603,"n":122,"o":57.475,"t":"2026-10-22T19:35:00Z","v":66737,"vw":57.466596},{"c":57.465,"h":57.48,"l":57.46,"n":176,"o":57.465,"t":"2026-10-22T19:40:00Z","v":76994,"vw":57.470234},{"c":57.46,"h":57.47,"l":57.46,"n":140,"o":57.46,"t":"2026-10-22T19:45:00Z","v":104542,"vw":57.465992},{"c":57.455,"h":57.46,"l":57.45,"n":189,"o":57.46,"t":"2026-10-22T19:50:00Z","v":243025,"vw":57.453141},{"c":57.45,"h":57.4599,"l":57.445,"n":152,"o":57.455,"t":"2026-10-22T19:55:00Z","v":48264,"vw":57.449999},{"c":57.44,"h":57.45,"l":57.44,"n":17,"o":57.45,"t":"2026-10-22T20:00:00Z","v":31085,"vw":57.448229},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-22T20:15:00Z","v":1500,"vw":57.43},{"c":57.47,"h":57.47,"l":57.46,"n":3,"o":57.46,"t":"2026-10-22T20:30:00Z","v":450,"vw":57.467727},{"c":57.46,"h":57.46,"l":57.45,"n":2,"o":57.45,"t":"2026-10-22T20:50:00Z","v":200,"vw":57.455},{"c":57.52,"h":57.52,"l":57.52,"n":1,"o":57.52,"t":"2026-10-22T21:05:00Z","v":2325,"vw":57.52},{"c":57.52,"h":57.52,"l":57.52,"n":1,"o":57.52,"t":"2026-10-22T21:40:00Z","v":710,"vw":57.52},{"c":57.46,"h":57.52,"l":57.46,"n":2,"o":57.52,"t":"2026-10-22T22:50:00Z","v":200,"vw":57.49},{"c":57.4239,"h":57.4239,"l":57.4239,"n":1,"o":57.4239,"t":"2026-10-22T23:00:00Z","v":100,"vw":57.4239}],"history":[{"c":59.17,"h":59.325,"l":59.15,"n":6029,"o":59.31,"t":"2024-10-21T04:00:00Z","v":1640519,"vw":59.212179},{"c":59.12,"h":59.225,"l":59.0749,"n":6026,"o":59.21,"t":"2024-10-22T04:00:00Z","v":2811359,"vw":59.147664},{"c":59.01,"h":59.04,"l":58.9429,"n":8159,"o":58.99,"t":"2024-10-23T04:00:00Z","v":2907867,"vw":58.991336},{"c":59.08,"h":59.1499,"l":59.0001,"n":5362,"o":59.04,"t":"2024-10-24T04:00:00Z","v":2266136,"vw":59.100879},{"c":59,"h":59.18,"l":58.96,"n":5964,"o":59.17,"t":"2024-10-25T04:00:00Z","v":1377611,"vw":59.048558},{"c":58.89,"h":59.01,"l":58.815,"n":5206,"o":58.99,"t":"2024-10-28T04:00:00Z","v":1616628,"vw":58.885863},{"c":58.93,"h":58.94,"l":58.71,"n":6688,"o":58.73,"t":"2024-10-29T04:00:00Z","v":2449424,"vw":58.832246},{"c":58.83,"h":59.08,"l":58.8,"n":6180,"o":58.99,"t":"2024-10-30T04:00:00Z","v":4944720,"vw":58.88199},{"c":58.8,"h":58.86,"l":58.6441,"n":6869,"o":58.75,"t":"2024-10-31T04:00:00Z","v":2990099,"vw":58.766778},{"c":58.42,"h":58.74,"l":58.4,"n":5311,"o":58.68,"t":"2024-11-01T04:00:00Z","v":1915778,"vw":58.497819},{"c":58.61,"h":58.73,"l":58.53,"n":5496,"o":58.69,"t":"2024-11-04T05:00:00Z","v":1861772,"vw":58.618526},{"c":58.6,"h":58.6399,"l":58.4,"n":4973,"o":58.57,"t":"2024-11-05T05:00:00Z","v":5830980,"vw":58.536359},{"c":58.25,"h":58.3555,"l":58.15,"n":7591,"o":58.16,"t":"2024-11-06T05:00:00Z","v":2965902,"vw":58.236563},{"c":58.58,"h":58.62,"l":58.39,"n":7404,"o":58.41,"t":"2024-11-07T05:00:00Z","v":1829522,"vw":58.513577},{"c":58.59,"h":58.72,"l":58.535,"n":8175,"o":58.61,"t":"2024-11-08T05:00:00Z","v":7186276,"vw":58.591213},{"c":58.46,"h":58.47,"l":58.4,"n":5129,"o":58.44,"t":"2024-11-11T05:00:00Z","v":1520714,"vw":58.430578},{"c":58.23,"h":58.3873,"l":58.1849,"n":6445,"o":58.32,"t":"2024-11-12T05:00:00Z","v":2000498,"vw":58.252256},{"c":58.27,"h":58.45,"l":58.21,"n":5264,"o":58.45,"t":"2024-11-13T05:00:00Z","v":2361669,"vw":58.285973},{"c":58.21,"h":58.4,"l":58.16,"n":5297,"o":58.33,"t":"2024-11-14T05:00:00Z","v":2311342,"vw":58.302302},{"c":58.29,"h":58.3999,"l":58.065,"n":5401,"o":58.15,"t":"2024-11-15T05:00:00Z","v":2154802,"vw":58.268667},{"c":58.37,"h":58.389,"l":58.2247,"n":4916,"o":58.28,"t":"2024-11-18T05:00:00Z","v":1233749,"vw":58.323588},{"c":58.44,"h":58.51,"l":58.43,"n":4954,"o":58.48,"t":"2024-11-19T05:00:00Z","v":3387492,"vw":58.472849},{"c":58.38,"h":58.455,"l":58.33,"n":5692,"o":58.33,"t":"2024-11-20T05:00:00Z","v":2364176,"vw":58.402835},{"c":58.34,"h":58.489,"l":58.3,"n":4810,"o":58.4,"t":"2024-11-21T05:00:00Z","v":1864816,"vw":58.361704},{"c":58.35,"h":58.41,"l":58.3301,"n":5083,"o":58.4,"t":"2024-11-22T05:00:00Z","v":3188064,"vw":58.364034},{"c":58.75,"h":58.76,"l":58.6225,"n":6063,"o":58.72,"t":"2024-11-25T05:00:00Z","v":2768985,"vw":58.716811},{"c":58.69,"h":58.7,"l":58.605,"n":5665,"o":58.69,"t":"2024-11-26T05:00:00Z","v":2290221,"vw":58.66223},{"c":58.85,"h":58.925,"l":58.79,"n":6013,"o":58.86,"t":"2024-11-27T05:00:00Z","v":1597454,"vw":58.866059},{"c":59.03,"h":59.04,"l":58.96,"n":3175,"o":59.01,"t":"2024-11-29T05:00:00Z","v":959040,"vw":58.997867},{"c":58.83,"h":58.8852,"l":58.66,"n":6414,"o":58.73,"t":"2024-12-02T05:00:00Z","v":2637993,"vw":58.804738},{"c":58.75,"h":58.9075,"l":58.73,"n":6202,"o":58.88,"t":"2024-12-03T05:00:00Z","v":2499231,"vw":58.798085},{"c":58.91,"h":58.92,"l":58.65,"n":6957,"o":58.67,"t":"2024-12-04T05:00:00Z","v":2990970,"vw":58.859542},{"c":58.9,"h":58.91,"l":58.78,"n":6364,"o":58.79,"t":"2024-12-05T05:00:00Z","v":3337571,"vw":58.867859},{"c":59.04,"h":59.1,"l":58.96,"n":5293,"o":59.08,"t":"2024-12-06T05:00:00Z","v":2191186,"vw":59.019674},{"c":58.92,"h":59,"l":58.91,"n":5195,"o":58.99,"t":"2024-12-09T05:00:00Z","v":2304742,"vw":58.93244},{"c":58.83,"h":58.87,"l":58.79,"n":5248,"o":58.83,"t":"2024-12-10T05:00:00Z","v":1856696,"vw":58.83372},{"c":58.74,"h":58.9668,"l":58.73,"n":4797,"o":58.93,"t":"2024-12-11T05:00:00Z","v":2128025,"vw":58.792319},{"c":58.61,"h":58.7497,"l":58.59,"n":5314,"o":58.71,"t":"2024-12-12T05:00:00Z","v":3933841,"vw":58.672864},{"c":58.43,"h":58.56,"l":58.41,"n":5376,"o":58.55,"t":"2024-12-13T05:00:00Z","v":1701767,"vw":58.465048},{"c":58.45,"h":58.5168,"l":58.41,"n":5607,"o":58.49,"t":"2024-12-16T05:00:00Z","v":1751616,"vw":58.451201},{"c":58.44,"h":58.5,"l":58.4198,"n":5542,"o":58.42,"t":"2024-12-17T05:00:00Z","v":5911912,"vw":58.472734},{"c":58.08,"h":58.509,"l":58.055,"n":8929,"o":58.45,"t":"2024-12-18T05:00:00Z","v":3675745,"vw":58.274102},{"c":58,"h":58.075,"l":57.935,"n":7497,"o":58.04,"t":"2024-12-19T05:00:00Z","v":3344432,"vw":58.007952},{"c":58.15,"h":58.2587,"l":58.12,"n":7222,"o":58.22,"t":"2024-12-20T05:00:00Z","v":3891598,"vw":58.176432},{"c":57.97,"h":58.12,"l":57.95,"n":6359,"o":58.09,"t":"2024-12-23T05:00:00Z","v":3306800,"vw":57.991988},{"c":57.81,"h":57.81,"l":57.7,"n":4431,"o":57.7,"t":"2024-12-24T05:00:00Z","v":1441650,"vw":57.734094},{"c":57.85,"h":57.86,"l":57.68,"n":7020,"o":57.68,"t":"2024-12-26T05:00:00Z","v":2608415,"vw":57.778115},{"c":57.78,"h":57.9,"l":57.77,"n":6609,"o":57.84,"t":"2024-12-27T05:00:00Z","v":2871011,"vw":57.823532},{"c":58.02,"h":58.04,"l":57.97,"n":8364,"o":57.97,"t":"2024-12-30T05:00:00Z","v":4254380,"vw":58.011804},{"c":58,"h":58.12,"l":57.9427,"n":5455,"o":58.09,"t":"2024-12-31T05:00:00Z","v":2890416,"vw":57.998895},{"c":58.01,"h":58.1158,"l":57.9225,"n":6936,"o":58.05,"t":"2025-01-02T05:00:00Z","v":3199539,"vw":58.010078},{"c":57.95,"h":58.08,"l":57.92,"n":4822,"o":58.05,"t":"2025-01-03T05:00:00Z","v":4397080,"vw":57.987663},{"c":57.93,"h":57.94,"l":57.83,"n":7527,"o":57.9,"t":"2025-01-06T05:00:00Z","v":2439858,"vw":57.900507},{"c":57.76,"h":57.91,"l":57.72,"n":6751,"o":57.88,"t":"2025-01-07T05:00:00Z","v":2240846,"vw":57.781169},{"c":57.84,"h":57.85,"l":57.725,"n":5548,"o":57.73,"t":"2025-01-08T05:00:00Z","v":1911734,"vw":57.790799},{"c":57.51,"h":57.675,"l":57.47,"n":7630,"o":57.65,"t":"2025-01-10T05:00:00Z","v":4212247,"vw":57.537613},{"c":57.44,"h":57.505,"l":57.4,"n":5980,"o":57.49,"t":"2025-01-13T05:00:00Z","v":3814256,"vw":57.450466},{"c":57.47,"h":57.52,"l":57.43,"n":5572,"o":57.48,"t":"2025-01-14T05:00:00Z","v":3060444,"vw":57.474689},{"c":57.89,"h":57.915,"l":57.81,"n":5830,"o":57.87,"t":"2025-01-15T05:00:00Z","v":2688741,"vw":57.868706},{"c":58.03,"h":58.08,"l":57.81,"n":5917,"o":57.86,"t":"2025-01-16T05:00:00Z","v":4028364,"vw":58.011141},{"c":58.01,"h":58.076,"l":57.981,"n":4532,"o":58.06,"t":"2025-01-17T05:00:00Z","v":2344867,"vw":58.024452},{"c":58.13,"h":58.1401,"l":58.0501,"n":5917,"o":58.14,"t":"2025-01-21T05:00:00Z","v":2949028,"vw":58.099076},{"c":58.02,"h":58.11,"l":57.9781,"n":6977,"o":58.11,"t":"2025-01-22T05:00:00Z","v":4416455,"vw":58.047428},{"c":57.94,"h":57.98,"l":57.87,"n":5447,"o":57.87,"t":"2025-01-23T05:00:00Z","v":2626649,"vw":57.9439},{"c":58.06,"h":58.11,"l":57.945,"n":5297,"o":57.97,"t":"2025-01-24T05:00:00Z","v":2110793,"vw":58.041482},{"c":58.31,"h":58.34,"l":58.204,"n":5635,"o":58.3,"t":"2025-01-27T05:00:00Z","v":2274628,"vw":58.281444},{"c":58.32,"h":58.33,"l":58.19,"n":5153,"o":58.22,"t":"2025-01-28T05:00:00Z","v":2001225,"vw":58.252479},{"c":58.26,"h":58.38,"l":58.15,"n":5678,"o":58.36,"t":"2025-01-29T05:00:00Z","v":1629163,"vw":58.265811},{"c":58.35,"h":58.406,"l":58.3144,"n":4884,"o":58.34,"t":"2025-01-30T05:00:00Z","v":1990973,"vw":58.353029},{"c":58.33,"h":58.425,"l":58.2201,"n":4777,"o":58.37,"t":"2025-01-31T05:00:00Z","v":2159200,"vw":58.337329},{"c":58.13,"h":58.319,"l":58.0501,"n":8191,"o":58.19,"t":"2025-02-03T05:00:00Z","v":2487474,"vw":58.1541},{"c":58.21,"h":58.2299,"l":58.045,"n":6181,"o":58.06,"t":"2025-02-04T05:00:00Z","v":2455950,"vw":58.176595},{"c":58.42,"h":58.5,"l":58.35,"n":8410,"o":58.36,"t":"2025-02-05T05:00:00Z","v":2643450,"vw":58.441943},{"c":58.37,"h":58.4183,"l":58.315,"n":9178,"o":58.38,"t":"2025-02-06T05:00:00Z","v":3289347,"vw":58.366775},{"c":58.22,"h":58.265,"l":58.1517,"n":7483,"o":58.23,"t":"2025-02-07T05:00:00Z","v":2840543,"vw":58.216085},{"c":58.22,"h":58.32,"l":58.2,"n":6958,"o":58.27,"t":"2025-02-10T05:00:00Z","v":4132767,"vw":58.239149},{"c":58.15,"h":58.17,"l":58.1001,"n":6628,"o":58.14,"t":"2025-02-11T05:00:00Z","v":3094792,"vw":58.137647},{"c":57.86,"h":57.88,"l":57.79,"n":5865,"o":57.85,"t":"2025-02-12T05:00:00Z","v":2021199,"vw":57.833461},{"c":58.11,"h":58.155,"l":58.04,"n":4848,"o":58.0498,"t":"2025-02-13T05:00:00Z","v":1612764,"vw":58.099856},{"c":58.29,"h":58.3884,"l":58.29,"n":5275,"o":58.33,"t":"2025-02-14T05:00:00Z","v":1262346,"vw":58.326254},{"c":58.12,"h":58.2377,"l":58.109,"n":6064,"o":58.2,"t":"2025-02-18T05:00:00Z","v":1908312,"vw":58.170304},{"c":58.21,"h":58.2199,"l":58.1,"n":4942,"o":58.11,"t":"2025-02-19T05:00:00Z","v":2627252,"vw":58.151112},{"c":58.29,"h":58.32,"l":58.2599,"n":5313,"o":58.26,"t":"2025-02-20T05:00:00Z","v":2389746,"vw":58.290067},{"c":58.53,"h":58.56,"l":58.3199,"n":6021,"o":58.32,"t":"2025-02-21T05:00:00Z","v":3110607,"vw":58.487351},{"c":58.62,"h":58.635,"l":58.46,"n":5118,"o":58.47,"t":"2025-02-24T05:00:00Z","v":1521483,"vw":58.592336},{"c":58.93,"h":58.955,"l":58.83,"n":9189,"o":58.86,"t":"2025-02-25T05:00:00Z","v":4037970,"vw":58.896161},{"c":59.04,"h":59.07,"l":58.845,"n":7466,"o":58.91,"t":"2025-02-26T05:00:00Z","v":3458090,"vw":58.9945},{"c":59.03,"h":59.03,"l":58.89,"n":6314,"o":58.91,"t":"2025-02-27T05:00:00Z","v":2383172,"vw":58.969056},{"c":59.25,"h":59.275,"l":59.07,"n":6526,"o":59.15,"t":"2025-02-28T05:00:00Z","v":5322258,"vw":59.185256},{"c":59.22,"h":59.25,"l":58.92,"n":7386,"o":58.95,"t":"2025-03-03T05:00:00Z","v":2737915,"vw":59.103334},{"c":59.14,"h":59.44,"l":59.07,"n":7521,"o":59.31,"t":"2025-03-04T05:00:00Z","v":3282688,"vw":59.255665},{"c":58.91,"h":59.2168,"l":58.9,"n":6939,"o":59.18,"t":"2025-03-05T05:00:00Z","v":7779478,"vw":58.961469},{"c":58.92,"h":58.99,"l":58.7635,"n":7212,"o":58.9,"t":"2025-03-06T05:00:00Z","v":2702445,"vw":58.882214},{"c":58.88,"h":59.1599,"l":58.81,"n":7814,"o":59.13,"t":"2025-03-07T05:00:00Z","v":2612990,"vw":59.01846},{"c":59.18,"h":59.24,"l":59.075,"n":7371,"o":59.11,"t":"2025-03-10T04:00:00Z","v":11351750,"vw":59.143924},{"c":59.04,"h":59.3,"l":58.99,"n":11546,"o":59.18,"t":"2025-03-11T04:00:00Z","v":8822370,"vw":59.155318},{"c":58.92,"h":59.02,"l":58.89,"n":6139,"o":58.92,"t":"2025-03-12T04:00:00Z","v":8672872,"vw":58.938274},{"c":59.09,"h":59.115,"l":58.82,"n":5548,"o":58.87,"t":"2025-03-13T04:00:00Z","v":13341177,"vw":59.041649},{"c":58.92,"h":59.0199,"l":58.91,"n":5648,"o":59,"t":"2025-03-14T04:00:00Z","v":2796158,"vw":58.96136},{"c":58.92,"h":59.0599,"l":58.89,"n":5574,"o":58.98,"t":"2025-03-17T04:00:00Z","v":2195024,"vw":58.97715},{"c":58.98,"h":59.05,"l":58.88,"n":5546,"o":58.88,"t":"2025-03-18T04:00:00Z","v":1781418,"vw":58.98206},{"c":59.13,"h":59.1458,"l":58.8601,"n":5950,"o":58.92,"t":"2025-03-19T04:00:00Z","v":2059937,"vw":58.984391},{"c":59.19,"h":59.3499,"l":59.135,"n":5029,"o":59.33,"t":"2025-03-20T04:00:00Z","v":1294320,"vw":59.196294},{"c":59.19,"h":59.325,"l":59.18,"n":5342,"o":59.28,"t":"2025-03-21T04:00:00Z","v":1603612,"vw":59.229549},{"c":58.94,"h":59.09,"l":58.94,"n":6277,"o":59.09,"t":"2025-03-24T04:00:00Z","v":2409100,"vw":58.974153},{"c":59.04,"h":59.08,"l":58.9644,"n":7900,"o":58.97,"t":"2025-03-25T04:00:00Z","v":2864684,"vw":59.041287},{"c":58.97,"h":59.0199,"l":58.91,"n":5977,"o":58.98,"t":"2025-03-26T04:00:00Z","v":3168541,"vw":58.973686},{"c":58.96,"h":59,"l":58.9101,"n":5732,"o":58.95,"t":"2025-03-27T04:00:00Z","v":2590958,"vw":58.951357},{"c":59.3,"h":59.33,"l":59.132,"n":5833,"o":59.15,"t":"2025-03-28T04:00:00Z","v":1940118,"vw":59.25925},{"c":59.4,"h":59.485,"l":59.285,"n":7488,"o":59.46,"t":"2025-03-31T04:00:00Z","v":2896147,"vw":59.359737},{"c":59.33,"h":59.43,"l":59.27,"n":7961,"o":59.27,"t":"2025-04-01T04:00:00Z","v":3642449,"vw":59.355479},{"c":59.27,"h":59.4797,"l":59.15,"n":6291,"o":59.47,"t":"2025-04-02T04:00:00Z","v":1978324,"vw":59.270032},{"c":59.81,"h":59.93,"l":59.72,"n":9509,"o":59.81,"t":"2025-04-03T04:00:00Z","v":4306547,"vw":59.815302},{"c":59.9,"h":60.36,"l":59.885,"n":13258,"o":60.21,"t":"2025-04-04T04:00:00Z","v":6484711,"vw":60.080103},{"c":59.47,"h":60.0182,"l":59.37,"n":19544,"o":59.94,"t":"2025-04-07T04:00:00Z","v":10466526,"vw":59.633897},{"c":59.33,"h":59.549,"l":59.2,"n":16547,"o":59.2,"t":"2025-04-08T04:00:00Z","v":16281062,"vw":59.443532},{"c":59.07,"h":59.2,"l":58.67,"n":19498,"o":59.06,"t":"2025-04-09T04:00:00Z","v":10757676,"vw":58.952066},{"c":58.95,"h":59.2404,"l":58.92,"n":9239,"o":59.11,"t":"2025-04-10T04:00:00Z","v":6473778,"vw":59.087118},{"c":58.66,"h":58.7764,"l":58.4221,"n":13968,"o":58.73,"t":"2025-04-11T04:00:00Z","v":6554611,"vw":58.623069},{"c":59.04,"h":59.08,"l":58.825,"n":7611,"o":58.85,"t":"2025-04-14T04:00:00Z","v":3500506,"vw":58.969946},{"c":59.14,"h":59.26,"l":59.05,"n":10772,"o":59.05,"t":"2025-04-15T04:00:00Z","v":6416964,"vw":59.205328},{"c":59.36,"h":59.41,"l":59.155,"n":7138,"o":59.23,"t":"2025-04-16T04:00:00Z","v":2516501,"vw":59.276706},{"c":59.29,"h":59.405,"l":59.24,"n":6071,"o":59.35,"t":"2025-04-17T04:00:00Z","v":2186186,"vw":59.318301},{"c":59.15,"h":59.38,"l":59.1401,"n":5859,"o":59.22,"t":"2025-04-21T04:00:00Z","v":2934633,"vw":59.264804},{"c":59.13,"h":59.24,"l":59.125,"n":6112,"o":59.22,"t":"2025-04-22T04:00:00Z","v":3225020,"vw":59.171292},{"c":59.12,"h":59.475,"l":59.07,"n":6098,"o":59.4,"t":"2025-04-23T04:00:00Z","v":4258199,"vw":59.220671},{"c":59.35,"h":59.3599,"l":59.2401,"n":5210,"o":59.28,"t":"2025-04-24T04:00:00Z","v":1966019,"vw":59.317264},{"c":59.5,"h":59.5258,"l":59.3751,"n":5237,"o":59.43,"t":"2025-04-25T04:00:00Z","v":1565896,"vw":59.46868},{"c":59.69,"h":59.7185,"l":59.46,"n":5293,"o":59.46,"t":"2025-04-28T04:00:00Z","v":1749172,"vw":59.62168},{"c":59.83,"h":59.84,"l":59.6717,"n":4838,"o":59.68,"t":"2025-04-29T04:00:00Z","v":2156466,"vw":59.801985},{"c":59.97,"h":59.985,"l":59.83,"n":6645,"o":59.84,"t":"2025-04-30T04:00:00Z","v":3746500,"vw":59.88291},{"c":59.54,"h":59.85,"l":59.4645,"n":7297,"o":59.84,"t":"2025-05-01T04:00:00Z","v":3169390,"vw":59.597075},{"c":59.25,"h":59.3982,"l":59.165,"n":6367,"o":59.34,"t":"2025-05-02T04:00:00Z","v":3145722,"vw":59.244355},{"c":59.19,"h":59.2668,"l":59.1076,"n":5970,"o":59.26,"t":"2025-05-05T04:00:00Z","v":2132103,"vw":59.166145},{"c":59.32,"h":59.32,"l":59.18,"n":4991,"o":59.23,"t":"2025-05-06T04:00:00Z","v":1420966,"vw":59.255347},{"c":59.4,"h":59.46,"l":59.3101,"n":6623,"o":59.33,"t":"2025-05-07T04:00:00Z","v":4525841,"vw":59.376511},{"c":59.06,"h":59.36,"l":59.0337,"n":6619,"o":59.36,"t":"2025-05-08T04:00:00Z","v":1853298,"vw":59.144087},{"c":59.09,"h":59.2299,"l":59.08,"n":5160,"o":59.15,"t":"2025-05-09T04:00:00Z","v":1779245,"vw":59.136262},{"c":58.78,"h":58.89,"l":58.77,"n":9894,"o":58.78,"t":"2025-05-12T04:00:00Z","v":2660099,"vw":58.822803},{"c":58.77,"h":58.885,"l":58.7146,"n":7326,"o":58.87,"t":"2025-05-13T04:00:00Z","v":4547550,"vw":58.766033},{"c":58.63,"h":58.79,"l":58.595,"n":5483,"o":58.76,"t":"2025-05-14T04:00:00Z","v":3241901,"vw":58.674787},{"c":58.89,"h":58.92,"l":58.76,"n":8826,"o":58.81,"t":"2025-05-15T04:00:00Z","v":3764070,"vw":58.883097},{"c":58.91,"h":59.075,"l":58.9,"n":5062,"o":59.06,"t":"2025-05-16T04:00:00Z","v":1439768,"vw":58.962697},{"c":58.93,"h":58.93,"l":58.725,"n":8579,"o":58.735,"t":"2025-05-19T04:00:00Z","v":3024152,"vw":58.845059},{"c":58.9,"h":58.93,"l":58.78,"n":5390,"o":58.85,"t":"2025-05-20T04:00:00Z","v":1605098,"vw":58.886611},{"c":58.68,"h":58.8,"l":58.62,"n":6639,"o":58.76,"t":"2025-05-21T04:00:00Z","v":6888158,"vw":58.702732},{"c":58.81,"h":58.83,"l":58.66,"n":6008,"o":58.72,"t":"2025-05-22T04:00:00Z","v":3610453,"vw":58.735219},{"c":58.93,"h":59.03,"l":58.88,"n":6534,"o":59.03,"t":"2025-05-23T04:00:00Z","v":2098227,"vw":58.929295},{"c":59.07,"h":59.1001,"l":58.95,"n":5630,"o":58.99,"t":"2025-05-27T04:00:00Z","v":1916584,"vw":59.046318},{"c":58.96,"h":59.0101,"l":58.91,"n":4801,"o":58.98,"t":"2025-05-28T04:00:00Z","v":1706886,"vw":58.955199},{"c":59.13,"h":59.17,"l":59.05,"n":7178,"o":59.06,"t":"2025-05-29T04:00:00Z","v":2576089,"vw":59.124768},{"c":59.29,"h":59.3,"l":59.145,"n":7053,"o":59.17,"t":"2025-05-30T04:00:00Z","v":2422598,"vw":59.228735},{"c":58.96,"h":59.06,"l":58.89,"n":8249,"o":58.98,"t":"2025-06-02T04:00:00Z","v":4649714,"vw":58.938389},{"c":58.91,"h":59.05,"l":58.87,"n":5999,"o":59,"t":"2025-06-03T04:00:00Z","v":2233355,"vw":58.922558},{"c":59.19,"h":59.2314,"l":59.025,"n":6291,"o":59.06,"t":"2025-06-04T04:00:00Z","v":2668588,"vw":59.157381},{"c":59.05,"h":59.24,"l":59.02,"n":6043,"o":59.18,"t":"2025-06-05T04:00:00Z","v":1851091,"vw":59.114193},{"c":58.71,"h":58.835,"l":58.68,"n":6126,"o":58.81,"t":"2025-06-06T04:00:00Z","v":1947138,"vw":58.746887},{"c":58.79,"h":58.84,"l":58.72,"n":12981,"o":58.73,"t":"2025-06-09T04:00:00Z","v":1739704,"vw":58.795353},{"c":58.85,"h":58.92,"l":58.8101,"n":6074,"o":58.9,"t":"2025-06-10T04:00:00Z","v":2150527,"vw":58.849042},{"c":59.04,"h":59.06,"l":58.92,"n":7572,"o":58.97,"t":"2025-06-11T04:00:00Z","v":2643970,"vw":59.008856},{"c":59.21,"h":59.22,"l":59.1335,"n":5613,"o":59.2,"t":"2025-06-12T04:00:00Z","v":2860194,"vw":59.18692},{"c":59.07,"h":59.1484,"l":58.9638,"n":5628,"o":59.13,"t":"2025-06-13T04:00:00Z","v":1674929,"vw":59.041971},{"c":58.99,"h":59.1155,"l":58.98,"n":5403,"o":59.04,"t":"2025-06-16T04:00:00Z","v":2327796,"vw":59.054067},{"c":59.15,"h":59.18,"l":59.015,"n":4710,"o":59.09,"t":"2025-06-17T04:00:00Z","v":1918070,"vw":59.103437},{"c":59.18,"h":59.33,"l":59.13,"n":4810,"o":59.22,"t":"2025-06-18T04:00:00Z","v":1540108,"vw":59.229647},{"c":59.25,"h":59.3,"l":59.11,"n":5385,"o":59.12,"t":"2025-06-20T04:00:00Z","v":1384910,"vw":59.216787},{"c":59.41,"h":59.5369,"l":59.3302,"n":5125,"o":59.35,"t":"2025-06-23T04:00:00Z","v":1462763,"vw":59.4487},{"c":59.56,"h":59.57,"l":59.3613,"n":8136,"o":59.39,"t":"2025-06-24T04:00:00Z","v":1677710,"vw":59.522137},{"c":59.6,"h":59.61,"l":59.4449,"n":5845,"o":59.49,"t":"2025-06-25T04:00:00Z","v":5215120,"vw":59.507906},{"c":59.75,"h":59.757,"l":59.63,"n":6266,"o":59.69,"t":"2025-06-26T04:00:00Z","v":3020158,"vw":59.676882},{"c":59.65,"h":59.7667,"l":59.6241,"n":5374,"o":59.64,"t":"2025-06-27T04:00:00Z","v":2208038,"vw":59.683209},{"c":59.81,"h":59.8167,"l":59.68,"n":8950,"o":59.75,"t":"2025-06-30T04:00:00Z","v":2868974,"vw":59.755258},{"c":59.49,"h":59.61,"l":59.43,"n":7292,"o":59.57,"t":"2025-07-01T04:00:00Z","v":2156785,"vw":59.492845},{"c":59.41,"h":59.4699,"l":59.37,"n":6436,"o":59.41,"t":"2025-07-02T04:00:00Z","v":1547028,"vw":59.412526},{"c":59.25,"h":59.309,"l":59.202,"n":5378,"o":59.27,"t":"2025-07-03T04:00:00Z","v":1547645,"vw":59.261757},{"c":59.17,"h":59.23,"l":59.1401,"n":6678,"o":59.21,"t":"2025-07-07T04:00:00Z","v":2053698,"vw":59.176496},{"c":59.11,"h":59.12,"l":59.06,"n":6474,"o":59.08,"t":"2025-07-08T04:00:00Z","v":1435222,"vw":59.09286},{"c":59.32,"h":59.32,"l":59.17,"n":5397,"o":59.18,"t":"2025-07-09T04:00:00Z","v":1634548,"vw":59.258982},{"c":59.29,"h":59.3,"l":59.21,"n":6454,"o":59.29,"t":"2025-07-10T04:00:00Z","v":3364445,"vw":59.275948},{"c":59.15,"h":59.1867,"l":59.11,"n":8110,"o":59.18,"t":"2025-07-11T04:00:00Z","v":1217931,"vw":59.144716},{"c":59.15,"h":59.209,"l":59.0937,"n":5777,"o":59.15,"t":"2025-07-14T04:00:00Z","v":1454535,"vw":59.139997},{"c":58.97,"h":59.18,"l":58.95,"n":8106,"o":59.18,"t":"2025-07-15T04:00:00Z","v":2216289,"vw":58.993326},{"c":59.13,"h":59.145,"l":59.02,"n":6217,"o":59.04,"t":"2025-07-16T04:00:00Z","v":1914644,"vw":59.092963},{"c":59.1,"h":59.1776,"l":59.06,"n":5346,"o":59.13,"t":"2025-07-17T04:00:00Z","v":1317093,"vw":59.113637},{"c":59.23,"h":59.2699,"l":59.195,"n":5413,"o":59.24,"t":"2025-07-18T04:00:00Z","v":1342828,"vw":59.231873},{"c":59.355,"h":59.42,"l":59.335,"n":6368,"o":59.38,"t":"2025-07-21T04:00:00Z","v":1775892,"vw":59.389034},{"c":59.47,"h":59.4999,"l":59.4001,"n":4951,"o":59.41,"t":"2025-07-22T04:00:00Z","v":1143719,"vw":59.472476},{"c":59.32,"h":59.42,"l":59.31,"n":5180,"o":59.4,"t":"2025-07-23T04:00:00Z","v":1774167,"vw":59.353021},{"c":59.25,"h":59.28,"l":59.165,"n":6250,"o":59.165,"t":"2025-07-24T04:00:00Z","v":1172732,"vw":59.243418},{"c":59.34,"h":59.34,"l":59.23,"n":4960,"o":59.23,"t":"2025-07-25T04:00:00Z","v":1387411,"vw":59.294032},{"c":59.27,"h":59.2999,"l":59.245,"n":5336,"o":59.27,"t":"2025-07-28T04:00:00Z","v":1633552,"vw":59.267407},{"c":59.5,"h":59.5,"l":59.3001,"n":5744,"o":59.32,"t":"2025-07-29T04:00:00Z","v":1996631,"vw":59.427962},{"c":59.34,"h":59.49,"l":59.31,"n":6999,"o":59.36,"t":"2025-07-30T04:00:00Z","v":2813632,"vw":59.374609},{"c":59.36,"h":59.4667,"l":59.34,"n":4066,"o":59.4,"t":"2025-07-31T04:00:00Z","v":3938729,"vw":59.376878},{"c":59.75,"h":59.76,"l":59.57,"n":9855,"o":59.575,"t":"2025-08-01T04:00:00Z","v":3230670,"vw":59.642989},{"c":59.78,"h":59.8099,"l":59.6641,"n":7479,"o":59.77,"t":"2025-08-04T04:00:00Z","v":1793676,"vw":59.747655},{"c":59.73,"h":59.7899,"l":59.69,"n":6708,"o":59.72,"t":"2025-08-05T04:00:00Z","v":1983523,"vw":59.739301},{"c":59.73,"h":59.75,"l":59.58,"n":6825,"o":59.69,"t":"2025-08-06T04:00:00Z","v":1957214,"vw":59.687124},{"c":59.7,"h":59.7599,"l":59.655,"n":4709,"o":59.73,"t":"2025-08-07T04:00:00Z","v":1058192,"vw":59.704633},{"c":59.59,"h":59.64,"l":59.57,"n":4988,"o":59.64,"t":"2025-08-08T04:00:00Z","v":1012944,"vw":59.590991},{"c":59.6,"h":59.65,"l":59.57,"n":4839,"o":59.61,"t":"2025-08-11T04:00:00Z","v":1122707,"vw":59.613751},{"c":59.61,"h":59.61,"l":59.525,"n":5080,"o":59.55,"t":"2025-08-12T04:00:00Z","v":3153810,"vw":59.588913},{"c":59.77,"h":59.815,"l":59.732,"n":5142,"o":59.75,"t":"2025-08-13T04:00:00Z","v":1672210,"vw":59.774318},{"c":59.64,"h":59.7,"l":59.61,"n":4273,"o":59.69,"t":"2025-08-14T04:00:00Z","v":1324144,"vw":59.647588},{"c":59.58,"h":59.6699,"l":59.55,"n":4761,"o":59.64,"t":"2025-08-15T04:00:00Z","v":1380638,"vw":59.596012},{"c":59.55,"h":59.61,"l":59.505,"n":5295,"o":59.61,"t":"2025-08-18T04:00:00Z","v":1330348,"vw":59.552527},{"c":59.65,"h":59.66,"l":59.6,"n":5047,"o":59.61,"t":"2025-08-19T04:00:00Z","v":1552364,"vw":59.640975},{"c":59.71,"h":59.75,"l":59.6445,"n":5841,"o":59.65,"t":"2025-08-20T04:00:00Z","v":1598676,"vw":59.712541},{"c":59.57,"h":59.6694,"l":59.52,"n":5481,"o":59.65,"t":"2025-08-21T04:00:00Z","v":1680907,"vw":59.575313},{"c":59.84,"h":59.89,"l":59.63,"n":5736,"o":59.63,"t":"2025-08-22T04:00:00Z","v":2119429,"vw":59.830691},{"c":59.76,"h":59.81,"l":59.73,"n":5049,"o":59.77,"t":"2025-08-25T04:00:00Z","v":1485270,"vw":59.769823},{"c":59.9,"h":59.91,"l":59.8029,"n":6081,"o":59.83,"t":"2025-08-26T04:00:00Z","v":1941751,"vw":59.862032},{"c":60,"h":60,"l":59.85,"n":6021,"o":59.87,"t":"2025-08-27T04:00:00Z","v":1902734,"vw":59.93346},{"c":60.06,"h":60.06,"l":59.95,"n":5146,"o":59.97,"t":"2025-08-28T04:00:00Z","v":1709838,"vw":60.023719},{"c":60.08,"h":60.1059,"l":60.0016,"n":5900,"o":60.03,"t":"2025-08-29T04:00:00Z","v":4569950,"vw":60.069847},{"c":59.77,"h":59.795,"l":59.705,"n":7309,"o":59.72,"t":"2025-09-02T04:00:00Z","v":1989533,"vw":59.743125},{"c":59.89,"h":59.94,"l":59.75,"n":6327,"o":59.76,"t":"2025-09-03T04:00:00Z","v":3982482,"vw":59.884566},{"c":60.05,"h":60.05,"l":59.94,"n":7507,"o":59.98,"t":"2025-09-04T04:00:00Z","v":3263877,"vw":59.986903},{"c":60.24,"h":60.37,"l":60.23,"n":7458,"o":60.33,"t":"2025-09-05T04:00:00Z","v":3665329,"vw":60.324793},{"c":60.33,"h":60.3577,"l":60.28,"n":7098,"o":60.34,"t":"2025-09-08T04:00:00Z","v":2309065,"vw":60.327881},{"c":60.24,"h":60.3772,"l":60.205,"n":6744,"o":60.33,"t":"2025-09-09T04:00:00Z","v":2481959,"vw":60.273301},{"c":60.3,"h":60.36,"l":60.28,"n":6126,"o":60.32,"t":"2025-09-10T04:00:00Z","v":2037912,"vw":60.317714},{"c":60.34,"h":60.459,"l":60.33,"n":5951,"o":60.37,"t":"2025-09-11T04:00:00Z","v":2116262,"vw":60.387435},{"c":60.24,"h":60.27,"l":60.18,"n":7499,"o":60.27,"t":"2025-09-12T04:00:00Z","v":2249493,"vw":60.227227},{"c":60.31,"h":60.33,"l":60.29,"n":7210,"o":60.32,"t":"2025-09-15T04:00:00Z","v":2294045,"vw":60.316913},{"c":60.36,"h":60.39,"l":60.32,"n":5854,"o":60.33,"t":"2025-09-16T04:00:00Z","v":1966407,"vw":60.364586},{"c":60.24,"h":60.49,"l":60.19,"n":7343,"o":60.38,"t":"2025-09-17T04:00:00Z","v":2958638,"vw":60.306887},{"c":60.13,"h":60.185,"l":60.06,"n":7049,"o":60.12,"t":"2025-09-18T04:00:00Z","v":3167572,"vw":60.128001},{"c":60.13,"h":60.16,"l":60.08,"n":5153,"o":60.12,"t":"2025-09-19T04:00:00Z","v":2272141,"vw":60.103529},{"c":60.06,"h":60.15,"l":60.06,"n":5424,"o":60.15,"t":"2025-09-22T04:00:00Z","v":11786949,"vw":60.104493},{"c":60.17,"h":60.17,"l":60.0636,"n":5121,"o":60.11,"t":"2025-09-23T04:00:00Z","v":1693764,"vw":60.119311},{"c":60.04,"h":60.12,"l":60.04,"n":6215,"o":60.12,"t":"2025-09-24T04:00:00Z","v":2074830,"vw":60.068963},{"c":59.94,"h":59.9671,"l":59.87,"n":7385,"o":59.95,"t":"2025-09-25T04:00:00Z","v":3057367,"vw":59.918271},{"c":59.94,"h":59.9999,"l":59.89,"n":4945,"o":59.92,"t":"2025-09-26T04:00:00Z","v":1655790,"vw":59.924768},{"c":60.03,"h":60.05,"l":59.96,"n":6160,"o":59.97,"t":"2025-09-29T04:00:00Z","v":2870951,"vw":60.032893},{"c":60.03,"h":60.15,"l":60.02,"n":6411,"o":60.07,"t":"2025-09-30T04:00:00Z","v":3390134,"vw":60.073088},{"c":60.02,"h":60.075,"l":59.9401,"n":7379,"o":60.05,"t":"2025-10-01T04:00:00Z","v":4050793,"vw":59.997094},{"c":60.06,"h":60.07,"l":59.9638,"n":6903,"o":59.99,"t":"2025-10-02T04:00:00Z","v":2062829,"vw":60.033065},{"c":59.96,"h":60.07,"l":59.95,"n":7148,"o":60.05,"t":"2025-10-03T04:00:00Z","v":3544401,"vw":59.992395},{"c":59.86,"h":59.94,"l":59.85,"n":6882,"o":59.87,"t":"2025-10-06T04:00:00Z","v":2094085,"vw":59.876107},{"c":59.98,"h":60.0199,"l":59.89,"n":5863,"o":59.91,"t":"2025-10-07T04:00:00Z","v":2457119,"vw":59.9709},{"c":59.94,"h":60.04,"l":59.9301,"n":5084,"o":60.03,"t":"2025-10-08T04:00:00Z","v":1728625,"vw":59.97532},{"c":59.93,"h":59.94,"l":59.8978,"n":5363,"o":59.93,"t":"2025-10-09T04:00:00Z","v":2430542,"vw":59.920167},{"c":60.2,"h":60.2399,"l":60.03,"n":6956,"o":60.07,"t":"2025-10-10T04:00:00Z","v":3292424,"vw":60.160227},{"c":60.25,"h":60.255,"l":60.15,"n":5843,"o":60.2,"t":"2025-10-13T04:00:00Z","v":1742276,"vw":60.211195},{"c":60.35,"h":60.365,"l":60.245,"n":7019,"o":60.28,"t":"2025-10-14T04:00:00Z","v":2725689,"vw":60.296472},{"c":60.3,"h":60.3799,"l":60.26,"n":6821,"o":60.33,"t":"2025-10-15T04:00:00Z","v":2488612,"vw":60.30145},{"c":60.52,"h":60.52,"l":60.2501,"n":7787,"o":60.26,"t":"2025-10-16T04:00:00Z","v":3605285,"vw":60.430453},{"c":60.42,"h":60.47,"l":60.38,"n":6423,"o":60.47,"t":"2025-10-17T04:00:00Z","v":8660357,"vw":60.415109},{"c":60.47,"h":60.47,"l":60.405,"n":8568,"o":60.45,"t":"2025-10-20T04:00:00Z","v":3677885,"vw":60.439888},{"c":60.54,"h":60.5699,"l":60.51,"n":7005,"o":60.53,"t":"2025-10-21T04:00:00Z","v":2730854,"vw":60.535138},{"c":60.54,"h":60.5699,"l":60.47,"n":10191,"o":60.51,"t":"2025-10-22T04:00:00Z","v":2334763,"vw":60.524815},{"c":60.4,"h":60.4893,"l":60.39,"n":5233,"o":60.46,"t":"2025-10-23T04:00:00Z","v":2250030,"vw":60.432015},{"c":60.45,"h":60.4699,"l":60.38,"n":6372,"o":60.46,"t":"2025-10-24T04:00:00Z","v":2381092,"vw":60.438993},{"c":60.42,"h":60.4299,"l":60.3201,"n":6691,"o":60.38,"t":"2025-10-27T04:00:00Z","v":2066716,"vw":60.382111},{"c":60.46,"h":60.4799,"l":60.39,"n":6863,"o":60.4,"t":"2025-10-28T04:00:00Z","v":2606417,"vw":60.433367},{"c":60.16,"h":60.44,"l":60.15,"n":8099,"o":60.44,"t":"2025-10-29T04:00:00Z","v":3570016,"vw":60.33314},{"c":60.13,"h":60.1961,"l":60.0511,"n":7105,"o":60.065,"t":"2025-10-30T04:00:00Z","v":2295541,"vw":60.127097},{"c":60.18,"h":60.21,"l":60.1401,"n":6508,"o":60.175,"t":"2025-10-31T04:00:00Z","v":2936177,"vw":60.172721},{"c":59.97,"h":60.015,"l":59.92,"n":8723,"o":59.95,"t":"2025-11-03T05:00:00Z","v":3101066,"vw":59.952348},{"c":60.03,"h":60.06,"l":60.0001,"n":6863,"o":60.01,"t":"2025-11-04T05:00:00Z","v":2171573,"vw":60.029462},{"c":59.84,"h":59.9799,"l":59.83,"n":6221,"o":59.97,"t":"2025-11-05T05:00:00Z","v":2394065,"vw":59.865354},{"c":60.07,"h":60.0999,"l":59.9945,"n":4810,"o":60,"t":"2025-11-06T05:00:00Z","v":2458599,"vw":60.063967},{"c":60.1,"h":60.1799,"l":60.04,"n":6275,"o":60.04,"t":"2025-11-07T05:00:00Z","v":2468384,"vw":60.124601},{"c":60.03,"h":60.07,"l":60.0001,"n":5880,"o":60.04,"t":"2025-11-10T05:00:00Z","v":1928465,"vw":60.034011},{"c":60.17,"h":60.18,"l":60.1001,"n":4703,"o":60.14,"t":"2025-11-11T05:00:00Z","v":1603740,"vw":60.15669},{"c":60.17,"h":60.2,"l":60.1214,"n":6030,"o":60.15,"t":"2025-11-12T05:00:00Z","v":2010344,"vw":60.160587},{"c":60.06,"h":60.1199,"l":60.03,"n":6782,"o":60.04,"t":"2025-11-13T05:00:00Z","v":2425146,"vw":60.073564},{"c":60,"h":60.1999,"l":59.98,"n":5759,"o":60.18,"t":"2025-11-14T05:00:00Z","v":3006047,"vw":60.027152},{"c":60.03,"h":60.06,"l":60.0011,"n":5360,"o":60.03,"t":"2025-11-17T05:00:00Z","v":1820239,"vw":60.036141},{"c":60.13,"h":60.22,"l":60.0501,"n":7225,"o":60.18,"t":"2025-11-18T05:00:00Z","v":2378867,"vw":60.123043},{"c":60.1,"h":60.19,"l":60.07,"n":8054,"o":60.17,"t":"2025-11-19T05:00:00Z","v":2562769,"vw":60.122036},{"c":60.21,"h":60.2482,"l":60.111,"n":5983,"o":60.14,"t":"2025-11-20T05:00:00Z","v":2273162,"vw":60.179337},{"c":60.36,"h":60.3784,"l":60.2618,"n":6267,"o":60.36,"t":"2025-11-21T05:00:00Z","v":2471851,"vw":60.33422},{"c":60.4,"h":60.4199,"l":60.33,"n":6231,"o":60.38,"t":"2025-11-24T05:00:00Z","v":1794308,"vw":60.379899},{"c":60.52,"h":60.56,"l":60.4301,"n":7454,"o":60.44,"t":"2025-11-25T05:00:00Z","v":2431333,"vw":60.496007},{"c":60.54,"h":60.54,"l":60.4136,"n":5734,"o":60.48,"t":"2025-11-26T05:00:00Z","v":2001492,"vw":60.491187},{"c":60.46,"h":60.54,"l":60.43,"n":3709,"o":60.54,"t":"2025-11-28T05:00:00Z","v":988225,"vw":60.473906},{"c":60.08,"h":60.14,"l":60.0618,"n":8038,"o":60.13,"t":"2025-12-01T05:00:00Z","v":4320048,"vw":60.09885},{"c":60.13,"h":60.14,"l":60.06,"n":7428,"o":60.07,"t":"2025-12-02T05:00:00Z","v":2467185,"vw":60.101122},{"c":60.21,"h":60.2387,"l":60.14,"n":10404,"o":60.2,"t":"2025-12-03T05:00:00Z","v":3215173,"vw":60.200121},{"c":60.09,"h":60.14,"l":60.05,"n":7349,"o":60.13,"t":"2025-12-04T05:00:00Z","v":1882700,"vw":60.085477},{"c":59.99,"h":60.09,"l":59.9701,"n":8945,"o":60.09,"t":"2025-12-05T05:00:00Z","v":2775161,"vw":60.008579},{"c":59.91,"h":59.97,"l":59.82,"n":7896,"o":59.97,"t":"2025-12-08T05:00:00Z","v":2295273,"vw":59.881656},{"c":59.83,"h":59.96,"l":59.8104,"n":7538,"o":59.96,"t":"2025-12-09T05:00:00Z","v":2398232,"vw":59.853339},{"c":59.99,"h":60,"l":59.8,"n":11056,"o":59.81,"t":"2025-12-10T05:00:00Z","v":4670313,"vw":59.893976},{"c":60.01,"h":60.12,"l":59.9901,"n":7915,"o":60.1,"t":"2025-12-11T05:00:00Z","v":2866372,"vw":60.056381},{"c":59.93,"h":59.96,"l":59.91,"n":7347,"o":59.92,"t":"2025-12-12T05:00:00Z","v":2759065,"vw":59.933111},{"c":59.99,"h":60.07,"l":59.96,"n":8657,"o":60.02,"t":"2025-12-15T05:00:00Z","v":2683511,"vw":60.000449},{"c":60.09,"h":60.11,"l":59.97,"n":8044,"o":59.98,"t":"2025-12-16T05:00:00Z","v":2829520,"vw":60.06778},{"c":60.1,"h":60.1,"l":60.0401,"n":7639,"o":60.05,"t":"2025-12-17T05:00:00Z","v":2983848,"vw":60.080797},{"c":60.02,"h":60.04,"l":59.945,"n":7555,"o":60.02,"t":"2025-12-18T05:00:00Z","v":3644066,"vw":59.997084},{"c":59.93,"h":59.98,"l":59.91,"n":6824,"o":59.94,"t":"2025-12-19T05:00:00Z","v":2296707,"vw":59.932546},{"c":59.88,"h":59.9,"l":59.85,"n":9272,"o":59.89,"t":"2025-12-22T05:00:00Z","v":3162236,"vw":59.873082},{"c":59.83,"h":59.84,"l":59.74,"n":8563,"o":59.75,"t":"2025-12-23T05:00:00Z","v":3018473,"vw":59.812288},{"c":59.93,"h":59.93,"l":59.85,"n":5850,"o":59.86,"t":"2025-12-24T05:00:00Z","v":1762426,"vw":59.884936},{"c":60,"h":60.02,"l":59.95,"n":6400,"o":60.01,"t":"2025-12-26T05:00:00Z","v":2020171,"vw":59.988789},{"c":60.08,"h":60.08,"l":60.0101,"n":9380,"o":60.04,"t":"2025-12-29T05:00:00Z","v":2483640,"vw":60.051424},{"c":60.04,"h":60.08,"l":60.01,"n":8307,"o":60.02,"t":"2025-12-30T05:00:00Z","v":3033716,"vw":60.044832},{"c":59.93,"h":60.03,"l":59.92,"n":8129,"o":59.98,"t":"2025-12-31T05:00:00Z","v":3163334,"vw":59.973542},{"c":59.91,"h":59.98,"l":59.88,"n":9765,"o":59.98,"t":"2026-01-02T05:00:00Z","v":2266278,"vw":59.926341},{"c":60.02,"h":60.03,"l":59.94,"n":10759,"o":59.955,"t":"2026-01-05T05:00:00Z","v":4242461,"vw":60.003309},{"c":60.01,"h":60.01,"l":59.9146,"n":10605,"o":59.98,"t":"2026-01-06T05:00:00Z","v":6273638,"vw":59.965108},{"c":60.06,"h":60.08,"l":60,"n":8942,"o":60.08,"t":"2026-01-07T05:00:00Z","v":2906764,"vw":60.056039},{"c":59.94,"h":59.98,"l":59.93,"n":7060,"o":59.95,"t":"2026-01-08T05:00:00Z","v":2703147,"vw":59.953639},{"c":59.94,"h":59.99,"l":59.88,"n":7577,"o":59.93,"t":"2026-01-09T05:00:00Z","v":3800655,"vw":59.932931},{"c":59.91,"h":59.95,"l":59.87,"n":8204,"o":59.88,"t":"2026-01-12T05:00:00Z","v":3385397,"vw":59.911731},{"c":59.96,"h":59.99,"l":59.92,"n":7669,"o":59.98,"t":"2026-01-13T05:00:00Z","v":24697761,"vw":59.941788},{"c":60.04,"h":60.08,"l":59.99,"n":8153,"o":59.99,"t":"2026-01-14T05:00:00Z","v":2426303,"vw":60.048885},{"c":59.93,"h":60.0176,"l":59.92,"n":6532,"o":60.01,"t":"2026-01-15T05:00:00Z","v":12187920,"vw":59.942456},{"c":59.79,"h":59.9187,"l":59.77,"n":8076,"o":59.91,"t":"2026-01-16T05:00:00Z","v":3178769,"vw":59.824204},{"c":59.68,"h":59.74,"l":59.66,"n":11061,"o":59.7,"t":"2026-01-20T05:00:00Z","v":3807011,"vw":59.697328},{"c":59.77,"h":59.77,"l":59.675,"n":8252,"o":59.72,"t":"2026-01-21T05:00:00Z","v":2906568,"vw":59.731078},{"c":59.74,"h":59.755,"l":59.6714,"n":5979,"o":59.69,"t":"2026-01-22T05:00:00Z","v":2700059,"vw":59.717558},{"c":59.79,"h":59.81,"l":59.72,"n":7045,"o":59.74,"t":"2026-01-23T05:00:00Z","v":8655703,"vw":59.734841},{"c":59.85,"h":59.88,"l":59.83,"n":7499,"o":59.85,"t":"2026-01-26T05:00:00Z","v":2879922,"vw":59.855386},{"c":59.84,"h":59.89,"l":59.83,"n":7592,"o":59.84,"t":"2026-01-27T05:00:00Z","v":2774125,"vw":59.851996},{"c":59.81,"h":59.84,"l":59.7314,"n":9199,"o":59.82,"t":"2026-01-28T05:00:00Z","v":6736721,"vw":59.764553},{"c":59.88,"h":59.9186,"l":59.785,"n":7817,"o":59.8,"t":"2026-01-29T05:00:00Z","v":5135198,"vw":59.871536},{"c":59.9,"h":59.94,"l":59.87,"n":7701,"o":59.89,"t":"2026-01-30T05:00:00Z","v":3245793,"vw":59.909174},{"c":59.63,"h":59.72,"l":59.6,"n":8820,"o":59.72,"t":"2026-02-02T05:00:00Z","v":4986548,"vw":59.641156},{"c":59.65,"h":59.66,"l":59.57,"n":8857,"o":59.58,"t":"2026-02-03T05:00:00Z","v":2958977,"vw":59.619042},{"c":59.65,"h":59.69,"l":59.595,"n":8757,"o":59.61,"t":"2026-02-04T05:00:00Z","v":3060495,"vw":59.647406},{"c":59.93,"h":59.93,"l":59.755,"n":8941,"o":59.79,"t":"2026-02-05T05:00:00Z","v":3775917,"vw":59.864601},{"c":59.9,"h":59.9401,"l":59.84,"n":7670,"o":59.94,"t":"2026-02-06T05:00:00Z","v":3274129,"vw":59.879351},{"c":59.93,"h":59.94,"l":59.8612,"n":6921,"o":59.9,"t":"2026-02-09T05:00:00Z","v":2260068,"vw":59.911198},{"c":60.08,"h":60.1,"l":60.0401,"n":7064,"o":60.05,"t":"2026-02-10T05:00:00Z","v":2314567,"vw":60.071184},{"c":59.96,"h":60.04,"l":59.91,"n":7771,"o":59.93,"t":"2026-02-11T05:00:00Z","v":3011088,"vw":59.973846},{"c":60.21,"h":60.21,"l":60,"n":6801,"o":60.01,"t":"2026-02-12T05:00:00Z","v":3018062,"vw":60.141006},{"c":60.39,"h":60.4,"l":60.32,"n":7364,"o":60.34,"t":"2026-02-13T05:00:00Z","v":3037142,"vw":60.362692},{"c":60.35,"h":60.4075,"l":60.3301,"n":8208,"o":60.39,"t":"2026-02-17T05:00:00Z","v":4426817,"vw":60.3633},{"c":60.27,"h":60.3,"l":60.2509,"n":8302,"o":60.275,"t":"2026-02-18T05:00:00Z","v":2986366,"vw":60.275288},{"c":60.3,"h":60.33,"l":60.25,"n":5914,"o":60.25,"t":"2026-02-19T05:00:00Z","v":2100718,"vw":60.288186},{"c":60.32,"h":60.33,"l":60.23,"n":6102,"o":60.33,"t":"2026-02-20T05:00:00Z","v":2029117,"vw":60.293123},{"c":60.5,"h":60.52,"l":60.35,"n":7251,"o":60.355,"t":"2026-02-23T05:00:00Z","v":2862125,"vw":60.479507},{"c":60.46,"h":60.5,"l":60.4201,"n":6267,"o":60.47,"t":"2026-02-24T05:00:00Z","v":2628331,"vw":60.458119},{"c":60.42,"h":60.46,"l":60.39,"n":6953,"o":60.4,"t":"2026-02-25T05:00:00Z","v":2020036,"vw":60.423878},{"c":60.55,"h":60.55,"l":60.45,"n":6695,"o":60.46,"t":"2026-02-26T05:00:00Z","v":2340044,"vw":60.512812},{"c":60.73,"h":60.76,"l":60.66,"n":6551,"o":60.69,"t":"2026-02-27T05:00:00Z","v":4833115,"vw":60.706264},{"c":60.27,"h":60.41,"l":60.2,"n":8301,"o":60.41,"t":"2026-03-02T05:00:00Z","v":3345295,"vw":60.27173},{"c":60.22,"h":60.28,"l":60.0403,"n":9143,"o":60.06,"t":"2026-03-03T05:00:00Z","v":3878503,"vw":60.186264},{"c":60.12,"h":60.2165,"l":60.11,"n":6725,"o":60.21,"t":"2026-03-04T05:00:00Z","v":2438694,"vw":60.159853},{"c":60,"h":60.0199,"l":59.93,"n":7816,"o":59.96,"t":"2026-03-05T05:00:00Z","v":3818659,"vw":59.971165},{"c":60,"h":60.12,"l":59.8601,"n":6973,"o":59.87,"t":"2026-03-06T05:00:00Z","v":3567449,"vw":60.00547},{"c":60.1,"h":60.125,"l":59.88,"n":7720,"o":59.94,"t":"2026-03-09T04:00:00Z","v":3135373,"vw":59.997034},{"c":59.97,"h":60.1261,"l":59.965,"n":7443,"o":60.1,"t":"2026-03-10T04:00:00Z","v":3811398,"vw":60.063428},{"c":59.81,"h":59.925,"l":59.78,"n":6734,"o":59.9,"t":"2026-03-11T04:00:00Z","v":2751456,"vw":59.843837},{"c":59.63,"h":59.78,"l":59.56,"n":8141,"o":59.73,"t":"2026-03-12T04:00:00Z","v":3321143,"vw":59.669884},{"c":59.62,"h":59.75,"l":59.5801,"n":8129,"o":59.71,"t":"2026-03-13T04:00:00Z","v":7645162,"vw":59.62459},{"c":59.8,"h":59.82,"l":59.73,"n":6407,"o":59.78,"t":"2026-03-16T04:00:00Z","v":2205005,"vw":59.788424},{"c":59.88,"h":59.92,"l":59.85,"n":6409,"o":59.86,"t":"2026-03-17T04:00:00Z","v":3793008,"vw":59.88741},{"c":59.64,"h":59.84,"l":59.64,"n":6388,"o":59.79,"t":"2026-03-18T04:00:00Z","v":2699561,"vw":59.753968},{"c":59.62,"h":59.6899,"l":59.47,"n":8164,"o":59.48,"t":"2026-03-19T04:00:00Z","v":3664576,"vw":59.558999},{"c":59.27,"h":59.42,"l":59.2101,"n":7723,"o":59.4,"t":"2026-03-20T04:00:00Z","v":3032475,"vw":59.286421},{"c":59.41,"h":59.515,"l":59.26,"n":7899,"o":59.3,"t":"2026-03-23T04:00:00Z","v":7563185,"vw":59.380677},{"c":59.24,"h":59.34,"l":59.115,"n":7633,"o":59.21,"t":"2026-03-24T04:00:00Z","v":3615153,"vw":59.23219},{"c":59.43,"h":59.47,"l":59.345,"n":5850,"o":59.42,"t":"2026-03-25T04:00:00Z","v":2430793,"vw":59.419914},{"c":59.09,"h":59.33,"l":59.075,"n":6886,"o":59.28,"t":"2026-03-26T04:00:00Z","v":2800405,"vw":59.206755},{"c":59.17,"h":59.22,"l":59.0101,"n":7213,"o":59.02,"t":"2026-03-27T04:00:00Z","v":3488308,"vw":59.145018},{"c":59.43,"h":59.5,"l":59.38,"n":6861,"o":59.41,"t":"2026-03-30T04:00:00Z","v":2664821,"vw":59.44381},{"c":59.55,"h":59.645,"l":59.5001,"n":10568,"o":59.58,"t":"2026-03-31T04:00:00Z","v":4953491,"vw":59.561383},{"c":59.31,"h":59.41,"l":59.28,"n":7919,"o":59.32,"t":"2026-04-01T04:00:00Z","v":3271477,"vw":59.333681},{"c":59.39,"h":59.45,"l":59.295,"n":6675,"o":59.3,"t":"2026-04-02T04:00:00Z","v":13322693,"vw":59.381397},{"c":59.28,"h":59.34,"l":59.22,"n":7512,"o":59.27,"t":"2026-04-06T04:00:00Z","v":2520330,"vw":59.276108},{"c":59.39,"h":59.405,"l":59.1637,"n":6325,"o":59.29,"t":"2026-04-07T04:00:00Z","v":2954236,"vw":59.305372},{"c":59.49,"h":59.61,"l":59.45,"n":7529,"o":59.61,"t":"2026-04-08T04:00:00Z","v":2344275,"vw":59.515301},{"c":59.5,"h":59.59,"l":59.4,"n":6220,"o":59.47,"t":"2026-04-09T04:00:00Z","v":1637176,"vw":59.499088},{"c":59.43,"h":59.51,"l":59.41,"n":5239,"o":59.5,"t":"2026-04-10T04:00:00Z","v":2069635,"vw":59.451966},{"c":59.53,"h":59.53,"l":59.3801,"n":6477,"o":59.42,"t":"2026-04-13T04:00:00Z","v":1799359,"vw":59.468694},{"c":59.66,"h":59.67,"l":59.4901,"n":6360,"o":59.51,"t":"2026-04-14T04:00:00Z","v":2789896,"vw":59.607918},{"c":59.59,"h":59.63,"l":59.535,"n":5410,"o":59.63,"t":"2026-04-15T04:00:00Z","v":1666236,"vw":59.581462},{"c":59.53,"h":59.62,"l":59.5,"n":6770,"o":59.62,"t":"2026-04-16T04:00:00Z","v":2243069,"vw":59.545117},{"c":59.76,"h":59.82,"l":59.7101,"n":5665,"o":59.73,"t":"2026-04-17T04:00:00Z","v":2077998,"vw":59.770895},{"c":59.72,"h":59.75,"l":59.66,"n":5648,"o":59.745,"t":"2026-04-20T04:00:00Z","v":1799250,"vw":59.716904},{"c":59.52,"h":59.66,"l":59.51,"n":6396,"o":59.65,"t":"2026-04-21T04:00:00Z","v":2088651,"vw":59.57795},{"c":59.56,"h":59.63,"l":59.54,"n":8109,"o":59.62,"t":"2026-04-22T04:00:00Z","v":4995846,"vw":59.577543},{"c":59.48,"h":59.59,"l":59.395,"n":5736,"o":59.56,"t":"2026-04-23T04:00:00Z","v":2357014,"vw":59.519254},{"c":59.58,"h":59.6,"l":59.41,"n":5519,"o":59.44,"t":"2026-04-24T04:00:00Z","v":5077227,"vw":59.579093},{"c":59.51,"h":59.58,"l":59.47,"n":6641,"o":59.54,"t":"2026-04-27T04:00:00Z","v":3622873,"vw":59.516539},{"c":59.44,"h":59.455,"l":59.3901,"n":7675,"o":59.43,"t":"2026-04-28T04:00:00Z","v":2391393,"vw":59.426845},{"c":59.23,"h":59.34,"l":59.1707,"n":8907,"o":59.34,"t":"2026-04-29T04:00:00Z","v":3254384,"vw":59.270397},{"c":59.29,"h":59.37,"l":59.28,"n":6060,"o":59.34,"t":"2026-04-30T04:00:00Z","v":3118438,"vw":59.315648},{"c":59.16,"h":59.3,"l":59.1101,"n":6687,"o":59.15,"t":"2026-05-01T04:00:00Z","v":3143806,"vw":59.195452},{"c":59.01,"h":59.1,"l":58.9101,"n":8060,"o":59.09,"t":"2026-05-04T04:00:00Z","v":2119237,"vw":59.009282},{"c":59.04,"h":59.11,"l":59.04,"n":6237,"o":59.05,"t":"2026-05-05T04:00:00Z","v":2194872,"vw":59.064886},{"c":59.26,"h":59.286,"l":59.205,"n":7738,"o":59.24,"t":"2026-05-06T04:00:00Z","v":2631409,"vw":59.260467},{"c":59.15,"h":59.37,"l":59.12,"n":6646,"o":59.36,"t":"2026-05-07T04:00:00Z","v":1770930,"vw":59.21255},{"c":59.24,"h":59.3099,"l":59.23,"n":5521,"o":59.28,"t":"2026-05-08T04:00:00Z","v":2603679,"vw":59.263193},{"c":59.11,"h":59.2199,"l":59.1,"n":7765,"o":59.21,"t":"2026-05-11T04:00:00Z","v":2218774,"vw":59.147857},{"c":58.97,"h":59,"l":58.95,"n":7657,"o":59,"t":"2026-05-12T04:00:00Z","v":2123217,"vw":58.973571},{"c":58.98,"h":58.9899,"l":58.87,"n":6707,"o":58.95,"t":"2026-05-13T04:00:00Z","v":2811023,"vw":58.949533},{"c":58.92,"h":59.069,"l":58.915,"n":8191,"o":59.05,"t":"2026-05-14T04:00:00Z","v":2791383,"vw":58.989527},{"c":58.62,"h":58.71,"l":58.6,"n":9439,"o":58.7,"t":"2026-05-15T04:00:00Z","v":3584809,"vw":58.640564},{"c":58.62,"h":58.73,"l":58.545,"n":8314,"o":58.66,"t":"2026-05-18T04:00:00Z","v":5365901,"vw":58.619537},{"c":58.46,"h":58.52,"l":58.37,"n":7552,"o":58.465,"t":"2026-05-19T04:00:00Z","v":3728286,"vw":58.446067},{"c":58.72,"h":58.77,"l":58.46,"n":8669,"o":58.465,"t":"2026-05-20T04:00:00Z","v":4347696,"vw":58.68482},{"c":58.75,"h":58.7599,"l":58.52,"n":7110,"o":58.59,"t":"2026-05-21T04:00:00Z","v":2973750,"vw":58.654606},{"c":58.73,"h":58.82,"l":58.6301,"n":7968,"o":58.815,"t":"2026-05-22T04:00:00Z","v":3783979,"vw":58.713512},{"c":58.93,"h":58.94,"l":58.8401,"n":7401,"o":58.93,"t":"2026-05-26T04:00:00Z","v":2520059,"vw":58.898535},{"c":58.95,"h":59.01,"l":58.925,"n":7302,"o":58.945,"t":"2026-05-27T04:00:00Z","v":2569993,"vw":58.961693},{"c":59.03,"h":59.095,"l":58.92,"n":7324,"o":58.94,"t":"2026-05-28T04:00:00Z","v":2400487,"vw":59.008986},{"c":59.09,"h":59.14,"l":59.04,"n":6541,"o":59.08,"t":"2026-05-29T04:00:00Z","v":2722156,"vw":59.092834},{"c":58.81,"h":58.83,"l":58.65,"n":8926,"o":58.7,"t":"2026-06-01T04:00:00Z","v":5041252,"vw":58.717813},{"c":58.83,"h":58.87,"l":58.79,"n":10434,"o":58.86,"t":"2026-06-02T04:00:00Z","v":4245015,"vw":58.831701},{"c":58.72,"h":58.77,"l":58.68,"n":9668,"o":58.71,"t":"2026-06-03T04:00:00Z","v":4657393,"vw":58.717054},{"c":58.8,"h":58.86,"l":58.78,"n":5684,"o":58.83,"t":"2026-06-04T04:00:00Z","v":2159843,"vw":58.811701},{"c":58.56,"h":58.61,"l":58.52,"n":7697,"o":58.59,"t":"2026-06-05T04:00:00Z","v":2683391,"vw":58.562865},{"c":58.53,"h":58.66,"l":58.52,"n":9400,"o":58.635,"t":"2026-06-08T04:00:00Z","v":2492859,"vw":58.570207},{"c":58.64,"h":58.67,"l":58.565,"n":10393,"o":58.6,"t":"2026-06-09T04:00:00Z","v":11796298,"vw":58.624708},{"c":58.59,"h":58.69,"l":58.57,"n":7402,"o":58.655,"t":"2026-06-10T04:00:00Z","v":5058065,"vw":58.620558},{"c":58.89,"h":58.91,"l":58.61,"n":10701,"o":58.64,"t":"2026-06-11T04:00:00Z","v":3832786,"vw":58.755839},{"c":58.82,"h":58.86,"l":58.75,"n":8182,"o":58.82,"t":"2026-06-12T04:00:00Z","v":3841052,"vw":58.80927},{"c":58.88,"h":58.9699,"l":58.87,"n":7441,"o":58.93,"t":"2026-06-15T04:00:00Z","v":2989772,"vw":58.898935},{"c":58.98,"h":59.02,"l":58.9,"n":8606,"o":58.91,"t":"2026-06-16T04:00:00Z","v":2359911,"vw":58.968794},{"c":58.68,"h":58.9899,"l":58.665,"n":11070,"o":58.96,"t":"2026-06-17T04:00:00Z","v":3552103,"vw":58.885774},{"c":58.84,"h":58.94,"l":58.82,"n":7567,"o":58.86,"t":"2026-06-18T04:00:00Z","v":2159313,"vw":58.877095},{"c":58.69,"h":58.74,"l":58.67,"n":8179,"o":58.72,"t":"2026-06-22T04:00:00Z","v":2280910,"vw":58.691046},{"c":58.76,"h":58.81,"l":58.74,"n":8601,"o":58.77,"t":"2026-06-23T04:00:00Z","v":2344736,"vw":58.777477},{"c":59,"h":59.02,"l":58.92,"n":6805,"o":58.92,"t":"2026-06-24T04:00:00Z","v":2285063,"vw":58.986369},{"c":59.05,"h":59.135,"l":59.0302,"n":6047,"o":59.08,"t":"2026-06-25T04:00:00Z","v":1673445,"vw":59.079464},{"c":59.16,"h":59.185,"l":59.08,"n":6054,"o":59.08,"t":"2026-06-26T04:00:00Z","v":1899793,"vw":59.146608},{"c":59.17,"h":59.17,"l":59.11,"n":8560,"o":59.13,"t":"2026-06-29T04:00:00Z","v":2618917,"vw":59.137998},{"c":58.98,"h":59.1,"l":58.96,"n":8559,"o":59.1,"t":"2026-06-30T04:00:00Z","v":2421753,"vw":59.037937},{"c":58.7,"h":58.778,"l":58.69,"n":9989,"o":58.7,"t":"2026-07-01T04:00:00Z","v":4522081,"vw":58.720486},{"c":58.8,"h":58.82,"l":58.72,"n":8165,"o":58.75,"t":"2026-07-02T04:00:00Z","v":3035821,"vw":58.762394},{"c":58.81,"h":58.81,"l":58.73,"n":8055,"o":58.78,"t":"2026-07-06T04:00:00Z","v":2690993,"vw":58.766863},{"c":58.61,"h":58.74,"l":58.59,"n":9055,"o":58.73,"t":"2026-07-07T04:00:00Z","v":2375926,"vw":58.66791},{"c":58.52,"h":58.54,"l":58.4344,"n":9500,"o":58.52,"t":"2026-07-08T04:00:00Z","v":2898639,"vw":58.498009},{"c":58.61,"h":58.67,"l":58.5501,"n":7789,"o":58.56,"t":"2026-07-09T04:00:00Z","v":2731317,"vw":58.623324},{"c":58.56,"h":58.63,"l":58.54,"n":7214,"o":58.62,"t":"2026-07-10T04:00:00Z","v":2792501,"vw":58.586788},{"c":58.4,"h":58.51,"l":58.38,"n":7145,"o":58.5,"t":"2026-07-13T04:00:00Z","v":2439036,"vw":58.431064},{"c":58.55,"h":58.645,"l":58.492,"n":6603,"o":58.57,"t":"2026-07-14T04:00:00Z","v":2634326,"vw":58.558815},{"c":58.665,"h":58.72,"l":58.6,"n":8615,"o":58.61,"t":"2026-07-15T04:00:00Z","v":2588825,"vw":58.673237},{"c":58.65,"h":58.6599,"l":58.57,"n":6846,"o":58.58,"t":"2026-07-16T04:00:00Z","v":2053432,"vw":58.615741},{"c":58.68,"h":58.81,"l":58.67,"n":5631,"o":58.75,"t":"2026-07-17T04:00:00Z","v":2267396,"vw":58.711539},{"c":58.56,"h":58.64,"l":58.505,"n":6778,"o":58.63,"t":"2026-07-20T04:00:00Z","v":3299069,"vw":58.546271},{"c":58.44,"h":58.5,"l":58.422,"n":6136,"o":58.49,"t":"2026-07-21T04:00:00Z","v":1828030,"vw":58.453601},{"c":58.34,"h":58.43,"l":58.33,"n":5819,"o":58.43,"t":"2026-07-22T04:00:00Z","v":1899578,"vw":58.36007},{"c":58.23,"h":58.2468,"l":58.175,"n":5925,"o":58.21,"t":"2026-07-23T04:00:00Z","v":2192466,"vw":58.209858},{"c":58.32,"h":58.39,"l":58.27,"n":5217,"o":58.29,"t":"2026-07-24T04:00:00Z","v":1594008,"vw":58.329268},{"c":58.4,"h":58.449,"l":58.35,"n":6045,"o":58.37,"t":"2026-07-27T04:00:00Z","v":2310187,"vw":58.399856},{"c":58.54,"h":58.58,"l":58.455,"n":6358,"o":58.46,"t":"2026-07-28T04:00:00Z","v":2020938,"vw":58.527741},{"c":58.43,"h":58.56,"l":58.37,"n":8042,"o":58.46,"t":"2026-07-29T04:00:00Z","v":2305553,"vw":58.452899},{"c":58.45,"h":58.51,"l":58.4213,"n":6061,"o":58.49,"t":"2026-07-30T04:00:00Z","v":2369011,"vw":58.464742},{"c":58.35,"h":58.36,"l":58.25,"n":11386,"o":58.35,"t":"2026-07-31T04:00:00Z","v":2806490,"vw":58.283497},{"c":58.25,"h":58.28,"l":58.19,"n":15235,"o":58.24,"t":"2026-08-03T04:00:00Z","v":2997812,"vw":58.238601},{"c":58.43,"h":58.455,"l":58.3801,"n":11631,"o":58.4,"t":"2026-08-04T04:00:00Z","v":3103876,"vw":58.420392},{"c":58.46,"h":58.47,"l":58.37,"n":10662,"o":58.41,"t":"2026-08-05T04:00:00Z","v":3649869,"vw":58.430797},{"c":58.31,"h":58.4,"l":58.2701,"n":12674,"o":58.4,"t":"2026-08-06T04:00:00Z","v":2896311,"vw":58.339815},{"c":58.42,"h":58.49,"l":58.38,"n":22133,"o":58.48,"t":"2026-08-07T04:00:00Z","v":5189656,"vw":58.415773},{"c":58.26,"h":58.34,"l":58.25,"n":11671,"o":58.329,"t":"2026-08-10T04:00:00Z","v":2397649,"vw":58.28293},{"c":58.31,"h":58.3786,"l":58.3,"n":10478,"o":58.34,"t":"2026-08-11T04:00:00Z","v":2010652,"vw":58.323271},{"c":58.36,"h":58.45,"l":58.35,"n":10793,"o":58.44,"t":"2026-08-12T04:00:00Z","v":2226018,"vw":58.393493},{"c":58.53,"h":58.61,"l":58.51,"n":10732,"o":58.53,"t":"2026-08-13T04:00:00Z","v":4346872,"vw":58.530589},{"c":58.43,"h":58.56,"l":58.4016,"n":15272,"o":58.54,"t":"2026-08-14T04:00:00Z","v":2349393,"vw":58.458057},{"c":58.38,"h":58.44,"l":58.36,"n":8474,"o":58.4,"t":"2026-08-17T04:00:00Z","v":4178166,"vw":58.394827},{"c":58.4,"h":58.43,"l":58.315,"n":12151,"o":58.34,"t":"2026-08-18T04:00:00Z","v":4055021,"vw":58.403459},{"c":58.54,"h":58.54,"l":58.42,"n":12354,"o":58.53,"t":"2026-08-19T04:00:00Z","v":8171133,"vw":58.469862},{"c":58.39,"h":58.44,"l":58.3501,"n":8584,"o":58.375,"t":"2026-08-20T04:00:00Z","v":3697372,"vw":58.392434},{"c":58.315,"h":58.38,"l":58.29,"n":7759,"o":58.37,"t":"2026-08-21T04:00:00Z","v":4958422,"vw":58.321589},{"c":58.37,"h":58.4286,"l":58.35,"n":9143,"o":58.36,"t":"2026-08-24T04:00:00Z","v":4607627,"vw":58.385445},{"c":58.59,"h":58.6,"l":58.485,"n":7254,"o":58.5,"t":"2026-08-25T04:00:00Z","v":21088622,"vw":58.55939},{"c":58.5,"h":58.5199,"l":58.45,"n":7355,"o":58.509,"t":"2026-08-26T04:00:00Z","v":22723392,"vw":58.48379},{"c":58.46,"h":58.54,"l":58.43,"n":8558,"o":58.5,"t":"2026-08-27T04:00:00Z","v":14339229,"vw":58.454267},{"c":58.24,"h":58.54,"l":58.22,"n":14113,"o":58.45,"t":"2026-08-28T04:00:00Z","v":9566439,"vw":58.261224},{"c":58.21,"h":58.22,"l":58.165,"n":7892,"o":58.215,"t":"2026-08-31T04:00:00Z","v":5984988,"vw":58.19736},{"c":57.87,"h":57.985,"l":57.85,"n":8860,"o":57.91,"t":"2026-09-01T04:00:00Z","v":6121270,"vw":57.8834},{"c":57.92,"h":57.92,"l":57.8411,"n":8353,"o":57.9,"t":"2026-09-02T04:00:00Z","v":3131611,"vw":57.882857},{"c":57.97,"h":58.05,"l":57.96,"n":7079,"o":58.05,"t":"2026-09-03T04:00:00Z","v":3762712,"vw":58.004842},{"c":57.93,"h":57.99,"l":57.92,"n":6055,"o":57.94,"t":"2026-09-04T04:00:00Z","v":2429402,"vw":57.949641},{"c":57.88,"h":57.95,"l":57.8414,"n":7601,"o":57.945,"t":"2026-09-08T04:00:00Z","v":2745667,"vw":57.899501},{"c":57.76,"h":57.885,"l":57.7401,"n":7637,"o":57.85,"t":"2026-09-09T04:00:00Z","v":2993721,"vw":57.796508},{"c":57.435,"h":57.57,"l":57.41,"n":9742,"o":57.54,"t":"2026-09-10T04:00:00Z","v":4788675,"vw":57.482943},{"c":57.34,"h":57.52,"l":57.32,"n":7669,"o":57.48,"t":"2026-09-11T04:00:00Z","v":3713029,"vw":57.395451},{"c":57.28,"h":57.4399,"l":57.2142,"n":8298,"o":57.29,"t":"2026-09-14T04:00:00Z","v":5433612,"vw":57.353829},{"c":57.24,"h":57.29,"l":57.22,"n":8658,"o":57.25,"t":"2026-09-15T04:00:00Z","v":5557120,"vw":57.25385},{"c":57.17,"h":57.44,"l":57.155,"n":9704,"o":57.33,"t":"2026-09-16T04:00:00Z","v":5248473,"vw":57.333837},{"c":57.4,"h":57.4,"l":57.33,"n":8271,"o":57.36,"t":"2026-09-17T04:00:00Z","v":6868893,"vw":57.358596},{"c":57.18,"h":57.24,"l":57.18,"n":10425,"o":57.24,"t":"2026-09-18T04:00:00Z","v":6310729,"vw":57.207089},{"c":57.31,"h":57.3389,"l":57.27,"n":8139,"o":57.31,"t":"2026-09-21T04:00:00Z","v":5966229,"vw":57.303684},{"c":57.32,"h":57.3682,"l":57.24,"n":7685,"o":57.34,"t":"2026-09-22T04:00:00Z","v":5263931,"vw":57.296793},{"c":56.89,"h":57.2399,"l":56.7901,"n":9906,"o":57.22,"t":"2026-09-23T04:00:00Z","v":4334567,"vw":56.925632},{"c":56.71,"h":56.975,"l":56.71,"n":10411,"o":56.96,"t":"2026-09-24T04:00:00Z","v":6692410,"vw":56.80467},{"c":56.9,"h":56.92,"l":56.71,"n":10760,"o":56.8,"t":"2026-09-25T04:00:00Z","v":4478012,"vw":56.820441},{"c":56.7,"h":56.775,"l":56.595,"n":8531,"o":56.7,"t":"2026-09-28T04:00:00Z","v":4595100,"vw":56.692033},{"c":56.7,"h":56.72,"l":56.575,"n":13517,"o":56.68,"t":"2026-09-29T04:00:00Z","v":8565536,"vw":56.64164},{"c":56.66,"h":56.79,"l":56.595,"n":10368,"o":56.785,"t":"2026-09-30T04:00:00Z","v":6067506,"vw":56.669804},{"c":56.64,"h":56.745,"l":56.35,"n":12406,"o":56.405,"t":"2026-10-01T04:00:00Z","v":8071913,"vw":56.585503},{"c":56.53,"h":56.79,"l":56.48,"n":10641,"o":56.765,"t":"2026-10-02T04:00:00Z","v":5417930,"vw":56.600108},{"c":56.51,"h":56.5556,"l":56.41,"n":12235,"o":56.517,"t":"2026-10-05T04:00:00Z","v":6108548,"vw":56.472671},{"c":56.6,"h":56.666,"l":56.55,"n":11813,"o":56.589,"t":"2026-10-06T04:00:00Z","v":5866512,"vw":56.610362},{"c":56.61,"h":56.66,"l":56.41,"n":9178,"o":56.41,"t":"2026-10-07T04:00:00Z","v":6757197,"vw":56.594116},{"c":56.74,"h":56.77,"l":56.5,"n":10895,"o":56.57,"t":"2026-10-08T04:00:00Z","v":6417623,"vw":56.677913},{"c":56.7,"h":56.715,"l":56.615,"n":9704,"o":56.671,"t":"2026-10-09T04:00:00Z","v":6312919,"vw":56.677412},{"c":56.71,"h":56.7171,"l":56.65,"n":7558,"o":56.65,"t":"2026-10-12T04:00:00Z","v":3268086,"vw":56.68995},{"c":56.74,"h":56.79,"l":56.7,"n":9520,"o":56.785,"t":"2026-10-13T04:00:00Z","v":5092703,"vw":56.737907},{"c":56.8,"h":56.8362,"l":56.465,"n":9529,"o":56.485,"t":"2026-10-14T04:00:00Z","v":5375391,"vw":56.699211},{"c":57.07,"h":57.2364,"l":57.025,"n":11100,"o":57.19,"t":"2026-10-15T04:00:00Z","v":8705302,"vw":57.098234},{"c":57.13,"h":57.175,"l":56.985,"n":13697,"o":56.99,"t":"2026-10-16T04:00:00Z","v":5477523,"vw":57.075606},{"c":56.995,"h":57.1076,"l":56.9536,"n":12283,"o":57.07,"t":"2026-10-19T04:00:00Z","v":6604953,"vw":57.011995},{"c":57.03,"h":57.15,"l":56.9701,"n":10829,"o":57.055,"t":"2026-10-20T04:00:00Z","v":4881852,"vw":57.03467},{"c":57,"h":57.125,"l":56.905,"n":7783,"o":57.08,"t":"2026-10-21T04:00:00Z","v":4923902,"vw":57.024688},{"c":57.45,"h":57.545,"l":57.195,"n":9208,"o":57.23,"t":"2026-10-22T04:00:00Z","v":5834040,"vw":57.393082}],"volatilityBars":[{"c":57.35,"h":57.35,"l":57.35,"n":4,"o":57.35,"t":"2026-09-22T08:00:00Z","v":153,"vw":57.35},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-09-22T08:30:00Z","v":114,"vw":57.3},{"c":57.395,"h":57.42,"l":57.395,"n":5,"o":57.4,"t":"2026-09-22T11:45:00Z","v":2800,"vw":57.40125},{"c":57.385,"h":57.405,"l":57.385,"n":6,"o":57.405,"t":"2026-09-22T12:00:00Z","v":9200,"vw":57.400978},{"c":57.39,"h":57.39,"l":57.385,"n":3,"o":57.385,"t":"2026-09-22T12:15:00Z","v":4200,"vw":57.385714},{"c":57.385,"h":57.385,"l":57.385,"n":1,"o":57.385,"t":"2026-09-22T12:30:00Z","v":1800,"vw":57.385},{"c":57.36,"h":57.365,"l":57.36,"n":5,"o":57.365,"t":"2026-09-22T13:00:00Z","v":1900,"vw":57.361316},{"c":57.3557,"h":57.3557,"l":57.325,"n":399,"o":57.34,"t":"2026-09-22T13:30:00Z","v":180185,"vw":57.337235},{"c":57.335,"h":57.35,"l":57.3238,"n":179,"o":57.35,"t":"2026-09-22T13:45:00Z","v":62382,"vw":57.333293},{"c":57.3369,"h":57.34,"l":57.3168,"n":226,"o":57.335,"t":"2026-09-22T14:00:00Z","v":60173,"vw":57.330619},{"c":57.34,"h":57.345,"l":57.325,"n":176,"o":57.335,"t":"2026-09-22T14:15:00Z","v":38310,"vw":57.334788},{"c":57.3099,"h":57.355,"l":57.2999,"n":434,"o":57.335,"t":"2026-09-22T14:30:00Z","v":835547,"vw":57.322781},{"c":57.32,"h":57.32,"l":57.305,"n":154,"o":57.305,"t":"2026-09-22T14:45:00Z","v":41792,"vw":57.31482},{"c":57.325,"h":57.33,"l":57.3101,"n":173,"o":57.32,"t":"2026-09-22T15:00:00Z","v":84150,"vw":57.321835},{"c":57.295,"h":57.3299,"l":57.2901,"n":278,"o":57.325,"t":"2026-09-22T15:15:00Z","v":88273,"vw":57.311471},{"c":57.265,"h":57.2999,"l":57.2603,"n":192,"o":57.2981,"t":"2026-09-22T15:30:00Z","v":99781,"vw":57.287525},{"c":57.265,"h":57.27,"l":57.26,"n":161,"o":57.265,"t":"2026-09-22T15:45:00Z","v":460460,"vw":57.262483},{"c":57.2676,"h":57.27,"l":57.2645,"n":161,"o":57.265,"t":"2026-09-22T16:00:00Z","v":28642,"vw":57.265745},{"c":57.255,"h":57.27,"l":57.25,"n":151,"o":57.265,"t":"2026-09-22T16:15:00Z","v":109050,"vw":57.259821},{"c":57.265,"h":57.27,"l":57.25,"n":194,"o":57.255,"t":"2026-09-22T16:30:00Z","v":92597,"vw":57.259287},{"c":57.265,"h":57.29,"l":57.26,"n":322,"o":57.265,"t":"2026-09-22T16:45:00Z","v":625758,"vw":57.270298},{"c":57.2457,"h":57.27,"l":57.24,"n":213,"o":57.265,"t":"2026-09-22T17:00:00Z","v":53831,"vw":57.251264},{"c":57.25,"h":57.26,"l":57.24,"n":522,"o":57.245,"t":"2026-09-22T17:15:00Z","v":179397,"vw":57.247163},{"c":57.265,"h":57.27,"l":57.2501,"n":189,"o":57.255,"t":"2026-09-22T17:30:00Z","v":188974,"vw":57.26395},{"c":57.315,"h":57.32,"l":57.26,"n":550,"o":57.264,"t":"2026-09-22T17:45:00Z","v":357365,"vw":57.289199},{"c":57.325,"h":57.33,"l":57.3,"n":309,"o":57.315,"t":"2026-09-22T18:00:00Z","v":133781,"vw":57.311183},{"c":57.295,"h":57.33,"l":57.295,"n":268,"o":57.3299,"t":"2026-09-22T18:15:00Z","v":319309,"vw":57.312996},{"c":57.285,"h":57.3,"l":57.27,"n":246,"o":57.2961,"t":"2026-09-22T18:30:00Z","v":155020,"vw":57.284015},{"c":57.28,"h":57.29,"l":57.2701,"n":254,"o":57.285,"t":"2026-09-22T18:45:00Z","v":88037,"vw":57.281472},{"c":57.2951,"h":57.2951,"l":57.28,"n":280,"o":57.285,"t":"2026-09-22T19:00:00Z","v":183200,"vw":57.287449},{"c":57.315,"h":57.315,"l":57.29,"n":416,"o":57.2951,"t":"2026-09-22T19:15:00Z","v":275846,"vw":57.301424},{"c":57.335,"h":57.3682,"l":57.3101,"n":452,"o":57.315,"t":"2026-09-22T19:30:00Z","v":145579,"vw":57.346081},{"c":57.32,"h":57.3499,"l":57.315,"n":617,"o":57.3399,"t":"2026-09-22T19:45:00Z","v":311668,"vw":57.33642},{"c":57.32,"h":57.335,"l":57.32,"n":14,"o":57.32,"t":"2026-09-22T20:00:00Z","v":38439,"vw":57.320657},{"c":57.32,"h":57.32,"l":57.32,"n":4,"o":57.32,"t":"2026-09-22T20:30:00Z","v":2923,"vw":57.32},{"c":57.3,"h":57.32,"l":57.3,"n":8,"o":57.32,"t":"2026-09-22T20:45:00Z","v":1620,"vw":57.31},{"c":57.38,"h":57.4291,"l":57.38,"n":5,"o":57.4291,"t":"2026-09-23T11:00:00Z","v":595,"vw":57.417547},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-09-23T11:30:00Z","v":250,"vw":57.25},{"c":57.25,"h":57.26,"l":57.25,"n":9,"o":57.25,"t":"2026-09-23T11:45:00Z","v":1400,"vw":57.255},{"c":57.245,"h":57.26,"l":57.245,"n":8,"o":57.26,"t":"2026-09-23T12:00:00Z","v":2201,"vw":57.248864},{"c":57.245,"h":57.245,"l":57.17,"n":78,"o":57.245,"t":"2026-09-23T12:15:00Z","v":24709,"vw":57.218995},{"c":57.22,"h":57.245,"l":57.175,"n":26,"o":57.245,"t":"2026-09-23T12:30:00Z","v":7813,"vw":57.221464},{"c":57.23,"h":57.235,"l":57.22,"n":11,"o":57.235,"t":"2026-09-23T12:45:00Z","v":5017,"vw":57.224971},{"c":57.23,"h":57.23,"l":57.21,"n":9,"o":57.215,"t":"2026-09-23T13:15:00Z","v":4966,"vw":57.226327},{"c":57.19,"h":57.2399,"l":57.18,"n":306,"o":57.22,"t":"2026-09-23T13:30:00Z","v":124571,"vw":57.214739},{"c":57.0645,"h":57.18,"l":57.055,"n":515,"o":57.18,"t":"2026-09-23T13:45:00Z","v":240283,"vw":57.110624},{"c":57.045,"h":57.09,"l":57.045,"n":324,"o":57.07,"t":"2026-09-23T14:00:00Z","v":71557,"vw":57.064448},{"c":57.02,"h":57.0456,"l":57.015,"n":247,"o":57.04,"t":"2026-09-23T14:15:00Z","v":57137,"vw":57.030963},{"c":57.0061,"h":57.0358,"l":57,"n":311,"o":57.025,"t":"2026-09-23T14:30:00Z","v":401381,"vw":57.023927},{"c":57.0238,"h":57.0499,"l":56.98,"n":586,"o":57.005,"t":"2026-09-23T14:45:00Z","v":206470,"vw":57.008563},{"c":57.015,"h":57.029,"l":57.005,"n":280,"o":57.029,"t":"2026-09-23T15:00:00Z","v":72234,"vw":57.014821},{"c":56.98,"h":57.0124,"l":56.97,"n":267,"o":57.01,"t":"2026-09-23T15:15:00Z","v":122877,"vw":56.996753},{"c":56.975,"h":56.99,"l":56.9601,"n":291,"o":56.97,"t":"2026-09-23T15:30:00Z","v":89382,"vw":56.973997},{"c":56.965,"h":56.9784,"l":56.951,"n":225,"o":56.975,"t":"2026-09-23T15:45:00Z","v":58489,"vw":56.962818},{"c":56.9443,"h":56.9699,"l":56.9443,"n":196,"o":56.9699,"t":"2026-09-23T16:00:00Z","v":58768,"vw":56.954487},{"c":56.9201,"h":56.95,"l":56.9201,"n":262,"o":56.945,"t":"2026-09-23T16:15:00Z","v":100616,"vw":56.935246},{"c":56.9101,"h":56.93,"l":56.91,"n":208,"o":56.925,"t":"2026-09-23T16:30:00Z","v":81928,"vw":56.922044},{"c":56.886,"h":56.9164,"l":56.8801,"n":248,"o":56.91,"t":"2026-09-23T16:45:00Z","v":82930,"vw":56.897153},{"c":56.815,"h":56.89,"l":56.8,"n":641,"o":56.885,"t":"2026-09-23T17:00:00Z","v":318766,"vw":56.837024},{"c":56.8241,"h":56.8399,"l":56.7901,"n":313,"o":56.8159,"t":"2026-09-23T17:15:00Z","v":143690,"vw":56.810356},{"c":56.8501,"h":56.8501,"l":56.7939,"n":282,"o":56.825,"t":"2026-09-23T17:30:00Z","v":198763,"vw":56.832104},{"c":56.85,"h":56.87,"l":56.8435,"n":372,"o":56.85,"t":"2026-09-23T17:45:00Z","v":207151,"vw":56.850942},{"c":56.84,"h":56.8599,"l":56.84,"n":265,"o":56.855,"t":"2026-09-23T18:00:00Z","v":245610,"vw":56.843364},{"c":56.84,"h":56.8655,"l":56.84,"n":277,"o":56.845,"t":"2026-09-23T18:15:00Z","v":101411,"vw":56.853642},{"c":56.845,"h":56.85,"l":56.84,"n":238,"o":56.85,"t":"2026-09-23T18:30:00Z","v":88879,"vw":56.845746},{"c":56.865,"h":56.865,"l":56.83,"n":1513,"o":56.84,"t":"2026-09-23T18:45:00Z","v":320061,"vw":56.843003},{"c":56.885,"h":56.89,"l":56.864,"n":281,"o":56.875,"t":"2026-09-23T19:00:00Z","v":278702,"vw":56.884851},{"c":56.87,"h":56.89,"l":56.8646,"n":325,"o":56.885,"t":"2026-09-23T19:15:00Z","v":231719,"vw":56.882267},{"c":56.8857,"h":56.89,"l":56.87,"n":382,"o":56.875,"t":"2026-09-23T19:30:00Z","v":120442,"vw":56.878501},{"c":56.89,"h":56.9,"l":56.8724,"n":436,"o":56.8863,"t":"2026-09-23T19:45:00Z","v":229440,"vw":56.888445},{"c":56.9,"h":56.91,"l":56.89,"n":22,"o":56.89,"t":"2026-09-23T20:00:00Z","v":11563,"vw":56.897145},{"c":56.889,"h":56.895,"l":56.87,"n":18,"o":56.895,"t":"2026-09-23T20:15:00Z","v":9874,"vw":56.882404},{"c":56.88,"h":56.89,"l":56.88,"n":26,"o":56.89,"t":"2026-09-23T20:30:00Z","v":11268,"vw":56.883861},{"c":56.87,"h":56.88,"l":56.87,"n":3,"o":56.88,"t":"2026-09-23T20:45:00Z","v":340,"vw":56.872941},{"c":56.86,"h":56.86,"l":56.86,"n":2,"o":56.86,"t":"2026-09-23T21:00:00Z","v":347,"vw":56.86},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-09-24T09:30:00Z","v":100,"vw":56.88},{"c":56.8013,"h":56.8013,"l":56.8013,"n":3,"o":56.8013,"t":"2026-09-24T11:00:00Z","v":169,"vw":56.8013},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-09-24T11:15:00Z","v":1000,"vw":56.9},{"c":56.87,"h":56.89,"l":56.8475,"n":8,"o":56.89,"t":"2026-09-24T11:30:00Z","v":5116,"vw":56.872475},{"c":56.86,"h":56.86,"l":56.86,"n":2,"o":56.86,"t":"2026-09-24T11:45:00Z","v":500,"vw":56.86},{"c":56.91,"h":56.91,"l":56.91,"n":1,"o":56.91,"t":"2026-09-24T12:00:00Z","v":250,"vw":56.91},{"c":56.9089,"h":56.9089,"l":56.895,"n":6,"o":56.8993,"t":"2026-09-24T12:15:00Z","v":5101,"vw":56.896253},{"c":56.8895,"h":56.9,"l":56.8895,"n":6,"o":56.9,"t":"2026-09-24T12:30:00Z","v":314,"vw":56.893167},{"c":56.97,"h":56.97,"l":56.965,"n":2,"o":56.965,"t":"2026-09-24T13:00:00Z","v":4315,"vw":56.966987},{"c":56.95,"h":56.96,"l":56.94,"n":19,"o":56.96,"t":"2026-09-24T13:15:00Z","v":7872,"vw":56.949808},{"c":56.965,"h":56.975,"l":56.95,"n":404,"o":56.96,"t":"2026-09-24T13:30:00Z","v":219375,"vw":56.955506},{"c":56.955,"h":56.97,"l":56.94,"n":190,"o":56.965,"t":"2026-09-24T13:45:00Z","v":52207,"vw":56.95447},{"c":56.945,"h":56.97,"l":56.9444,"n":283,"o":56.9575,"t":"2026-09-24T14:00:00Z","v":81239,"vw":56.958458},{"c":56.9201,"h":56.95,"l":56.9114,"n":265,"o":56.945,"t":"2026-09-24T14:15:00Z","v":102174,"vw":56.928413},{"c":56.871,"h":56.9256,"l":56.87,"n":382,"o":56.9207,"t":"2026-09-24T14:30:00Z","v":150520,"vw":56.896871},{"c":56.835,"h":56.8755,"l":56.835,"n":336,"o":56.8711,"t":"2026-09-24T14:45:00Z","v":218158,"vw":56.867005},{"c":56.7901,"h":56.8399,"l":56.79,"n":252,"o":56.83,"t":"2026-09-24T15:00:00Z","v":218645,"vw":56.825258},{"c":56.7907,"h":56.82,"l":56.7845,"n":396,"o":56.795,"t":"2026-09-24T15:15:00Z","v":167368,"vw":56.804},{"c":56.805,"h":56.8055,"l":56.7645,"n":301,"o":56.795,"t":"2026-09-24T15:30:00Z","v":250905,"vw":56.784165},{"c":56.7799,"h":56.805,"l":56.7745,"n":228,"o":56.805,"t":"2026-09-24T15:45:00Z","v":145017,"vw":56.794045},{"c":56.79,"h":56.7956,"l":56.77,"n":313,"o":56.78,"t":"2026-09-24T16:00:00Z","v":548527,"vw":56.786994},{"c":56.86,"h":56.905,"l":56.7901,"n":346,"o":56.795,"t":"2026-09-24T16:15:00Z","v":142432,"vw":56.85627},{"c":56.855,"h":56.88,"l":56.845,"n":205,"o":56.855,"t":"2026-09-24T16:30:00Z","v":88278,"vw":56.865176},{"c":56.8399,"h":56.86,"l":56.8301,"n":234,"o":56.8501,"t":"2026-09-24T16:45:00Z","v":128347,"vw":56.848733},{"c":56.845,"h":56.88,"l":56.83,"n":423,"o":56.84,"t":"2026-09-24T17:00:00Z","v":259932,"vw":56.855541},{"c":56.8107,"h":56.845,"l":56.805,"n":234,"o":56.845,"t":"2026-09-24T17:15:00Z","v":161769,"vw":56.826441},{"c":56.8075,"h":56.84,"l":56.8,"n":258,"o":56.815,"t":"2026-09-24T17:30:00Z","v":162575,"vw":56.815671},{"c":56.7999,"h":56.8056,"l":56.79,"n":297,"o":56.8,"t":"2026-09-24T17:45:00Z","v":79629,"vw":56.797352},{"c":56.815,"h":56.815,"l":56.755,"n":451,"o":56.795,"t":"2026-09-24T18:00:00Z","v":304846,"vw":56.785588},{"c":56.825,"h":56.83,"l":56.795,"n":312,"o":56.82,"t":"2026-09-24T18:15:00Z","v":169542,"vw":56.816287},{"c":56.8128,"h":56.84,"l":56.8001,"n":286,"o":56.825,"t":"2026-09-24T18:30:00Z","v":102798,"vw":56.818316},{"c":56.8065,"h":56.8262,"l":56.805,"n":293,"o":56.8143,"t":"2026-09-24T18:45:00Z","v":97213,"vw":56.815684},{"c":56.755,"h":56.8056,"l":56.7545,"n":327,"o":56.8032,"t":"2026-09-24T19:00:00Z","v":116268,"vw":56.775187},{"c":56.755,"h":56.766,"l":56.75,"n":260,"o":56.759,"t":"2026-09-24T19:15:00Z","v":123990,"vw":56.756831},{"c":56.745,"h":56.76,"l":56.7346,"n":692,"o":56.7589,"t":"2026-09-24T19:30:00Z","v":322538,"vw":56.747686},{"c":56.725,"h":56.75,"l":56.72,"n":2186,"o":56.745,"t":"2026-09-24T19:45:00Z","v":777243,"vw":56.735121},{"c":56.675,"h":56.72,"l":56.675,"n":54,"o":56.71,"t":"2026-09-24T20:00:00Z","v":1447167,"vw":56.709981},{"c":56.67,"h":56.67,"l":56.6485,"n":10,"o":56.65,"t":"2026-09-24T20:15:00Z","v":5517,"vw":56.655449},{"c":56.69,"h":56.7,"l":56.69,"n":17,"o":56.69,"t":"2026-09-24T20:30:00Z","v":20461,"vw":56.697693},{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-09-24T21:15:00Z","v":1000,"vw":56.71},{"c":56.75,"h":56.75,"l":56.75,"n":2,"o":56.75,"t":"2026-09-24T22:00:00Z","v":129,"vw":56.75},{"c":56.7611,"h":56.7611,"l":56.7611,"n":1,"o":56.7611,"t":"2026-09-24T22:45:00Z","v":100,"vw":56.7611},{"c":56.71,"h":56.71,"l":56.71,"n":4,"o":56.71,"t":"2026-09-24T23:45:00Z","v":327,"vw":56.71},{"c":56.81,"h":56.83,"l":56.81,"n":72,"o":56.82,"t":"2026-09-25T11:30:00Z","v":4562,"vw":56.821411},{"c":56.81,"h":56.81,"l":56.81,"n":10,"o":56.81,"t":"2026-09-25T11:45:00Z","v":1800,"vw":56.81},{"c":56.81,"h":56.81,"l":56.805,"n":5,"o":56.805,"t":"2026-09-25T12:00:00Z","v":4751,"vw":56.805319},{"c":56.805,"h":56.805,"l":56.805,"n":2,"o":56.805,"t":"2026-09-25T12:15:00Z","v":4400,"vw":56.805},{"c":56.79,"h":56.79,"l":56.785,"n":4,"o":56.785,"t":"2026-09-25T12:30:00Z","v":2705,"vw":56.785926},{"c":56.8,"h":56.8,"l":56.8,"n":2,"o":56.8,"t":"2026-09-25T12:45:00Z","v":285,"vw":56.8},{"c":56.82,"h":56.82,"l":56.82,"n":1,"o":56.82,"t":"2026-09-25T13:00:00Z","v":2200,"vw":56.82},{"c":56.8,"h":56.81,"l":56.795,"n":14,"o":56.81,"t":"2026-09-25T13:15:00Z","v":2252,"vw":56.802045},{"c":56.79,"h":56.8176,"l":56.785,"n":482,"o":56.8,"t":"2026-09-25T13:30:00Z","v":219850,"vw":56.803114},{"c":56.775,"h":56.81,"l":56.775,"n":223,"o":56.7956,"t":"2026-09-25T13:45:00Z","v":75437,"vw":56.792708},{"c":56.755,"h":56.78,"l":56.7238,"n":361,"o":56.78,"t":"2026-09-25T14:00:00Z","v":123159,"vw":56.752033},{"c":56.735,"h":56.7556,"l":56.73,"n":300,"o":56.755,"t":"2026-09-25T14:15:00Z","v":148091,"vw":56.744298},{"c":56.715,"h":56.7399,"l":56.715,"n":302,"o":56.735,"t":"2026-09-25T14:30:00Z","v":83769,"vw":56.727441},{"c":56.7548,"h":56.76,"l":56.71,"n":291,"o":56.7141,"t":"2026-09-25T14:45:00Z","v":131211,"vw":56.742402},{"c":56.76,"h":56.77,"l":56.75,"n":248,"o":56.755,"t":"2026-09-25T15:00:00Z","v":63910,"vw":56.75974},{"c":56.77,"h":56.77,"l":56.74,"n":307,"o":56.755,"t":"2026-09-25T15:15:00Z","v":323205,"vw":56.756354},{"c":56.77,"h":56.8099,"l":56.7644,"n":275,"o":56.765,"t":"2026-09-25T15:30:00Z","v":152193,"vw":56.78752},{"c":56.845,"h":56.845,"l":56.76,"n":254,"o":56.77,"t":"2026-09-25T15:45:00Z","v":94245,"vw":56.787361},{"c":56.875,"h":56.9,"l":56.845,"n":303,"o":56.845,"t":"2026-09-25T16:00:00Z","v":115146,"vw":56.877138},{"c":56.855,"h":56.88,"l":56.83,"n":251,"o":56.88,"t":"2026-09-25T16:15:00Z","v":95990,"vw":56.851029},{"c":56.83,"h":56.86,"l":56.824,"n":337,"o":56.855,"t":"2026-09-25T16:30:00Z","v":227862,"vw":56.84435},{"c":56.815,"h":56.835,"l":56.8043,"n":284,"o":56.835,"t":"2026-09-25T16:45:00Z","v":134457,"vw":56.817815},{"c":56.805,"h":56.825,"l":56.8,"n":295,"o":56.8155,"t":"2026-09-25T17:00:00Z","v":124724,"vw":56.810713},{"c":56.795,"h":56.81,"l":56.79,"n":380,"o":56.8,"t":"2026-09-25T17:15:00Z","v":113329,"vw":56.798272},{"c":56.795,"h":56.8,"l":56.7725,"n":455,"o":56.795,"t":"2026-09-25T17:30:00Z","v":181491,"vw":56.78703},{"c":56.79,"h":56.8,"l":56.78,"n":486,"o":56.7985,"t":"2026-09-25T17:45:00Z","v":150707,"vw":56.79138},{"c":56.78,"h":56.8,"l":56.775,"n":430,"o":56.7943,"t":"2026-09-25T18:00:00Z","v":148552,"vw":56.787575},{"c":56.775,"h":56.79,"l":56.76,"n":396,"o":56.785,"t":"2026-09-25T18:15:00Z","v":137958,"vw":56.777914},{"c":56.815,"h":56.815,"l":56.775,"n":386,"o":56.775,"t":"2026-09-25T18:30:00Z","v":211505,"vw":56.796447},{"c":56.845,"h":56.85,"l":56.8138,"n":391,"o":56.815,"t":"2026-09-25T18:45:00Z","v":173997,"vw":56.833486},{"c":56.895,"h":56.9,"l":56.85,"n":529,"o":56.85,"t":"2026-09-25T19:00:00Z","v":174719,"vw":56.873013},{"c":56.885,"h":56.9,"l":56.88,"n":704,"o":56.895,"t":"2026-09-25T19:15:00Z","v":314239,"vw":56.891881},{"c":56.905,"h":56.91,"l":56.8643,"n":768,"o":56.885,"t":"2026-09-25T19:30:00Z","v":315177,"vw":56.889342},{"c":56.905,"h":56.92,"l":56.9046,"n":1072,"o":56.91,"t":"2026-09-25T19:45:00Z","v":373336,"vw":56.912983},{"c":56.91,"h":56.9115,"l":56.9,"n":15,"o":56.91,"t":"2026-09-25T20:00:00Z","v":34324,"vw":56.903555},{"c":56.89,"h":56.89,"l":56.89,"n":1,"o":56.89,"t":"2026-09-25T20:15:00Z","v":393,"vw":56.89},{"c":56.89,"h":56.89,"l":56.88,"n":19,"o":56.89,"t":"2026-09-25T20:45:00Z","v":9477,"vw":56.883721},{"c":56.9807,"h":56.9807,"l":56.9807,"n":1,"o":56.9807,"t":"2026-09-25T22:00:00Z","v":2000,"vw":56.9807},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-09-28T09:30:00Z","v":265,"vw":56.8},{"c":56.71,"h":56.74,"l":56.71,"n":7,"o":56.74,"t":"2026-09-28T11:00:00Z","v":1318,"vw":56.730827},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-09-28T11:30:00Z","v":4800,"vw":56.73},{"c":56.755,"h":56.76,"l":56.755,"n":5,"o":56.76,"t":"2026-09-28T12:15:00Z","v":14901,"vw":56.755168},{"c":56.74,"h":56.755,"l":56.74,"n":9,"o":56.7501,"t":"2026-09-28T12:30:00Z","v":15228,"vw":56.748041},{"c":56.755,"h":56.755,"l":56.755,"n":11,"o":56.755,"t":"2026-09-28T12:45:00Z","v":2550,"vw":56.755},{"c":56.725,"h":56.75,"l":56.725,"n":8,"o":56.75,"t":"2026-09-28T13:00:00Z","v":11912,"vw":56.727735},{"c":56.7,"h":56.72,"l":56.7,"n":30,"o":56.72,"t":"2026-09-28T13:15:00Z","v":6102,"vw":56.713857},{"c":56.735,"h":56.74,"l":56.6905,"n":601,"o":56.7,"t":"2026-09-28T13:30:00Z","v":359440,"vw":56.712505},{"c":56.745,"h":56.75,"l":56.73,"n":312,"o":56.735,"t":"2026-09-28T13:45:00Z","v":136344,"vw":56.742583},{"c":56.705,"h":56.745,"l":56.705,"n":317,"o":56.7442,"t":"2026-09-28T14:00:00Z","v":96693,"vw":56.728855},{"c":56.705,"h":56.71,"l":56.6987,"n":263,"o":56.704,"t":"2026-09-28T14:15:00Z","v":138430,"vw":56.706505},{"c":56.66,"h":56.7199,"l":56.66,"n":433,"o":56.71,"t":"2026-09-28T14:30:00Z","v":183604,"vw":56.678575},{"c":56.605,"h":56.6556,"l":56.5999,"n":370,"o":56.6556,"t":"2026-09-28T14:45:00Z","v":119627,"vw":56.629272},{"c":56.63,"h":56.6375,"l":56.595,"n":261,"o":56.605,"t":"2026-09-28T15:00:00Z","v":284121,"vw":56.621186},{"c":56.635,"h":56.646,"l":56.62,"n":297,"o":56.62,"t":"2026-09-28T15:15:00Z","v":140107,"vw":56.636879},{"c":56.6176,"h":56.64,"l":56.61,"n":250,"o":56.635,"t":"2026-09-28T15:30:00Z","v":90256,"vw":56.625127},{"c":56.625,"h":56.63,"l":56.6101,"n":227,"o":56.615,"t":"2026-09-28T15:45:00Z","v":95368,"vw":56.61984},{"c":56.64,"h":56.65,"l":56.625,"n":231,"o":56.625,"t":"2026-09-28T16:00:00Z","v":80157,"vw":56.641281},{"c":56.76,"h":56.775,"l":56.6263,"n":436,"o":56.635,"t":"2026-09-28T16:15:00Z","v":225257,"vw":56.704489},{"c":56.685,"h":56.7554,"l":56.675,"n":232,"o":56.755,"t":"2026-09-28T16:30:00Z","v":151642,"vw":56.712495},{"c":56.685,"h":56.7,"l":56.67,"n":187,"o":56.69,"t":"2026-09-28T16:45:00Z","v":104286,"vw":56.680894},{"c":56.7501,"h":56.7501,"l":56.67,"n":277,"o":56.68,"t":"2026-09-28T17:00:00Z","v":172032,"vw":56.699267},{"c":56.7117,"h":56.77,"l":56.71,"n":224,"o":56.7509,"t":"2026-09-28T17:15:00Z","v":157090,"vw":56.730241},{"c":56.7101,"h":56.72,"l":56.7,"n":204,"o":56.715,"t":"2026-09-28T17:30:00Z","v":116539,"vw":56.710168},{"c":56.725,"h":56.73,"l":56.71,"n":342,"o":56.715,"t":"2026-09-28T17:45:00Z","v":313760,"vw":56.719783},{"c":56.725,"h":56.75,"l":56.72,"n":256,"o":56.725,"t":"2026-09-28T18:00:00Z","v":299234,"vw":56.735733},{"c":56.7,"h":56.7257,"l":56.695,"n":284,"o":56.7201,"t":"2026-09-28T18:15:00Z","v":115105,"vw":56.707736},{"c":56.699,"h":56.7,"l":56.68,"n":292,"o":56.695,"t":"2026-09-28T18:30:00Z","v":224690,"vw":56.687951},{"c":56.695,"h":56.7078,"l":56.68,"n":280,"o":56.695,"t":"2026-09-28T18:45:00Z","v":131384,"vw":56.694954},{"c":56.66,"h":56.6953,"l":56.66,"n":275,"o":56.6953,"t":"2026-09-28T19:00:00Z","v":88187,"vw":56.672904},{"c":56.684,"h":56.69,"l":56.6601,"n":420,"o":56.665,"t":"2026-09-28T19:15:00Z","v":236730,"vw":56.676813},{"c":56.7,"h":56.7,"l":56.68,"n":462,"o":56.69,"t":"2026-09-28T19:30:00Z","v":207310,"vw":56.691607},{"c":56.6996,"h":56.715,"l":56.69,"n":576,"o":56.695,"t":"2026-09-28T19:45:00Z","v":238316,"vw":56.704097},{"c":56.695,"h":56.7,"l":56.695,"n":16,"o":56.7,"t":"2026-09-28T20:00:00Z","v":18580,"vw":56.699933},{"c":56.7,"h":56.7,"l":56.69,"n":2,"o":56.69,"t":"2026-09-28T20:15:00Z","v":1945,"vw":56.695805},{"c":56.7,"h":56.7,"l":56.7,"n":5,"o":56.7,"t":"2026-09-28T20:30:00Z","v":5200,"vw":56.7},{"c":56.69,"h":56.69,"l":56.69,"n":6,"o":56.69,"t":"2026-09-28T20:45:00Z","v":2496,"vw":56.69},{"c":56.9096,"h":56.9096,"l":56.9096,"n":1,"o":56.9096,"t":"2026-09-28T22:00:00Z","v":3144,"vw":56.9096},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-09-29T08:00:00Z","v":285,"vw":56.65},{"c":56.76,"h":56.76,"l":56.76,"n":3,"o":56.76,"t":"2026-09-29T10:30:00Z","v":220,"vw":56.76},{"c":56.72,"h":56.7275,"l":56.72,"n":18,"o":56.7275,"t":"2026-09-29T11:30:00Z","v":1014,"vw":56.721875},{"c":56.76,"h":56.76,"l":56.71,"n":6,"o":56.71,"t":"2026-09-29T11:45:00Z","v":1699,"vw":56.7425},{"c":56.76,"h":56.76,"l":56.76,"n":1,"o":56.76,"t":"2026-09-29T12:00:00Z","v":500,"vw":56.76},{"c":56.74,"h":56.74,"l":56.74,"n":2,"o":56.74,"t":"2026-09-29T12:15:00Z","v":6800,"vw":56.74},{"c":56.73,"h":56.73,"l":56.73,"n":15,"o":56.73,"t":"2026-09-29T12:30:00Z","v":66504,"vw":56.73},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-09-29T12:45:00Z","v":3500,"vw":56.72},{"c":56.68,"h":56.7,"l":56.68,"n":13,"o":56.7,"t":"2026-09-29T13:15:00Z","v":3119,"vw":56.684339},{"c":56.615,"h":56.68,"l":56.615,"n":540,"o":56.68,"t":"2026-09-29T13:30:00Z","v":265953,"vw":56.660444},{"c":56.645,"h":56.6657,"l":56.6101,"n":488,"o":56.617,"t":"2026-09-29T13:45:00Z","v":187973,"vw":56.640647},{"c":56.675,"h":56.6899,"l":56.64,"n":502,"o":56.64,"t":"2026-09-29T14:00:00Z","v":369219,"vw":56.663188},{"c":56.69,"h":56.69,"l":56.66,"n":522,"o":56.675,"t":"2026-09-29T14:15:00Z","v":427216,"vw":56.672318},{"c":56.6622,"h":56.6959,"l":56.6501,"n":367,"o":56.69,"t":"2026-09-29T14:30:00Z","v":132638,"vw":56.669607},{"c":56.64,"h":56.6659,"l":56.63,"n":304,"o":56.665,"t":"2026-09-29T14:45:00Z","v":73018,"vw":56.649203},{"c":56.625,"h":56.65,"l":56.62,"n":329,"o":56.645,"t":"2026-09-29T15:00:00Z","v":133854,"vw":56.634937},{"c":56.585,"h":56.63,"l":56.575,"n":465,"o":56.63,"t":"2026-09-29T15:15:00Z","v":120767,"vw":56.602595},{"c":56.595,"h":56.63,"l":56.5834,"n":373,"o":56.585,"t":"2026-09-29T15:30:00Z","v":202561,"vw":56.604414},{"c":56.6,"h":56.635,"l":56.585,"n":435,"o":56.595,"t":"2026-09-29T15:45:00Z","v":217593,"vw":56.608399},{"c":56.605,"h":56.61,"l":56.5901,"n":254,"o":56.595,"t":"2026-09-29T16:00:00Z","v":488848,"vw":56.608667},{"c":56.625,"h":56.63,"l":56.6,"n":460,"o":56.6,"t":"2026-09-29T16:15:00Z","v":337944,"vw":56.615945},{"c":56.605,"h":56.64,"l":56.605,"n":342,"o":56.6254,"t":"2026-09-29T16:30:00Z","v":325386,"vw":56.630455},{"c":56.605,"h":56.6199,"l":56.594,"n":357,"o":56.6022,"t":"2026-09-29T16:45:00Z","v":360829,"vw":56.604929},{"c":56.605,"h":56.61,"l":56.59,"n":376,"o":56.61,"t":"2026-09-29T17:00:00Z","v":251854,"vw":56.601051},{"c":56.6,"h":56.61,"l":56.58,"n":621,"o":56.605,"t":"2026-09-29T17:15:00Z","v":908660,"vw":56.591851},{"c":56.605,"h":56.61,"l":56.6,"n":387,"o":56.6,"t":"2026-09-29T17:30:00Z","v":367612,"vw":56.604874},{"c":56.595,"h":56.6199,"l":56.59,"n":639,"o":56.605,"t":"2026-09-29T17:45:00Z","v":389553,"vw":56.599987},{"c":56.655,"h":56.6899,"l":56.6,"n":649,"o":56.6,"t":"2026-09-29T18:00:00Z","v":328558,"vw":56.643147},{"c":56.6899,"h":56.6999,"l":56.655,"n":446,"o":56.655,"t":"2026-09-29T18:15:00Z","v":250544,"vw":56.676142},{"c":56.695,"h":56.72,"l":56.664,"n":498,"o":56.68,"t":"2026-09-29T18:30:00Z","v":345407,"vw":56.683538},{"c":56.695,"h":56.6999,"l":56.67,"n":526,"o":56.69,"t":"2026-09-29T18:45:00Z","v":173138,"vw":56.680505},{"c":56.695,"h":56.7,"l":56.685,"n":796,"o":56.695,"t":"2026-09-29T19:00:00Z","v":282778,"vw":56.693055},{"c":56.6856,"h":56.7,"l":56.68,"n":673,"o":56.695,"t":"2026-09-29T19:15:00Z","v":299213,"vw":56.691103},{"c":56.685,"h":56.69,"l":56.68,"n":836,"o":56.685,"t":"2026-09-29T19:30:00Z","v":224255,"vw":56.68523},{"c":56.705,"h":56.7058,"l":56.685,"n":1122,"o":56.685,"t":"2026-09-29T19:45:00Z","v":919946,"vw":56.69446},{"c":56.7,"h":56.7,"l":56.7,"n":14,"o":56.7,"t":"2026-09-29T20:00:00Z","v":69094,"vw":56.7},{"c":56.73,"h":56.7385,"l":56.73,"n":3,"o":56.7385,"t":"2026-09-29T20:15:00Z","v":3419,"vw":56.73219},{"c":56.74,"h":56.78,"l":56.73,"n":45,"o":56.75,"t":"2026-09-29T20:45:00Z","v":15855,"vw":56.746237},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-09-29T22:15:00Z","v":2650,"vw":56.99},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-09-29T22:30:00Z","v":500,"vw":56.9},{"c":56.65,"h":56.65,"l":56.65,"n":5,"o":56.65,"t":"2026-09-30T08:00:00Z","v":183,"vw":56.65},{"c":56.72,"h":56.72,"l":56.7,"n":5,"o":56.7,"t":"2026-09-30T11:00:00Z","v":629,"vw":56.715544},{"c":56.7375,"h":56.7375,"l":56.7375,"n":4,"o":56.7375,"t":"2026-09-30T11:30:00Z","v":751,"vw":56.7375},{"c":56.7375,"h":56.7375,"l":56.7375,"n":1,"o":56.7375,"t":"2026-09-30T11:45:00Z","v":250,"vw":56.7375},{"c":56.72,"h":56.72,"l":56.72,"n":8,"o":56.72,"t":"2026-09-30T12:15:00Z","v":1757,"vw":56.72},{"c":56.83,"h":56.85,"l":56.7475,"n":22,"o":56.77,"t":"2026-09-30T12:30:00Z","v":13398,"vw":56.836093},{"c":56.76,"h":56.795,"l":56.73,"n":5,"o":56.795,"t":"2026-09-30T12:45:00Z","v":2782,"vw":56.778905},{"c":56.75,"h":56.7985,"l":56.75,"n":2,"o":56.7985,"t":"2026-09-30T13:00:00Z","v":382,"vw":56.766759},{"c":56.78,"h":56.8,"l":56.7525,"n":11,"o":56.8,"t":"2026-09-30T13:15:00Z","v":2600,"vw":56.780192},{"c":56.7501,"h":56.79,"l":56.75,"n":659,"o":56.785,"t":"2026-09-30T13:30:00Z","v":921270,"vw":56.776021},{"c":56.775,"h":56.79,"l":56.73,"n":468,"o":56.75,"t":"2026-09-30T13:45:00Z","v":204704,"vw":56.762706},{"c":56.735,"h":56.78,"l":56.735,"n":350,"o":56.775,"t":"2026-09-30T14:00:00Z","v":109673,"vw":56.759695},{"c":56.695,"h":56.7453,"l":56.6901,"n":429,"o":56.735,"t":"2026-09-30T14:15:00Z","v":179271,"vw":56.724214},{"c":56.715,"h":56.715,"l":56.68,"n":399,"o":56.69,"t":"2026-09-30T14:30:00Z","v":264359,"vw":56.699135},{"c":56.695,"h":56.73,"l":56.6901,"n":354,"o":56.715,"t":"2026-09-30T14:45:00Z","v":146377,"vw":56.715054},{"c":56.68,"h":56.7,"l":56.665,"n":346,"o":56.699,"t":"2026-09-30T15:00:00Z","v":136873,"vw":56.683805},{"c":56.675,"h":56.6899,"l":56.6643,"n":338,"o":56.685,"t":"2026-09-30T15:15:00Z","v":123732,"vw":56.676526},{"c":56.6401,"h":56.695,"l":56.6401,"n":389,"o":56.68,"t":"2026-09-30T15:30:00Z","v":143376,"vw":56.673479},{"c":56.6641,"h":56.68,"l":56.642,"n":244,"o":56.642,"t":"2026-09-30T15:45:00Z","v":196410,"vw":56.658647},{"c":56.655,"h":56.67,"l":56.6442,"n":276,"o":56.665,"t":"2026-09-30T16:00:00Z","v":71257,"vw":56.660798},{"c":56.6308,"h":56.6599,"l":56.63,"n":282,"o":56.655,"t":"2026-09-30T16:15:00Z","v":101189,"vw":56.645028},{"c":56.635,"h":56.635,"l":56.62,"n":312,"o":56.635,"t":"2026-09-30T16:30:00Z","v":143828,"vw":56.62563},{"c":56.6244,"h":56.6361,"l":56.615,"n":264,"o":56.63,"t":"2026-09-30T16:45:00Z","v":72311,"vw":56.623596},{"c":56.605,"h":56.63,"l":56.6,"n":204,"o":56.625,"t":"2026-09-30T17:00:00Z","v":60156,"vw":56.616384},{"c":56.605,"h":56.61,"l":56.595,"n":299,"o":56.605,"t":"2026-09-30T17:15:00Z","v":152717,"vw":56.604137},{"c":56.615,"h":56.62,"l":56.6,"n":161,"o":56.605,"t":"2026-09-30T17:30:00Z","v":46188,"vw":56.61048},{"c":56.615,"h":56.62,"l":56.6,"n":566,"o":56.61,"t":"2026-09-30T17:45:00Z","v":133272,"vw":56.60628},{"c":56.6,"h":56.6156,"l":56.6,"n":310,"o":56.615,"t":"2026-09-30T18:00:00Z","v":170474,"vw":56.606838},{"c":56.64,"h":56.64,"l":56.6044,"n":452,"o":56.605,"t":"2026-09-30T18:15:00Z","v":195182,"vw":56.614438},{"c":56.615,"h":56.64,"l":56.61,"n":302,"o":56.64,"t":"2026-09-30T18:30:00Z","v":320301,"vw":56.622084},{"c":56.62,"h":56.6255,"l":56.61,"n":337,"o":56.61,"t":"2026-09-30T18:45:00Z","v":320759,"vw":56.613961},{"c":56.62,"h":56.62,"l":56.6,"n":356,"o":56.615,"t":"2026-09-30T19:00:00Z","v":188288,"vw":56.61146},{"c":56.635,"h":56.6499,"l":56.6101,"n":359,"o":56.615,"t":"2026-09-30T19:15:00Z","v":135075,"vw":56.631656},{"c":56.6145,"h":56.64,"l":56.61,"n":543,"o":56.6301,"t":"2026-09-30T19:30:00Z","v":812807,"vw":56.630235},{"c":56.66,"h":56.68,"l":56.61,"n":1165,"o":56.615,"t":"2026-09-30T19:45:00Z","v":578868,"vw":56.63155},{"c":56.615,"h":56.66,"l":56.6,"n":41,"o":56.65,"t":"2026-09-30T20:00:00Z","v":103174,"vw":56.656416},{"c":56.62,"h":56.62,"l":56.6081,"n":10,"o":56.61,"t":"2026-09-30T20:15:00Z","v":9492,"vw":56.613862},{"c":56.64,"h":56.64,"l":56.63,"n":10,"o":56.63,"t":"2026-09-30T20:45:00Z","v":1840,"vw":56.637826},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-09-30T23:15:00Z","v":500,"vw":56.65},{"c":56.32,"h":56.63,"l":56.32,"n":57,"o":56.52,"t":"2026-10-01T08:00:00Z","v":1678,"vw":56.433663},{"c":56.8294,"h":56.8294,"l":56.8294,"n":1,"o":56.8294,"t":"2026-10-01T09:30:00Z","v":430,"vw":56.8294},{"c":56.44,"h":56.45,"l":56.44,"n":6,"o":56.45,"t":"2026-10-01T11:30:00Z","v":11525,"vw":56.440318},{"c":56.5,"h":56.51,"l":56.49,"n":129,"o":56.4969,"t":"2026-10-01T11:45:00Z","v":19031,"vw":56.498364},{"c":56.4985,"h":56.4985,"l":56.4985,"n":2,"o":56.4985,"t":"2026-10-01T12:00:00Z","v":120,"vw":56.4985},{"c":56.475,"h":56.5,"l":56.475,"n":5,"o":56.5,"t":"2026-10-01T12:30:00Z","v":14140,"vw":56.475983},{"c":56.446,"h":56.446,"l":56.415,"n":5,"o":56.415,"t":"2026-10-01T13:00:00Z","v":3300,"vw":56.415939},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-10-01T13:15:00Z","v":120,"vw":56.41},{"c":56.3999,"h":56.4499,"l":56.39,"n":535,"o":56.405,"t":"2026-10-01T13:30:00Z","v":216023,"vw":56.414762},{"c":56.415,"h":56.4262,"l":56.395,"n":345,"o":56.4,"t":"2026-10-01T13:45:00Z","v":185644,"vw":56.410811},{"c":56.395,"h":56.42,"l":56.35,"n":522,"o":56.41,"t":"2026-10-01T14:00:00Z","v":498565,"vw":56.400821},{"c":56.435,"h":56.45,"l":56.3939,"n":402,"o":56.395,"t":"2026-10-01T14:15:00Z","v":285058,"vw":56.423536},{"c":56.485,"h":56.49,"l":56.435,"n":1393,"o":56.435,"t":"2026-10-01T14:30:00Z","v":269435,"vw":56.468401},{"c":56.47,"h":56.5,"l":56.455,"n":387,"o":56.485,"t":"2026-10-01T14:45:00Z","v":183250,"vw":56.478767},{"c":56.515,"h":56.515,"l":56.4501,"n":443,"o":56.475,"t":"2026-10-01T15:00:00Z","v":150598,"vw":56.471437},{"c":56.565,"h":56.5699,"l":56.5101,"n":576,"o":56.52,"t":"2026-10-01T15:15:00Z","v":1316223,"vw":56.557933},{"c":56.605,"h":56.63,"l":56.555,"n":526,"o":56.56,"t":"2026-10-01T15:30:00Z","v":710279,"vw":56.624356},{"c":56.6243,"h":56.64,"l":56.59,"n":343,"o":56.605,"t":"2026-10-01T15:45:00Z","v":125703,"vw":56.621525},{"c":56.645,"h":56.65,"l":56.62,"n":387,"o":56.63,"t":"2026-10-01T16:00:00Z","v":273951,"vw":56.637929},{"c":56.645,"h":56.6599,"l":56.63,"n":273,"o":56.645,"t":"2026-10-01T16:15:00Z","v":79946,"vw":56.641935},{"c":56.655,"h":56.6599,"l":56.6301,"n":402,"o":56.65,"t":"2026-10-01T16:30:00Z","v":187539,"vw":56.648364},{"c":56.66,"h":56.66,"l":56.63,"n":262,"o":56.655,"t":"2026-10-01T16:45:00Z","v":84053,"vw":56.65042},{"c":56.695,"h":56.7,"l":56.645,"n":362,"o":56.655,"t":"2026-10-01T17:00:00Z","v":267260,"vw":56.67199},{"c":56.705,"h":56.7199,"l":56.6934,"n":288,"o":56.6957,"t":"2026-10-01T17:15:00Z","v":94531,"vw":56.706939},{"c":56.705,"h":56.745,"l":56.7,"n":449,"o":56.71,"t":"2026-10-01T17:30:00Z","v":462558,"vw":56.716831},{"c":56.63,"h":56.705,"l":56.624,"n":478,"o":56.7001,"t":"2026-10-01T17:45:00Z","v":165120,"vw":56.666052},{"c":56.6499,"h":56.65,"l":56.6101,"n":279,"o":56.6278,"t":"2026-10-01T18:00:00Z","v":158785,"vw":56.625304},{"c":56.64,"h":56.665,"l":56.6341,"n":336,"o":56.645,"t":"2026-10-01T18:15:00Z","v":329613,"vw":56.644767},{"c":56.645,"h":56.65,"l":56.62,"n":816,"o":56.635,"t":"2026-10-01T18:30:00Z","v":928216,"vw":56.644117},{"c":56.655,"h":56.656,"l":56.64,"n":296,"o":56.645,"t":"2026-10-01T18:45:00Z","v":135172,"vw":56.650075},{"c":56.635,"h":56.656,"l":56.63,"n":342,"o":56.656,"t":"2026-10-01T19:00:00Z","v":149818,"vw":56.639802},{"c":56.645,"h":56.65,"l":56.62,"n":523,"o":56.635,"t":"2026-10-01T19:15:00Z","v":167533,"vw":56.635099},{"c":56.625,"h":56.656,"l":56.62,"n":505,"o":56.645,"t":"2026-10-01T19:30:00Z","v":262705,"vw":56.636917},{"c":56.65,"h":56.66,"l":56.62,"n":608,"o":56.625,"t":"2026-10-01T19:45:00Z","v":298563,"vw":56.634808},{"c":56.665,"h":56.665,"l":56.64,"n":15,"o":56.64,"t":"2026-10-01T20:00:00Z","v":28622,"vw":56.645068},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-10-01T20:15:00Z","v":486,"vw":56.65},{"c":56.6415,"h":56.65,"l":56.64,"n":15,"o":56.645,"t":"2026-10-01T20:45:00Z","v":4726,"vw":56.648166},{"c":56.698,"h":56.698,"l":56.65,"n":2,"o":56.65,"t":"2026-10-01T22:00:00Z","v":200,"vw":56.674},{"c":56.66,"h":56.66,"l":56.66,"n":1,"o":56.66,"t":"2026-10-01T22:30:00Z","v":100,"vw":56.66},{"c":56.7099,"h":56.7099,"l":56.65,"n":2,"o":56.65,"t":"2026-10-01T22:45:00Z","v":738,"vw":56.67995},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-02T11:30:00Z","v":890,"vw":56.7},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-02T12:15:00Z","v":250,"vw":56.72},{"c":56.8669,"h":56.92,"l":56.85,"n":16,"o":56.89,"t":"2026-10-02T12:30:00Z","v":1925,"vw":56.885018},{"c":56.84,"h":56.85,"l":56.84,"n":2,"o":56.85,"t":"2026-10-02T12:45:00Z","v":2940,"vw":56.841497},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-10-02T13:00:00Z","v":423,"vw":56.87},{"c":56.78,"h":56.78,"l":56.78,"n":2,"o":56.78,"t":"2026-10-02T13:15:00Z","v":300,"vw":56.78},{"c":56.75,"h":56.7868,"l":56.745,"n":612,"o":56.765,"t":"2026-10-02T13:30:00Z","v":318258,"vw":56.76487},{"c":56.76,"h":56.775,"l":56.735,"n":483,"o":56.7599,"t":"2026-10-02T13:45:00Z","v":201089,"vw":56.757007},{"c":56.755,"h":56.79,"l":56.72,"n":364,"o":56.757,"t":"2026-10-02T14:00:00Z","v":109719,"vw":56.758286},{"c":56.74,"h":56.785,"l":56.7339,"n":403,"o":56.76,"t":"2026-10-02T14:15:00Z","v":229779,"vw":56.761536},{"c":56.7,"h":56.74,"l":56.69,"n":420,"o":56.74,"t":"2026-10-02T14:30:00Z","v":132755,"vw":56.710898},{"c":56.625,"h":56.695,"l":56.625,"n":544,"o":56.695,"t":"2026-10-02T14:45:00Z","v":404122,"vw":56.66642},{"c":56.624,"h":56.635,"l":56.6043,"n":349,"o":56.635,"t":"2026-10-02T15:00:00Z","v":114080,"vw":56.618651},{"c":56.6081,"h":56.6299,"l":56.595,"n":359,"o":56.62,"t":"2026-10-02T15:15:00Z","v":125506,"vw":56.609346},{"c":56.6,"h":56.625,"l":56.6,"n":305,"o":56.61,"t":"2026-10-02T15:30:00Z","v":144289,"vw":56.61384},{"c":56.58,"h":56.61,"l":56.57,"n":305,"o":56.595,"t":"2026-10-02T15:45:00Z","v":661785,"vw":56.590199},{"c":56.586,"h":56.5899,"l":56.5542,"n":360,"o":56.575,"t":"2026-10-02T16:00:00Z","v":215104,"vw":56.579756},{"c":56.5699,"h":56.6,"l":56.5639,"n":255,"o":56.585,"t":"2026-10-02T16:15:00Z","v":138803,"vw":56.583704},{"c":56.545,"h":56.58,"l":56.5401,"n":366,"o":56.565,"t":"2026-10-02T16:30:00Z","v":360433,"vw":56.570249},{"c":56.54,"h":56.55,"l":56.5242,"n":282,"o":56.545,"t":"2026-10-02T16:45:00Z","v":107143,"vw":56.536018},{"c":56.535,"h":56.55,"l":56.53,"n":250,"o":56.54,"t":"2026-10-02T17:00:00Z","v":164936,"vw":56.538712},{"c":56.4801,"h":56.5461,"l":56.4801,"n":386,"o":56.535,"t":"2026-10-02T17:15:00Z","v":148113,"vw":56.525072},{"c":56.52,"h":56.5299,"l":56.48,"n":316,"o":56.4899,"t":"2026-10-02T17:30:00Z","v":127856,"vw":56.508857},{"c":56.535,"h":56.535,"l":56.51,"n":468,"o":56.515,"t":"2026-10-02T17:45:00Z","v":189206,"vw":56.523969},{"c":56.545,"h":56.5457,"l":56.52,"n":275,"o":56.535,"t":"2026-10-02T18:00:00Z","v":141257,"vw":56.535406},{"c":56.5456,"h":56.546,"l":56.52,"n":296,"o":56.5457,"t":"2026-10-02T18:15:00Z","v":134034,"vw":56.531953},{"c":56.535,"h":56.5459,"l":56.515,"n":311,"o":56.545,"t":"2026-10-02T18:30:00Z","v":205550,"vw":56.534279},{"c":56.55,"h":56.55,"l":56.53,"n":290,"o":56.5342,"t":"2026-10-02T18:45:00Z","v":220623,"vw":56.538545},{"c":56.535,"h":56.545,"l":56.52,"n":634,"o":56.545,"t":"2026-10-02T19:00:00Z","v":248965,"vw":56.531208},{"c":56.535,"h":56.54,"l":56.5201,"n":423,"o":56.536,"t":"2026-10-02T19:15:00Z","v":166751,"vw":56.530157},{"c":56.5061,"h":56.54,"l":56.5,"n":469,"o":56.54,"t":"2026-10-02T19:30:00Z","v":162215,"vw":56.525314},{"c":56.528,"h":56.53,"l":56.5,"n":925,"o":56.5,"t":"2026-10-02T19:45:00Z","v":211367,"vw":56.508245},{"c":56.5301,"h":56.57,"l":56.52,"n":56,"o":56.53,"t":"2026-10-02T20:00:00Z","v":16930,"vw":56.531602},{"c":56.5402,"h":56.5402,"l":56.5302,"n":12,"o":56.535,"t":"2026-10-02T20:15:00Z","v":1791,"vw":56.536743},{"c":56.54,"h":56.54,"l":56.54,"n":2,"o":56.54,"t":"2026-10-02T20:30:00Z","v":300,"vw":56.54},{"c":56.5485,"h":56.5599,"l":56.54,"n":7,"o":56.5599,"t":"2026-10-02T20:45:00Z","v":1304,"vw":56.55267},{"c":56.6099,"h":56.6099,"l":56.6099,"n":1,"o":56.6099,"t":"2026-10-02T22:45:00Z","v":100,"vw":56.6099},{"c":56.6099,"h":56.6099,"l":56.6099,"n":1,"o":56.6099,"t":"2026-10-02T23:00:00Z","v":100,"vw":56.6099},{"c":56.6099,"h":56.6099,"l":56.6099,"n":1,"o":56.6099,"t":"2026-10-02T23:15:00Z","v":100,"vw":56.6099},{"c":56.535,"h":56.535,"l":56.535,"n":1,"o":56.535,"t":"2026-10-05T10:30:00Z","v":200,"vw":56.535},{"c":56.52,"h":56.64,"l":56.52,"n":4,"o":56.64,"t":"2026-10-05T11:00:00Z","v":520,"vw":56.577143},{"c":56.6,"h":56.61,"l":56.6,"n":7,"o":56.61,"t":"2026-10-05T11:30:00Z","v":2700,"vw":56.601852},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-05T11:45:00Z","v":150,"vw":56.56},{"c":56.5795,"h":56.5795,"l":56.5795,"n":1,"o":56.5795,"t":"2026-10-05T12:00:00Z","v":124,"vw":56.5795},{"c":56.5085,"h":56.51,"l":56.5085,"n":2,"o":56.51,"t":"2026-10-05T12:45:00Z","v":356,"vw":56.509553},{"c":56.51,"h":56.51,"l":56.51,"n":1,"o":56.51,"t":"2026-10-05T13:15:00Z","v":5300,"vw":56.51},{"c":56.52,"h":56.52,"l":56.5,"n":625,"o":56.517,"t":"2026-10-05T13:30:00Z","v":255146,"vw":56.510063},{"c":56.515,"h":56.545,"l":56.51,"n":414,"o":56.515,"t":"2026-10-05T13:45:00Z","v":111588,"vw":56.528692},{"c":56.535,"h":56.5556,"l":56.51,"n":340,"o":56.535,"t":"2026-10-05T14:00:00Z","v":239476,"vw":56.536817},{"c":56.5001,"h":56.555,"l":56.5001,"n":284,"o":56.53,"t":"2026-10-05T14:15:00Z","v":156343,"vw":56.535705},{"c":56.49,"h":56.51,"l":56.47,"n":396,"o":56.5,"t":"2026-10-05T14:30:00Z","v":123453,"vw":56.48791},{"c":56.485,"h":56.495,"l":56.47,"n":302,"o":56.49,"t":"2026-10-05T14:45:00Z","v":317906,"vw":56.474501},{"c":56.455,"h":56.486,"l":56.45,"n":554,"o":56.4856,"t":"2026-10-05T15:00:00Z","v":236362,"vw":56.459887},{"c":56.455,"h":56.46,"l":56.445,"n":513,"o":56.455,"t":"2026-10-05T15:15:00Z","v":441453,"vw":56.454924},{"c":56.46,"h":56.47,"l":56.4524,"n":786,"o":56.455,"t":"2026-10-05T15:30:00Z","v":197965,"vw":56.463908},{"c":56.444,"h":56.47,"l":56.44,"n":337,"o":56.46,"t":"2026-10-05T15:45:00Z","v":293889,"vw":56.451799},{"c":56.4386,"h":56.45,"l":56.43,"n":245,"o":56.445,"t":"2026-10-05T16:00:00Z","v":97088,"vw":56.441294},{"c":56.4543,"h":56.46,"l":56.43,"n":247,"o":56.4375,"t":"2026-10-05T16:15:00Z","v":106686,"vw":56.441378},{"c":56.445,"h":56.46,"l":56.4301,"n":260,"o":56.4542,"t":"2026-10-05T16:30:00Z","v":304600,"vw":56.450392},{"c":56.425,"h":56.45,"l":56.425,"n":260,"o":56.445,"t":"2026-10-05T16:45:00Z","v":205122,"vw":56.443648},{"c":56.435,"h":56.44,"l":56.4218,"n":224,"o":56.425,"t":"2026-10-05T17:00:00Z","v":95828,"vw":56.430177},{"c":56.425,"h":56.4361,"l":56.415,"n":330,"o":56.4355,"t":"2026-10-05T17:15:00Z","v":234637,"vw":56.425606},{"c":56.425,"h":56.4357,"l":56.41,"n":387,"o":56.425,"t":"2026-10-05T17:30:00Z","v":250477,"vw":56.425617},{"c":56.4299,"h":56.43,"l":56.42,"n":458,"o":56.425,"t":"2026-10-05T17:45:00Z","v":118428,"vw":56.425981},{"c":56.425,"h":56.44,"l":56.425,"n":560,"o":56.43,"t":"2026-10-05T18:00:00Z","v":187426,"vw":56.432563},{"c":56.4359,"h":56.4359,"l":56.4129,"n":354,"o":56.425,"t":"2026-10-05T18:15:00Z","v":159680,"vw":56.421416},{"c":56.44,"h":56.46,"l":56.435,"n":380,"o":56.435,"t":"2026-10-05T18:30:00Z","v":176529,"vw":56.447556},{"c":56.5059,"h":56.5059,"l":56.4385,"n":501,"o":56.44,"t":"2026-10-05T18:45:00Z","v":310016,"vw":56.470132},{"c":56.4901,"h":56.5199,"l":56.4843,"n":480,"o":56.5,"t":"2026-10-05T19:00:00Z","v":242361,"vw":56.499719},{"c":56.505,"h":56.51,"l":56.49,"n":424,"o":56.4999,"t":"2026-10-05T19:15:00Z","v":551040,"vw":56.499406},{"c":56.5142,"h":56.53,"l":56.505,"n":543,"o":56.5077,"t":"2026-10-05T19:30:00Z","v":223390,"vw":56.517727},{"c":56.505,"h":56.52,"l":56.5,"n":1721,"o":56.515,"t":"2026-10-05T19:45:00Z","v":259357,"vw":56.511916},{"c":56.51,"h":56.51,"l":56.51,"n":15,"o":56.51,"t":"2026-10-05T20:00:00Z","v":181181,"vw":56.51},{"c":56.5,"h":56.51,"l":56.5,"n":3,"o":56.51,"t":"2026-10-05T20:15:00Z","v":287,"vw":56.504219},{"c":56.52,"h":56.57,"l":56.51,"n":108,"o":56.57,"t":"2026-10-05T20:45:00Z","v":8436,"vw":56.531815},{"c":56.9758,"h":56.9758,"l":56.9758,"n":1,"o":56.9758,"t":"2026-10-05T21:00:00Z","v":1000,"vw":56.9758},{"c":56.9407,"h":56.999,"l":56.9407,"n":3,"o":56.999,"t":"2026-10-05T21:15:00Z","v":525,"vw":56.953656},{"c":56.77,"h":56.77,"l":56.77,"n":2,"o":56.77,"t":"2026-10-05T22:00:00Z","v":425,"vw":56.77},{"c":56.7,"h":56.8569,"l":56.7,"n":4,"o":56.8569,"t":"2026-10-05T22:15:00Z","v":285,"vw":56.790134},{"c":56.582,"h":56.582,"l":56.582,"n":5,"o":56.582,"t":"2026-10-05T22:30:00Z","v":234,"vw":56.582},{"c":56.5777,"h":56.5777,"l":56.53,"n":2,"o":56.53,"t":"2026-10-05T22:45:00Z","v":200,"vw":56.55385},{"c":56.582,"h":56.582,"l":56.582,"n":1,"o":56.582,"t":"2026-10-05T23:00:00Z","v":100,"vw":56.582},{"c":56.59,"h":56.59,"l":56.54,"n":4,"o":56.54,"t":"2026-10-05T23:15:00Z","v":1200,"vw":56.5852},{"c":56.6,"h":56.6,"l":56.53,"n":24,"o":56.59,"t":"2026-10-05T23:30:00Z","v":7707,"vw":56.573353},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-05T23:45:00Z","v":100,"vw":56.6},{"c":56.5,"h":56.5,"l":56.5,"n":9,"o":56.5,"t":"2026-10-06T08:00:00Z","v":311,"vw":56.5},{"c":56.55,"h":56.55,"l":56.55,"n":2,"o":56.55,"t":"2026-10-06T11:15:00Z","v":318,"vw":56.55},{"c":56.66,"h":56.66,"l":56.65,"n":53,"o":56.66,"t":"2026-10-06T11:45:00Z","v":36102,"vw":56.6591},{"c":56.63,"h":56.67,"l":56.63,"n":20,"o":56.67,"t":"2026-10-06T12:00:00Z","v":33566,"vw":56.656424},{"c":56.625,"h":56.625,"l":56.625,"n":8,"o":56.625,"t":"2026-10-06T12:15:00Z","v":2000,"vw":56.625},{"c":56.6192,"h":56.6192,"l":56.6184,"n":2,"o":56.6184,"t":"2026-10-06T12:30:00Z","v":694,"vw":56.618768},{"c":56.639,"h":56.639,"l":56.61,"n":4,"o":56.62,"t":"2026-10-06T12:45:00Z","v":7423,"vw":56.610821},{"c":56.6,"h":56.6,"l":56.6,"n":2,"o":56.6,"t":"2026-10-06T13:00:00Z","v":144,"vw":56.6},{"c":56.59,"h":56.6,"l":56.585,"n":27,"o":56.59,"t":"2026-10-06T13:15:00Z","v":20623,"vw":56.591044},{"c":56.585,"h":56.59,"l":56.57,"n":621,"o":56.589,"t":"2026-10-06T13:30:00Z","v":255893,"vw":56.585617},{"c":56.555,"h":56.59,"l":56.55,"n":372,"o":56.5859,"t":"2026-10-06T13:45:00Z","v":185190,"vw":56.570613},{"c":56.575,"h":56.58,"l":56.55,"n":404,"o":56.555,"t":"2026-10-06T14:00:00Z","v":123912,"vw":56.561255},{"c":56.565,"h":56.5897,"l":56.5601,"n":322,"o":56.5744,"t":"2026-10-06T14:15:00Z","v":169951,"vw":56.575678},{"c":56.605,"h":56.6099,"l":56.5601,"n":883,"o":56.565,"t":"2026-10-06T14:30:00Z","v":212255,"vw":56.588126},{"c":56.665,"h":56.665,"l":56.6,"n":529,"o":56.6063,"t":"2026-10-06T14:45:00Z","v":201824,"vw":56.637627},{"c":56.6401,"h":56.666,"l":56.6314,"n":338,"o":56.665,"t":"2026-10-06T15:00:00Z","v":135855,"vw":56.645351},{"c":56.6556,"h":56.66,"l":56.6401,"n":380,"o":56.645,"t":"2026-10-06T15:15:00Z","v":127306,"vw":56.654375},{"c":56.645,"h":56.66,"l":56.63,"n":365,"o":56.651,"t":"2026-10-06T15:30:00Z","v":156520,"vw":56.644719},{"c":56.625,"h":56.65,"l":56.625,"n":303,"o":56.645,"t":"2026-10-06T15:45:00Z","v":159590,"vw":56.636896},{"c":56.6041,"h":56.6461,"l":56.59,"n":357,"o":56.63,"t":"2026-10-06T16:00:00Z","v":156354,"vw":56.62119},{"c":56.611,"h":56.6258,"l":56.605,"n":274,"o":56.6058,"t":"2026-10-06T16:15:00Z","v":122166,"vw":56.614695},{"c":56.6189,"h":56.62,"l":56.6,"n":298,"o":56.615,"t":"2026-10-06T16:30:00Z","v":193666,"vw":56.605796},{"c":56.5986,"h":56.6199,"l":56.5945,"n":307,"o":56.6161,"t":"2026-10-06T16:45:00Z","v":160963,"vw":56.605921},{"c":56.605,"h":56.61,"l":56.595,"n":225,"o":56.6,"t":"2026-10-06T17:00:00Z","v":142752,"vw":56.601798},{"c":56.595,"h":56.6099,"l":56.5745,"n":625,"o":56.6099,"t":"2026-10-06T17:15:00Z","v":283457,"vw":56.589947},{"c":56.615,"h":56.6199,"l":56.5901,"n":270,"o":56.595,"t":"2026-10-06T17:30:00Z","v":139486,"vw":56.604251},{"c":56.626,"h":56.63,"l":56.615,"n":487,"o":56.615,"t":"2026-10-06T17:45:00Z","v":154173,"vw":56.62323},{"c":56.6343,"h":56.64,"l":56.6115,"n":314,"o":56.625,"t":"2026-10-06T18:00:00Z","v":149937,"vw":56.622672},{"c":56.625,"h":56.64,"l":56.621,"n":271,"o":56.6319,"t":"2026-10-06T18:15:00Z","v":111937,"vw":56.62937},{"c":56.61,"h":56.63,"l":56.61,"n":227,"o":56.6245,"t":"2026-10-06T18:30:00Z","v":134191,"vw":56.622806},{"c":56.61,"h":56.62,"l":56.6,"n":379,"o":56.61,"t":"2026-10-06T18:45:00Z","v":802663,"vw":56.604634},{"c":56.625,"h":56.63,"l":56.6101,"n":476,"o":56.62,"t":"2026-10-06T19:00:00Z","v":305500,"vw":56.620177},{"c":56.62,"h":56.63,"l":56.62,"n":670,"o":56.625,"t":"2026-10-06T19:15:00Z","v":659395,"vw":56.627314},{"c":56.595,"h":56.621,"l":56.59,"n":533,"o":56.621,"t":"2026-10-06T19:30:00Z","v":197441,"vw":56.607131},{"c":56.595,"h":56.61,"l":56.58,"n":1266,"o":56.595,"t":"2026-10-06T19:45:00Z","v":208255,"vw":56.592741},{"c":56.6,"h":56.6,"l":56.6,"n":18,"o":56.6,"t":"2026-10-06T20:00:00Z","v":99931,"vw":56.6},{"c":56.61,"h":56.61,"l":56.5985,"n":3,"o":56.5985,"t":"2026-10-06T20:15:00Z","v":3057,"vw":56.602427},{"c":56.6,"h":56.65,"l":56.59,"n":33,"o":56.64,"t":"2026-10-06T20:30:00Z","v":6636,"vw":56.605332},{"c":56.6,"h":56.6,"l":56.595,"n":27,"o":56.6,"t":"2026-10-06T20:45:00Z","v":2745,"vw":56.598841},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-06T21:45:00Z","v":154,"vw":56.7},{"c":56.69,"h":56.69,"l":56.69,"n":1,"o":56.69,"t":"2026-10-06T23:00:00Z","v":175,"vw":56.69},{"c":56.57,"h":56.57,"l":56.57,"n":3,"o":56.57,"t":"2026-10-06T23:15:00Z","v":157,"vw":56.57},{"c":56.5,"h":56.5,"l":56.5,"n":6,"o":56.5,"t":"2026-10-07T11:30:00Z","v":242,"vw":56.5},{"c":56.47,"h":56.4723,"l":56.46,"n":11,"o":56.4723,"t":"2026-10-07T11:45:00Z","v":4203,"vw":56.469457},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-07T12:15:00Z","v":176,"vw":56.47},{"c":56.465,"h":56.47,"l":56.465,"n":5,"o":56.47,"t":"2026-10-07T12:45:00Z","v":14300,"vw":56.465069},{"c":56.4699,"h":56.4699,"l":56.4699,"n":1,"o":56.4699,"t":"2026-10-07T13:00:00Z","v":1880,"vw":56.4699},{"c":56.425,"h":56.45,"l":56.425,"n":11,"o":56.45,"t":"2026-10-07T13:15:00Z","v":1401,"vw":56.446538},{"c":56.465,"h":56.4663,"l":56.41,"n":503,"o":56.41,"t":"2026-10-07T13:30:00Z","v":238364,"vw":56.430678},{"c":56.54,"h":56.54,"l":56.465,"n":378,"o":56.465,"t":"2026-10-07T13:45:00Z","v":371720,"vw":56.518685},{"c":56.545,"h":56.56,"l":56.53,"n":401,"o":56.54,"t":"2026-10-07T14:00:00Z","v":250327,"vw":56.549384},{"c":56.5459,"h":56.56,"l":56.5401,"n":340,"o":56.545,"t":"2026-10-07T14:15:00Z","v":283994,"vw":56.553427},{"c":56.565,"h":56.58,"l":56.545,"n":1140,"o":56.545,"t":"2026-10-07T14:30:00Z","v":321299,"vw":56.564813},{"c":56.5861,"h":56.59,"l":56.5601,"n":182,"o":56.565,"t":"2026-10-07T14:45:00Z","v":120474,"vw":56.57653},{"c":56.5765,"h":56.59,"l":56.5601,"n":299,"o":56.58,"t":"2026-10-07T15:00:00Z","v":141734,"vw":56.579633},{"c":56.565,"h":56.5799,"l":56.545,"n":304,"o":56.5725,"t":"2026-10-07T15:15:00Z","v":105396,"vw":56.562875},{"c":56.5699,"h":56.58,"l":56.56,"n":284,"o":56.5699,"t":"2026-10-07T15:30:00Z","v":326609,"vw":56.566406},{"c":56.56,"h":56.5699,"l":56.54,"n":243,"o":56.5699,"t":"2026-10-07T15:45:00Z","v":127076,"vw":56.552936},{"c":56.555,"h":56.58,"l":56.55,"n":311,"o":56.555,"t":"2026-10-07T16:00:00Z","v":247973,"vw":56.564817},{"c":56.555,"h":56.5699,"l":56.55,"n":195,"o":56.555,"t":"2026-10-07T16:15:00Z","v":116885,"vw":56.559809},{"c":56.5399,"h":56.56,"l":56.5301,"n":245,"o":56.555,"t":"2026-10-07T16:30:00Z","v":131005,"vw":56.543996},{"c":56.565,"h":56.565,"l":56.54,"n":186,"o":56.54,"t":"2026-10-07T16:45:00Z","v":59794,"vw":56.548163},{"c":56.635,"h":56.655,"l":56.55,"n":517,"o":56.5671,"t":"2026-10-07T17:00:00Z","v":361572,"vw":56.62082},{"c":56.61,"h":56.6399,"l":56.61,"n":226,"o":56.625,"t":"2026-10-07T17:15:00Z","v":1355536,"vw":56.629857},{"c":56.625,"h":56.6364,"l":56.605,"n":265,"o":56.6066,"t":"2026-10-07T17:30:00Z","v":176418,"vw":56.626844},{"c":56.6103,"h":56.645,"l":56.6101,"n":305,"o":56.625,"t":"2026-10-07T17:45:00Z","v":90988,"vw":56.623779},{"c":56.625,"h":56.65,"l":56.6001,"n":262,"o":56.615,"t":"2026-10-07T18:00:00Z","v":249594,"vw":56.62999},{"c":56.63,"h":56.63,"l":56.615,"n":254,"o":56.63,"t":"2026-10-07T18:15:00Z","v":105483,"vw":56.625236},{"c":56.6499,"h":56.66,"l":56.62,"n":354,"o":56.6399,"t":"2026-10-07T18:30:00Z","v":334085,"vw":56.639172},{"c":56.6499,"h":56.66,"l":56.64,"n":364,"o":56.65,"t":"2026-10-07T18:45:00Z","v":437623,"vw":56.650157},{"c":56.625,"h":56.65,"l":56.6134,"n":319,"o":56.645,"t":"2026-10-07T19:00:00Z","v":169695,"vw":56.635372},{"c":56.6203,"h":56.63,"l":56.62,"n":323,"o":56.625,"t":"2026-10-07T19:15:00Z","v":191570,"vw":56.624738},{"c":56.6258,"h":56.63,"l":56.6124,"n":335,"o":56.625,"t":"2026-10-07T19:30:00Z","v":136940,"vw":56.62505},{"c":56.62,"h":56.6299,"l":56.61,"n":411,"o":56.6258,"t":"2026-10-07T19:45:00Z","v":238087,"vw":56.616659},{"c":56.6199,"h":56.62,"l":56.61,"n":13,"o":56.61,"t":"2026-10-07T20:00:00Z","v":13772,"vw":56.613578},{"c":56.62,"h":56.62,"l":56.6101,"n":5,"o":56.62,"t":"2026-10-07T20:15:00Z","v":7373,"vw":56.619581},{"c":56.62,"h":56.65,"l":56.62,"n":32,"o":56.62,"t":"2026-10-07T20:30:00Z","v":18006,"vw":56.623105},{"c":56.62,"h":56.64,"l":56.62,"n":24,"o":56.62,"t":"2026-10-07T20:45:00Z","v":4020,"vw":56.6236},{"c":56.62,"h":56.62,"l":56.62,"n":3,"o":56.62,"t":"2026-10-07T21:00:00Z","v":533,"vw":56.62},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-10-07T23:45:00Z","v":120,"vw":56.62},{"c":56.65,"h":56.65,"l":56.65,"n":5,"o":56.65,"t":"2026-10-08T08:00:00Z","v":171,"vw":56.65},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-08T09:45:00Z","v":176,"vw":56.58},{"c":56.513,"h":56.513,"l":56.51,"n":6,"o":56.51,"t":"2026-10-08T11:00:00Z","v":370,"vw":56.5115},{"c":56.51,"h":56.51,"l":56.48,"n":8,"o":56.48,"t":"2026-10-08T11:30:00Z","v":1982,"vw":56.49738},{"c":56.4999,"h":56.5,"l":56.4999,"n":2,"o":56.5,"t":"2026-10-08T11:45:00Z","v":200,"vw":56.49995},{"c":56.4999,"h":56.5,"l":56.4999,"n":2,"o":56.5,"t":"2026-10-08T12:30:00Z","v":200,"vw":56.49995},{"c":56.5199,"h":56.5199,"l":56.51,"n":2,"o":56.51,"t":"2026-10-08T13:00:00Z","v":3550,"vw":56.510697},{"c":56.57,"h":56.58,"l":56.57,"n":4,"o":56.58,"t":"2026-10-08T13:15:00Z","v":700,"vw":56.574286},{"c":56.585,"h":56.59,"l":56.565,"n":365,"o":56.57,"t":"2026-10-08T13:30:00Z","v":124722,"vw":56.578161},{"c":56.605,"h":56.6161,"l":56.585,"n":212,"o":56.5899,"t":"2026-10-08T13:45:00Z","v":107802,"vw":56.606436},{"c":56.5901,"h":56.6161,"l":56.585,"n":1043,"o":56.605,"t":"2026-10-08T14:00:00Z","v":171446,"vw":56.600686},{"c":56.575,"h":56.5999,"l":56.5701,"n":273,"o":56.595,"t":"2026-10-08T14:15:00Z","v":85519,"vw":56.585076},{"c":56.545,"h":56.59,"l":56.545,"n":391,"o":56.575,"t":"2026-10-08T14:30:00Z","v":267804,"vw":56.576081},{"c":56.53,"h":56.55,"l":56.52,"n":271,"o":56.545,"t":"2026-10-08T14:45:00Z","v":89016,"vw":56.534529},{"c":56.526,"h":56.5399,"l":56.5,"n":267,"o":56.525,"t":"2026-10-08T15:00:00Z","v":67397,"vw":56.524795},{"c":56.54,"h":56.5458,"l":56.5125,"n":325,"o":56.52,"t":"2026-10-08T15:15:00Z","v":112400,"vw":56.523881},{"c":56.557,"h":56.575,"l":56.52,"n":282,"o":56.534,"t":"2026-10-08T15:30:00Z","v":174011,"vw":56.547649},{"c":56.5589,"h":56.57,"l":56.55,"n":207,"o":56.555,"t":"2026-10-08T15:45:00Z","v":122508,"vw":56.560267},{"c":56.5901,"h":56.6,"l":56.56,"n":177,"o":56.56,"t":"2026-10-08T16:00:00Z","v":78698,"vw":56.573593},{"c":56.6201,"h":56.67,"l":56.594,"n":526,"o":56.6,"t":"2026-10-08T16:15:00Z","v":531901,"vw":56.631849},{"c":56.6399,"h":56.6499,"l":56.62,"n":473,"o":56.6243,"t":"2026-10-08T16:30:00Z","v":690815,"vw":56.628818},{"c":56.685,"h":56.69,"l":56.625,"n":343,"o":56.635,"t":"2026-10-08T16:45:00Z","v":169220,"vw":56.656186},{"c":56.705,"h":56.73,"l":56.66,"n":421,"o":56.69,"t":"2026-10-08T17:00:00Z","v":190447,"vw":56.700883},{"c":56.735,"h":56.74,"l":56.7002,"n":388,"o":56.7002,"t":"2026-10-08T17:15:00Z","v":193910,"vw":56.723688},{"c":56.765,"h":56.77,"l":56.715,"n":444,"o":56.7315,"t":"2026-10-08T17:30:00Z","v":186404,"vw":56.736803},{"c":56.735,"h":56.7563,"l":56.72,"n":360,"o":56.755,"t":"2026-10-08T17:45:00Z","v":162916,"vw":56.741926},{"c":56.72,"h":56.74,"l":56.705,"n":258,"o":56.735,"t":"2026-10-08T18:00:00Z","v":119690,"vw":56.72651},{"c":56.7463,"h":56.7463,"l":56.72,"n":399,"o":56.72,"t":"2026-10-08T18:15:00Z","v":90002,"vw":56.729165},{"c":56.735,"h":56.7466,"l":56.7238,"n":367,"o":56.745,"t":"2026-10-08T18:30:00Z","v":364758,"vw":56.733634},{"c":56.7384,"h":56.75,"l":56.73,"n":340,"o":56.735,"t":"2026-10-08T18:45:00Z","v":241082,"vw":56.739219},{"c":56.755,"h":56.76,"l":56.73,"n":371,"o":56.73,"t":"2026-10-08T19:00:00Z","v":254673,"vw":56.744807},{"c":56.74,"h":56.76,"l":56.74,"n":340,"o":56.7501,"t":"2026-10-08T19:15:00Z","v":531868,"vw":56.750037},{"c":56.7301,"h":56.75,"l":56.7301,"n":420,"o":56.7408,"t":"2026-10-08T19:30:00Z","v":728552,"vw":56.740276},{"c":56.73,"h":56.76,"l":56.72,"n":1468,"o":56.735,"t":"2026-10-08T19:45:00Z","v":461567,"vw":56.73961},{"c":56.75,"h":56.75,"l":56.74,"n":15,"o":56.74,"t":"2026-10-08T20:00:00Z","v":82840,"vw":56.740126},{"c":56.75,"h":56.76,"l":56.74,"n":20,"o":56.74,"t":"2026-10-08T20:15:00Z","v":3900,"vw":56.748921},{"c":56.74,"h":56.75,"l":56.74,"n":19,"o":56.75,"t":"2026-10-08T20:30:00Z","v":3025,"vw":56.746209},{"c":56.85,"h":56.8528,"l":56.85,"n":2,"o":56.8528,"t":"2026-10-08T23:15:00Z","v":648,"vw":56.85064},{"c":56.82,"h":56.82,"l":56.82,"n":1,"o":56.82,"t":"2026-10-08T23:45:00Z","v":100,"vw":56.82},{"c":56.71,"h":56.74,"l":56.71,"n":9,"o":56.72,"t":"2026-10-09T11:30:00Z","v":5417,"vw":56.719016},{"c":56.675,"h":56.675,"l":56.675,"n":6,"o":56.675,"t":"2026-10-09T12:45:00Z","v":12900,"vw":56.675},{"c":56.6801,"h":56.6801,"l":56.6801,"n":1,"o":56.6801,"t":"2026-10-09T13:00:00Z","v":100,"vw":56.6801},{"c":56.67,"h":56.67,"l":56.66,"n":2,"o":56.66,"t":"2026-10-09T13:15:00Z","v":200,"vw":56.665},{"c":56.655,"h":56.689,"l":56.65,"n":375,"o":56.671,"t":"2026-10-09T13:30:00Z","v":159671,"vw":56.671275},{"c":56.66,"h":56.6699,"l":56.6443,"n":264,"o":56.655,"t":"2026-10-09T13:45:00Z","v":101952,"vw":56.656675},{"c":56.6501,"h":56.675,"l":56.645,"n":394,"o":56.6501,"t":"2026-10-09T14:00:00Z","v":111195,"vw":56.657698},{"c":56.64,"h":56.66,"l":56.6343,"n":274,"o":56.655,"t":"2026-10-09T14:15:00Z","v":192598,"vw":56.64376},{"c":56.6243,"h":56.65,"l":56.62,"n":360,"o":56.65,"t":"2026-10-09T14:30:00Z","v":163075,"vw":56.638308},{"c":56.625,"h":56.64,"l":56.6237,"n":236,"o":56.6238,"t":"2026-10-09T14:45:00Z","v":75185,"vw":56.631602},{"c":56.635,"h":56.646,"l":56.615,"n":256,"o":56.6299,"t":"2026-10-09T15:00:00Z","v":64886,"vw":56.626468},{"c":56.655,"h":56.66,"l":56.634,"n":407,"o":56.6353,"t":"2026-10-09T15:15:00Z","v":129611,"vw":56.65174},{"c":56.66,"h":56.67,"l":56.65,"n":479,"o":56.655,"t":"2026-10-09T15:30:00Z","v":459193,"vw":56.659831},{"c":56.675,"h":56.6799,"l":56.65,"n":348,"o":56.6536,"t":"2026-10-09T15:45:00Z","v":236886,"vw":56.671754},{"c":56.67,"h":56.68,"l":56.67,"n":334,"o":56.675,"t":"2026-10-09T16:00:00Z","v":612567,"vw":56.671301},{"c":56.675,"h":56.6899,"l":56.665,"n":304,"o":56.67,"t":"2026-10-09T16:15:00Z","v":108247,"vw":56.676061},{"c":56.685,"h":56.69,"l":56.6701,"n":298,"o":56.6724,"t":"2026-10-09T16:30:00Z","v":93732,"vw":56.677582},{"c":56.695,"h":56.7,"l":56.685,"n":191,"o":56.685,"t":"2026-10-09T16:45:00Z","v":57548,"vw":56.696869},{"c":56.685,"h":56.71,"l":56.6837,"n":222,"o":56.7,"t":"2026-10-09T17:00:00Z","v":266728,"vw":56.696354},{"c":56.68,"h":56.698,"l":56.67,"n":282,"o":56.6899,"t":"2026-10-09T17:15:00Z","v":149985,"vw":56.684876},{"c":56.675,"h":56.69,"l":56.67,"n":219,"o":56.6764,"t":"2026-10-09T17:30:00Z","v":301496,"vw":56.67642},{"c":56.685,"h":56.6899,"l":56.6733,"n":279,"o":56.675,"t":"2026-10-09T17:45:00Z","v":95227,"vw":56.682336},{"c":56.68,"h":56.69,"l":56.68,"n":235,"o":56.6813,"t":"2026-10-09T18:00:00Z","v":149564,"vw":56.68541},{"c":56.6801,"h":56.69,"l":56.67,"n":330,"o":56.68,"t":"2026-10-09T18:15:00Z","v":253931,"vw":56.673755},{"c":56.6801,"h":56.6899,"l":56.671,"n":375,"o":56.685,"t":"2026-10-09T18:30:00Z","v":161535,"vw":56.679837},{"c":56.7,"h":56.715,"l":56.6701,"n":407,"o":56.6897,"t":"2026-10-09T18:45:00Z","v":629598,"vw":56.692934},{"c":56.6999,"h":56.7,"l":56.69,"n":290,"o":56.6999,"t":"2026-10-09T19:00:00Z","v":151896,"vw":56.695998},{"c":56.69,"h":56.7,"l":56.68,"n":493,"o":56.69,"t":"2026-10-09T19:15:00Z","v":652465,"vw":56.688111},{"c":56.6999,"h":56.7,"l":56.6843,"n":447,"o":56.69,"t":"2026-10-09T19:30:00Z","v":241929,"vw":56.693687},{"c":56.7057,"h":56.71,"l":56.6801,"n":1465,"o":56.6901,"t":"2026-10-09T19:45:00Z","v":535750,"vw":56.694125},{"c":56.7,"h":56.7,"l":56.7,"n":14,"o":56.7,"t":"2026-10-09T20:00:00Z","v":27315,"vw":56.7},{"c":56.69,"h":56.69,"l":56.69,"n":1,"o":56.69,"t":"2026-10-09T20:15:00Z","v":1021,"vw":56.69},{"c":56.6901,"h":56.72,"l":56.6901,"n":2,"o":56.72,"t":"2026-10-09T20:45:00Z","v":4000,"vw":56.70505},{"c":56.7232,"h":56.7232,"l":56.7232,"n":1,"o":56.7232,"t":"2026-10-09T22:45:00Z","v":100,"vw":56.7232},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-09T23:00:00Z","v":19671,"vw":56.7},{"c":56.6561,"h":56.6561,"l":56.6561,"n":2,"o":56.6561,"t":"2026-10-12T08:00:00Z","v":885,"vw":56.6561},{"c":56.5,"h":56.62,"l":56.5,"n":9,"o":56.62,"t":"2026-10-12T08:15:00Z","v":2800,"vw":56.54037},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-12T11:00:00Z","v":200,"vw":56.7},{"c":56.66,"h":56.66,"l":56.66,"n":1,"o":56.66,"t":"2026-10-12T11:45:00Z","v":250,"vw":56.66},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-10-12T12:15:00Z","v":500,"vw":56.65},{"c":56.625,"h":56.64,"l":56.625,"n":2,"o":56.64,"t":"2026-10-12T12:30:00Z","v":500,"vw":56.6325},{"c":56.6469,"h":56.649,"l":56.6469,"n":2,"o":56.649,"t":"2026-10-12T12:45:00Z","v":275,"vw":56.647855},{"c":56.65,"h":56.67,"l":56.65,"n":3,"o":56.67,"t":"2026-10-12T13:15:00Z","v":2086,"vw":56.667559},{"c":56.687,"h":56.69,"l":56.65,"n":545,"o":56.65,"t":"2026-10-12T13:30:00Z","v":306843,"vw":56.673772},{"c":56.695,"h":56.6994,"l":56.6806,"n":299,"o":56.69,"t":"2026-10-12T13:45:00Z","v":344151,"vw":56.689373},{"c":56.707,"h":56.7171,"l":56.69,"n":304,"o":56.7,"t":"2026-10-12T14:00:00Z","v":107505,"vw":56.701613},{"c":56.675,"h":56.7099,"l":56.67,"n":265,"o":56.705,"t":"2026-10-12T14:15:00Z","v":69926,"vw":56.695456},{"c":56.7,"h":56.7,"l":56.6703,"n":301,"o":56.675,"t":"2026-10-12T14:30:00Z","v":125958,"vw":56.68465},{"c":56.685,"h":56.7,"l":56.68,"n":270,"o":56.695,"t":"2026-10-12T14:45:00Z","v":282242,"vw":56.692967},{"c":56.695,"h":56.7,"l":56.685,"n":259,"o":56.69,"t":"2026-10-12T15:00:00Z","v":79644,"vw":56.693079},{"c":56.69,"h":56.7099,"l":56.68,"n":252,"o":56.7,"t":"2026-10-12T15:15:00Z","v":72870,"vw":56.693059},{"c":56.685,"h":56.69,"l":56.68,"n":357,"o":56.685,"t":"2026-10-12T15:30:00Z","v":116324,"vw":56.685836},{"c":56.675,"h":56.69,"l":56.6701,"n":220,"o":56.685,"t":"2026-10-12T15:45:00Z","v":75092,"vw":56.684772},{"c":56.68,"h":56.68,"l":56.6601,"n":264,"o":56.675,"t":"2026-10-12T16:00:00Z","v":109673,"vw":56.6702},{"c":56.685,"h":56.6979,"l":56.673,"n":202,"o":56.68,"t":"2026-10-12T16:15:00Z","v":62039,"vw":56.688933},{"c":56.685,"h":56.7,"l":56.68,"n":216,"o":56.685,"t":"2026-10-12T16:30:00Z","v":76645,"vw":56.691411},{"c":56.69,"h":56.69,"l":56.6801,"n":188,"o":56.685,"t":"2026-10-12T16:45:00Z","v":49223,"vw":56.685945},{"c":56.6971,"h":56.6999,"l":56.68,"n":233,"o":56.69,"t":"2026-10-12T17:00:00Z","v":127372,"vw":56.691044},{"c":56.7,"h":56.7099,"l":56.69,"n":308,"o":56.695,"t":"2026-10-12T17:15:00Z","v":130640,"vw":56.697355},{"c":56.695,"h":56.707,"l":56.69,"n":177,"o":56.7,"t":"2026-10-12T17:30:00Z","v":81266,"vw":56.695205},{"c":56.695,"h":56.7,"l":56.69,"n":294,"o":56.695,"t":"2026-10-12T17:45:00Z","v":53559,"vw":56.694313},{"c":56.695,"h":56.7099,"l":56.6801,"n":272,"o":56.695,"t":"2026-10-12T18:00:00Z","v":130373,"vw":56.693892},{"c":56.695,"h":56.7,"l":56.68,"n":327,"o":56.695,"t":"2026-10-12T18:15:00Z","v":206480,"vw":56.69071},{"c":56.695,"h":56.7,"l":56.69,"n":185,"o":56.695,"t":"2026-10-12T18:30:00Z","v":66459,"vw":56.697224},{"c":56.685,"h":56.7,"l":56.6801,"n":335,"o":56.695,"t":"2026-10-12T18:45:00Z","v":102571,"vw":56.690396},{"c":56.695,"h":56.7,"l":56.6831,"n":242,"o":56.685,"t":"2026-10-12T19:00:00Z","v":86937,"vw":56.69152},{"c":56.695,"h":56.7,"l":56.69,"n":263,"o":56.695,"t":"2026-10-12T19:15:00Z","v":69722,"vw":56.695388},{"c":56.6999,"h":56.71,"l":56.69,"n":350,"o":56.695,"t":"2026-10-12T19:30:00Z","v":156542,"vw":56.698012},{"c":56.705,"h":56.71,"l":56.69,"n":420,"o":56.695,"t":"2026-10-12T19:45:00Z","v":140696,"vw":56.698672},{"c":56.71,"h":56.71,"l":56.7,"n":14,"o":56.7,"t":"2026-10-12T20:00:00Z","v":5621,"vw":56.709743},{"c":56.71,"h":56.71,"l":56.71,"n":4,"o":56.71,"t":"2026-10-12T20:30:00Z","v":360,"vw":56.71},{"c":56.7,"h":56.73,"l":56.7,"n":97,"o":56.71,"t":"2026-10-12T20:45:00Z","v":22721,"vw":56.707735},{"c":56.7283,"h":56.7283,"l":56.7,"n":2,"o":56.7,"t":"2026-10-12T22:30:00Z","v":200,"vw":56.71415},{"c":56.85,"h":56.85,"l":56.85,"n":3,"o":56.85,"t":"2026-10-13T11:00:00Z","v":543,"vw":56.85},{"c":56.83,"h":56.83,"l":56.83,"n":4,"o":56.83,"t":"2026-10-13T11:45:00Z","v":1000,"vw":56.83},{"c":56.835,"h":56.835,"l":56.835,"n":4,"o":56.835,"t":"2026-10-13T12:00:00Z","v":738,"vw":56.835},{"c":56.82,"h":56.83,"l":56.82,"n":3,"o":56.83,"t":"2026-10-13T12:15:00Z","v":15200,"vw":56.825},{"c":56.82,"h":56.82,"l":56.811,"n":5,"o":56.811,"t":"2026-10-13T12:30:00Z","v":16000,"vw":56.817188},{"c":56.8139,"h":56.82,"l":56.8139,"n":3,"o":56.82,"t":"2026-10-13T12:45:00Z","v":6500,"vw":56.819531},{"c":56.78,"h":56.78,"l":56.77,"n":4,"o":56.77,"t":"2026-10-13T13:15:00Z","v":900,"vw":56.776667},{"c":56.76,"h":56.79,"l":56.76,"n":424,"o":56.785,"t":"2026-10-13T13:30:00Z","v":215370,"vw":56.775906},{"c":56.72,"h":56.7699,"l":56.715,"n":225,"o":56.76,"t":"2026-10-13T13:45:00Z","v":93463,"vw":56.742227},{"c":56.73,"h":56.7399,"l":56.71,"n":345,"o":56.72,"t":"2026-10-13T14:00:00Z","v":147319,"vw":56.718407},{"c":56.735,"h":56.7476,"l":56.7236,"n":202,"o":56.725,"t":"2026-10-13T14:15:00Z","v":67085,"vw":56.731986},{"c":56.735,"h":56.75,"l":56.73,"n":708,"o":56.74,"t":"2026-10-13T14:30:00Z","v":266694,"vw":56.737259},{"c":56.74,"h":56.755,"l":56.73,"n":204,"o":56.735,"t":"2026-10-13T14:45:00Z","v":78688,"vw":56.743277},{"c":56.74,"h":56.745,"l":56.73,"n":311,"o":56.74,"t":"2026-10-13T15:00:00Z","v":118478,"vw":56.734855},{"c":56.74,"h":56.75,"l":56.73,"n":338,"o":56.735,"t":"2026-10-13T15:15:00Z","v":167359,"vw":56.73969},{"c":56.7157,"h":56.75,"l":56.7,"n":255,"o":56.735,"t":"2026-10-13T15:30:00Z","v":293753,"vw":56.725729},{"c":56.72,"h":56.7299,"l":56.71,"n":220,"o":56.715,"t":"2026-10-13T15:45:00Z","v":102702,"vw":56.718131},{"c":56.725,"h":56.73,"l":56.71,"n":238,"o":56.7259,"t":"2026-10-13T16:00:00Z","v":95515,"vw":56.719115},{"c":56.7243,"h":56.7358,"l":56.72,"n":199,"o":56.725,"t":"2026-10-13T16:15:00Z","v":53399,"vw":56.725177},{"c":56.71,"h":56.7261,"l":56.7001,"n":241,"o":56.72,"t":"2026-10-13T16:30:00Z","v":643270,"vw":56.710583},{"c":56.71,"h":56.7199,"l":56.71,"n":272,"o":56.71,"t":"2026-10-13T16:45:00Z","v":115323,"vw":56.714296},{"c":56.715,"h":56.72,"l":56.7,"n":226,"o":56.705,"t":"2026-10-13T17:00:00Z","v":97105,"vw":56.709826},{"c":56.735,"h":56.74,"l":56.72,"n":224,"o":56.72,"t":"2026-10-13T17:15:00Z","v":66310,"vw":56.731385},{"c":56.735,"h":56.74,"l":56.73,"n":258,"o":56.7359,"t":"2026-10-13T17:30:00Z","v":521315,"vw":56.738398},{"c":56.735,"h":56.74,"l":56.725,"n":371,"o":56.735,"t":"2026-10-13T17:45:00Z","v":117903,"vw":56.732877},{"c":56.7499,"h":56.7764,"l":56.7301,"n":483,"o":56.735,"t":"2026-10-13T18:00:00Z","v":254977,"vw":56.751617},{"c":56.741,"h":56.75,"l":56.7319,"n":338,"o":56.7499,"t":"2026-10-13T18:15:00Z","v":175476,"vw":56.742934},{"c":56.73,"h":56.75,"l":56.72,"n":306,"o":56.7402,"t":"2026-10-13T18:30:00Z","v":114921,"vw":56.734985},{"c":56.75,"h":56.76,"l":56.73,"n":352,"o":56.7358,"t":"2026-10-13T18:45:00Z","v":211192,"vw":56.746348},{"c":56.7542,"h":56.77,"l":56.75,"n":410,"o":56.75,"t":"2026-10-13T19:00:00Z","v":254160,"vw":56.759871},{"c":56.7659,"h":56.77,"l":56.75,"n":600,"o":56.755,"t":"2026-10-13T19:15:00Z","v":215695,"vw":56.759612},{"c":56.75,"h":56.77,"l":56.75,"n":778,"o":56.765,"t":"2026-10-13T19:30:00Z","v":276779,"vw":56.763388},{"c":56.75,"h":56.76,"l":56.744,"n":681,"o":56.755,"t":"2026-10-13T19:45:00Z","v":255763,"vw":56.751121},{"c":56.7685,"h":56.77,"l":56.74,"n":17,"o":56.74,"t":"2026-10-13T20:00:00Z","v":21531,"vw":56.753833},{"c":56.75,"h":56.76,"l":56.75,"n":2,"o":56.76,"t":"2026-10-13T20:15:00Z","v":3298,"vw":56.756671},{"c":56.75,"h":56.75,"l":56.75,"n":5,"o":56.75,"t":"2026-10-13T20:30:00Z","v":4386,"vw":56.75},{"c":56.75,"h":56.75,"l":56.75,"n":2,"o":56.75,"t":"2026-10-13T20:45:00Z","v":340,"vw":56.75},{"c":56.8171,"h":56.8171,"l":56.8171,"n":1,"o":56.8171,"t":"2026-10-13T21:15:00Z","v":450,"vw":56.8171},{"c":56.7455,"h":56.7455,"l":56.7455,"n":1,"o":56.7455,"t":"2026-10-13T21:30:00Z","v":128,"vw":56.7455},{"c":56.74,"h":56.74,"l":56.74,"n":6,"o":56.74,"t":"2026-10-13T21:45:00Z","v":145,"vw":56.74},{"c":56.77,"h":56.77,"l":56.77,"n":2,"o":56.77,"t":"2026-10-14T11:00:00Z","v":137,"vw":56.77},{"c":56.77,"h":56.77,"l":56.77,"n":2,"o":56.77,"t":"2026-10-14T11:15:00Z","v":199,"vw":56.77},{"c":56.811,"h":56.82,"l":56.811,"n":5,"o":56.82,"t":"2026-10-14T11:30:00Z","v":393,"vw":56.816769},{"c":56.801,"h":56.82,"l":56.78,"n":8,"o":56.82,"t":"2026-10-14T11:45:00Z","v":2444,"vw":56.807311},{"c":56.82,"h":56.831,"l":56.82,"n":15,"o":56.82,"t":"2026-10-14T12:15:00Z","v":34470,"vw":56.82409},{"c":56.445,"h":56.75,"l":56.445,"n":64,"o":56.75,"t":"2026-10-14T12:30:00Z","v":41160,"vw":56.504479},{"c":56.42,"h":56.4589,"l":56.42,"n":8,"o":56.4589,"t":"2026-10-14T12:45:00Z","v":923,"vw":56.426544},{"c":56.415,"h":56.415,"l":56.4,"n":45,"o":56.4,"t":"2026-10-14T13:00:00Z","v":172408,"vw":56.410684},{"c":56.48,"h":56.48,"l":56.45,"n":6,"o":56.45,"t":"2026-10-14T13:15:00Z","v":11351,"vw":56.464709},{"c":56.52,"h":56.5264,"l":56.465,"n":620,"o":56.485,"t":"2026-10-14T13:30:00Z","v":328650,"vw":56.497755},{"c":56.505,"h":56.53,"l":56.5,"n":492,"o":56.5275,"t":"2026-10-14T13:45:00Z","v":190537,"vw":56.513298},{"c":56.565,"h":56.5699,"l":56.49,"n":382,"o":56.5,"t":"2026-10-14T14:00:00Z","v":164305,"vw":56.530996},{"c":56.5837,"h":56.6,"l":56.55,"n":342,"o":56.5643,"t":"2026-10-14T14:15:00Z","v":184571,"vw":56.567501},{"c":56.6199,"h":56.6199,"l":56.5701,"n":343,"o":56.59,"t":"2026-10-14T14:30:00Z","v":242604,"vw":56.590177},{"c":56.5883,"h":56.6176,"l":56.58,"n":240,"o":56.615,"t":"2026-10-14T14:45:00Z","v":57252,"vw":56.595873},{"c":56.5899,"h":56.59,"l":56.56,"n":341,"o":56.585,"t":"2026-10-14T15:00:00Z","v":101549,"vw":56.572975},{"c":56.63,"h":56.6399,"l":56.59,"n":277,"o":56.59,"t":"2026-10-14T15:15:00Z","v":130118,"vw":56.617556},{"c":56.665,"h":56.6699,"l":56.6225,"n":232,"o":56.6299,"t":"2026-10-14T15:30:00Z","v":101602,"vw":56.640449},{"c":56.624,"h":56.67,"l":56.62,"n":187,"o":56.67,"t":"2026-10-14T15:45:00Z","v":91185,"vw":56.640921},{"c":56.645,"h":56.655,"l":56.625,"n":313,"o":56.625,"t":"2026-10-14T16:00:00Z","v":135255,"vw":56.638501},{"c":56.68,"h":56.6863,"l":56.645,"n":336,"o":56.6498,"t":"2026-10-14T16:15:00Z","v":105824,"vw":56.665318},{"c":56.675,"h":56.6899,"l":56.6501,"n":244,"o":56.6736,"t":"2026-10-14T16:30:00Z","v":130833,"vw":56.67368},{"c":56.675,"h":56.68,"l":56.67,"n":195,"o":56.675,"t":"2026-10-14T16:45:00Z","v":81160,"vw":56.674336},{"c":56.695,"h":56.6963,"l":56.6625,"n":217,"o":56.675,"t":"2026-10-14T17:00:00Z","v":158302,"vw":56.678897},{"c":56.755,"h":56.7587,"l":56.69,"n":273,"o":56.695,"t":"2026-10-14T17:15:00Z","v":162569,"vw":56.724727},{"c":56.755,"h":56.7699,"l":56.74,"n":243,"o":56.7599,"t":"2026-10-14T17:30:00Z","v":233565,"vw":56.753516},{"c":56.745,"h":56.76,"l":56.71,"n":420,"o":56.76,"t":"2026-10-14T17:45:00Z","v":526461,"vw":56.719359},{"c":56.79,"h":56.79,"l":56.7431,"n":298,"o":56.7469,"t":"2026-10-14T18:00:00Z","v":186303,"vw":56.767957},{"c":56.829,"h":56.836,"l":56.79,"n":306,"o":56.79,"t":"2026-10-14T18:15:00Z","v":249072,"vw":56.820168},{"c":56.8101,"h":56.83,"l":56.8034,"n":281,"o":56.8237,"t":"2026-10-14T18:30:00Z","v":263646,"vw":56.815806},{"c":56.805,"h":56.82,"l":56.8,"n":327,"o":56.8184,"t":"2026-10-14T18:45:00Z","v":135068,"vw":56.813343},{"c":56.8162,"h":56.8362,"l":56.805,"n":351,"o":56.805,"t":"2026-10-14T19:00:00Z","v":149173,"vw":56.820872},{"c":56.805,"h":56.82,"l":56.8,"n":385,"o":56.8101,"t":"2026-10-14T19:15:00Z","v":174757,"vw":56.809943},{"c":56.7983,"h":56.81,"l":56.78,"n":432,"o":56.8068,"t":"2026-10-14T19:30:00Z","v":537822,"vw":56.802761},{"c":56.7936,"h":56.82,"l":56.7936,"n":1026,"o":56.8,"t":"2026-10-14T19:45:00Z","v":242508,"vw":56.805704},{"c":56.81,"h":56.81,"l":56.8,"n":27,"o":56.8,"t":"2026-10-14T20:00:00Z","v":38336,"vw":56.801209},{"c":56.78,"h":56.79,"l":56.78,"n":2,"o":56.79,"t":"2026-10-14T20:15:00Z","v":3064,"vw":56.78718},{"c":56.7455,"h":56.7563,"l":56.7455,"n":2,"o":56.7563,"t":"2026-10-14T22:15:00Z","v":200,"vw":56.7509},{"c":56.7648,"h":56.81,"l":56.7648,"n":2,"o":56.81,"t":"2026-10-14T22:30:00Z","v":1800,"vw":56.804978},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-14T23:00:00Z","v":100,"vw":56.75},{"c":56.65,"h":56.65,"l":56.65,"n":4,"o":56.65,"t":"2026-10-14T23:15:00Z","v":166,"vw":56.65},{"c":56.65,"h":56.65,"l":56.61,"n":102,"o":56.63,"t":"2026-10-14T23:30:00Z","v":2582,"vw":56.639492},{"c":57.05,"h":57.07,"l":57.05,"n":10,"o":57.07,"t":"2026-10-15T11:00:00Z","v":14611,"vw":57.050988},{"c":57.08,"h":57.08,"l":57.07,"n":4,"o":57.07,"t":"2026-10-15T11:30:00Z","v":3002,"vw":57.071333},{"c":57.04,"h":57.05,"l":57.04,"n":7,"o":57.05,"t":"2026-10-15T11:45:00Z","v":1310,"vw":57.044},{"c":57.051,"h":57.051,"l":57.0317,"n":4,"o":57.05,"t":"2026-10-15T12:30:00Z","v":6095,"vw":57.047888},{"c":57.15,"h":57.15,"l":57.11,"n":10,"o":57.11,"t":"2026-10-15T12:45:00Z","v":2433,"vw":57.134839},{"c":57.16,"h":57.16,"l":57.16,"n":3,"o":57.16,"t":"2026-10-15T13:00:00Z","v":397,"vw":57.16},{"c":57.19,"h":57.19,"l":57.16,"n":8,"o":57.16,"t":"2026-10-15T13:15:00Z","v":797,"vw":57.173607},{"c":57.1535,"h":57.2,"l":57.15,"n":515,"o":57.19,"t":"2026-10-15T13:30:00Z","v":303567,"vw":57.174527},{"c":57.225,"h":57.2362,"l":57.155,"n":370,"o":57.155,"t":"2026-10-15T13:45:00Z","v":132304,"vw":57.199596},{"c":57.16,"h":57.2364,"l":57.16,"n":551,"o":57.2364,"t":"2026-10-15T14:00:00Z","v":436113,"vw":57.182076},{"c":57.165,"h":57.1799,"l":57.1501,"n":332,"o":57.165,"t":"2026-10-15T14:15:00Z","v":77663,"vw":57.162684},{"c":57.1558,"h":57.22,"l":57.155,"n":394,"o":57.165,"t":"2026-10-15T14:30:00Z","v":115334,"vw":57.192704},{"c":57.115,"h":57.1777,"l":57.1133,"n":341,"o":57.15,"t":"2026-10-15T14:45:00Z","v":2295851,"vw":57.131674},{"c":57.055,"h":57.12,"l":57.045,"n":425,"o":57.115,"t":"2026-10-15T15:00:00Z","v":301550,"vw":57.080254},{"c":57.035,"h":57.07,"l":57.03,"n":283,"o":57.055,"t":"2026-10-15T15:15:00Z","v":129934,"vw":57.04814},{"c":57.0499,"h":57.07,"l":57.035,"n":285,"o":57.035,"t":"2026-10-15T15:30:00Z","v":161914,"vw":57.055429},{"c":57.03,"h":57.055,"l":57.025,"n":277,"o":57.05,"t":"2026-10-15T15:45:00Z","v":151749,"vw":57.040272},{"c":57.0399,"h":57.055,"l":57.03,"n":215,"o":57.035,"t":"2026-10-15T16:00:00Z","v":77876,"vw":57.042333},{"c":57.07,"h":57.085,"l":57.04,"n":295,"o":57.04,"t":"2026-10-15T16:15:00Z","v":599781,"vw":57.059205},{"c":57.07,"h":57.08,"l":57.0499,"n":274,"o":57.06,"t":"2026-10-15T16:30:00Z","v":229459,"vw":57.06351},{"c":57.0699,"h":57.08,"l":57.06,"n":200,"o":57.06,"t":"2026-10-15T16:45:00Z","v":78821,"vw":57.067641},{"c":57.075,"h":57.08,"l":57.055,"n":285,"o":57.0616,"t":"2026-10-15T17:00:00Z","v":172425,"vw":57.0729},{"c":57.0662,"h":57.08,"l":57.0536,"n":271,"o":57.075,"t":"2026-10-15T17:15:00Z","v":139887,"vw":57.068907},{"c":57.075,"h":57.08,"l":57.0601,"n":284,"o":57.065,"t":"2026-10-15T17:30:00Z","v":151305,"vw":57.071556},{"c":57.06,"h":57.08,"l":57.0501,"n":436,"o":57.075,"t":"2026-10-15T17:45:00Z","v":151287,"vw":57.067124},{"c":57.08,"h":57.0862,"l":57.06,"n":324,"o":57.07,"t":"2026-10-15T18:00:00Z","v":314884,"vw":57.073737},{"c":57.095,"h":57.105,"l":57.0737,"n":334,"o":57.075,"t":"2026-10-15T18:15:00Z","v":190411,"vw":57.093524},{"c":57.085,"h":57.1,"l":57.07,"n":352,"o":57.1,"t":"2026-10-15T18:30:00Z","v":331469,"vw":57.088867},{"c":57.075,"h":57.1,"l":57.075,"n":374,"o":57.0899,"t":"2026-10-15T18:45:00Z","v":206836,"vw":57.09094},{"c":57.075,"h":57.09,"l":57.07,"n":432,"o":57.08,"t":"2026-10-15T19:00:00Z","v":309913,"vw":57.079152},{"c":57.055,"h":57.08,"l":57.04,"n":664,"o":57.08,"t":"2026-10-15T19:15:00Z","v":288908,"vw":57.056453},{"c":57.0637,"h":57.07,"l":57.04,"n":884,"o":57.05,"t":"2026-10-15T19:30:00Z","v":833062,"vw":57.054339},{"c":57.065,"h":57.07,"l":57.05,"n":1511,"o":57.065,"t":"2026-10-15T19:45:00Z","v":380377,"vw":57.060982},{"c":57.07,"h":57.07,"l":57.06,"n":49,"o":57.06,"t":"2026-10-15T20:00:00Z","v":105349,"vw":57.068688},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-10-15T20:15:00Z","v":656,"vw":57.08},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-15T20:30:00Z","v":3900,"vw":57.09},{"c":57.09,"h":57.09,"l":57.09,"n":21,"o":57.09,"t":"2026-10-15T20:45:00Z","v":3160,"vw":57.09},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-16T08:00:00Z","v":100,"vw":57.09},{"c":57.0852,"h":57.0852,"l":57.0852,"n":1,"o":57.0852,"t":"2026-10-16T09:45:00Z","v":166,"vw":57.0852},{"c":57.08,"h":57.08,"l":57.08,"n":2,"o":57.08,"t":"2026-10-16T10:45:00Z","v":101,"vw":57.08},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-10-16T11:15:00Z","v":218,"vw":57},{"c":57.0477,"h":57.0477,"l":57.03,"n":5,"o":57.03,"t":"2026-10-16T11:30:00Z","v":10682,"vw":57.030464},{"c":57.06,"h":57.0769,"l":57.06,"n":5,"o":57.0769,"t":"2026-10-16T12:30:00Z","v":614,"vw":57.064872},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-16T12:45:00Z","v":1325,"vw":57.03},{"c":57,"h":57.01,"l":57,"n":4,"o":57.01,"t":"2026-10-16T13:15:00Z","v":7208,"vw":57.009583},{"c":57.05,"h":57.06,"l":56.99,"n":686,"o":56.99,"t":"2026-10-16T13:30:00Z","v":386782,"vw":57.017771},{"c":57.1199,"h":57.1199,"l":57.035,"n":389,"o":57.048,"t":"2026-10-16T13:45:00Z","v":126567,"vw":57.07459},{"c":57.1443,"h":57.17,"l":57.12,"n":571,"o":57.12,"t":"2026-10-16T14:00:00Z","v":145426,"vw":57.148955},{"c":57.13,"h":57.15,"l":57.12,"n":391,"o":57.1429,"t":"2026-10-16T14:15:00Z","v":173679,"vw":57.130448},{"c":57.1099,"h":57.1361,"l":57.1,"n":676,"o":57.135,"t":"2026-10-16T14:30:00Z","v":105231,"vw":57.118417},{"c":57.1,"h":57.12,"l":57.08,"n":339,"o":57.1097,"t":"2026-10-16T14:45:00Z","v":292191,"vw":57.10522},{"c":57.1401,"h":57.175,"l":57.1,"n":501,"o":57.1,"t":"2026-10-16T15:00:00Z","v":296596,"vw":57.12363},{"c":57.1398,"h":57.155,"l":57.1125,"n":418,"o":57.145,"t":"2026-10-16T15:15:00Z","v":116241,"vw":57.139731},{"c":57.12,"h":57.14,"l":57.11,"n":356,"o":57.135,"t":"2026-10-16T15:30:00Z","v":167584,"vw":57.124968},{"c":57.085,"h":57.116,"l":57.08,"n":319,"o":57.115,"t":"2026-10-16T15:45:00Z","v":139928,"vw":57.098228},{"c":57.065,"h":57.0869,"l":57.06,"n":417,"o":57.0801,"t":"2026-10-16T16:00:00Z","v":192910,"vw":57.073707},{"c":57.005,"h":57.0699,"l":57,"n":570,"o":57.06,"t":"2026-10-16T16:15:00Z","v":332165,"vw":57.016725},{"c":57.0125,"h":57.02,"l":57,"n":320,"o":57.005,"t":"2026-10-16T16:30:00Z","v":110619,"vw":57.009597},{"c":57.015,"h":57.02,"l":56.985,"n":502,"o":57.015,"t":"2026-10-16T16:45:00Z","v":144879,"vw":57.005818},{"c":57.035,"h":57.0499,"l":57.0001,"n":690,"o":57.015,"t":"2026-10-16T17:00:00Z","v":509486,"vw":57.019296},{"c":57.045,"h":57.07,"l":57.0223,"n":454,"o":57.035,"t":"2026-10-16T17:15:00Z","v":200403,"vw":57.056445},{"c":57.0701,"h":57.0863,"l":57.04,"n":572,"o":57.0431,"t":"2026-10-16T17:30:00Z","v":184811,"vw":57.055816},{"c":57.067,"h":57.07,"l":57.055,"n":549,"o":57.07,"t":"2026-10-16T17:45:00Z","v":282589,"vw":57.066993},{"c":57.045,"h":57.0769,"l":57.04,"n":317,"o":57.065,"t":"2026-10-16T18:00:00Z","v":146474,"vw":57.061955},{"c":57.065,"h":57.075,"l":57.0435,"n":327,"o":57.05,"t":"2026-10-16T18:15:00Z","v":97709,"vw":57.060592},{"c":57.056,"h":57.065,"l":57.04,"n":474,"o":57.06,"t":"2026-10-16T18:30:00Z","v":184790,"vw":57.048363},{"c":57.0898,"h":57.09,"l":57.05,"n":431,"o":57.05,"t":"2026-10-16T18:45:00Z","v":180267,"vw":57.07127},{"c":57.125,"h":57.13,"l":57.084,"n":546,"o":57.084,"t":"2026-10-16T19:00:00Z","v":223241,"vw":57.115716},{"c":57.125,"h":57.13,"l":57.1101,"n":753,"o":57.12,"t":"2026-10-16T19:15:00Z","v":160876,"vw":57.122735},{"c":57.135,"h":57.14,"l":57.125,"n":599,"o":57.125,"t":"2026-10-16T19:30:00Z","v":148868,"vw":57.134058},{"c":57.14,"h":57.15,"l":57.12,"n":1394,"o":57.1309,"t":"2026-10-16T19:45:00Z","v":278649,"vw":57.135914},{"c":57.14,"h":57.14,"l":57.13,"n":17,"o":57.13,"t":"2026-10-16T20:00:00Z","v":47258,"vw":57.131073},{"c":57.12,"h":57.13,"l":57.12,"n":2,"o":57.13,"t":"2026-10-16T20:15:00Z","v":1139,"vw":57.12439},{"c":57.15,"h":57.17,"l":57.15,"n":9,"o":57.15,"t":"2026-10-16T20:45:00Z","v":4259,"vw":57.156147},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-19T08:00:00Z","v":100,"vw":57.2},{"c":57.14,"h":57.14,"l":57.14,"n":1,"o":57.14,"t":"2026-10-19T09:00:00Z","v":180,"vw":57.14},{"c":57.16,"h":57.16,"l":57.16,"n":4,"o":57.16,"t":"2026-10-19T11:30:00Z","v":3508,"vw":57.16},{"c":57.1585,"h":57.1585,"l":57.1585,"n":1,"o":57.1585,"t":"2026-10-19T11:45:00Z","v":375,"vw":57.1585},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-19T12:00:00Z","v":250,"vw":57.11},{"c":57.109,"h":57.109,"l":57.109,"n":1,"o":57.109,"t":"2026-10-19T12:15:00Z","v":138,"vw":57.109},{"c":57.07,"h":57.09,"l":57.07,"n":13,"o":57.081,"t":"2026-10-19T12:30:00Z","v":31832,"vw":57.08943},{"c":57.079,"h":57.08,"l":57.079,"n":4,"o":57.08,"t":"2026-10-19T12:45:00Z","v":202,"vw":57.0795},{"c":57.08,"h":57.095,"l":57.08,"n":5,"o":57.09,"t":"2026-10-19T13:00:00Z","v":1350,"vw":57.086296},{"c":57.07,"h":57.08,"l":57.07,"n":16,"o":57.08,"t":"2026-10-19T13:15:00Z","v":4153,"vw":57.072169},{"c":57.065,"h":57.09,"l":57.0601,"n":637,"o":57.07,"t":"2026-10-19T13:30:00Z","v":281311,"vw":57.074732},{"c":57.1,"h":57.1,"l":57.0501,"n":441,"o":57.0624,"t":"2026-10-19T13:45:00Z","v":223115,"vw":57.070132},{"c":57.0634,"h":57.1076,"l":57.0634,"n":464,"o":57.105,"t":"2026-10-19T14:00:00Z","v":140982,"vw":57.089899},{"c":57.04,"h":57.08,"l":57.04,"n":543,"o":57.0699,"t":"2026-10-19T14:15:00Z","v":546804,"vw":57.064851},{"c":57.0223,"h":57.0466,"l":57.02,"n":430,"o":57.0401,"t":"2026-10-19T14:30:00Z","v":122445,"vw":57.032137},{"c":57.015,"h":57.0264,"l":57.01,"n":323,"o":57.02,"t":"2026-10-19T14:45:00Z","v":117217,"vw":57.018009},{"c":57.025,"h":57.0299,"l":57.01,"n":336,"o":57.015,"t":"2026-10-19T15:00:00Z","v":186966,"vw":57.019306},{"c":57.015,"h":57.027,"l":57.005,"n":376,"o":57.0201,"t":"2026-10-19T15:15:00Z","v":518634,"vw":57.01389},{"c":56.99,"h":57.0163,"l":56.99,"n":319,"o":57.015,"t":"2026-10-19T15:30:00Z","v":124468,"vw":57.004123},{"c":56.9899,"h":57.005,"l":56.9801,"n":421,"o":56.995,"t":"2026-10-19T15:45:00Z","v":236060,"vw":56.993165},{"c":56.97,"h":56.9899,"l":56.97,"n":332,"o":56.985,"t":"2026-10-19T16:00:00Z","v":109690,"vw":56.979856},{"c":56.975,"h":56.978,"l":56.96,"n":302,"o":56.97,"t":"2026-10-19T16:15:00Z","v":125628,"vw":56.969426},{"c":56.975,"h":56.975,"l":56.9601,"n":299,"o":56.97,"t":"2026-10-19T16:30:00Z","v":120583,"vw":56.967854},{"c":56.975,"h":56.98,"l":56.9601,"n":274,"o":56.975,"t":"2026-10-19T16:45:00Z","v":173440,"vw":56.969313},{"c":56.965,"h":56.975,"l":56.9536,"n":302,"o":56.975,"t":"2026-10-19T17:00:00Z","v":116026,"vw":56.963691},{"c":56.9764,"h":56.98,"l":56.9623,"n":453,"o":56.965,"t":"2026-10-19T17:15:00Z","v":168029,"vw":56.969018},{"c":56.985,"h":56.99,"l":56.97,"n":537,"o":56.975,"t":"2026-10-19T17:30:00Z","v":214797,"vw":56.979293},{"c":56.995,"h":57.0099,"l":56.9811,"n":583,"o":56.985,"t":"2026-10-19T17:45:00Z","v":188603,"vw":56.99676},{"c":57.005,"h":57.01,"l":56.99,"n":302,"o":56.995,"t":"2026-10-19T18:00:00Z","v":191973,"vw":57.001819},{"c":57.005,"h":57.01,"l":56.9901,"n":407,"o":57,"t":"2026-10-19T18:15:00Z","v":165470,"vw":57.001118},{"c":57.03,"h":57.03,"l":57.0001,"n":503,"o":57.005,"t":"2026-10-19T18:30:00Z","v":165271,"vw":57.019677},{"c":57.0162,"h":57.03,"l":57.01,"n":478,"o":57.025,"t":"2026-10-19T18:45:00Z","v":255909,"vw":57.023654},{"c":56.995,"h":57.01,"l":56.9901,"n":392,"o":57.01,"t":"2026-10-19T19:00:00Z","v":185264,"vw":57.001086},{"c":56.985,"h":57,"l":56.98,"n":461,"o":56.9962,"t":"2026-10-19T19:15:00Z","v":171248,"vw":56.992057},{"c":56.975,"h":56.99,"l":56.97,"n":675,"o":56.9838,"t":"2026-10-19T19:30:00Z","v":379094,"vw":56.983049},{"c":56.995,"h":56.995,"l":56.9701,"n":1485,"o":56.9765,"t":"2026-10-19T19:45:00Z","v":355677,"vw":56.982473},{"c":56.99,"h":57.0111,"l":56.99,"n":38,"o":56.99,"t":"2026-10-19T20:00:00Z","v":948229,"vw":57.010052},{"c":56.9896,"h":56.99,"l":56.9896,"n":2,"o":56.99,"t":"2026-10-19T20:15:00Z","v":2054,"vw":56.989744},{"c":56.98,"h":56.98,"l":56.97,"n":17,"o":56.97,"t":"2026-10-19T20:30:00Z","v":22938,"vw":56.979956},{"c":56.98,"h":56.98,"l":56.98,"n":24,"o":56.98,"t":"2026-10-19T20:45:00Z","v":4076,"vw":56.98},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-20T10:15:00Z","v":1750,"vw":57.1},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-20T11:15:00Z","v":180,"vw":57.04},{"c":57,"h":57.12,"l":57,"n":59,"o":57.035,"t":"2026-10-20T11:30:00Z","v":19696,"vw":57.053353},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-20T11:45:00Z","v":1500,"vw":57.02},{"c":57.0499,"h":57.0499,"l":57.04,"n":2,"o":57.04,"t":"2026-10-20T12:00:00Z","v":970,"vw":57.047757},{"c":57.11,"h":57.11,"l":57.11,"n":6,"o":57.11,"t":"2026-10-20T12:30:00Z","v":8687,"vw":57.11},{"c":57.0591,"h":57.09,"l":57.0591,"n":10,"o":57.09,"t":"2026-10-20T12:45:00Z","v":30028,"vw":57.088662},{"c":57.05,"h":57.05,"l":57.05,"n":2,"o":57.05,"t":"2026-10-20T13:00:00Z","v":4681,"vw":57.05},{"c":57.05,"h":57.05,"l":57.05,"n":3,"o":57.05,"t":"2026-10-20T13:15:00Z","v":224,"vw":57.05},{"c":57.085,"h":57.09,"l":57.0501,"n":647,"o":57.055,"t":"2026-10-20T13:30:00Z","v":483445,"vw":57.065061},{"c":57.0776,"h":57.095,"l":57.059,"n":291,"o":57.09,"t":"2026-10-20T13:45:00Z","v":133811,"vw":57.069563},{"c":57.07,"h":57.075,"l":57.04,"n":284,"o":57.065,"t":"2026-10-20T14:00:00Z","v":94495,"vw":57.060114},{"c":57.1399,"h":57.14,"l":57.06,"n":345,"o":57.07,"t":"2026-10-20T14:15:00Z","v":273711,"vw":57.092771},{"c":57.1223,"h":57.15,"l":57.105,"n":636,"o":57.145,"t":"2026-10-20T14:30:00Z","v":219057,"vw":57.12693},{"c":57.095,"h":57.12,"l":57.09,"n":342,"o":57.12,"t":"2026-10-20T14:45:00Z","v":111898,"vw":57.0976},{"c":57.065,"h":57.11,"l":57.06,"n":372,"o":57.095,"t":"2026-10-20T15:00:00Z","v":108687,"vw":57.085035},{"c":57.065,"h":57.0799,"l":57.05,"n":347,"o":57.065,"t":"2026-10-20T15:15:00Z","v":136073,"vw":57.066954},{"c":57.055,"h":57.0699,"l":57.05,"n":300,"o":57.065,"t":"2026-10-20T15:30:00Z","v":69838,"vw":57.06159},{"c":57.0169,"h":57.05,"l":57.0124,"n":402,"o":57.05,"t":"2026-10-20T15:45:00Z","v":117486,"vw":57.034571},{"c":56.9983,"h":57.02,"l":56.9938,"n":275,"o":57.015,"t":"2026-10-20T16:00:00Z","v":99736,"vw":57.008002},{"c":57,"h":57.01,"l":56.9938,"n":291,"o":57,"t":"2026-10-20T16:15:00Z","v":66860,"vw":57.004395},{"c":57.0099,"h":57.01,"l":56.995,"n":390,"o":57,"t":"2026-10-20T16:30:00Z","v":508252,"vw":57.008219},{"c":56.98,"h":57.005,"l":56.98,"n":264,"o":57.005,"t":"2026-10-20T16:45:00Z","v":147682,"vw":56.990482},{"c":56.985,"h":56.9866,"l":56.9701,"n":302,"o":56.9801,"t":"2026-10-20T17:00:00Z","v":101387,"vw":56.978979},{"c":57.005,"h":57.006,"l":56.9801,"n":419,"o":56.985,"t":"2026-10-20T17:15:00Z","v":187704,"vw":56.989983},{"c":57.015,"h":57.03,"l":57.005,"n":397,"o":57.005,"t":"2026-10-20T17:30:00Z","v":181830,"vw":57.019848},{"c":57.005,"h":57.02,"l":57,"n":344,"o":57.0199,"t":"2026-10-20T17:45:00Z","v":64833,"vw":57.012901},{"c":57.0015,"h":57.0162,"l":56.9928,"n":449,"o":57.005,"t":"2026-10-20T18:00:00Z","v":193670,"vw":57.003788},{"c":57.0001,"h":57.01,"l":56.9938,"n":354,"o":57.005,"t":"2026-10-20T18:15:00Z","v":329197,"vw":57.005786},{"c":57.015,"h":57.02,"l":57,"n":456,"o":57.0001,"t":"2026-10-20T18:30:00Z","v":195757,"vw":57.008258},{"c":57.02,"h":57.02,"l":57.0037,"n":327,"o":57.0163,"t":"2026-10-20T18:45:00Z","v":97943,"vw":57.010857},{"c":57.01,"h":57.02,"l":57.0001,"n":340,"o":57.015,"t":"2026-10-20T19:00:00Z","v":134177,"vw":57.016236},{"c":57.025,"h":57.03,"l":57.01,"n":651,"o":57.015,"t":"2026-10-20T19:15:00Z","v":223043,"vw":57.021356},{"c":57.025,"h":57.03,"l":57.02,"n":730,"o":57.025,"t":"2026-10-20T19:30:00Z","v":273003,"vw":57.025127},{"c":57.02,"h":57.03,"l":57.02,"n":674,"o":57.0234,"t":"2026-10-20T19:45:00Z","v":248382,"vw":57.024396},{"c":57.02,"h":57.03,"l":57.02,"n":11,"o":57.03,"t":"2026-10-20T20:00:00Z","v":10604,"vw":57.027924},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-20T20:15:00Z","v":318,"vw":57.03},{"c":57.03,"h":57.03,"l":57.03,"n":4,"o":57.03,"t":"2026-10-20T20:45:00Z","v":300,"vw":57.03},{"c":57.1,"h":57.1,"l":57.03,"n":6,"o":57.03,"t":"2026-10-21T08:00:00Z","v":2719,"vw":57.087037},{"c":57.07,"h":57.07,"l":57.07,"n":1,"o":57.07,"t":"2026-10-21T09:15:00Z","v":250,"vw":57.07},{"c":57.11,"h":57.11,"l":57.08,"n":4,"o":57.08,"t":"2026-10-21T11:00:00Z","v":2278,"vw":57.105371},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-21T11:15:00Z","v":473,"vw":57.03},{"c":57.06,"h":57.06,"l":57.06,"n":2,"o":57.06,"t":"2026-10-21T11:30:00Z","v":8800,"vw":57.06},{"c":57.0603,"h":57.0603,"l":57.0603,"n":1,"o":57.0603,"t":"2026-10-21T12:00:00Z","v":118,"vw":57.0603},{"c":57.0882,"h":57.0882,"l":57.0882,"n":1,"o":57.0882,"t":"2026-10-21T13:00:00Z","v":250,"vw":57.0882},{"c":57.09,"h":57.09,"l":57.09,"n":5,"o":57.09,"t":"2026-10-21T13:15:00Z","v":1500,"vw":57.09},{"c":57.115,"h":57.125,"l":57.0711,"n":340,"o":57.08,"t":"2026-10-21T13:30:00Z","v":188552,"vw":57.088311},{"c":57.1064,"h":57.125,"l":57.1017,"n":205,"o":57.1136,"t":"2026-10-21T13:45:00Z","v":81862,"vw":57.111708},{"c":57.075,"h":57.1009,"l":57.05,"n":319,"o":57.1009,"t":"2026-10-21T14:00:00Z","v":146809,"vw":57.078193},{"c":57.0601,"h":57.08,"l":57.044,"n":361,"o":57.075,"t":"2026-10-21T14:15:00Z","v":187546,"vw":57.069906},{"c":57.07,"h":57.07,"l":57.05,"n":307,"o":57.065,"t":"2026-10-21T14:30:00Z","v":207328,"vw":57.064123},{"c":57.035,"h":57.07,"l":57.035,"n":214,"o":57.06,"t":"2026-10-21T14:45:00Z","v":120630,"vw":57.052807},{"c":57.025,"h":57.0301,"l":57.015,"n":199,"o":57.03,"t":"2026-10-21T15:00:00Z","v":90172,"vw":57.023603},{"c":57.05,"h":57.05,"l":57.015,"n":247,"o":57.0243,"t":"2026-10-21T15:15:00Z","v":206271,"vw":57.031827},{"c":57.0287,"h":57.06,"l":57.0237,"n":184,"o":57.055,"t":"2026-10-21T15:30:00Z","v":93121,"vw":57.042404},{"c":57.035,"h":57.0464,"l":57.0225,"n":187,"o":57.0225,"t":"2026-10-21T15:45:00Z","v":82198,"vw":57.036146},{"c":57.0275,"h":57.0364,"l":57.02,"n":182,"o":57.034,"t":"2026-10-21T16:00:00Z","v":95649,"vw":57.02375},{"c":57.03,"h":57.05,"l":57.025,"n":226,"o":57.029,"t":"2026-10-21T16:15:00Z","v":112138,"vw":57.037664},{"c":57.0563,"h":57.07,"l":57.03,"n":192,"o":57.035,"t":"2026-10-21T16:30:00Z","v":80267,"vw":57.038768},{"c":57.0499,"h":57.06,"l":57.03,"n":179,"o":57.055,"t":"2026-10-21T16:45:00Z","v":123900,"vw":57.042001},{"c":57.0399,"h":57.055,"l":57.03,"n":224,"o":57.05,"t":"2026-10-21T17:00:00Z","v":172403,"vw":57.046143},{"c":57.035,"h":57.0499,"l":57.031,"n":172,"o":57.035,"t":"2026-10-21T17:15:00Z","v":804485,"vw":57.031914},{"c":57.041,"h":57.05,"l":57.035,"n":209,"o":57.035,"t":"2026-10-21T17:30:00Z","v":115092,"vw":57.045358},{"c":57.045,"h":57.0499,"l":57.0301,"n":310,"o":57.0401,"t":"2026-10-21T17:45:00Z","v":81005,"vw":57.041502},{"c":57.035,"h":57.05,"l":57.03,"n":180,"o":57.0436,"t":"2026-10-21T18:00:00Z","v":81936,"vw":57.036665},{"c":57.035,"h":57.04,"l":57.0301,"n":272,"o":57.0316,"t":"2026-10-21T18:15:00Z","v":129258,"vw":57.036555},{"c":57.0201,"h":57.04,"l":57.0201,"n":270,"o":57.035,"t":"2026-10-21T18:30:00Z","v":285013,"vw":57.032536},{"c":56.9399,"h":57.0299,"l":56.925,"n":423,"o":57.025,"t":"2026-10-21T18:45:00Z","v":288445,"vw":56.984921},{"c":56.935,"h":56.9464,"l":56.905,"n":419,"o":56.935,"t":"2026-10-21T19:00:00Z","v":243525,"vw":56.930508},{"c":56.9897,"h":56.99,"l":56.9327,"n":445,"o":56.934,"t":"2026-10-21T19:15:00Z","v":410124,"vw":56.963462},{"c":56.985,"h":57.01,"l":56.9801,"n":394,"o":56.985,"t":"2026-10-21T19:30:00Z","v":262222,"vw":56.995264},{"c":57.005,"h":57.01,"l":56.98,"n":983,"o":56.985,"t":"2026-10-21T19:45:00Z","v":175603,"vw":56.994235},{"c":57,"h":57,"l":57,"n":11,"o":57,"t":"2026-10-21T20:00:00Z","v":34929,"vw":57},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-21T20:15:00Z","v":575,"vw":56.97},{"c":57.02,"h":57.02,"l":57,"n":23,"o":57,"t":"2026-10-21T20:45:00Z","v":3361,"vw":57.00439},{"c":57.1491,"h":57.1491,"l":57.1491,"n":1,"o":57.1491,"t":"2026-10-21T22:00:00Z","v":2000,"vw":57.1491},{"c":57.048,"h":57.048,"l":57.02,"n":2,"o":57.02,"t":"2026-10-21T23:45:00Z","v":200,"vw":57.034},{"c":57.14,"h":57.14,"l":57.14,"n":3,"o":57.14,"t":"2026-10-22T09:45:00Z","v":216,"vw":57.14},{"c":57.2,"h":57.2,"l":57.1987,"n":2,"o":57.1987,"t":"2026-10-22T11:00:00Z","v":2110,"vw":57.198768},{"c":57.22,"h":57.22,"l":57.22,"n":5,"o":57.22,"t":"2026-10-22T11:30:00Z","v":5602,"vw":57.22},{"c":57.21,"h":57.21,"l":57.21,"n":4,"o":57.21,"t":"2026-10-22T11:45:00Z","v":7001,"vw":57.21},{"c":57.22,"h":57.22,"l":57.21,"n":7,"o":57.21,"t":"2026-10-22T12:00:00Z","v":7050,"vw":57.211079},{"c":57.25,"h":57.25,"l":57.23,"n":5,"o":57.25,"t":"2026-10-22T12:30:00Z","v":6304,"vw":57.243651},{"c":57.235,"h":57.235,"l":57.23,"n":28,"o":57.23,"t":"2026-10-22T13:15:00Z","v":5572,"vw":57.230377},{"c":57.2346,"h":57.25,"l":57.195,"n":530,"o":57.23,"t":"2026-10-22T13:30:00Z","v":506130,"vw":57.230321},{"c":57.255,"h":57.3,"l":57.235,"n":452,"o":57.235,"t":"2026-10-22T13:45:00Z","v":264057,"vw":57.280981},{"c":57.275,"h":57.275,"l":57.25,"n":288,"o":57.255,"t":"2026-10-22T14:00:00Z","v":119981,"vw":57.262898},{"c":57.2937,"h":57.2999,"l":57.265,"n":258,"o":57.275,"t":"2026-10-22T14:15:00Z","v":153716,"vw":57.27827},{"c":57.325,"h":57.34,"l":57.295,"n":423,"o":57.295,"t":"2026-10-22T14:30:00Z","v":294283,"vw":57.319465},{"c":57.31,"h":57.3364,"l":57.31,"n":350,"o":57.32,"t":"2026-10-22T14:45:00Z","v":237050,"vw":57.322007},{"c":57.345,"h":57.345,"l":57.31,"n":268,"o":57.31,"t":"2026-10-22T15:00:00Z","v":108861,"vw":57.328773},{"c":57.32,"h":57.35,"l":57.3038,"n":313,"o":57.3462,"t":"2026-10-22T15:15:00Z","v":152431,"vw":57.322093},{"c":57.36,"h":57.375,"l":57.315,"n":417,"o":57.315,"t":"2026-10-22T15:30:00Z","v":356868,"vw":57.344884},{"c":57.365,"h":57.3799,"l":57.3401,"n":275,"o":57.355,"t":"2026-10-22T15:45:00Z","v":174042,"vw":57.360679},{"c":57.365,"h":57.3699,"l":57.3301,"n":232,"o":57.36,"t":"2026-10-22T16:00:00Z","v":99693,"vw":57.351086},{"c":57.37,"h":57.3799,"l":57.36,"n":282,"o":57.37,"t":"2026-10-22T16:15:00Z","v":236703,"vw":57.374044},{"c":57.43,"h":57.43,"l":57.3637,"n":297,"o":57.365,"t":"2026-10-22T16:30:00Z","v":128258,"vw":57.394793},{"c":57.435,"h":57.47,"l":57.4243,"n":390,"o":57.435,"t":"2026-10-22T16:45:00Z","v":258321,"vw":57.438798},{"c":57.455,"h":57.4558,"l":57.415,"n":232,"o":57.4243,"t":"2026-10-22T17:00:00Z","v":153878,"vw":57.436028},{"c":57.4625,"h":57.47,"l":57.45,"n":381,"o":57.455,"t":"2026-10-22T17:15:00Z","v":473598,"vw":57.456041},{"c":57.465,"h":57.47,"l":57.45,"n":225,"o":57.465,"t":"2026-10-22T17:30:00Z","v":123206,"vw":57.460182},{"c":57.51,"h":57.5162,"l":57.465,"n":426,"o":57.465,"t":"2026-10-22T17:45:00Z","v":183654,"vw":57.490379},{"c":57.4701,"h":57.545,"l":57.4701,"n":306,"o":57.5101,"t":"2026-10-22T18:00:00Z","v":144338,"vw":57.508894},{"c":57.5066,"h":57.51,"l":57.48,"n":254,"o":57.4886,"t":"2026-10-22T18:15:00Z","v":106015,"vw":57.491815},{"c":57.5,"h":57.52,"l":57.4901,"n":286,"o":57.505,"t":"2026-10-22T18:30:00Z","v":241593,"vw":57.504432},{"c":57.495,"h":57.51,"l":57.49,"n":294,"o":57.505,"t":"2026-10-22T18:45:00Z","v":141634,"vw":57.496533},{"c":57.4938,"h":57.5063,"l":57.4801,"n":456,"o":57.4937,"t":"2026-10-22T19:00:00Z","v":234054,"vw":57.494597},{"c":57.475,"h":57.5,"l":57.47,"n":477,"o":57.495,"t":"2026-10-22T19:15:00Z","v":296547,"vw":57.48719},{"c":57.465,"h":57.48,"l":57.46,"n":385,"o":57.475,"t":"2026-10-22T19:30:00Z","v":177444,"vw":57.469373},{"c":57.45,"h":57.47,"l":57.445,"n":481,"o":57.46,"t":"2026-10-22T19:45:00Z","v":395831,"vw":57.456161},{"c":57.44,"h":57.45,"l":57.44,"n":17,"o":57.45,"t":"2026-10-22T20:00:00Z","v":31085,"vw":57.448229},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-22T20:15:00Z","v":1500,"vw":57.43},{"c":57.47,"h":57.47,"l":57.46,"n":3,"o":57.46,"t":"2026-10-22T20:30:00Z","v":450,"vw":57.467727},{"c":57.46,"h":57.46,"l":57.45,"n":2,"o":57.45,"t":"2026-10-22T20:45:00Z","v":200,"vw":57.455},{"c":57.52,"h":57.52,"l":57.52,"n":1,"o":57.52,"t":"2026-10-22T21:00:00Z","v":2325,"vw":57.52},{"c":57.52,"h":57.52,"l":57.52,"n":1,"o":57.52,"t":"2026-10-22T21:30:00Z","v":710,"vw":57.52},{"c":57.46,"h":57.52,"l":57.46,"n":2,"o":57.52,"t":"2026-10-22T22:45:00Z","v":200,"vw":57.49},{"c":57.4239,"h":57.4239,"l":57.4239,"n":1,"o":57.4239,"t":"2026-10-22T23:00:00Z","v":100,"vw":57.4239}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.825,"strike":65.30564372994709,"iv":0.48947979192032604,"gamma":0.03556970436526672,"theta":-0.03972915979784458,"vega":0.04507586305433788,"rho":0.008079836327168835,"breakevenPct":15.162229890249684},{"delta":0.25,"premium":0.825,"strike":62.01889391969148,"iv":0.36106889429661043,"gamma":0.05466837714389983,"theta":-0.033849885881565775,"vega":0.051170388577976234,"rho":0.010171400307991303,"breakevenPct":9.43856812179507},{"delta":0.3,"premium":0.825,"strike":60.271409041500036,"iv":0.28149519758806585,"gamma":0.07716211998089455,"theta":-0.02940155092388614,"vega":0.055936095920104886,"rho":0.01223204396734019,"breakevenPct":6.3954364672201525},{"delta":0.35,"premium":0.825,"strike":59.19833346759431,"iv":0.22646066615668428,"gamma":0.1023774004648191,"theta":-0.025819112315139232,"vega":0.05955560501519851,"rho":0.014267203736332654,"breakevenPct":4.526744905160239},{"delta":0.4,"premium":0.856706482996303,"strike":58.57724689338263,"iv":0.19525689723659312,"gamma":0.12443283382600967,"theta":-0.023658285972834432,"vega":0.06176083931105747,"rho":0.016303345269306584,"breakevenPct":3.5003776761573606},{"delta":0.45,"premium":0.8964240173597483,"strike":58.04767976853669,"iv":0.16922195480071073,"gamma":0.1455856151179071,"theta":-0.021825181745300484,"vega":0.06365372258865175,"rho":0.01834071924617839,"breakevenPct":2.6473363632502025},{"delta":0.5,"premium":0.9851504685550361,"strike":57.71616510481655,"iv":0.1586529531258047,"gamma":0.15509969480219407,"theta":-0.02079156372208852,"vega":0.06296579000164157,"rho":0.020493149047275436,"breakevenPct":2.224536427117592},{"delta":0.55,"premium":1.0787260484526686,"strike":57.40424650515777,"iv":0.1496142104751929,"gamma":0.16346219706604684,"theta":-0.019837049905847875,"vega":0.06202250167340047,"rho":0.02265696290939014,"breakevenPct":1.844306209801908},{"delta":0.6,"premium":1.1723016283503007,"strike":57.092327905499,"iv":0.1405754678245811,"gamma":0.17182469932989958,"theta":-0.01888253608960723,"vega":0.06107921334515937,"rho":0.024820776771504835,"breakevenPct":1.464075992486225},{"delta":0.65,"premium":1.8182361733931245,"strike":56.473841554559044,"iv":0.18656965620328853,"gamma":0.1338384155455904,"theta":-0.023177578475336327,"vega":0.05864275037369208,"rho":0.02686649842860216,"breakevenPct":1.511875243499946},{"delta":0.7,"premium":2.7439516129032255,"strike":55.631048387096776,"iv":0.2519467741935484,"gamma":0.08795483870967742,"theta":-0.02873891129032258,"vega":0.05515040322580645,"rho":0.02873551040983374,"breakevenPct":1.6562790057798176},{"delta":0.75,"premium":3.3980655881241097,"strike":54.884672059379454,"iv":0.27622621687724935,"gamma":0.07084324293971166,"theta":-0.028670947360834018,"vega":0.04985711739251831,"rho":0.03066049941678121,"breakevenPct":1.4956100987629866},{"delta":0.8,"premium":3.459738283643119,"strike":54.5763085817844,"iv":0.24260647590732787,"gamma":0.06828506898172142,"theta":-0.021908774528839423,"vega":0.04279058635647102,"rho":0.03304757479145138,"breakevenPct":1.0660140906965943},{"delta":0.85,"premium":3.5214109791621286,"strike":54.26794510418936,"iv":0.2089867349374065,"gamma":0.06572689502373119,"theta":-0.015146601696844848,"vega":0.03572405532042375,"rho":0.035434650166121545,"breakevenPct":0.6364180826302028},{"delta":0.9,"premium":3.9775397927506924,"strike":53.597460207249306,"iv":0.19538857830024772,"gamma":0.05656214096097796,"theta":-0.00955706249552109,"vega":0.028221640322926175,"rho":0.03748825211873436,"breakevenPct":0.2631308566642105}],"put":[{"delta":0.15,"premium":0.825,"strike":48.981763640684,"iv":0.609508104205509,"gamma":0.023759224075732464,"theta":-0.03869698617515707,"vega":0.03754533006784623,"rho":-0.007660488961010446,"breakevenPct":16.13811733322886},{"delta":0.2,"premium":0.5577820766416349,"strike":53.85890729292775,"iv":0.3031913195380127,"gamma":0.08426191877202072,"theta":-0.021990953539741655,"vega":0.045062136749004486,"rho":-0.010292944500347023,"breakevenPct":7.179545073939392},{"delta":0.25,"premium":0.4631438777974525,"strike":55.60824943201132,"iv":0.19376695273035374,"gamma":0.20983952829586808,"theta":-0.015313833795697257,"vega":0.050772672914782754,"rho":-0.013488098121445672,"breakevenPct":3.968372830452362},{"delta":0.3,"premium":0.8655493733937587,"strike":55.30412030045319,"iv":0.28058788431530124,"gamma":0.07855616418081662,"theta":-0.024180181906383574,"vega":0.05448620867090331,"rho":-0.014994277256972574,"breakevenPct":5.198757090585234},{"delta":0.35,"premium":0.9379095195435265,"strike":55.84682139657645,"iv":0.2562389221433176,"gamma":0.09375385572677758,"theta":-0.022070331596881272,"vega":0.056355005483112904,"rho":-0.017453062595941034,"breakevenPct":4.379688810699174},{"delta":0.4,"premium":1.0102696656932946,"strike":56.38952249269971,"iv":0.23188995997133394,"gamma":0.10895154727273855,"theta":-0.019960481287378963,"vega":0.058223802295322494,"rho":-0.019911847934909493,"breakevenPct":3.560620530813113},{"delta":0.45,"premium":1.0826298118430624,"strike":56.932223588822964,"iv":0.20754099779935029,"gamma":0.12414923881869949,"theta":-0.01785063097787666,"vega":0.060092599107532084,"rho":-0.02237063327387795,"breakevenPct":2.7415522509270533},{"delta":0.5,"premium":1.1549899579928302,"strike":57.474924684946224,"iv":0.18319203562736663,"gamma":0.13934693036466045,"theta":-0.015740780668374355,"vega":0.061961395919741674,"rho":-0.02482941861284641,"breakevenPct":1.9224839710409931},{"delta":0.55,"premium":1.229143384880382,"strike":58.008722915537646,"iv":0.1593768136134998,"gamma":0.1540715596766339,"theta":-0.013637177778995613,"vega":0.06367373688584278,"rho":-0.027285044391770912,"breakevenPct":1.1220423366276764},{"delta":0.6,"premium":1.3567189803889843,"strike":58.27730311660839,"iv":0.15146181074879964,"gamma":0.15470357654937425,"theta":-0.01171968670371024,"vega":0.060725228930494424,"rho":-0.029646546285973803,"breakevenPct":0.8764919550580879},{"delta":0.65,"premium":1.4842945758975867,"strike":58.54588331767913,"iv":0.14354680788409943,"gamma":0.15533559342211456,"theta":-0.009802195628424862,"vega":0.057776720975146065,"rho":-0.032008048180176704,"breakevenPct":0.6309415734884989},{"delta":0.7,"premium":1.611870171406189,"strike":58.814463518749875,"iv":0.13563180501939923,"gamma":0.1559676102948549,"theta":-0.007884704553139488,"vega":0.05482821301979771,"rho":-0.03436955007437959,"breakevenPct":0.38539119191891047},{"delta":0.75,"premium":2.035135527753654,"strike":59.33513552775366,"iv":0.1441117397920468,"gamma":0.14283051613079545,"theta":-0.007136510184074334,"vega":0.050765245909127905,"rho":-0.036802353155536136,"breakevenPct":0.21576381959429106},{"delta":0.8,"premium":3.1190316685390367,"strike":60.419031668539034,"iv":0.1892212841982664,"gamma":0.09893044052480877,"theta":-0.009000761366317608,"vega":0.044212351437039416,"rho":-0.039394457522387905,"breakevenPct":0.21576381959429106},{"delta":0.85,"premium":4.937762237762234,"strike":62.23776223776223,"iv":0.26033076923076914,"gamma":0.05655594405594408,"theta":-0.011437762237762236,"vega":0.03702937062937064,"rho":-0.04266502529905304,"breakevenPct":0.21576381959429106}]},"raw":{"call":[{"delta":0.2,"premium":0.825,"strike":65.30564372994709,"iv":0.48947979192032604,"gamma":0.03556970436526672,"theta":-0.03972915979784458,"vega":0.04507586305433788,"rho":0.008079836327168835,"breakevenPct":15.162229890249684},{"delta":0.25,"premium":0.825,"strike":62.01889391969148,"iv":0.36106889429661043,"gamma":0.05466837714389983,"theta":-0.033849885881565775,"vega":0.051170388577976234,"rho":0.010171400307991303,"breakevenPct":9.43856812179507},{"delta":0.3,"premium":0.825,"strike":60.271409041500036,"iv":0.28149519758806585,"gamma":0.07716211998089455,"theta":-0.02940155092388614,"vega":0.055936095920104886,"rho":0.01223204396734019,"breakevenPct":6.3954364672201525},{"delta":0.35,"premium":0.825,"strike":59.19833346759431,"iv":0.22646066615668428,"gamma":0.1023774004648191,"theta":-0.025819112315139232,"vega":0.05955560501519851,"rho":0.014267203736332654,"breakevenPct":4.526744905160239},{"delta":0.4,"premium":0.856706482996303,"strike":58.57724689338263,"iv":0.19525689723659312,"gamma":0.12443283382600967,"theta":-0.023658285972834432,"vega":0.06176083931105747,"rho":0.016303345269306584,"breakevenPct":3.5003776761573606},{"delta":0.45,"premium":0.8964240173597483,"strike":58.04767976853669,"iv":0.16922195480071073,"gamma":0.1455856151179071,"theta":-0.021825181745300484,"vega":0.06365372258865175,"rho":0.01834071924617839,"breakevenPct":2.6473363632502025},{"delta":0.5,"premium":0.9851504685550361,"strike":57.71616510481655,"iv":0.1586529531258047,"gamma":0.15509969480219407,"theta":-0.02079156372208852,"vega":0.06296579000164157,"rho":0.020493149047275436,"breakevenPct":2.224536427117592},{"delta":0.55,"premium":1.0787260484526686,"strike":57.40424650515777,"iv":0.1496142104751929,"gamma":0.16346219706604684,"theta":-0.019837049905847875,"vega":0.06202250167340047,"rho":0.02265696290939014,"breakevenPct":1.844306209801908},{"delta":0.6,"premium":1.1723016283503007,"strike":57.092327905499,"iv":0.1405754678245811,"gamma":0.17182469932989958,"theta":-0.01888253608960723,"vega":0.06107921334515937,"rho":0.024820776771504835,"breakevenPct":1.464075992486225},{"delta":0.65,"premium":1.8182361733931245,"strike":56.473841554559044,"iv":0.18656965620328853,"gamma":0.1338384155455904,"theta":-0.023177578475336327,"vega":0.05864275037369208,"rho":0.02686649842860216,"breakevenPct":1.511875243499946},{"delta":0.7,"premium":2.7439516129032255,"strike":55.631048387096776,"iv":0.2519467741935484,"gamma":0.08795483870967742,"theta":-0.02873891129032258,"vega":0.05515040322580645,"rho":0.02873551040983374,"breakevenPct":1.6562790057798176},{"delta":0.75,"premium":3.3980655881241097,"strike":54.884672059379454,"iv":0.27622621687724935,"gamma":0.07084324293971166,"theta":-0.028670947360834018,"vega":0.04985711739251831,"rho":0.03066049941678121,"breakevenPct":1.4956100987629866},{"delta":0.8,"premium":3.459738283643119,"strike":54.5763085817844,"iv":0.24260647590732787,"gamma":0.06828506898172142,"theta":-0.021908774528839423,"vega":0.04279058635647102,"rho":0.03304757479145138,"breakevenPct":1.0660140906965943},{"delta":0.85,"premium":3.5214109791621286,"strike":54.26794510418936,"iv":0.2089867349374065,"gamma":0.06572689502373119,"theta":-0.015146601696844848,"vega":0.03572405532042375,"rho":0.035434650166121545,"breakevenPct":0.6364180826302028},{"delta":0.9,"premium":3.9775397927506924,"strike":53.597460207249306,"iv":0.19538857830024772,"gamma":0.05656214096097796,"theta":-0.00955706249552109,"vega":0.028221640322926175,"rho":0.03748825211873436,"breakevenPct":0.2631308566642105}],"put":[{"delta":0.15,"premium":0.825,"strike":48.981763640684,"iv":0.609508104205509,"gamma":0.023759224075732464,"theta":-0.03869698617515707,"vega":0.03754533006784623,"rho":-0.007660488961010446,"breakevenPct":16.13811733322886},{"delta":0.2,"premium":0.5577820766416349,"strike":53.85890729292775,"iv":0.3031913195380127,"gamma":0.08426191877202072,"theta":-0.021990953539741655,"vega":0.045062136749004486,"rho":-0.010292944500347023,"breakevenPct":7.179545073939392},{"delta":0.25,"premium":0.4631438777974525,"strike":55.60824943201132,"iv":0.19376695273035374,"gamma":0.20983952829586808,"theta":-0.015313833795697257,"vega":0.050772672914782754,"rho":-0.013488098121445672,"breakevenPct":3.968372830452362},{"delta":0.3,"premium":0.8655493733937587,"strike":55.30412030045319,"iv":0.28058788431530124,"gamma":0.07855616418081662,"theta":-0.024180181906383574,"vega":0.05448620867090331,"rho":-0.014994277256972574,"breakevenPct":5.198757090585234},{"delta":0.35,"premium":0.9379095195435265,"strike":55.84682139657645,"iv":0.2562389221433176,"gamma":0.09375385572677758,"theta":-0.022070331596881272,"vega":0.056355005483112904,"rho":-0.017453062595941034,"breakevenPct":4.379688810699174},{"delta":0.4,"premium":1.0102696656932946,"strike":56.38952249269971,"iv":0.23188995997133394,"gamma":0.10895154727273855,"theta":-0.019960481287378963,"vega":0.058223802295322494,"rho":-0.019911847934909493,"breakevenPct":3.560620530813113},{"delta":0.45,"premium":1.0826298118430624,"strike":56.932223588822964,"iv":0.20754099779935029,"gamma":0.12414923881869949,"theta":-0.01785063097787666,"vega":0.060092599107532084,"rho":-0.02237063327387795,"breakevenPct":2.7415522509270533},{"delta":0.5,"premium":1.1549899579928302,"strike":57.474924684946224,"iv":0.18319203562736663,"gamma":0.13934693036466045,"theta":-0.015740780668374355,"vega":0.061961395919741674,"rho":-0.02482941861284641,"breakevenPct":1.9224839710409931},{"delta":0.55,"premium":1.229143384880382,"strike":58.008722915537646,"iv":0.1593768136134998,"gamma":0.1540715596766339,"theta":-0.013637177778995613,"vega":0.06367373688584278,"rho":-0.027285044391770912,"breakevenPct":1.1220423366276764},{"delta":0.6,"premium":1.3567189803889843,"strike":58.27730311660839,"iv":0.15146181074879964,"gamma":0.15470357654937425,"theta":-0.01171968670371024,"vega":0.060725228930494424,"rho":-0.029646546285973803,"breakevenPct":0.8764919550580879},{"delta":0.65,"premium":1.4842945758975867,"strike":58.54588331767913,"iv":0.14354680788409943,"gamma":0.15533559342211456,"theta":-0.009802195628424862,"vega":0.057776720975146065,"rho":-0.032008048180176704,"breakevenPct":0.6309415734884989},{"delta":0.7,"premium":1.611870171406189,"strike":58.814463518749875,"iv":0.13563180501939923,"gamma":0.1559676102948549,"theta":-0.007884704553139488,"vega":0.05482821301979771,"rho":-0.03436955007437959,"breakevenPct":0.38539119191891047},{"delta":0.75,"premium":2.035135527753654,"strike":59.33513552775366,"iv":0.1441117397920468,"gamma":0.14283051613079545,"theta":-0.007136510184074334,"vega":0.050765245909127905,"rho":-0.036802353155536136,"breakevenPct":0.21576381959429106},{"delta":0.8,"premium":3.1190316685390367,"strike":60.419031668539034,"iv":0.1892212841982664,"gamma":0.09893044052480877,"theta":-0.009000761366317608,"vega":0.044212351437039416,"rho":-0.039394457522387905,"breakevenPct":0.21576381959429106},{"delta":0.85,"premium":4.937762237762234,"strike":62.23776223776223,"iv":0.26033076923076914,"gamma":0.05655594405594408,"theta":-0.011437762237762236,"vega":0.03702937062937064,"rho":-0.04266502529905304,"breakevenPct":0.21576381959429106}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}