{"symbol":"VWO","url":"https://intraalpha.com/companies/VWO","capturedAt":"2026-10-16T21:48:30.903Z","state":"ready","quote":{"symbol":"VWO","last_price":58.11,"prev_close":58.79,"regular_close":58.03,"change":-0.68,"change_pct":-1.1567,"regular_change":-0.76,"regular_change_pct":-1.2927,"extended_change":0.08,"extended_change_pct":0.1379,"bid":57.8,"ask":58.3,"bid_size":100,"ask_size":300,"volume":7233522,"vwap":58.191253,"open":58.52,"high":58.58,"low":57.9,"close":58.03,"trade_count":37202,"last_trade_at":"2026-10-16T20:36:00.50511908Z","last_quote_at":"2026-10-16T21:45:00.155887837Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:28.484241035-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":164700000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.06,"dividend_yield":0.0205,"inception_date":"2005-03-04","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:55:47.641Z","bars":[{"c":59.51,"h":59.51,"l":59.51,"n":6,"o":59.51,"t":"2026-10-09T12:25:00Z","v":836,"vw":59.51},{"c":59.7,"h":59.7,"l":59.7,"n":2,"o":59.7,"t":"2026-10-09T13:20:00Z","v":242,"vw":59.7},{"c":59.745,"h":59.82,"l":59.71,"n":2004,"o":59.76,"t":"2026-10-09T13:30:00Z","v":187717,"vw":59.761808},{"c":59.81,"h":59.81,"l":59.73,"n":906,"o":59.755,"t":"2026-10-09T13:35:00Z","v":133588,"vw":59.775854},{"c":59.75,"h":59.845,"l":59.73,"n":745,"o":59.815,"t":"2026-10-09T13:40:00Z","v":127993,"vw":59.789567},{"c":59.77,"h":59.81,"l":59.75,"n":425,"o":59.76,"t":"2026-10-09T13:45:00Z","v":45467,"vw":59.77557},{"c":59.75,"h":59.795,"l":59.75,"n":457,"o":59.775,"t":"2026-10-09T13:50:00Z","v":52076,"vw":59.777471},{"c":59.77,"h":59.785,"l":59.735,"n":394,"o":59.745,"t":"2026-10-09T13:55:00Z","v":41293,"vw":59.765227},{"c":59.72,"h":59.79,"l":59.7,"n":772,"o":59.785,"t":"2026-10-09T14:00:00Z","v":64622,"vw":59.757399},{"c":59.695,"h":59.7357,"l":59.695,"n":385,"o":59.715,"t":"2026-10-09T14:05:00Z","v":53426,"vw":59.717583},{"c":59.6476,"h":59.7,"l":59.6315,"n":340,"o":59.695,"t":"2026-10-09T14:10:00Z","v":48696,"vw":59.656326},{"c":59.66,"h":59.6601,"l":59.63,"n":321,"o":59.645,"t":"2026-10-09T14:15:00Z","v":59568,"vw":59.649011},{"c":59.64,"h":59.66,"l":59.62,"n":324,"o":59.66,"t":"2026-10-09T14:20:00Z","v":43057,"vw":59.64051},{"c":59.64,"h":59.665,"l":59.63,"n":286,"o":59.635,"t":"2026-10-09T14:25:00Z","v":68899,"vw":59.643811},{"c":59.685,"h":59.685,"l":59.63,"n":456,"o":59.65,"t":"2026-10-09T14:30:00Z","v":27122,"vw":59.647979},{"c":59.635,"h":59.695,"l":59.63,"n":790,"o":59.69,"t":"2026-10-09T14:35:00Z","v":176152,"vw":59.654721},{"c":59.665,"h":59.665,"l":59.62,"n":819,"o":59.635,"t":"2026-10-09T14:40:00Z","v":2822030,"vw":59.630595},{"c":59.615,"h":59.6753,"l":59.6,"n":708,"o":59.655,"t":"2026-10-09T14:45:00Z","v":172452,"vw":59.608904},{"c":59.645,"h":59.675,"l":59.615,"n":517,"o":59.6187,"t":"2026-10-09T14:50:00Z","v":99409,"vw":59.653865},{"c":59.65,"h":59.675,"l":59.65,"n":784,"o":59.65,"t":"2026-10-09T14:55:00Z","v":229800,"vw":59.664206},{"c":59.67,"h":59.695,"l":59.645,"n":699,"o":59.645,"t":"2026-10-09T15:00:00Z","v":173852,"vw":59.664087},{"c":59.6324,"h":59.675,"l":59.62,"n":431,"o":59.665,"t":"2026-10-09T15:05:00Z","v":86348,"vw":59.653722},{"c":59.635,"h":59.67,"l":59.635,"n":652,"o":59.635,"t":"2026-10-09T15:10:00Z","v":158623,"vw":59.649961},{"c":59.6799,"h":59.68,"l":59.6301,"n":323,"o":59.64,"t":"2026-10-09T15:15:00Z","v":64797,"vw":59.656039},{"c":59.665,"h":59.67,"l":59.645,"n":322,"o":59.665,"t":"2026-10-09T15:20:00Z","v":32651,"vw":59.653518},{"c":59.63,"h":59.675,"l":59.62,"n":254,"o":59.675,"t":"2026-10-09T15:25:00Z","v":29320,"vw":59.635915},{"c":59.635,"h":59.64,"l":59.6147,"n":337,"o":59.625,"t":"2026-10-09T15:30:00Z","v":25898,"vw":59.63165},{"c":59.675,"h":59.675,"l":59.6237,"n":572,"o":59.64,"t":"2026-10-09T15:35:00Z","v":203580,"vw":59.659876},{"c":59.635,"h":59.675,"l":59.63,"n":338,"o":59.675,"t":"2026-10-09T15:40:00Z","v":45849,"vw":59.654104},{"c":59.6441,"h":59.6499,"l":59.62,"n":275,"o":59.63,"t":"2026-10-09T15:45:00Z","v":28295,"vw":59.63891},{"c":59.665,"h":59.6757,"l":59.65,"n":239,"o":59.65,"t":"2026-10-09T15:50:00Z","v":36542,"vw":59.668372},{"c":59.6475,"h":59.665,"l":59.6475,"n":203,"o":59.665,"t":"2026-10-09T15:55:00Z","v":33962,"vw":59.65748},{"c":59.6401,"h":59.645,"l":59.62,"n":275,"o":59.645,"t":"2026-10-09T16:00:00Z","v":36278,"vw":59.629823},{"c":59.665,"h":59.67,"l":59.64,"n":344,"o":59.64,"t":"2026-10-09T16:05:00Z","v":37564,"vw":59.658083},{"c":59.665,"h":59.67,"l":59.65,"n":286,"o":59.665,"t":"2026-10-09T16:10:00Z","v":49772,"vw":59.660188},{"c":59.65,"h":59.6699,"l":59.6401,"n":243,"o":59.655,"t":"2026-10-09T16:15:00Z","v":34794,"vw":59.657842},{"c":59.645,"h":59.66,"l":59.635,"n":240,"o":59.65,"t":"2026-10-09T16:20:00Z","v":243542,"vw":59.643719},{"c":59.655,"h":59.66,"l":59.6446,"n":189,"o":59.65,"t":"2026-10-09T16:25:00Z","v":15297,"vw":59.651767},{"c":59.655,"h":59.66,"l":59.65,"n":186,"o":59.655,"t":"2026-10-09T16:30:00Z","v":26485,"vw":59.658074},{"c":59.65,"h":59.66,"l":59.64,"n":241,"o":59.655,"t":"2026-10-09T16:35:00Z","v":36934,"vw":59.650056},{"c":59.64,"h":59.65,"l":59.63,"n":261,"o":59.645,"t":"2026-10-09T16:40:00Z","v":60455,"vw":59.640945},{"c":59.655,"h":59.6699,"l":59.6399,"n":244,"o":59.64,"t":"2026-10-09T16:45:00Z","v":38375,"vw":59.657218},{"c":59.6301,"h":59.68,"l":59.6301,"n":247,"o":59.655,"t":"2026-10-09T16:50:00Z","v":36059,"vw":59.661644},{"c":59.6299,"h":59.65,"l":59.625,"n":287,"o":59.635,"t":"2026-10-09T16:55:00Z","v":73753,"vw":59.636133},{"c":59.65,"h":59.65,"l":59.63,"n":235,"o":59.63,"t":"2026-10-09T17:00:00Z","v":64807,"vw":59.646547},{"c":59.615,"h":59.655,"l":59.61,"n":432,"o":59.645,"t":"2026-10-09T17:05:00Z","v":86093,"vw":59.626802},{"c":59.6241,"h":59.635,"l":59.6001,"n":224,"o":59.61,"t":"2026-10-09T17:10:00Z","v":29874,"vw":59.621702},{"c":59.6347,"h":59.65,"l":59.625,"n":204,"o":59.625,"t":"2026-10-09T17:15:00Z","v":24041,"vw":59.639191},{"c":59.625,"h":59.65,"l":59.625,"n":208,"o":59.64,"t":"2026-10-09T17:20:00Z","v":33034,"vw":59.639506},{"c":59.63,"h":59.64,"l":59.6139,"n":242,"o":59.625,"t":"2026-10-09T17:25:00Z","v":45973,"vw":59.629037},{"c":59.645,"h":59.6677,"l":59.63,"n":315,"o":59.635,"t":"2026-10-09T17:30:00Z","v":67970,"vw":59.644277},{"c":59.66,"h":59.6651,"l":59.645,"n":264,"o":59.645,"t":"2026-10-09T17:35:00Z","v":42071,"vw":59.655595},{"c":59.66,"h":59.675,"l":59.65,"n":222,"o":59.655,"t":"2026-10-09T17:40:00Z","v":27577,"vw":59.667453},{"c":59.675,"h":59.6817,"l":59.655,"n":945,"o":59.66,"t":"2026-10-09T17:45:00Z","v":26299,"vw":59.671825},{"c":59.685,"h":59.69,"l":59.6715,"n":223,"o":59.6757,"t":"2026-10-09T17:50:00Z","v":68667,"vw":59.674427},{"c":59.68,"h":59.695,"l":59.68,"n":253,"o":59.69,"t":"2026-10-09T17:55:00Z","v":26410,"vw":59.685235},{"c":59.665,"h":59.685,"l":59.665,"n":299,"o":59.685,"t":"2026-10-09T18:00:00Z","v":111254,"vw":59.675362},{"c":59.6888,"h":59.69,"l":59.661,"n":208,"o":59.661,"t":"2026-10-09T18:05:00Z","v":25737,"vw":59.683025},{"c":59.705,"h":59.71,"l":59.685,"n":227,"o":59.685,"t":"2026-10-09T18:10:00Z","v":38109,"vw":59.701346},{"c":59.705,"h":59.715,"l":59.695,"n":228,"o":59.705,"t":"2026-10-09T18:15:00Z","v":36307,"vw":59.704675},{"c":59.725,"h":59.725,"l":59.7,"n":250,"o":59.705,"t":"2026-10-09T18:20:00Z","v":40671,"vw":59.71143},{"c":59.71,"h":59.725,"l":59.705,"n":229,"o":59.72,"t":"2026-10-09T18:25:00Z","v":56741,"vw":59.715602},{"c":59.695,"h":59.71,"l":59.69,"n":305,"o":59.705,"t":"2026-10-09T18:30:00Z","v":83685,"vw":59.699012},{"c":59.675,"h":59.698,"l":59.67,"n":393,"o":59.695,"t":"2026-10-09T18:35:00Z","v":110779,"vw":59.684029},{"c":59.675,"h":59.68,"l":59.66,"n":269,"o":59.675,"t":"2026-10-09T18:40:00Z","v":69851,"vw":59.672208},{"c":59.72,"h":59.725,"l":59.665,"n":654,"o":59.675,"t":"2026-10-09T18:45:00Z","v":219406,"vw":59.695224},{"c":59.69,"h":59.75,"l":59.69,"n":279,"o":59.71,"t":"2026-10-09T18:50:00Z","v":199329,"vw":59.743703},{"c":59.725,"h":59.725,"l":59.69,"n":277,"o":59.7,"t":"2026-10-09T18:55:00Z","v":98978,"vw":59.706546},{"c":59.725,"h":59.7377,"l":59.7199,"n":276,"o":59.725,"t":"2026-10-09T19:00:00Z","v":86702,"vw":59.72539},{"c":59.725,"h":59.7399,"l":59.72,"n":237,"o":59.725,"t":"2026-10-09T19:05:00Z","v":65064,"vw":59.727163},{"c":59.735,"h":59.74,"l":59.7201,"n":183,"o":59.725,"t":"2026-10-09T19:10:00Z","v":33009,"vw":59.736464},{"c":59.7499,"h":59.7499,"l":59.73,"n":226,"o":59.735,"t":"2026-10-09T19:15:00Z","v":35496,"vw":59.737997},{"c":59.725,"h":59.745,"l":59.7225,"n":247,"o":59.745,"t":"2026-10-09T19:20:00Z","v":49271,"vw":59.731878},{"c":59.725,"h":59.745,"l":59.72,"n":288,"o":59.7299,"t":"2026-10-09T19:25:00Z","v":74394,"vw":59.732847},{"c":59.73,"h":59.74,"l":59.725,"n":275,"o":59.725,"t":"2026-10-09T19:30:00Z","v":123021,"vw":59.732363},{"c":59.735,"h":59.74,"l":59.72,"n":278,"o":59.735,"t":"2026-10-09T19:35:00Z","v":48905,"vw":59.730848},{"c":59.7351,"h":59.7474,"l":59.73,"n":333,"o":59.73,"t":"2026-10-09T19:40:00Z","v":51735,"vw":59.737167},{"c":59.74,"h":59.74,"l":59.73,"n":222,"o":59.735,"t":"2026-10-09T19:45:00Z","v":14990,"vw":59.735579},{"c":59.735,"h":59.745,"l":59.7,"n":372,"o":59.73,"t":"2026-10-09T19:50:00Z","v":89446,"vw":59.726605},{"c":59.7699,"h":59.78,"l":59.74,"n":885,"o":59.74,"t":"2026-10-09T19:55:00Z","v":1350565,"vw":59.769727},{"c":59.76,"h":59.76,"l":59.76,"n":18,"o":59.76,"t":"2026-10-09T20:00:00Z","v":40326,"vw":59.76},{"c":59.67,"h":59.67,"l":59.66,"n":18,"o":59.66,"t":"2026-10-09T23:45:00Z","v":640,"vw":59.668},{"c":59.69,"h":59.7,"l":59.69,"n":3,"o":59.7,"t":"2026-10-09T23:55:00Z","v":500,"vw":59.694819},{"c":59.77,"h":59.8,"l":59.76,"n":18,"o":59.78,"t":"2026-10-12T08:00:00Z","v":3031,"vw":59.790631},{"c":59.85,"h":59.85,"l":59.81,"n":7,"o":59.81,"t":"2026-10-12T11:30:00Z","v":817,"vw":59.821791},{"c":59.85,"h":59.85,"l":59.85,"n":5,"o":59.85,"t":"2026-10-12T11:50:00Z","v":216,"vw":59.85},{"c":59.78,"h":59.78,"l":59.78,"n":4,"o":59.78,"t":"2026-10-12T12:05:00Z","v":333,"vw":59.78},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-10-12T13:05:00Z","v":670,"vw":59.8},{"c":59.8,"h":59.83,"l":59.8,"n":30,"o":59.83,"t":"2026-10-12T13:25:00Z","v":5750,"vw":59.814567},{"c":59.79,"h":59.86,"l":59.77,"n":3218,"o":59.84,"t":"2026-10-12T13:30:00Z","v":250087,"vw":59.822801},{"c":59.85,"h":59.85,"l":59.78,"n":493,"o":59.785,"t":"2026-10-12T13:35:00Z","v":44929,"vw":59.81852},{"c":59.81,"h":59.855,"l":59.8,"n":496,"o":59.855,"t":"2026-10-12T13:40:00Z","v":54655,"vw":59.819693},{"c":59.79,"h":59.85,"l":59.785,"n":524,"o":59.81,"t":"2026-10-12T13:45:00Z","v":57032,"vw":59.822761},{"c":59.795,"h":59.815,"l":59.775,"n":332,"o":59.785,"t":"2026-10-12T13:50:00Z","v":30590,"vw":59.79065},{"c":59.8188,"h":59.8188,"l":59.795,"n":286,"o":59.795,"t":"2026-10-12T13:55:00Z","v":20543,"vw":59.805121},{"c":59.78,"h":59.825,"l":59.775,"n":715,"o":59.815,"t":"2026-10-12T14:00:00Z","v":65396,"vw":59.804413},{"c":59.735,"h":59.79,"l":59.735,"n":427,"o":59.775,"t":"2026-10-12T14:05:00Z","v":99554,"vw":59.765017},{"c":59.73,"h":59.765,"l":59.725,"n":448,"o":59.745,"t":"2026-10-12T14:10:00Z","v":42389,"vw":59.743255},{"c":59.745,"h":59.75,"l":59.7043,"n":318,"o":59.73,"t":"2026-10-12T14:15:00Z","v":38091,"vw":59.725878},{"c":59.71,"h":59.75,"l":59.705,"n":391,"o":59.745,"t":"2026-10-12T14:20:00Z","v":29337,"vw":59.726144},{"c":59.705,"h":59.72,"l":59.695,"n":385,"o":59.71,"t":"2026-10-12T14:25:00Z","v":28433,"vw":59.705104},{"c":59.69,"h":59.71,"l":59.69,"n":535,"o":59.705,"t":"2026-10-12T14:30:00Z","v":39721,"vw":59.698657},{"c":59.72,"h":59.72,"l":59.695,"n":388,"o":59.695,"t":"2026-10-12T14:35:00Z","v":64799,"vw":59.708393},{"c":59.699,"h":59.74,"l":59.699,"n":378,"o":59.72,"t":"2026-10-12T14:40:00Z","v":27626,"vw":59.72051},{"c":59.68,"h":59.715,"l":59.68,"n":257,"o":59.705,"t":"2026-10-12T14:45:00Z","v":18284,"vw":59.700654},{"c":59.715,"h":59.72,"l":59.68,"n":259,"o":59.68,"t":"2026-10-12T14:50:00Z","v":15906,"vw":59.69244},{"c":59.7351,"h":59.74,"l":59.7,"n":243,"o":59.715,"t":"2026-10-12T14:55:00Z","v":27246,"vw":59.71304},{"c":59.7253,"h":59.7398,"l":59.7143,"n":275,"o":59.7301,"t":"2026-10-12T15:00:00Z","v":38674,"vw":59.727409},{"c":59.725,"h":59.7376,"l":59.72,"n":253,"o":59.725,"t":"2026-10-12T15:05:00Z","v":49003,"vw":59.729153},{"c":59.745,"h":59.75,"l":59.7201,"n":275,"o":59.73,"t":"2026-10-12T15:10:00Z","v":26413,"vw":59.733915},{"c":59.765,"h":59.77,"l":59.745,"n":269,"o":59.745,"t":"2026-10-12T15:15:00Z","v":23512,"vw":59.759712},{"c":59.735,"h":59.7757,"l":59.73,"n":222,"o":59.765,"t":"2026-10-12T15:20:00Z","v":14250,"vw":59.746521},{"c":59.74,"h":59.755,"l":59.73,"n":248,"o":59.73,"t":"2026-10-12T15:25:00Z","v":39937,"vw":59.740666},{"c":59.76,"h":59.76,"l":59.72,"n":309,"o":59.735,"t":"2026-10-12T15:30:00Z","v":32097,"vw":59.738054},{"c":59.765,"h":59.78,"l":59.755,"n":267,"o":59.76,"t":"2026-10-12T15:35:00Z","v":99154,"vw":59.763743},{"c":59.79,"h":59.79,"l":59.76,"n":260,"o":59.77,"t":"2026-10-12T15:40:00Z","v":35435,"vw":59.768871},{"c":59.775,"h":59.7897,"l":59.77,"n":206,"o":59.785,"t":"2026-10-12T15:45:00Z","v":15235,"vw":59.779343},{"c":59.7914,"h":59.7999,"l":59.78,"n":189,"o":59.79,"t":"2026-10-12T15:50:00Z","v":25365,"vw":59.790722},{"c":59.79,"h":59.8,"l":59.785,"n":209,"o":59.7998,"t":"2026-10-12T15:55:00Z","v":24705,"vw":59.792093},{"c":59.7897,"h":59.79,"l":59.775,"n":179,"o":59.7801,"t":"2026-10-12T16:00:00Z","v":25690,"vw":59.783813},{"c":59.78,"h":59.81,"l":59.7701,"n":206,"o":59.785,"t":"2026-10-12T16:05:00Z","v":25775,"vw":59.793182},{"c":59.765,"h":59.7899,"l":59.765,"n":117,"o":59.78,"t":"2026-10-12T16:10:00Z","v":18644,"vw":59.772711},{"c":59.775,"h":59.785,"l":59.76,"n":189,"o":59.765,"t":"2026-10-12T16:15:00Z","v":28547,"vw":59.770786},{"c":59.765,"h":59.7857,"l":59.765,"n":196,"o":59.775,"t":"2026-10-12T16:20:00Z","v":28265,"vw":59.778835},{"c":59.73,"h":59.7799,"l":59.725,"n":1495,"o":59.765,"t":"2026-10-12T16:25:00Z","v":916920,"vw":59.745113},{"c":59.7476,"h":59.75,"l":59.73,"n":199,"o":59.73,"t":"2026-10-12T16:30:00Z","v":29490,"vw":59.738019},{"c":59.745,"h":59.755,"l":59.74,"n":243,"o":59.7438,"t":"2026-10-12T16:35:00Z","v":80752,"vw":59.749196},{"c":59.725,"h":59.76,"l":59.72,"n":379,"o":59.7499,"t":"2026-10-12T16:40:00Z","v":75991,"vw":59.741578},{"c":59.705,"h":59.73,"l":59.7003,"n":254,"o":59.725,"t":"2026-10-12T16:45:00Z","v":33239,"vw":59.71902},{"c":59.705,"h":59.71,"l":59.68,"n":263,"o":59.705,"t":"2026-10-12T16:50:00Z","v":48989,"vw":59.69832},{"c":59.705,"h":59.71,"l":59.695,"n":164,"o":59.7055,"t":"2026-10-12T16:55:00Z","v":27979,"vw":59.701683},{"c":59.71,"h":59.71,"l":59.7,"n":166,"o":59.7057,"t":"2026-10-12T17:00:00Z","v":40112,"vw":59.70424},{"c":59.715,"h":59.72,"l":59.7,"n":165,"o":59.705,"t":"2026-10-12T17:05:00Z","v":18630,"vw":59.713471},{"c":59.735,"h":59.74,"l":59.7199,"n":219,"o":59.72,"t":"2026-10-12T17:10:00Z","v":61099,"vw":59.735372},{"c":59.735,"h":59.7354,"l":59.725,"n":205,"o":59.73,"t":"2026-10-12T17:15:00Z","v":17850,"vw":59.731897},{"c":59.715,"h":59.73,"l":59.715,"n":203,"o":59.73,"t":"2026-10-12T17:20:00Z","v":29659,"vw":59.721868},{"c":59.705,"h":59.725,"l":59.705,"n":279,"o":59.72,"t":"2026-10-12T17:25:00Z","v":52667,"vw":59.718895},{"c":59.705,"h":59.71,"l":59.7,"n":169,"o":59.705,"t":"2026-10-12T17:30:00Z","v":23441,"vw":59.705987},{"c":59.72,"h":59.73,"l":59.7,"n":280,"o":59.705,"t":"2026-10-12T17:35:00Z","v":55401,"vw":59.720145},{"c":59.715,"h":59.73,"l":59.71,"n":187,"o":59.725,"t":"2026-10-12T17:40:00Z","v":26008,"vw":59.719801},{"c":59.72,"h":59.7275,"l":59.71,"n":199,"o":59.715,"t":"2026-10-12T17:45:00Z","v":29400,"vw":59.720899},{"c":59.725,"h":59.735,"l":59.725,"n":240,"o":59.725,"t":"2026-10-12T17:50:00Z","v":37946,"vw":59.730956},{"c":59.725,"h":59.735,"l":59.72,"n":1447,"o":59.725,"t":"2026-10-12T17:55:00Z","v":54522,"vw":59.730005},{"c":59.725,"h":59.73,"l":59.72,"n":223,"o":59.725,"t":"2026-10-12T18:00:00Z","v":34696,"vw":59.725161},{"c":59.735,"h":59.74,"l":59.725,"n":297,"o":59.725,"t":"2026-10-12T18:05:00Z","v":40188,"vw":59.732954},{"c":59.735,"h":59.74,"l":59.7301,"n":154,"o":59.7341,"t":"2026-10-12T18:10:00Z","v":27127,"vw":59.738378},{"c":59.72,"h":59.74,"l":59.72,"n":242,"o":59.735,"t":"2026-10-12T18:15:00Z","v":47004,"vw":59.726313},{"c":59.73,"h":59.73,"l":59.72,"n":214,"o":59.725,"t":"2026-10-12T18:20:00Z","v":36486,"vw":59.725627},{"c":59.7242,"h":59.735,"l":59.72,"n":298,"o":59.725,"t":"2026-10-12T18:25:00Z","v":38746,"vw":59.728681},{"c":59.725,"h":59.73,"l":59.72,"n":175,"o":59.725,"t":"2026-10-12T18:30:00Z","v":28939,"vw":59.726731},{"c":59.725,"h":59.73,"l":59.72,"n":165,"o":59.725,"t":"2026-10-12T18:35:00Z","v":19902,"vw":59.724439},{"c":59.735,"h":59.735,"l":59.72,"n":245,"o":59.725,"t":"2026-10-12T18:40:00Z","v":23928,"vw":59.727031},{"c":59.715,"h":59.74,"l":59.715,"n":233,"o":59.735,"t":"2026-10-12T18:45:00Z","v":40984,"vw":59.72872},{"c":59.7,"h":59.715,"l":59.6922,"n":209,"o":59.715,"t":"2026-10-12T18:50:00Z","v":59311,"vw":59.700219},{"c":59.695,"h":59.705,"l":59.69,"n":187,"o":59.705,"t":"2026-10-12T18:55:00Z","v":34251,"vw":59.696259},{"c":59.705,"h":59.71,"l":59.7,"n":265,"o":59.7,"t":"2026-10-12T19:00:00Z","v":32244,"vw":59.703962},{"c":59.7,"h":59.71,"l":59.69,"n":276,"o":59.705,"t":"2026-10-12T19:05:00Z","v":46947,"vw":59.700548},{"c":59.705,"h":59.71,"l":59.6901,"n":291,"o":59.7,"t":"2026-10-12T19:10:00Z","v":106394,"vw":59.699063},{"c":59.72,"h":59.72,"l":59.705,"n":310,"o":59.705,"t":"2026-10-12T19:15:00Z","v":45218,"vw":59.709311},{"c":59.725,"h":59.73,"l":59.7144,"n":323,"o":59.7144,"t":"2026-10-12T19:20:00Z","v":51309,"vw":59.721793},{"c":59.75,"h":59.75,"l":59.725,"n":325,"o":59.73,"t":"2026-10-12T19:25:00Z","v":45108,"vw":59.738524},{"c":59.75,"h":59.75,"l":59.73,"n":318,"o":59.75,"t":"2026-10-12T19:30:00Z","v":89433,"vw":59.743709},{"c":59.76,"h":59.76,"l":59.75,"n":248,"o":59.75,"t":"2026-10-12T19:35:00Z","v":22140,"vw":59.756981},{"c":59.745,"h":59.76,"l":59.74,"n":451,"o":59.76,"t":"2026-10-12T19:40:00Z","v":61317,"vw":59.749427},{"c":59.76,"h":59.76,"l":59.74,"n":554,"o":59.745,"t":"2026-10-12T19:45:00Z","v":93093,"vw":59.747804},{"c":59.735,"h":59.765,"l":59.73,"n":554,"o":59.755,"t":"2026-10-12T19:50:00Z","v":145176,"vw":59.746519},{"c":59.73,"h":59.74,"l":59.7142,"n":914,"o":59.74,"t":"2026-10-12T19:55:00Z","v":201223,"vw":59.729955},{"c":59.73,"h":59.73,"l":59.73,"n":16,"o":59.73,"t":"2026-10-12T20:00:00Z","v":39470,"vw":59.73},{"c":59.36,"h":59.36,"l":59.36,"n":107,"o":59.36,"t":"2026-10-12T20:15:00Z","v":5175,"vw":59.36},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-12T20:45:00Z","v":419,"vw":59.55},{"c":59.71,"h":59.71,"l":59.67,"n":80,"o":59.67,"t":"2026-10-12T20:55:00Z","v":3917,"vw":59.691386},{"c":59.77,"h":59.77,"l":59.77,"n":1,"o":59.77,"t":"2026-10-12T22:00:00Z","v":108,"vw":59.77},{"c":59.77,"h":59.78,"l":59.77,"n":17,"o":59.78,"t":"2026-10-12T23:05:00Z","v":1808,"vw":59.772033},{"c":59.77,"h":59.77,"l":59.77,"n":3,"o":59.77,"t":"2026-10-12T23:10:00Z","v":300,"vw":59.77},{"c":59.77,"h":59.77,"l":59.77,"n":9,"o":59.77,"t":"2026-10-12T23:30:00Z","v":207,"vw":59.77},{"c":59.77,"h":59.77,"l":59.77,"n":3,"o":59.77,"t":"2026-10-12T23:35:00Z","v":1295,"vw":59.77},{"c":59.77,"h":59.77,"l":59.77,"n":4,"o":59.77,"t":"2026-10-12T23:40:00Z","v":968,"vw":59.77},{"c":59.77,"h":59.77,"l":59.77,"n":5,"o":59.77,"t":"2026-10-12T23:50:00Z","v":1321,"vw":59.77},{"c":59.3307,"h":59.3307,"l":59.3307,"n":17,"o":59.3307,"t":"2026-10-13T08:00:00Z","v":5288,"vw":59.3307},{"c":59.45,"h":59.45,"l":59.45,"n":2,"o":59.45,"t":"2026-10-13T13:25:00Z","v":1000,"vw":59.45},{"c":59.565,"h":59.57,"l":59.4286,"n":2165,"o":59.45,"t":"2026-10-13T13:30:00Z","v":320564,"vw":59.506573},{"c":59.67,"h":59.67,"l":59.565,"n":1063,"o":59.565,"t":"2026-10-13T13:35:00Z","v":132726,"vw":59.598408},{"c":59.68,"h":59.715,"l":59.66,"n":1188,"o":59.665,"t":"2026-10-13T13:40:00Z","v":151652,"vw":59.693125},{"c":59.63,"h":59.71,"l":59.625,"n":512,"o":59.69,"t":"2026-10-13T13:45:00Z","v":60310,"vw":59.65451},{"c":59.625,"h":59.625,"l":59.5912,"n":573,"o":59.625,"t":"2026-10-13T13:50:00Z","v":50094,"vw":59.612487},{"c":59.585,"h":59.625,"l":59.58,"n":445,"o":59.625,"t":"2026-10-13T13:55:00Z","v":62952,"vw":59.597335},{"c":59.595,"h":59.6099,"l":59.57,"n":893,"o":59.58,"t":"2026-10-13T14:00:00Z","v":118275,"vw":59.592784},{"c":59.64,"h":59.64,"l":59.595,"n":568,"o":59.595,"t":"2026-10-13T14:05:00Z","v":103987,"vw":59.613621},{"c":59.63,"h":59.6576,"l":59.6037,"n":541,"o":59.6499,"t":"2026-10-13T14:10:00Z","v":82528,"vw":59.636567},{"c":59.575,"h":59.64,"l":59.57,"n":386,"o":59.63,"t":"2026-10-13T14:15:00Z","v":56028,"vw":59.605748},{"c":59.645,"h":59.65,"l":59.5799,"n":433,"o":59.58,"t":"2026-10-13T14:20:00Z","v":58022,"vw":59.61553},{"c":59.65,"h":59.66,"l":59.63,"n":364,"o":59.6514,"t":"2026-10-13T14:25:00Z","v":44039,"vw":59.642244},{"c":59.65,"h":59.67,"l":59.6347,"n":557,"o":59.66,"t":"2026-10-13T14:30:00Z","v":78770,"vw":59.65823},{"c":59.66,"h":59.68,"l":59.645,"n":1364,"o":59.655,"t":"2026-10-13T14:35:00Z","v":85113,"vw":59.660661},{"c":59.6701,"h":59.685,"l":59.66,"n":289,"o":59.665,"t":"2026-10-13T14:40:00Z","v":29832,"vw":59.672718},{"c":59.655,"h":59.685,"l":59.65,"n":329,"o":59.67,"t":"2026-10-13T14:45:00Z","v":33022,"vw":59.667595},{"c":59.625,"h":59.66,"l":59.625,"n":297,"o":59.655,"t":"2026-10-13T14:50:00Z","v":45369,"vw":59.639633},{"c":59.595,"h":59.63,"l":59.59,"n":453,"o":59.625,"t":"2026-10-13T14:55:00Z","v":99784,"vw":59.616036},{"c":59.625,"h":59.625,"l":59.5802,"n":441,"o":59.595,"t":"2026-10-13T15:00:00Z","v":65355,"vw":59.602043},{"c":59.635,"h":59.64,"l":59.62,"n":422,"o":59.625,"t":"2026-10-13T15:05:00Z","v":50412,"vw":59.627545},{"c":59.66,"h":59.67,"l":59.625,"n":359,"o":59.635,"t":"2026-10-13T15:10:00Z","v":103053,"vw":59.647168},{"c":59.655,"h":59.6757,"l":59.65,"n":458,"o":59.655,"t":"2026-10-13T15:15:00Z","v":92676,"vw":59.660178},{"c":59.665,"h":59.67,"l":59.65,"n":258,"o":59.65,"t":"2026-10-13T15:20:00Z","v":28653,"vw":59.659961},{"c":59.62,"h":59.67,"l":59.605,"n":407,"o":59.665,"t":"2026-10-13T15:25:00Z","v":67129,"vw":59.653034},{"c":59.595,"h":59.6251,"l":59.5946,"n":298,"o":59.6199,"t":"2026-10-13T15:30:00Z","v":37065,"vw":59.608702},{"c":59.565,"h":59.595,"l":59.545,"n":436,"o":59.595,"t":"2026-10-13T15:35:00Z","v":123733,"vw":59.567887},{"c":59.595,"h":59.595,"l":59.565,"n":322,"o":59.57,"t":"2026-10-13T15:40:00Z","v":38432,"vw":59.580867},{"c":59.575,"h":59.595,"l":59.5605,"n":328,"o":59.595,"t":"2026-10-13T15:45:00Z","v":53001,"vw":59.571605},{"c":59.605,"h":59.61,"l":59.57,"n":347,"o":59.575,"t":"2026-10-13T15:50:00Z","v":57214,"vw":59.585745},{"c":59.645,"h":59.65,"l":59.595,"n":419,"o":59.605,"t":"2026-10-13T15:55:00Z","v":72182,"vw":59.620604},{"c":59.625,"h":59.665,"l":59.625,"n":412,"o":59.645,"t":"2026-10-13T16:00:00Z","v":96888,"vw":59.647441},{"c":59.6199,"h":59.625,"l":59.6,"n":266,"o":59.625,"t":"2026-10-13T16:05:00Z","v":39940,"vw":59.613625},{"c":59.615,"h":59.64,"l":59.615,"n":332,"o":59.62,"t":"2026-10-13T16:10:00Z","v":50895,"vw":59.628898},{"c":59.65,"h":59.65,"l":59.62,"n":244,"o":59.62,"t":"2026-10-13T16:15:00Z","v":27219,"vw":59.636393},{"c":59.635,"h":59.655,"l":59.63,"n":263,"o":59.65,"t":"2026-10-13T16:20:00Z","v":57342,"vw":59.641637},{"c":59.64,"h":59.645,"l":59.63,"n":247,"o":59.635,"t":"2026-10-13T16:25:00Z","v":33952,"vw":59.637676},{"c":59.655,"h":59.67,"l":59.635,"n":313,"o":59.635,"t":"2026-10-13T16:30:00Z","v":59326,"vw":59.65633},{"c":59.66,"h":59.6674,"l":59.6425,"n":292,"o":59.655,"t":"2026-10-13T16:35:00Z","v":64731,"vw":59.652636},{"c":59.655,"h":59.66,"l":59.645,"n":307,"o":59.655,"t":"2026-10-13T16:40:00Z","v":54548,"vw":59.652798},{"c":59.6401,"h":59.67,"l":59.64,"n":290,"o":59.655,"t":"2026-10-13T16:45:00Z","v":87989,"vw":59.653082},{"c":59.64,"h":59.645,"l":59.615,"n":295,"o":59.64,"t":"2026-10-13T16:50:00Z","v":57342,"vw":59.628142},{"c":59.6,"h":59.64,"l":59.6,"n":311,"o":59.635,"t":"2026-10-13T16:55:00Z","v":51600,"vw":59.622404},{"c":59.57,"h":59.5999,"l":59.57,"n":311,"o":59.595,"t":"2026-10-13T17:00:00Z","v":68210,"vw":59.585005},{"c":59.59,"h":59.61,"l":59.575,"n":335,"o":59.5797,"t":"2026-10-13T17:05:00Z","v":50472,"vw":59.592849},{"c":59.595,"h":59.6,"l":59.58,"n":252,"o":59.5842,"t":"2026-10-13T17:10:00Z","v":40296,"vw":59.589457},{"c":59.61,"h":59.61,"l":59.595,"n":252,"o":59.6,"t":"2026-10-13T17:15:00Z","v":41530,"vw":59.602183},{"c":59.6,"h":59.6165,"l":59.6,"n":231,"o":59.605,"t":"2026-10-13T17:20:00Z","v":79988,"vw":59.609555},{"c":59.58,"h":59.605,"l":59.58,"n":288,"o":59.6002,"t":"2026-10-13T17:25:00Z","v":54139,"vw":59.590499},{"c":59.59,"h":59.605,"l":59.585,"n":278,"o":59.585,"t":"2026-10-13T17:30:00Z","v":33560,"vw":59.594831},{"c":59.615,"h":59.6199,"l":59.595,"n":268,"o":59.595,"t":"2026-10-13T17:35:00Z","v":37147,"vw":59.611167},{"c":59.6299,"h":59.63,"l":59.615,"n":263,"o":59.62,"t":"2026-10-13T17:40:00Z","v":33572,"vw":59.625411},{"c":59.59,"h":59.625,"l":59.585,"n":441,"o":59.625,"t":"2026-10-13T17:45:00Z","v":86917,"vw":59.607054},{"c":59.565,"h":59.6,"l":59.545,"n":1123,"o":59.59,"t":"2026-10-13T17:50:00Z","v":68645,"vw":59.570082},{"c":59.585,"h":59.585,"l":59.5625,"n":229,"o":59.565,"t":"2026-10-13T17:55:00Z","v":23450,"vw":59.570222},{"c":59.585,"h":59.59,"l":59.58,"n":204,"o":59.585,"t":"2026-10-13T18:00:00Z","v":12630,"vw":59.58544},{"c":59.675,"h":59.695,"l":59.585,"n":460,"o":59.585,"t":"2026-10-13T18:05:00Z","v":98756,"vw":59.652018},{"c":59.67,"h":59.685,"l":59.665,"n":317,"o":59.675,"t":"2026-10-13T18:10:00Z","v":69886,"vw":59.677088},{"c":59.655,"h":59.675,"l":59.65,"n":496,"o":59.675,"t":"2026-10-13T18:15:00Z","v":122972,"vw":59.656722},{"c":59.65,"h":59.66,"l":59.635,"n":296,"o":59.655,"t":"2026-10-13T18:20:00Z","v":61354,"vw":59.650521},{"c":59.665,"h":59.68,"l":59.6461,"n":274,"o":59.65,"t":"2026-10-13T18:25:00Z","v":32136,"vw":59.665236},{"c":59.655,"h":59.6776,"l":59.6501,"n":221,"o":59.665,"t":"2026-10-13T18:30:00Z","v":26379,"vw":59.664704},{"c":59.6302,"h":59.66,"l":59.63,"n":310,"o":59.655,"t":"2026-10-13T18:35:00Z","v":55857,"vw":59.64107},{"c":59.655,"h":59.665,"l":59.635,"n":322,"o":59.64,"t":"2026-10-13T18:40:00Z","v":59849,"vw":59.655023},{"c":59.645,"h":59.6657,"l":59.64,"n":288,"o":59.655,"t":"2026-10-13T18:45:00Z","v":66355,"vw":59.655667},{"c":59.665,"h":59.67,"l":59.645,"n":293,"o":59.645,"t":"2026-10-13T18:50:00Z","v":84259,"vw":59.660274},{"c":59.655,"h":59.6657,"l":59.65,"n":291,"o":59.661,"t":"2026-10-13T18:55:00Z","v":44781,"vw":59.658505},{"c":59.655,"h":59.6654,"l":59.6501,"n":402,"o":59.655,"t":"2026-10-13T19:00:00Z","v":64665,"vw":59.661106},{"c":59.6897,"h":59.695,"l":59.655,"n":364,"o":59.655,"t":"2026-10-13T19:05:00Z","v":81191,"vw":59.68355},{"c":59.685,"h":59.7,"l":59.68,"n":284,"o":59.69,"t":"2026-10-13T19:10:00Z","v":55539,"vw":59.68928},{"c":59.685,"h":59.695,"l":59.6801,"n":265,"o":59.6882,"t":"2026-10-13T19:15:00Z","v":45422,"vw":59.689168},{"c":59.695,"h":59.7,"l":59.68,"n":384,"o":59.69,"t":"2026-10-13T19:20:00Z","v":62501,"vw":59.689064},{"c":59.695,"h":59.71,"l":59.69,"n":300,"o":59.69,"t":"2026-10-13T19:25:00Z","v":53598,"vw":59.700572},{"c":59.72,"h":59.72,"l":59.69,"n":284,"o":59.695,"t":"2026-10-13T19:30:00Z","v":27807,"vw":59.703464},{"c":59.705,"h":59.715,"l":59.69,"n":281,"o":59.715,"t":"2026-10-13T19:35:00Z","v":51951,"vw":59.701328},{"c":59.695,"h":59.71,"l":59.69,"n":485,"o":59.7,"t":"2026-10-13T19:40:00Z","v":104789,"vw":59.701839},{"c":59.715,"h":59.72,"l":59.6801,"n":548,"o":59.695,"t":"2026-10-13T19:45:00Z","v":55085,"vw":59.694302},{"c":59.71,"h":59.7278,"l":59.705,"n":625,"o":59.71,"t":"2026-10-13T19:50:00Z","v":82846,"vw":59.713011},{"c":59.69,"h":59.72,"l":59.68,"n":1538,"o":59.705,"t":"2026-10-13T19:55:00Z","v":431338,"vw":59.703692},{"c":59.68,"h":59.68,"l":59.68,"n":20,"o":59.68,"t":"2026-10-13T20:00:00Z","v":315531,"vw":59.68},{"c":59.7,"h":59.7,"l":59.7,"n":2,"o":59.7,"t":"2026-10-13T20:05:00Z","v":105,"vw":59.7},{"c":59.51,"h":59.51,"l":59.51,"n":4,"o":59.51,"t":"2026-10-14T12:10:00Z","v":697,"vw":59.51},{"c":59.38,"h":59.5,"l":59.38,"n":16,"o":59.5,"t":"2026-10-14T12:30:00Z","v":422,"vw":59.422254},{"c":59.09,"h":59.09,"l":59.09,"n":4,"o":59.09,"t":"2026-10-14T13:25:00Z","v":12402,"vw":59.09},{"c":59.175,"h":59.22,"l":59.0745,"n":1776,"o":59.08,"t":"2026-10-14T13:30:00Z","v":162056,"vw":59.131501},{"c":59.22,"h":59.23,"l":59.15,"n":476,"o":59.17,"t":"2026-10-14T13:35:00Z","v":24831,"vw":59.189132},{"c":59.2124,"h":59.265,"l":59.2024,"n":443,"o":59.22,"t":"2026-10-14T13:40:00Z","v":24035,"vw":59.242197},{"c":59.205,"h":59.245,"l":59.19,"n":562,"o":59.21,"t":"2026-10-14T13:45:00Z","v":51166,"vw":59.213792},{"c":59.125,"h":59.205,"l":59.105,"n":495,"o":59.205,"t":"2026-10-14T13:50:00Z","v":45105,"vw":59.135348},{"c":58.985,"h":59.12,"l":58.985,"n":876,"o":59.12,"t":"2026-10-14T13:55:00Z","v":128888,"vw":59.018352},{"c":59.02,"h":59.0387,"l":58.985,"n":1045,"o":58.9851,"t":"2026-10-14T14:00:00Z","v":120194,"vw":59.007112},{"c":59.055,"h":59.07,"l":59,"n":549,"o":59.02,"t":"2026-10-14T14:05:00Z","v":91358,"vw":59.042324},{"c":59.025,"h":59.065,"l":59,"n":530,"o":59.06,"t":"2026-10-14T14:10:00Z","v":89395,"vw":59.039564},{"c":59.035,"h":59.06,"l":59.0124,"n":534,"o":59.02,"t":"2026-10-14T14:15:00Z","v":59829,"vw":59.035167},{"c":59.05,"h":59.05,"l":58.99,"n":409,"o":59.02,"t":"2026-10-14T14:20:00Z","v":38294,"vw":59.011652},{"c":59.065,"h":59.0857,"l":59.025,"n":484,"o":59.045,"t":"2026-10-14T14:25:00Z","v":55055,"vw":59.060397},{"c":59.09,"h":59.09,"l":59.045,"n":673,"o":59.065,"t":"2026-10-14T14:30:00Z","v":54066,"vw":59.063469},{"c":59.035,"h":59.11,"l":59.025,"n":792,"o":59.09,"t":"2026-10-14T14:35:00Z","v":128836,"vw":59.076684},{"c":59.145,"h":59.155,"l":59.03,"n":454,"o":59.035,"t":"2026-10-14T14:40:00Z","v":47815,"vw":59.089637},{"c":59.085,"h":59.14,"l":59.085,"n":482,"o":59.1357,"t":"2026-10-14T14:45:00Z","v":46775,"vw":59.124328},{"c":59.045,"h":59.08,"l":59.024,"n":499,"o":59.08,"t":"2026-10-14T14:50:00Z","v":55163,"vw":59.045065},{"c":59.085,"h":59.09,"l":59.0424,"n":427,"o":59.045,"t":"2026-10-14T14:55:00Z","v":112759,"vw":59.067945},{"c":59,"h":59.095,"l":59,"n":637,"o":59.095,"t":"2026-10-14T15:00:00Z","v":110366,"vw":59.042629},{"c":58.95,"h":58.995,"l":58.925,"n":604,"o":58.995,"t":"2026-10-14T15:05:00Z","v":117843,"vw":58.971256},{"c":58.98,"h":59,"l":58.925,"n":496,"o":58.945,"t":"2026-10-14T15:10:00Z","v":110040,"vw":58.946742},{"c":59.015,"h":59.03,"l":58.98,"n":520,"o":58.98,"t":"2026-10-14T15:15:00Z","v":230069,"vw":58.988147},{"c":59.035,"h":59.035,"l":59.005,"n":426,"o":59.01,"t":"2026-10-14T15:20:00Z","v":42159,"vw":59.017263},{"c":59.03,"h":59.06,"l":59.015,"n":435,"o":59.035,"t":"2026-10-14T15:25:00Z","v":58822,"vw":59.041055},{"c":58.97,"h":59.03,"l":58.97,"n":531,"o":59.02,"t":"2026-10-14T15:30:00Z","v":51400,"vw":59.008313},{"c":58.915,"h":58.975,"l":58.905,"n":483,"o":58.97,"t":"2026-10-14T15:35:00Z","v":49029,"vw":58.940363},{"c":58.895,"h":58.925,"l":58.88,"n":437,"o":58.92,"t":"2026-10-14T15:40:00Z","v":84816,"vw":58.902585},{"c":58.9001,"h":58.9386,"l":58.9,"n":470,"o":58.9,"t":"2026-10-14T15:45:00Z","v":63561,"vw":58.912353},{"c":58.94,"h":58.945,"l":58.895,"n":410,"o":58.91,"t":"2026-10-14T15:50:00Z","v":43399,"vw":58.918386},{"c":58.905,"h":58.945,"l":58.8846,"n":425,"o":58.94,"t":"2026-10-14T15:55:00Z","v":41038,"vw":58.911505},{"c":58.885,"h":58.915,"l":58.8716,"n":428,"o":58.9,"t":"2026-10-14T16:00:00Z","v":34345,"vw":58.89263},{"c":58.915,"h":58.94,"l":58.87,"n":372,"o":58.8899,"t":"2026-10-14T16:05:00Z","v":23937,"vw":58.907778},{"c":58.865,"h":58.92,"l":58.8501,"n":397,"o":58.915,"t":"2026-10-14T16:10:00Z","v":44488,"vw":58.868942},{"c":58.855,"h":58.88,"l":58.835,"n":357,"o":58.8542,"t":"2026-10-14T16:15:00Z","v":23872,"vw":58.852774},{"c":58.83,"h":58.86,"l":58.83,"n":337,"o":58.8536,"t":"2026-10-14T16:20:00Z","v":32953,"vw":58.84603},{"c":58.85,"h":58.86,"l":58.8201,"n":449,"o":58.83,"t":"2026-10-14T16:25:00Z","v":51697,"vw":58.840674},{"c":58.865,"h":58.865,"l":58.804,"n":889,"o":58.83,"t":"2026-10-14T16:30:00Z","v":152118,"vw":58.816839},{"c":58.88,"h":58.895,"l":58.85,"n":462,"o":58.865,"t":"2026-10-14T16:35:00Z","v":63253,"vw":58.868016},{"c":58.93,"h":58.94,"l":58.88,"n":330,"o":58.88,"t":"2026-10-14T16:40:00Z","v":29691,"vw":58.900211},{"c":58.935,"h":58.945,"l":58.925,"n":324,"o":58.925,"t":"2026-10-14T16:45:00Z","v":34582,"vw":58.934584},{"c":58.91,"h":58.94,"l":58.91,"n":340,"o":58.93,"t":"2026-10-14T16:50:00Z","v":53349,"vw":58.928803},{"c":58.935,"h":58.94,"l":58.895,"n":276,"o":58.91,"t":"2026-10-14T16:55:00Z","v":33136,"vw":58.917114},{"c":58.905,"h":58.965,"l":58.9031,"n":306,"o":58.935,"t":"2026-10-14T17:00:00Z","v":80182,"vw":58.916804},{"c":58.905,"h":58.905,"l":58.885,"n":297,"o":58.905,"t":"2026-10-14T17:05:00Z","v":22608,"vw":58.897833},{"c":58.895,"h":58.919,"l":58.89,"n":314,"o":58.905,"t":"2026-10-14T17:10:00Z","v":64135,"vw":58.900916},{"c":58.92,"h":58.92,"l":58.88,"n":303,"o":58.8998,"t":"2026-10-14T17:15:00Z","v":51609,"vw":58.897319},{"c":58.935,"h":58.94,"l":58.915,"n":338,"o":58.92,"t":"2026-10-14T17:20:00Z","v":40616,"vw":58.924309},{"c":58.89,"h":58.94,"l":58.885,"n":348,"o":58.9399,"t":"2026-10-14T17:25:00Z","v":32511,"vw":58.913791},{"c":58.9,"h":58.9099,"l":58.88,"n":343,"o":58.89,"t":"2026-10-14T17:30:00Z","v":45803,"vw":58.893653},{"c":58.87,"h":58.905,"l":58.8601,"n":359,"o":58.9,"t":"2026-10-14T17:35:00Z","v":86940,"vw":58.886664},{"c":58.865,"h":58.875,"l":58.85,"n":320,"o":58.865,"t":"2026-10-14T17:40:00Z","v":19861,"vw":58.861516},{"c":58.845,"h":58.88,"l":58.84,"n":344,"o":58.855,"t":"2026-10-14T17:45:00Z","v":59526,"vw":58.850871},{"c":58.815,"h":58.84,"l":58.7899,"n":1265,"o":58.84,"t":"2026-10-14T17:50:00Z","v":43378,"vw":58.811033},{"c":58.8,"h":58.82,"l":58.79,"n":434,"o":58.815,"t":"2026-10-14T17:55:00Z","v":56805,"vw":58.802862},{"c":58.84,"h":58.845,"l":58.765,"n":446,"o":58.8,"t":"2026-10-14T18:00:00Z","v":52656,"vw":58.800753},{"c":58.86,"h":58.88,"l":58.84,"n":383,"o":58.84,"t":"2026-10-14T18:05:00Z","v":55155,"vw":58.860098},{"c":58.9142,"h":58.9239,"l":58.845,"n":356,"o":58.85,"t":"2026-10-14T18:10:00Z","v":42725,"vw":58.876405},{"c":58.91,"h":58.92,"l":58.895,"n":449,"o":58.915,"t":"2026-10-14T18:15:00Z","v":62093,"vw":58.909931},{"c":58.89,"h":58.925,"l":58.875,"n":454,"o":58.91,"t":"2026-10-14T18:20:00Z","v":77249,"vw":58.903243},{"c":58.905,"h":58.915,"l":58.88,"n":416,"o":58.89,"t":"2026-10-14T18:25:00Z","v":43031,"vw":58.897357},{"c":58.89,"h":58.91,"l":58.88,"n":323,"o":58.91,"t":"2026-10-14T18:30:00Z","v":40739,"vw":58.894621},{"c":58.87,"h":58.91,"l":58.87,"n":385,"o":58.89,"t":"2026-10-14T18:35:00Z","v":73235,"vw":58.884329},{"c":58.865,"h":58.879,"l":58.85,"n":377,"o":58.875,"t":"2026-10-14T18:40:00Z","v":51977,"vw":58.86467},{"c":58.8711,"h":58.88,"l":58.85,"n":439,"o":58.86,"t":"2026-10-14T18:45:00Z","v":60145,"vw":58.86566},{"c":58.89,"h":58.89,"l":58.845,"n":451,"o":58.875,"t":"2026-10-14T18:50:00Z","v":143494,"vw":58.876691},{"c":58.875,"h":58.9,"l":58.87,"n":463,"o":58.89,"t":"2026-10-14T18:55:00Z","v":87004,"vw":58.886809},{"c":58.825,"h":58.8658,"l":58.825,"n":456,"o":58.86,"t":"2026-10-14T19:00:00Z","v":63150,"vw":58.844268},{"c":58.845,"h":58.85,"l":58.805,"n":460,"o":58.8284,"t":"2026-10-14T19:05:00Z","v":77609,"vw":58.83168},{"c":58.87,"h":58.88,"l":58.845,"n":487,"o":58.845,"t":"2026-10-14T19:10:00Z","v":91390,"vw":58.86309},{"c":58.92,"h":58.92,"l":58.855,"n":478,"o":58.8757,"t":"2026-10-14T19:15:00Z","v":63656,"vw":58.873813},{"c":58.925,"h":58.94,"l":58.9137,"n":535,"o":58.92,"t":"2026-10-14T19:20:00Z","v":80152,"vw":58.925185},{"c":58.905,"h":58.935,"l":58.9,"n":561,"o":58.925,"t":"2026-10-14T19:25:00Z","v":119141,"vw":58.915641},{"c":58.94,"h":58.94,"l":58.895,"n":650,"o":58.905,"t":"2026-10-14T19:30:00Z","v":90772,"vw":58.921981},{"c":58.88,"h":58.935,"l":58.88,"n":655,"o":58.935,"t":"2026-10-14T19:35:00Z","v":110014,"vw":58.907258},{"c":58.9,"h":58.9299,"l":58.885,"n":713,"o":58.885,"t":"2026-10-14T19:40:00Z","v":131002,"vw":58.909725},{"c":58.91,"h":58.91,"l":58.865,"n":660,"o":58.9,"t":"2026-10-14T19:45:00Z","v":107981,"vw":58.896121},{"c":58.9205,"h":58.95,"l":58.91,"n":564,"o":58.91,"t":"2026-10-14T19:50:00Z","v":82793,"vw":58.932737},{"c":58.92,"h":58.925,"l":58.87,"n":1147,"o":58.925,"t":"2026-10-14T19:55:00Z","v":201621,"vw":58.894657},{"c":58.9,"h":58.9,"l":58.9,"n":23,"o":58.9,"t":"2026-10-14T20:00:00Z","v":115336,"vw":58.9},{"c":58.7659,"h":58.7659,"l":58.7659,"n":1,"o":58.7659,"t":"2026-10-14T22:35:00Z","v":174,"vw":58.7659},{"c":58.67,"h":58.67,"l":58.67,"n":5,"o":58.67,"t":"2026-10-15T10:00:00Z","v":104,"vw":58.67},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-15T11:10:00Z","v":100,"vw":58.5},{"c":58.48,"h":58.48,"l":58.48,"n":2,"o":58.48,"t":"2026-10-15T11:20:00Z","v":220,"vw":58.48},{"c":58.41,"h":58.41,"l":58.41,"n":7,"o":58.41,"t":"2026-10-15T12:10:00Z","v":110,"vw":58.41},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-15T12:15:00Z","v":206,"vw":58.4},{"c":58.4,"h":58.4,"l":58.4,"n":15,"o":58.4,"t":"2026-10-15T12:30:00Z","v":544,"vw":58.4},{"c":58.47,"h":58.48,"l":58.44,"n":14,"o":58.44,"t":"2026-10-15T13:25:00Z","v":1721,"vw":58.462959},{"c":58.33,"h":58.46,"l":58.33,"n":3608,"o":58.4,"t":"2026-10-15T13:30:00Z","v":400723,"vw":58.399052},{"c":58.45,"h":58.45,"l":58.3,"n":1489,"o":58.325,"t":"2026-10-15T13:35:00Z","v":213873,"vw":58.387722},{"c":58.43,"h":58.495,"l":58.42,"n":1447,"o":58.455,"t":"2026-10-15T13:40:00Z","v":222258,"vw":58.459249},{"c":58.36,"h":58.435,"l":58.33,"n":704,"o":58.425,"t":"2026-10-15T13:45:00Z","v":52267,"vw":58.378615},{"c":58.22,"h":58.365,"l":58.22,"n":590,"o":58.355,"t":"2026-10-15T13:50:00Z","v":48835,"vw":58.293002},{"c":58.27,"h":58.27,"l":58.205,"n":743,"o":58.225,"t":"2026-10-15T13:55:00Z","v":71161,"vw":58.232396},{"c":58.385,"h":58.39,"l":58.265,"n":1143,"o":58.265,"t":"2026-10-15T14:00:00Z","v":89760,"vw":58.34626},{"c":58.41,"h":58.43,"l":58.365,"n":639,"o":58.39,"t":"2026-10-15T14:05:00Z","v":115715,"vw":58.405739},{"c":58.355,"h":58.45,"l":58.345,"n":705,"o":58.41,"t":"2026-10-15T14:10:00Z","v":133720,"vw":58.409086},{"c":58.415,"h":58.415,"l":58.3201,"n":638,"o":58.355,"t":"2026-10-15T14:15:00Z","v":126061,"vw":58.363437},{"c":58.415,"h":58.455,"l":58.41,"n":482,"o":58.42,"t":"2026-10-15T14:20:00Z","v":83969,"vw":58.435582},{"c":58.39,"h":58.44,"l":58.39,"n":588,"o":58.4261,"t":"2026-10-15T14:25:00Z","v":97895,"vw":58.417971},{"c":58.425,"h":58.45,"l":58.375,"n":710,"o":58.385,"t":"2026-10-15T14:30:00Z","v":132471,"vw":58.415477},{"c":58.495,"h":58.505,"l":58.4165,"n":702,"o":58.43,"t":"2026-10-15T14:35:00Z","v":98367,"vw":58.46317},{"c":58.555,"h":58.59,"l":58.49,"n":761,"o":58.505,"t":"2026-10-15T14:40:00Z","v":154365,"vw":58.558549},{"c":58.565,"h":58.59,"l":58.555,"n":496,"o":58.555,"t":"2026-10-15T14:45:00Z","v":90011,"vw":58.566586},{"c":58.61,"h":58.63,"l":58.565,"n":572,"o":58.57,"t":"2026-10-15T14:50:00Z","v":93894,"vw":58.599931},{"c":58.675,"h":58.685,"l":58.613699,"n":525,"o":58.615,"t":"2026-10-15T14:55:00Z","v":106249,"vw":58.648518},{"c":58.72,"h":58.72,"l":58.66,"n":717,"o":58.6799,"t":"2026-10-15T15:00:00Z","v":156963,"vw":58.682959},{"c":58.74,"h":58.745,"l":58.695,"n":784,"o":58.7275,"t":"2026-10-15T15:05:00Z","v":131546,"vw":58.723103},{"c":58.75,"h":58.77,"l":58.715,"n":1045,"o":58.74,"t":"2026-10-15T15:10:00Z","v":198230,"vw":58.748068},{"c":58.8,"h":58.81,"l":58.75,"n":2432,"o":58.75,"t":"2026-10-15T15:15:00Z","v":318547,"vw":58.786068},{"c":58.77,"h":58.81,"l":58.7442,"n":924,"o":58.795,"t":"2026-10-15T15:20:00Z","v":349812,"vw":58.769689},{"c":58.715,"h":58.77,"l":58.705,"n":533,"o":58.7699,"t":"2026-10-15T15:25:00Z","v":110386,"vw":58.727038},{"c":58.74,"h":58.74,"l":58.685,"n":601,"o":58.72,"t":"2026-10-15T15:30:00Z","v":138810,"vw":58.713642},{"c":58.74,"h":58.765,"l":58.7243,"n":478,"o":58.736398,"t":"2026-10-15T15:35:00Z","v":83414,"vw":58.739041},{"c":58.735,"h":58.765,"l":58.72,"n":441,"o":58.74,"t":"2026-10-15T15:40:00Z","v":80271,"vw":58.741392},{"c":58.75,"h":58.75,"l":58.71,"n":470,"o":58.7397,"t":"2026-10-15T15:45:00Z","v":99489,"vw":58.724083},{"c":58.725,"h":58.765,"l":58.72,"n":444,"o":58.745,"t":"2026-10-15T15:50:00Z","v":103718,"vw":58.74788},{"c":58.775,"h":58.775,"l":58.71,"n":724,"o":58.725,"t":"2026-10-15T15:55:00Z","v":131245,"vw":58.742666},{"c":58.71,"h":58.775,"l":58.71,"n":893,"o":58.77,"t":"2026-10-15T16:00:00Z","v":178629,"vw":58.75194},{"c":58.695,"h":58.72,"l":58.685,"n":732,"o":58.7099,"t":"2026-10-15T16:05:00Z","v":108747,"vw":58.707647},{"c":58.6775,"h":58.6996,"l":58.66,"n":403,"o":58.695,"t":"2026-10-15T16:10:00Z","v":49846,"vw":58.68091},{"c":58.675,"h":58.69,"l":58.665,"n":643,"o":58.67,"t":"2026-10-15T16:15:00Z","v":80228,"vw":58.673703},{"c":58.66,"h":58.6876,"l":58.66,"n":517,"o":58.675,"t":"2026-10-15T16:20:00Z","v":58502,"vw":58.670477},{"c":58.662,"h":58.675,"l":58.645,"n":532,"o":58.65,"t":"2026-10-15T16:25:00Z","v":84462,"vw":58.660985},{"c":58.685,"h":58.685,"l":58.65,"n":647,"o":58.66,"t":"2026-10-15T16:30:00Z","v":129944,"vw":58.666937},{"c":58.67,"h":58.726,"l":58.67,"n":738,"o":58.68,"t":"2026-10-15T16:35:00Z","v":142185,"vw":58.702993},{"c":58.7,"h":58.7,"l":58.66,"n":441,"o":58.665,"t":"2026-10-15T16:40:00Z","v":136972,"vw":58.664674},{"c":58.675,"h":58.71,"l":58.665,"n":1601,"o":58.705,"t":"2026-10-15T16:45:00Z","v":481444,"vw":58.677728},{"c":58.65,"h":58.6741,"l":58.63,"n":791,"o":58.6741,"t":"2026-10-15T16:50:00Z","v":262849,"vw":58.650024},{"c":58.6499,"h":58.655,"l":58.64,"n":629,"o":58.65,"t":"2026-10-15T16:55:00Z","v":178308,"vw":58.647874},{"c":58.615,"h":58.645,"l":58.605,"n":1255,"o":58.645,"t":"2026-10-15T17:00:00Z","v":299084,"vw":58.61859},{"c":58.635,"h":58.635,"l":58.6013,"n":1597,"o":58.615,"t":"2026-10-15T17:05:00Z","v":378872,"vw":58.616818},{"c":58.62,"h":58.645,"l":58.615,"n":1188,"o":58.635,"t":"2026-10-15T17:10:00Z","v":490740,"vw":58.626999},{"c":58.63,"h":58.63,"l":58.61,"n":1492,"o":58.625,"t":"2026-10-15T17:15:00Z","v":394129,"vw":58.616429},{"c":58.605,"h":58.6251,"l":58.5945,"n":1155,"o":58.625,"t":"2026-10-15T17:20:00Z","v":377510,"vw":58.604832},{"c":58.595,"h":58.625,"l":58.58,"n":766,"o":58.605,"t":"2026-10-15T17:25:00Z","v":132483,"vw":58.595637},{"c":58.625,"h":58.635,"l":58.585,"n":1060,"o":58.595,"t":"2026-10-15T17:30:00Z","v":206163,"vw":58.604381},{"c":58.645,"h":58.655,"l":58.625,"n":815,"o":58.625,"t":"2026-10-15T17:35:00Z","v":173709,"vw":58.642929},{"c":58.685,"h":58.715,"l":58.64,"n":1286,"o":58.645,"t":"2026-10-15T17:40:00Z","v":588314,"vw":58.673981},{"c":58.6601,"h":58.69,"l":58.6601,"n":419,"o":58.685,"t":"2026-10-15T17:45:00Z","v":108514,"vw":58.676821},{"c":58.675,"h":58.68,"l":58.65,"n":1321,"o":58.66,"t":"2026-10-15T17:50:00Z","v":272099,"vw":58.656827},{"c":58.685,"h":58.69,"l":58.674029,"n":453,"o":58.675,"t":"2026-10-15T17:55:00Z","v":64260,"vw":58.681593},{"c":58.66,"h":58.695,"l":58.655,"n":686,"o":58.685,"t":"2026-10-15T18:00:00Z","v":176082,"vw":58.674055},{"c":58.635,"h":58.6651,"l":58.635,"n":505,"o":58.66,"t":"2026-10-15T18:05:00Z","v":99436,"vw":58.647724},{"c":58.6101,"h":58.64,"l":58.61,"n":518,"o":58.64,"t":"2026-10-15T18:10:00Z","v":106804,"vw":58.623764},{"c":58.605,"h":58.62,"l":58.6043,"n":458,"o":58.615,"t":"2026-10-15T18:15:00Z","v":97596,"vw":58.608221},{"c":58.61,"h":58.615,"l":58.6,"n":483,"o":58.605,"t":"2026-10-15T18:20:00Z","v":92544,"vw":58.608467},{"c":58.63,"h":58.63,"l":58.6,"n":505,"o":58.61,"t":"2026-10-15T18:25:00Z","v":121778,"vw":58.6141},{"c":58.66,"h":58.66,"l":58.63,"n":430,"o":58.63,"t":"2026-10-15T18:30:00Z","v":79076,"vw":58.6403},{"c":58.655,"h":58.67,"l":58.65,"n":477,"o":58.66,"t":"2026-10-15T18:35:00Z","v":132587,"vw":58.660803},{"c":58.6651,"h":58.67,"l":58.6523,"n":524,"o":58.66,"t":"2026-10-15T18:40:00Z","v":130540,"vw":58.662903},{"c":58.675,"h":58.68,"l":58.6645,"n":399,"o":58.665,"t":"2026-10-15T18:45:00Z","v":97464,"vw":58.671661},{"c":58.685,"h":58.69,"l":58.67,"n":487,"o":58.675,"t":"2026-10-15T18:50:00Z","v":107181,"vw":58.680209},{"c":58.705,"h":58.71,"l":58.6846,"n":465,"o":58.69,"t":"2026-10-15T18:55:00Z","v":101121,"vw":58.693438},{"c":58.755,"h":58.76,"l":58.705,"n":443,"o":58.705,"t":"2026-10-15T19:00:00Z","v":116044,"vw":58.742351},{"c":58.77,"h":58.77,"l":58.75,"n":555,"o":58.755,"t":"2026-10-15T19:05:00Z","v":158714,"vw":58.760385},{"c":58.785,"h":58.79,"l":58.761,"n":537,"o":58.761,"t":"2026-10-15T19:10:00Z","v":97546,"vw":58.780268},{"c":58.7961,"h":58.81,"l":58.78,"n":452,"o":58.785,"t":"2026-10-15T19:15:00Z","v":65289,"vw":58.800029},{"c":58.795,"h":58.81,"l":58.79,"n":458,"o":58.795,"t":"2026-10-15T19:20:00Z","v":74755,"vw":58.80056},{"c":58.725,"h":58.8,"l":58.725,"n":495,"o":58.795,"t":"2026-10-15T19:25:00Z","v":67907,"vw":58.764543},{"c":58.725,"h":58.745,"l":58.705,"n":507,"o":58.72,"t":"2026-10-15T19:30:00Z","v":76899,"vw":58.723348},{"c":58.7601,"h":58.77,"l":58.72,"n":543,"o":58.725,"t":"2026-10-15T19:35:00Z","v":128869,"vw":58.740431},{"c":58.78,"h":58.8,"l":58.75,"n":489,"o":58.7601,"t":"2026-10-15T19:40:00Z","v":116949,"vw":58.768425},{"c":58.805,"h":58.81,"l":58.771,"n":626,"o":58.78,"t":"2026-10-15T19:45:00Z","v":134075,"vw":58.790434},{"c":58.79,"h":58.805,"l":58.754275,"n":726,"o":58.805,"t":"2026-10-15T19:50:00Z","v":193060,"vw":58.782126},{"c":58.81,"h":58.81,"l":58.765,"n":1028,"o":58.79,"t":"2026-10-15T19:55:00Z","v":350616,"vw":58.791788},{"c":58.81,"h":58.81,"l":58.79,"n":18,"o":58.79,"t":"2026-10-15T20:00:00Z","v":82728,"vw":58.790448},{"c":58.77,"h":58.77,"l":58.77,"n":4,"o":58.77,"t":"2026-10-15T20:55:00Z","v":203,"vw":58.77},{"c":59.29,"h":59.29,"l":59.29,"n":1,"o":59.29,"t":"2026-10-15T21:25:00Z","v":2438,"vw":59.29},{"c":58.8664,"h":58.8664,"l":58.8664,"n":1,"o":58.8664,"t":"2026-10-16T11:30:00Z","v":100,"vw":58.8664},{"c":58.3084,"h":58.3084,"l":58.3084,"n":1,"o":58.3084,"t":"2026-10-16T11:40:00Z","v":106,"vw":58.3084},{"c":58.3514,"h":58.3514,"l":58.3514,"n":1,"o":58.3514,"t":"2026-10-16T12:30:00Z","v":140,"vw":58.3514},{"c":58.465,"h":58.58,"l":58.46,"n":2039,"o":58.56,"t":"2026-10-16T13:30:00Z","v":258408,"vw":58.522555},{"c":58.465,"h":58.475,"l":58.375,"n":785,"o":58.4687,"t":"2026-10-16T13:35:00Z","v":109357,"vw":58.429101},{"c":58.49,"h":58.5,"l":58.41,"n":477,"o":58.45,"t":"2026-10-16T13:40:00Z","v":73102,"vw":58.444215},{"c":58.425,"h":58.49,"l":58.4099,"n":474,"o":58.49,"t":"2026-10-16T13:45:00Z","v":59758,"vw":58.446132},{"c":58.445,"h":58.445,"l":58.37,"n":554,"o":58.4286,"t":"2026-10-16T13:50:00Z","v":57765,"vw":58.415355},{"c":58.405,"h":58.45,"l":58.39,"n":470,"o":58.445,"t":"2026-10-16T13:55:00Z","v":68793,"vw":58.410279},{"c":58.405,"h":58.4501,"l":58.385,"n":972,"o":58.395,"t":"2026-10-16T14:00:00Z","v":133866,"vw":58.413712},{"c":58.38,"h":58.4,"l":58.355,"n":606,"o":58.395,"t":"2026-10-16T14:05:00Z","v":124728,"vw":58.375037},{"c":58.415,"h":58.43,"l":58.3501,"n":583,"o":58.38,"t":"2026-10-16T14:10:00Z","v":129934,"vw":58.378715},{"c":58.405,"h":58.455,"l":58.4,"n":449,"o":58.42,"t":"2026-10-16T14:15:00Z","v":76646,"vw":58.420135},{"c":58.425,"h":58.455,"l":58.375,"n":640,"o":58.405,"t":"2026-10-16T14:20:00Z","v":86016,"vw":58.414239},{"c":58.415,"h":58.435,"l":58.395,"n":398,"o":58.425,"t":"2026-10-16T14:25:00Z","v":41451,"vw":58.40571},{"c":58.44,"h":58.45,"l":58.4001,"n":522,"o":58.4101,"t":"2026-10-16T14:30:00Z","v":100401,"vw":58.429263},{"c":58.45,"h":58.46,"l":58.42,"n":517,"o":58.44,"t":"2026-10-16T14:35:00Z","v":69677,"vw":58.437519},{"c":58.415,"h":58.465,"l":58.41,"n":436,"o":58.4576,"t":"2026-10-16T14:40:00Z","v":77387,"vw":58.430828},{"c":58.45,"h":58.45,"l":58.405,"n":394,"o":58.41,"t":"2026-10-16T14:45:00Z","v":66361,"vw":58.429439},{"c":58.4,"h":58.47,"l":58.4,"n":322,"o":58.455,"t":"2026-10-16T14:50:00Z","v":46155,"vw":58.435682},{"c":58.455,"h":58.46,"l":58.405,"n":342,"o":58.405,"t":"2026-10-16T14:55:00Z","v":94223,"vw":58.43212},{"c":58.39,"h":58.45,"l":58.39,"n":333,"o":58.45,"t":"2026-10-16T15:00:00Z","v":81960,"vw":58.425091},{"c":58.305,"h":58.3954,"l":58.295,"n":577,"o":58.39,"t":"2026-10-16T15:05:00Z","v":208345,"vw":58.343666},{"c":58.3,"h":58.32,"l":58.28,"n":746,"o":58.305,"t":"2026-10-16T15:10:00Z","v":257237,"vw":58.303567},{"c":58.29,"h":58.315,"l":58.28,"n":542,"o":58.3,"t":"2026-10-16T15:15:00Z","v":139252,"vw":58.30087},{"c":58.265,"h":58.32,"l":58.225,"n":425,"o":58.295,"t":"2026-10-16T15:20:00Z","v":104500,"vw":58.279966},{"c":58.275,"h":58.285,"l":58.255,"n":492,"o":58.265,"t":"2026-10-16T15:25:00Z","v":86979,"vw":58.268352},{"c":58.315,"h":58.32,"l":58.275,"n":458,"o":58.275,"t":"2026-10-16T15:30:00Z","v":94193,"vw":58.29535},{"c":58.335,"h":58.34,"l":58.3,"n":489,"o":58.315,"t":"2026-10-16T15:35:00Z","v":134732,"vw":58.322785},{"c":58.295,"h":58.335,"l":58.295,"n":331,"o":58.335,"t":"2026-10-16T15:40:00Z","v":63540,"vw":58.310369},{"c":58.27,"h":58.3299,"l":58.27,"n":410,"o":58.295,"t":"2026-10-16T15:45:00Z","v":100324,"vw":58.312126},{"c":58.2299,"h":58.28,"l":58.2299,"n":301,"o":58.275,"t":"2026-10-16T15:50:00Z","v":28036,"vw":58.2486},{"c":58.18,"h":58.23,"l":58.18,"n":396,"o":58.22,"t":"2026-10-16T15:55:00Z","v":113405,"vw":58.207967},{"c":58.1641,"h":58.18,"l":58.11,"n":409,"o":58.175,"t":"2026-10-16T16:00:00Z","v":56904,"vw":58.146098},{"c":58.165,"h":58.1999,"l":58.155,"n":424,"o":58.175,"t":"2026-10-16T16:05:00Z","v":58889,"vw":58.175488},{"c":58.23,"h":58.23,"l":58.16,"n":373,"o":58.16,"t":"2026-10-16T16:10:00Z","v":41914,"vw":58.196217},{"c":58.215,"h":58.245,"l":58.19,"n":266,"o":58.24,"t":"2026-10-16T16:15:00Z","v":25220,"vw":58.217694},{"c":58.2351,"h":58.2479,"l":58.21,"n":255,"o":58.22,"t":"2026-10-16T16:20:00Z","v":28231,"vw":58.229967},{"c":58.215,"h":58.245,"l":58.215,"n":299,"o":58.23,"t":"2026-10-16T16:25:00Z","v":44700,"vw":58.227962},{"c":58.155,"h":58.22,"l":58.155,"n":266,"o":58.21,"t":"2026-10-16T16:30:00Z","v":33115,"vw":58.188014},{"c":58.175,"h":58.19,"l":58.135,"n":282,"o":58.16,"t":"2026-10-16T16:35:00Z","v":31368,"vw":58.160918},{"c":58.19,"h":58.19,"l":58.155,"n":295,"o":58.17,"t":"2026-10-16T16:40:00Z","v":35086,"vw":58.170875},{"c":58.15,"h":58.205,"l":58.1389,"n":343,"o":58.195,"t":"2026-10-16T16:45:00Z","v":60103,"vw":58.186063},{"c":58.175,"h":58.18,"l":58.1299,"n":456,"o":58.155,"t":"2026-10-16T16:50:00Z","v":127399,"vw":58.169504},{"c":58.19,"h":58.19,"l":58.1545,"n":399,"o":58.175,"t":"2026-10-16T16:55:00Z","v":234661,"vw":58.163233},{"c":58.085,"h":58.19,"l":58.085,"n":351,"o":58.19,"t":"2026-10-16T17:00:00Z","v":48532,"vw":58.131823},{"c":58.0646,"h":58.095,"l":58.045,"n":402,"o":58.09,"t":"2026-10-16T17:05:00Z","v":102598,"vw":58.07678},{"c":58.035,"h":58.07,"l":58.01,"n":453,"o":58.0657,"t":"2026-10-16T17:10:00Z","v":52121,"vw":58.04633},{"c":57.985,"h":58.03,"l":57.985,"n":746,"o":58.03,"t":"2026-10-16T17:15:00Z","v":128449,"vw":58.000497},{"c":58.045,"h":58.045,"l":57.98,"n":470,"o":57.99,"t":"2026-10-16T17:20:00Z","v":86493,"vw":58.011483},{"c":58.055,"h":58.075,"l":58.015,"n":361,"o":58.035,"t":"2026-10-16T17:25:00Z","v":49507,"vw":58.040962},{"c":58.1,"h":58.1,"l":58.045,"n":363,"o":58.06,"t":"2026-10-16T17:30:00Z","v":51981,"vw":58.07109},{"c":58.075,"h":58.11,"l":58.07,"n":350,"o":58.1,"t":"2026-10-16T17:35:00Z","v":84899,"vw":58.090202},{"c":58.15,"h":58.19,"l":58.05,"n":524,"o":58.07,"t":"2026-10-16T17:40:00Z","v":107943,"vw":58.145322},{"c":58.11,"h":58.17,"l":58.11,"n":284,"o":58.145,"t":"2026-10-16T17:45:00Z","v":47917,"vw":58.134639},{"c":58.09,"h":58.13,"l":58.085,"n":1254,"o":58.11,"t":"2026-10-16T17:50:00Z","v":98181,"vw":58.100536},{"c":58.075,"h":58.0981,"l":58.064,"n":385,"o":58.095,"t":"2026-10-16T17:55:00Z","v":59426,"vw":58.078785},{"c":58.0325,"h":58.07,"l":58.0001,"n":407,"o":58.07,"t":"2026-10-16T18:00:00Z","v":119689,"vw":58.04135},{"c":58.06,"h":58.075,"l":58.015,"n":409,"o":58.04,"t":"2026-10-16T18:05:00Z","v":106190,"vw":58.038623},{"c":58.07,"h":58.07,"l":58.0299,"n":205,"o":58.06,"t":"2026-10-16T18:10:00Z","v":23867,"vw":58.04328},{"c":58.0255,"h":58.08,"l":58.014,"n":314,"o":58.055,"t":"2026-10-16T18:15:00Z","v":66345,"vw":58.059106},{"c":58.035,"h":58.04,"l":58,"n":328,"o":58.02,"t":"2026-10-16T18:20:00Z","v":59310,"vw":58.016394},{"c":58.045,"h":58.05,"l":58.01,"n":267,"o":58.0381,"t":"2026-10-16T18:25:00Z","v":30767,"vw":58.030176},{"c":58.045,"h":58.06,"l":57.995,"n":394,"o":58.03,"t":"2026-10-16T18:30:00Z","v":129048,"vw":58.04518},{"c":58.04,"h":58.0475,"l":58,"n":356,"o":58.0475,"t":"2026-10-16T18:35:00Z","v":60976,"vw":58.02603},{"c":58.0201,"h":58.0599,"l":58.01,"n":447,"o":58.05,"t":"2026-10-16T18:40:00Z","v":160596,"vw":58.01781},{"c":57.9977,"h":58.03,"l":57.97,"n":554,"o":58.025,"t":"2026-10-16T18:45:00Z","v":211718,"vw":58.009367},{"c":57.955,"h":57.995,"l":57.95,"n":370,"o":57.995,"t":"2026-10-16T18:50:00Z","v":88635,"vw":57.973409},{"c":57.975,"h":57.975,"l":57.92,"n":394,"o":57.95,"t":"2026-10-16T18:55:00Z","v":97767,"vw":57.951842},{"c":57.94,"h":57.97,"l":57.935,"n":321,"o":57.96,"t":"2026-10-16T19:00:00Z","v":38853,"vw":57.951452},{"c":57.935,"h":57.9601,"l":57.9,"n":376,"o":57.93,"t":"2026-10-16T19:05:00Z","v":71085,"vw":57.922028},{"c":58.03,"h":58.03,"l":57.935,"n":417,"o":57.935,"t":"2026-10-16T19:10:00Z","v":88170,"vw":57.987959},{"c":58.01,"h":58.05,"l":57.99,"n":387,"o":58.04,"t":"2026-10-16T19:15:00Z","v":96985,"vw":58.021998},{"c":58.04,"h":58.0477,"l":58.01,"n":387,"o":58.015,"t":"2026-10-16T19:20:00Z","v":95167,"vw":58.032299},{"c":58.05,"h":58.055,"l":58.02,"n":414,"o":58.04,"t":"2026-10-16T19:25:00Z","v":87571,"vw":58.033872},{"c":57.995,"h":58.065,"l":57.975,"n":510,"o":58.05,"t":"2026-10-16T19:30:00Z","v":103172,"vw":58.00918},{"c":57.985,"h":58.006,"l":57.97,"n":448,"o":57.995,"t":"2026-10-16T19:35:00Z","v":77869,"vw":57.98626},{"c":57.93,"h":57.99,"l":57.915,"n":677,"o":57.9854,"t":"2026-10-16T19:40:00Z","v":109189,"vw":57.960129},{"c":57.96,"h":57.975,"l":57.93,"n":609,"o":57.93,"t":"2026-10-16T19:45:00Z","v":100795,"vw":57.953591},{"c":58.005,"h":58.02,"l":57.9601,"n":666,"o":57.97,"t":"2026-10-16T19:50:00Z","v":137407,"vw":57.999481},{"c":58.03,"h":58.035,"l":58,"n":852,"o":58.005,"t":"2026-10-16T19:55:00Z","v":204858,"vw":58.020932},{"c":58.03,"h":58.03,"l":58.03,"n":19,"o":58.03,"t":"2026-10-16T20:00:00Z","v":77244,"vw":58.03},{"c":58.11,"h":58.12,"l":58.11,"n":3,"o":58.12,"t":"2026-10-16T20:35:00Z","v":500,"vw":58.115}],"history":[{"c":47.92,"h":48.235,"l":47.695,"n":34987,"o":47.8,"t":"2024-10-14T04:00:00Z","v":8111720,"vw":47.978801},{"c":46.96,"h":47.545,"l":46.88,"n":32379,"o":47.5,"t":"2024-10-15T04:00:00Z","v":7197371,"vw":47.117107},{"c":47.4,"h":47.525,"l":47.24,"n":24269,"o":47.31,"t":"2024-10-16T04:00:00Z","v":5158029,"vw":47.396649},{"c":47.25,"h":47.35,"l":47.0399,"n":24218,"o":47.23,"t":"2024-10-17T04:00:00Z","v":5971525,"vw":47.231382},{"c":47.83,"h":48.1,"l":47.77,"n":21331,"o":48.1,"t":"2024-10-18T04:00:00Z","v":4308988,"vw":47.863887},{"c":47.49,"h":47.5975,"l":47.255,"n":25522,"o":47.49,"t":"2024-10-21T04:00:00Z","v":4572091,"vw":47.440438},{"c":47.43,"h":47.54,"l":47.31,"n":18696,"o":47.32,"t":"2024-10-22T04:00:00Z","v":5096200,"vw":47.432015},{"c":47.13,"h":47.37,"l":46.95,"n":23887,"o":47.24,"t":"2024-10-23T04:00:00Z","v":6342203,"vw":47.160504},{"c":47.08,"h":47.15,"l":46.86,"n":22856,"o":47.06,"t":"2024-10-24T04:00:00Z","v":5688684,"vw":46.994376},{"c":47.04,"h":47.3424,"l":46.96,"n":24760,"o":47.31,"t":"2024-10-25T04:00:00Z","v":6644331,"vw":47.118609},{"c":47.19,"h":47.3,"l":47.03,"n":27645,"o":47.04,"t":"2024-10-28T04:00:00Z","v":5168993,"vw":47.184361},{"c":47.01,"h":47.3,"l":46.98,"n":23354,"o":47.3,"t":"2024-10-29T04:00:00Z","v":4484609,"vw":47.090453},{"c":46.67,"h":46.805,"l":46.52,"n":26355,"o":46.57,"t":"2024-10-30T04:00:00Z","v":5443095,"vw":46.706678},{"c":46.57,"h":46.66,"l":46.28,"n":33204,"o":46.63,"t":"2024-10-31T04:00:00Z","v":12630405,"vw":46.436591},{"c":46.58,"h":47.0099,"l":46.55,"n":32280,"o":46.82,"t":"2024-11-01T04:00:00Z","v":9021191,"vw":46.811319},{"c":46.73,"h":47.08,"l":46.73,"n":30465,"o":46.92,"t":"2024-11-04T05:00:00Z","v":5748630,"vw":46.861283},{"c":47.41,"h":47.495,"l":47.25,"n":27367,"o":47.33,"t":"2024-11-05T05:00:00Z","v":5433723,"vw":47.402694},{"c":46.96,"h":47.12,"l":46.551,"n":31064,"o":46.74,"t":"2024-11-06T05:00:00Z","v":7592645,"vw":46.865585},{"c":47.98,"h":48.0974,"l":47.74,"n":32337,"o":47.79,"t":"2024-11-07T05:00:00Z","v":7464909,"vw":47.9281},{"c":46.79,"h":47.222,"l":46.59,"n":38741,"o":47.17,"t":"2024-11-08T05:00:00Z","v":9564222,"vw":46.79658},{"c":46.52,"h":46.71,"l":46.4,"n":34806,"o":46.7,"t":"2024-11-11T05:00:00Z","v":7754756,"vw":46.53818},{"c":45.73,"h":46.11,"l":45.6,"n":33616,"o":45.91,"t":"2024-11-12T05:00:00Z","v":10307348,"vw":45.768975},{"c":45.49,"h":45.8648,"l":45.43,"n":40302,"o":45.82,"t":"2024-11-13T05:00:00Z","v":8077853,"vw":45.526408},{"c":45.21,"h":45.49,"l":45.21,"n":28756,"o":45.39,"t":"2024-11-14T05:00:00Z","v":5309996,"vw":45.341594},{"c":45.12,"h":45.29,"l":45.04,"n":30525,"o":45.29,"t":"2024-11-15T05:00:00Z","v":5938272,"vw":45.13489},{"c":45.5,"h":45.52,"l":45.14,"n":36672,"o":45.14,"t":"2024-11-18T05:00:00Z","v":6150904,"vw":45.402943},{"c":45.57,"h":45.65,"l":45.37,"n":23709,"o":45.37,"t":"2024-11-19T05:00:00Z","v":6387823,"vw":45.547549},{"c":45.56,"h":45.57,"l":45.32,"n":25433,"o":45.52,"t":"2024-11-20T05:00:00Z","v":5727399,"vw":45.441406},{"c":45.4,"h":45.445,"l":45.19,"n":24219,"o":45.37,"t":"2024-11-21T05:00:00Z","v":7958452,"vw":45.356333},{"c":45.41,"h":45.41,"l":45.225,"n":30241,"o":45.31,"t":"2024-11-22T05:00:00Z","v":9676868,"vw":45.337228},{"c":45.43,"h":45.555,"l":45.3,"n":32214,"o":45.54,"t":"2024-11-25T05:00:00Z","v":7512541,"vw":45.427562},{"c":45.19,"h":45.395,"l":45.13,"n":27736,"o":45.38,"t":"2024-11-26T05:00:00Z","v":6829699,"vw":45.222864},{"c":45.36,"h":45.5899,"l":45.185,"n":27508,"o":45.54,"t":"2024-11-27T05:00:00Z","v":6838468,"vw":45.401942},{"c":45.57,"h":45.6,"l":45.03,"n":22657,"o":45.03,"t":"2024-11-29T05:00:00Z","v":5041154,"vw":45.348498},{"c":45.8,"h":45.8599,"l":45.58,"n":37525,"o":45.6,"t":"2024-12-02T05:00:00Z","v":7994959,"vw":45.714371},{"c":45.99,"h":46.01,"l":45.725,"n":30058,"o":45.83,"t":"2024-12-03T05:00:00Z","v":6459717,"vw":45.91378},{"c":46.06,"h":46.12,"l":45.955,"n":27373,"o":46.06,"t":"2024-12-04T05:00:00Z","v":5962898,"vw":46.040964},{"c":46.36,"h":46.42,"l":46.27,"n":26461,"o":46.29,"t":"2024-12-05T05:00:00Z","v":8518292,"vw":46.366482},{"c":46.38,"h":46.6,"l":46.335,"n":25009,"o":46.59,"t":"2024-12-06T05:00:00Z","v":5264629,"vw":46.414953},{"c":47.51,"h":47.86,"l":47.47,"n":34750,"o":47.5,"t":"2024-12-09T05:00:00Z","v":8016977,"vw":47.671918},{"c":46.63,"h":47,"l":46.62,"n":25114,"o":47,"t":"2024-12-10T05:00:00Z","v":4972663,"vw":46.701717},{"c":46.71,"h":46.75,"l":46.51,"n":31277,"o":46.68,"t":"2024-12-11T05:00:00Z","v":10085752,"vw":46.641749},{"c":46.43,"h":46.665,"l":46.41,"n":24501,"o":46.5,"t":"2024-12-12T05:00:00Z","v":5510367,"vw":46.494459},{"c":46.45,"h":46.53,"l":46.31,"n":21949,"o":46.49,"t":"2024-12-13T05:00:00Z","v":5686786,"vw":46.416325},{"c":46.21,"h":46.39,"l":46.2,"n":34193,"o":46.24,"t":"2024-12-16T05:00:00Z","v":7880816,"vw":46.285699},{"c":46.1,"h":46.19,"l":45.85,"n":29371,"o":46,"t":"2024-12-17T05:00:00Z","v":9018119,"vw":46.034886},{"c":45.03,"h":46.1,"l":45.01,"n":36202,"o":45.97,"t":"2024-12-18T05:00:00Z","v":10539048,"vw":45.689696},{"c":45.22,"h":45.525,"l":45.22,"n":32615,"o":45.49,"t":"2024-12-19T05:00:00Z","v":11289465,"vw":45.354758},{"c":44.4,"h":44.58,"l":44.0118,"n":37238,"o":44.22,"t":"2024-12-20T05:00:00Z","v":12254755,"vw":44.417205},{"c":44.59,"h":44.61,"l":44.28,"n":55563,"o":44.35,"t":"2024-12-23T05:00:00Z","v":12668511,"vw":44.459357},{"c":44.77,"h":44.83,"l":44.565,"n":18245,"o":44.83,"t":"2024-12-24T05:00:00Z","v":6401282,"vw":44.669364},{"c":44.66,"h":44.745,"l":44.54,"n":34197,"o":44.66,"t":"2024-12-26T05:00:00Z","v":9727966,"vw":44.686585},{"c":44.5,"h":44.53,"l":44.3,"n":40154,"o":44.44,"t":"2024-12-27T05:00:00Z","v":11621571,"vw":44.443507},{"c":44.11,"h":44.32,"l":44.04,"n":38605,"o":44.31,"t":"2024-12-30T05:00:00Z","v":9244100,"vw":44.165841},{"c":44.04,"h":44.215,"l":43.99,"n":30789,"o":44.13,"t":"2024-12-31T05:00:00Z","v":8915770,"vw":44.0651},{"c":43.92,"h":44.15,"l":43.8441,"n":41579,"o":43.99,"t":"2025-01-02T05:00:00Z","v":9015159,"vw":43.994138},{"c":44.14,"h":44.18,"l":43.9547,"n":34057,"o":44.05,"t":"2025-01-03T05:00:00Z","v":7090443,"vw":44.096112},{"c":44.13,"h":44.55,"l":44.08,"n":43992,"o":44.55,"t":"2025-01-06T05:00:00Z","v":14553199,"vw":44.3202},{"c":43.85,"h":44.3576,"l":43.83,"n":37688,"o":44.32,"t":"2025-01-07T05:00:00Z","v":9112774,"vw":44.038252},{"c":43.57,"h":43.62,"l":43.41,"n":31718,"o":43.59,"t":"2025-01-08T05:00:00Z","v":7992018,"vw":43.540599},{"c":42.81,"h":43.02,"l":42.7244,"n":48403,"o":43,"t":"2025-01-10T05:00:00Z","v":13572464,"vw":42.825196},{"c":42.5,"h":42.5,"l":42.25,"n":37464,"o":42.3,"t":"2025-01-13T05:00:00Z","v":8281933,"vw":42.403247},{"c":43.01,"h":43.2,"l":42.8312,"n":54068,"o":43.2,"t":"2025-01-14T05:00:00Z","v":20008001,"vw":42.95631},{"c":43.46,"h":43.51,"l":43.295,"n":35335,"o":43.46,"t":"2025-01-15T05:00:00Z","v":8990082,"vw":43.412779},{"c":43.44,"h":43.605,"l":43.44,"n":26714,"o":43.6,"t":"2025-01-16T05:00:00Z","v":7984300,"vw":43.525627},{"c":43.8,"h":44.085,"l":43.59,"n":34137,"o":43.61,"t":"2025-01-17T05:00:00Z","v":7930789,"vw":43.883931},{"c":44.21,"h":44.27,"l":43.9938,"n":36627,"o":44.14,"t":"2025-01-21T05:00:00Z","v":8541831,"vw":44.168667},{"c":44.17,"h":44.28,"l":44.035,"n":31408,"o":44.21,"t":"2025-01-22T05:00:00Z","v":8276051,"vw":44.197744},{"c":44.34,"h":44.36,"l":44.065,"n":26968,"o":44.14,"t":"2025-01-23T05:00:00Z","v":5612453,"vw":44.248425},{"c":44.58,"h":44.6271,"l":44.36,"n":30813,"o":44.52,"t":"2025-01-24T05:00:00Z","v":5863624,"vw":44.528994},{"c":43.86,"h":44,"l":43.74,"n":35233,"o":44,"t":"2025-01-27T05:00:00Z","v":8042896,"vw":43.835936},{"c":44.11,"h":44.14,"l":43.63,"n":24703,"o":43.88,"t":"2025-01-28T05:00:00Z","v":6716533,"vw":43.846446},{"c":44.14,"h":44.4484,"l":44.09,"n":37998,"o":44.33,"t":"2025-01-29T05:00:00Z","v":8798853,"vw":44.245668},{"c":44.82,"h":44.95,"l":44.415,"n":26792,"o":44.44,"t":"2025-01-30T05:00:00Z","v":7179403,"vw":44.72271},{"c":44.4,"h":44.9657,"l":44.34,"n":33390,"o":44.88,"t":"2025-01-31T05:00:00Z","v":9880218,"vw":44.627052},{"c":44.14,"h":44.3764,"l":43.66,"n":59286,"o":43.75,"t":"2025-02-03T05:00:00Z","v":14672054,"vw":44.120702},{"c":44.85,"h":44.9781,"l":44.52,"n":27500,"o":44.59,"t":"2025-02-04T05:00:00Z","v":5470634,"vw":44.823517},{"c":44.65,"h":44.7775,"l":44.5693,"n":23216,"o":44.64,"t":"2025-02-05T05:00:00Z","v":5502226,"vw":44.694399},{"c":44.86,"h":44.86,"l":44.7,"n":25370,"o":44.77,"t":"2025-02-06T05:00:00Z","v":6457496,"vw":44.790797},{"c":44.88,"h":45.3682,"l":44.835,"n":31935,"o":45.26,"t":"2025-02-07T05:00:00Z","v":7899104,"vw":44.989104},{"c":45.33,"h":45.3356,"l":45.145,"n":28600,"o":45.2,"t":"2025-02-10T05:00:00Z","v":4804226,"vw":45.258723},{"c":45.14,"h":45.2499,"l":44.93,"n":21804,"o":45.02,"t":"2025-02-11T05:00:00Z","v":4066468,"vw":45.141582},{"c":45.36,"h":45.49,"l":44.97,"n":33424,"o":45.06,"t":"2025-02-12T05:00:00Z","v":7962454,"vw":45.290606},{"c":45.6,"h":45.61,"l":45,"n":34153,"o":45,"t":"2025-02-13T05:00:00Z","v":8905428,"vw":45.409614},{"c":45.88,"h":45.9,"l":45.685,"n":27240,"o":45.77,"t":"2025-02-14T05:00:00Z","v":5739886,"vw":45.825572},{"c":46.1,"h":46.205,"l":46.015,"n":33340,"o":46.12,"t":"2025-02-18T05:00:00Z","v":7227197,"vw":46.085877},{"c":45.97,"h":46.055,"l":45.895,"n":24135,"o":46.02,"t":"2025-02-19T05:00:00Z","v":4618236,"vw":45.971847},{"c":46.46,"h":46.65,"l":46.205,"n":31168,"o":46.375,"t":"2025-02-20T05:00:00Z","v":11032806,"vw":46.405059},{"c":46.4,"h":46.8756,"l":46.255,"n":36645,"o":46.71,"t":"2025-02-21T05:00:00Z","v":8865470,"vw":46.551625},{"c":45.69,"h":46.16,"l":45.66,"n":34905,"o":46.155,"t":"2025-02-24T05:00:00Z","v":7218620,"vw":45.768532},{"c":45.67,"h":45.8,"l":45.51,"n":29736,"o":45.72,"t":"2025-02-25T05:00:00Z","v":8254844,"vw":45.658143},{"c":46.11,"h":46.39,"l":45.9801,"n":42274,"o":46.16,"t":"2025-02-26T05:00:00Z","v":10751851,"vw":46.15807},{"c":45.3,"h":45.828,"l":45.26,"n":32565,"o":45.795,"t":"2025-02-27T05:00:00Z","v":7357187,"vw":45.540244},{"c":44.73,"h":44.76,"l":44.365,"n":38641,"o":44.58,"t":"2025-02-28T05:00:00Z","v":9729724,"vw":44.605525},{"c":44.3,"h":45.0359,"l":44.1641,"n":51062,"o":44.93,"t":"2025-03-03T05:00:00Z","v":15146937,"vw":44.711666},{"c":44.68,"h":45.045,"l":44.2301,"n":38514,"o":44.45,"t":"2025-03-04T05:00:00Z","v":10263534,"vw":44.593775},{"c":46.01,"h":46.08,"l":45.37,"n":37001,"o":45.48,"t":"2025-03-05T05:00:00Z","v":12869085,"vw":45.760602},{"c":45.77,"h":46.18,"l":45.74,"n":35830,"o":46,"t":"2025-03-06T05:00:00Z","v":10690504,"vw":45.920354},{"c":45.96,"h":46.1299,"l":45.59,"n":31410,"o":45.9,"t":"2025-03-07T05:00:00Z","v":7457138,"vw":45.881237},{"c":44.93,"h":45.43,"l":44.6527,"n":44684,"o":45.43,"t":"2025-03-10T04:00:00Z","v":9895150,"vw":45.020311},{"c":45.25,"h":45.5112,"l":44.975,"n":32472,"o":45.27,"t":"2025-03-11T04:00:00Z","v":7704646,"vw":45.234733},{"c":45.41,"h":45.4651,"l":45.1,"n":27937,"o":45.36,"t":"2025-03-12T04:00:00Z","v":9466040,"vw":45.335989},{"c":45.27,"h":45.3756,"l":44.94,"n":32279,"o":45.02,"t":"2025-03-13T04:00:00Z","v":7420017,"vw":45.223835},{"c":46.08,"h":46.11,"l":45.785,"n":27417,"o":45.82,"t":"2025-03-14T04:00:00Z","v":6944998,"vw":45.972451},{"c":46.71,"h":46.77,"l":46.08,"n":38700,"o":46.13,"t":"2025-03-17T04:00:00Z","v":9626772,"vw":46.58652},{"c":46.59,"h":46.73,"l":46.42,"n":37847,"o":46.73,"t":"2025-03-18T04:00:00Z","v":7580768,"vw":46.581164},{"c":46.66,"h":46.825,"l":46.47,"n":30782,"o":46.72,"t":"2025-03-19T04:00:00Z","v":8008296,"vw":46.618878},{"c":46.24,"h":46.34,"l":46.04,"n":28859,"o":46.14,"t":"2025-03-20T04:00:00Z","v":6651903,"vw":46.244739},{"c":45.98,"h":46.0769,"l":45.815,"n":28544,"o":45.92,"t":"2025-03-21T04:00:00Z","v":5581426,"vw":45.940624},{"c":46.12,"h":46.275,"l":46.06,"n":33639,"o":46.18,"t":"2025-03-24T04:00:00Z","v":6227126,"vw":46.140023},{"c":46.07,"h":46.255,"l":46.03,"n":31647,"o":46.12,"t":"2025-03-25T04:00:00Z","v":5974196,"vw":46.1323},{"c":45.79,"h":46.12,"l":45.73,"n":43189,"o":46.05,"t":"2025-03-26T04:00:00Z","v":9811803,"vw":45.864911},{"c":46.09,"h":46.21,"l":45.77,"n":24740,"o":45.77,"t":"2025-03-27T04:00:00Z","v":5447716,"vw":46.07805},{"c":45.31,"h":45.79,"l":45.225,"n":33539,"o":45.79,"t":"2025-03-28T04:00:00Z","v":9167669,"vw":45.417066},{"c":45.26,"h":45.29,"l":44.72,"n":46159,"o":44.94,"t":"2025-03-31T04:00:00Z","v":8140410,"vw":45.055051},{"c":45.41,"h":45.4699,"l":45.05,"n":43268,"o":45.3,"t":"2025-04-01T04:00:00Z","v":13223501,"vw":45.284675},{"c":45.45,"h":45.585,"l":45.28,"n":26315,"o":45.31,"t":"2025-04-02T04:00:00Z","v":6058615,"vw":45.404134},{"c":44.63,"h":44.8999,"l":44.572,"n":48183,"o":44.64,"t":"2025-04-03T04:00:00Z","v":11227589,"vw":44.761563},{"c":42.13,"h":43.06,"l":41.69,"n":92351,"o":42.79,"t":"2025-04-04T04:00:00Z","v":31160851,"vw":42.229002},{"c":40.43,"h":41.87,"l":39.93,"n":132461,"o":40.09,"t":"2025-04-07T04:00:00Z","v":38745444,"vw":40.542757},{"c":39.89,"h":41.7,"l":39.53,"n":71511,"o":41.7,"t":"2025-04-08T04:00:00Z","v":21583321,"vw":40.521932},{"c":42.49,"h":42.66,"l":39.825,"n":105527,"o":40.1,"t":"2025-04-09T04:00:00Z","v":29062372,"vw":40.995557},{"c":41.94,"h":42.3121,"l":41.17,"n":75307,"o":42.12,"t":"2025-04-10T04:00:00Z","v":17617343,"vw":41.856974},{"c":43.1,"h":43.155,"l":42.325,"n":65494,"o":42.55,"t":"2025-04-11T04:00:00Z","v":16757189,"vw":42.707919},{"c":43.5,"h":43.75,"l":43.265,"n":44224,"o":43.48,"t":"2025-04-14T04:00:00Z","v":7442614,"vw":43.539742},{"c":43.51,"h":43.76,"l":43.5,"n":30504,"o":43.76,"t":"2025-04-15T04:00:00Z","v":5598498,"vw":43.608742},{"c":42.96,"h":43.41,"l":42.82,"n":34678,"o":43.25,"t":"2025-04-16T04:00:00Z","v":7211684,"vw":43.090527},{"c":43.3,"h":43.6362,"l":43.28,"n":30069,"o":43.48,"t":"2025-04-17T04:00:00Z","v":7553722,"vw":43.472867},{"c":43.35,"h":43.66,"l":43.0541,"n":35035,"o":43.6,"t":"2025-04-21T04:00:00Z","v":6689438,"vw":43.255001},{"c":44.03,"h":44.2999,"l":43.815,"n":26406,"o":43.9,"t":"2025-04-22T04:00:00Z","v":8785930,"vw":44.040958},{"c":44.46,"h":44.9152,"l":44.4101,"n":33426,"o":44.76,"t":"2025-04-23T04:00:00Z","v":8130811,"vw":44.639001},{"c":45.02,"h":45.07,"l":44.58,"n":21937,"o":44.74,"t":"2025-04-24T04:00:00Z","v":4305155,"vw":44.924233},{"c":44.87,"h":44.8851,"l":44.595,"n":29246,"o":44.76,"t":"2025-04-25T04:00:00Z","v":7558086,"vw":44.761711},{"c":44.99,"h":45.05,"l":44.77,"n":27403,"o":45,"t":"2025-04-28T04:00:00Z","v":5881012,"vw":44.896732},{"c":45.15,"h":45.205,"l":45.03,"n":21299,"o":45.07,"t":"2025-04-29T04:00:00Z","v":5248800,"vw":45.129842},{"c":45.25,"h":45.35,"l":44.8325,"n":61419,"o":45.095,"t":"2025-04-30T04:00:00Z","v":39652390,"vw":45.158775},{"c":45.23,"h":45.51,"l":45.21,"n":32325,"o":45.46,"t":"2025-05-01T04:00:00Z","v":10333951,"vw":45.354026},{"c":46.44,"h":46.55,"l":46.285,"n":36765,"o":46.415,"t":"2025-05-02T04:00:00Z","v":10651035,"vw":46.414256},{"c":46.81,"h":47,"l":46.8,"n":28321,"o":46.84,"t":"2025-05-05T04:00:00Z","v":6050709,"vw":46.905144},{"c":46.58,"h":46.7471,"l":46.42,"n":37399,"o":46.42,"t":"2025-05-06T04:00:00Z","v":10111638,"vw":46.592631},{"c":46,"h":46.2986,"l":45.93,"n":27269,"o":46.24,"t":"2025-05-07T04:00:00Z","v":6294812,"vw":46.087534},{"c":45.92,"h":46.2098,"l":45.91,"n":30150,"o":46.14,"t":"2025-05-08T04:00:00Z","v":11808718,"vw":46.022782},{"c":46.25,"h":46.52,"l":46.17,"n":26227,"o":46.45,"t":"2025-05-09T04:00:00Z","v":6544513,"vw":46.285186},{"c":47.29,"h":47.42,"l":47.1141,"n":38714,"o":47.3,"t":"2025-05-12T04:00:00Z","v":8861984,"vw":47.237312},{"c":47.37,"h":47.53,"l":47.01,"n":29365,"o":47.07,"t":"2025-05-13T04:00:00Z","v":8319515,"vw":47.394277},{"c":47.76,"h":47.855,"l":47.67,"n":30399,"o":47.84,"t":"2025-05-14T04:00:00Z","v":9528860,"vw":47.748981},{"c":47.68,"h":47.76,"l":47.485,"n":24188,"o":47.76,"t":"2025-05-15T04:00:00Z","v":6978300,"vw":47.625046},{"c":47.73,"h":47.76,"l":47.53,"n":25207,"o":47.61,"t":"2025-05-16T04:00:00Z","v":5940828,"vw":47.652956},{"c":47.93,"h":47.93,"l":47.49,"n":35497,"o":47.51,"t":"2025-05-19T04:00:00Z","v":6980934,"vw":47.78893},{"c":47.83,"h":47.84,"l":47.66,"n":26531,"o":47.74,"t":"2025-05-20T04:00:00Z","v":6938802,"vw":47.765615},{"c":47.71,"h":48.08,"l":47.63,"n":29179,"o":47.99,"t":"2025-05-21T04:00:00Z","v":8524175,"vw":47.85333},{"c":47.6,"h":47.72,"l":47.46,"n":33201,"o":47.55,"t":"2025-05-22T04:00:00Z","v":10094767,"vw":47.624143},{"c":47.8,"h":47.8499,"l":47.415,"n":25016,"o":47.43,"t":"2025-05-23T04:00:00Z","v":7399046,"vw":47.696554},{"c":47.63,"h":47.68,"l":47.475,"n":28791,"o":47.59,"t":"2025-05-27T04:00:00Z","v":5895605,"vw":47.60091},{"c":47.34,"h":47.46,"l":47.31,"n":33524,"o":47.46,"t":"2025-05-28T04:00:00Z","v":15196562,"vw":47.399274},{"c":47.55,"h":47.7599,"l":47.4,"n":24688,"o":47.75,"t":"2025-05-29T04:00:00Z","v":10474568,"vw":47.531484},{"c":47,"h":47.19,"l":46.7267,"n":30366,"o":47.12,"t":"2025-05-30T04:00:00Z","v":9403027,"vw":46.989496},{"c":47.33,"h":47.34,"l":46.99,"n":49249,"o":47.12,"t":"2025-06-02T04:00:00Z","v":16323272,"vw":47.191475},{"c":47.44,"h":47.4665,"l":47.225,"n":25072,"o":47.305,"t":"2025-06-03T04:00:00Z","v":7926583,"vw":47.404696},{"c":47.91,"h":47.975,"l":47.75,"n":26512,"o":47.8,"t":"2025-06-04T04:00:00Z","v":8386197,"vw":47.912283},{"c":48.03,"h":48.27,"l":47.95,"n":26914,"o":48.25,"t":"2025-06-05T04:00:00Z","v":9619055,"vw":48.102099},{"c":48.24,"h":48.26,"l":48.025,"n":23010,"o":48.11,"t":"2025-06-06T04:00:00Z","v":6974868,"vw":48.13902},{"c":48.59,"h":48.68,"l":48.4,"n":35210,"o":48.46,"t":"2025-06-09T04:00:00Z","v":7797082,"vw":48.549575},{"c":48.95,"h":48.95,"l":48.7,"n":21466,"o":48.85,"t":"2025-06-10T04:00:00Z","v":6603245,"vw":48.8423},{"c":49.11,"h":49.25,"l":49.025,"n":29875,"o":49.16,"t":"2025-06-11T04:00:00Z","v":8005821,"vw":49.153775},{"c":49.12,"h":49.14,"l":48.932,"n":21657,"o":49,"t":"2025-06-12T04:00:00Z","v":8442273,"vw":49.08417},{"c":48.38,"h":48.54,"l":48.2302,"n":26756,"o":48.3,"t":"2025-06-13T04:00:00Z","v":8019010,"vw":48.394942},{"c":48.83,"h":49.1075,"l":48.815,"n":27826,"o":48.85,"t":"2025-06-16T04:00:00Z","v":7233952,"vw":48.953401},{"c":48.28,"h":48.61,"l":48.2201,"n":25538,"o":48.54,"t":"2025-06-17T04:00:00Z","v":7342743,"vw":48.404698},{"c":48.15,"h":48.365,"l":48.07,"n":29717,"o":48.21,"t":"2025-06-18T04:00:00Z","v":8556160,"vw":48.21465},{"c":47.56,"h":48,"l":47.535,"n":37260,"o":48,"t":"2025-06-20T04:00:00Z","v":7903014,"vw":47.692271},{"c":47.95,"h":47.97,"l":47.455,"n":34817,"o":47.54,"t":"2025-06-23T04:00:00Z","v":9587065,"vw":47.758936},{"c":48.99,"h":49.03,"l":48.575,"n":38507,"o":48.575,"t":"2025-06-24T04:00:00Z","v":10711671,"vw":48.897378},{"c":49.11,"h":49.15,"l":49.01,"n":30497,"o":49.11,"t":"2025-06-25T04:00:00Z","v":7019015,"vw":49.089347},{"c":49.44,"h":49.5054,"l":49.235,"n":28743,"o":49.35,"t":"2025-06-26T04:00:00Z","v":7417861,"vw":49.424411},{"c":49.39,"h":49.49,"l":49.2301,"n":28798,"o":49.36,"t":"2025-06-27T04:00:00Z","v":8246129,"vw":49.387622},{"c":49.46,"h":49.515,"l":49.1601,"n":34447,"o":49.27,"t":"2025-06-30T04:00:00Z","v":9388376,"vw":49.340604},{"c":49.66,"h":49.72,"l":49.495,"n":39738,"o":49.6,"t":"2025-07-01T04:00:00Z","v":12818124,"vw":49.64787},{"c":49.8,"h":49.81,"l":49.42,"n":35506,"o":49.5,"t":"2025-07-02T04:00:00Z","v":13396242,"vw":49.605705},{"c":50.02,"h":50.055,"l":49.845,"n":20615,"o":49.86,"t":"2025-07-03T04:00:00Z","v":5099624,"vw":49.988687},{"c":49.43,"h":49.72,"l":49.36,"n":40911,"o":49.59,"t":"2025-07-07T04:00:00Z","v":8273805,"vw":49.544595},{"c":49.62,"h":49.6599,"l":49.5,"n":28497,"o":49.64,"t":"2025-07-08T04:00:00Z","v":8605351,"vw":49.592268},{"c":49.61,"h":49.6769,"l":49.4629,"n":34380,"o":49.67,"t":"2025-07-09T04:00:00Z","v":7040889,"vw":49.581823},{"c":49.66,"h":49.69,"l":49.48,"n":24247,"o":49.66,"t":"2025-07-10T04:00:00Z","v":9292655,"vw":49.610642},{"c":49.59,"h":49.67,"l":49.5545,"n":25795,"o":49.67,"t":"2025-07-11T04:00:00Z","v":7209805,"vw":49.623574},{"c":49.65,"h":49.69,"l":49.51,"n":28078,"o":49.58,"t":"2025-07-14T04:00:00Z","v":5039726,"vw":49.624907},{"c":50.01,"h":50.125,"l":49.88,"n":28805,"o":50.07,"t":"2025-07-15T04:00:00Z","v":7899067,"vw":49.976073},{"c":50.24,"h":50.245,"l":49.825,"n":32856,"o":50,"t":"2025-07-16T04:00:00Z","v":7591056,"vw":50.059},{"c":50.55,"h":50.59,"l":50.2,"n":31516,"o":50.25,"t":"2025-07-17T04:00:00Z","v":10502399,"vw":50.454741},{"c":50.49,"h":50.79,"l":50.455,"n":25684,"o":50.71,"t":"2025-07-18T04:00:00Z","v":5385913,"vw":50.58597},{"c":50.75,"h":50.93,"l":50.57,"n":32409,"o":50.67,"t":"2025-07-21T04:00:00Z","v":5868083,"vw":50.801624},{"c":50.76,"h":50.79,"l":50.44,"n":35589,"o":50.67,"t":"2025-07-22T04:00:00Z","v":16282980,"vw":50.696041},{"c":51.23,"h":51.25,"l":51.005,"n":31759,"o":51.05,"t":"2025-07-23T04:00:00Z","v":15946860,"vw":51.144154},{"c":50.98,"h":51.17,"l":50.96,"n":23574,"o":51.16,"t":"2025-07-24T04:00:00Z","v":5681977,"vw":51.058663},{"c":50.84,"h":50.84,"l":50.5948,"n":23864,"o":50.74,"t":"2025-07-25T04:00:00Z","v":5360053,"vw":50.748613},{"c":50.44,"h":50.65,"l":50.3801,"n":30209,"o":50.62,"t":"2025-07-28T04:00:00Z","v":6660153,"vw":50.484827},{"c":50.47,"h":50.6168,"l":50.42,"n":27152,"o":50.6,"t":"2025-07-29T04:00:00Z","v":8877201,"vw":50.511798},{"c":50.06,"h":50.33,"l":49.975,"n":32206,"o":50.26,"t":"2025-07-30T04:00:00Z","v":10540815,"vw":50.181148},{"c":49.8,"h":50.05,"l":49.705,"n":27163,"o":49.89,"t":"2025-07-31T04:00:00Z","v":6256496,"vw":49.888391},{"c":49.54,"h":49.785,"l":49.3699,"n":44859,"o":49.765,"t":"2025-08-01T04:00:00Z","v":14479361,"vw":49.511708},{"c":50,"h":50.12,"l":49.87,"n":30971,"o":50.11,"t":"2025-08-04T04:00:00Z","v":7863418,"vw":49.992996},{"c":50.16,"h":50.3299,"l":50.07,"n":26637,"o":50.23,"t":"2025-08-05T04:00:00Z","v":9528826,"vw":50.231454},{"c":50.38,"h":50.42,"l":50.12,"n":33818,"o":50.27,"t":"2025-08-06T04:00:00Z","v":6444001,"vw":50.296961},{"c":50.75,"h":50.935,"l":50.65,"n":25147,"o":50.83,"t":"2025-08-07T04:00:00Z","v":5728731,"vw":50.736615},{"c":50.69,"h":50.73,"l":50.57,"n":21481,"o":50.6,"t":"2025-08-08T04:00:00Z","v":5063943,"vw":50.659915},{"c":50.63,"h":50.768,"l":50.5,"n":26919,"o":50.59,"t":"2025-08-11T04:00:00Z","v":5237230,"vw":50.64534},{"c":51.21,"h":51.25,"l":50.805,"n":25079,"o":50.84,"t":"2025-08-12T04:00:00Z","v":6045856,"vw":51.107332},{"c":51.79,"h":51.865,"l":51.7,"n":28633,"o":51.73,"t":"2025-08-13T04:00:00Z","v":7072379,"vw":51.767931},{"c":51.21,"h":51.345,"l":51.0601,"n":29095,"o":51.26,"t":"2025-08-14T04:00:00Z","v":9942435,"vw":51.19189},{"c":51.36,"h":51.5,"l":51.315,"n":23753,"o":51.42,"t":"2025-08-15T04:00:00Z","v":5513083,"vw":51.378697},{"c":51.75,"h":51.78,"l":51.61,"n":29897,"o":51.68,"t":"2025-08-18T04:00:00Z","v":7465866,"vw":51.68089},{"c":51.38,"h":51.67,"l":51.335,"n":26535,"o":51.67,"t":"2025-08-19T04:00:00Z","v":7113545,"vw":51.46648},{"c":51.36,"h":51.385,"l":51.07,"n":23113,"o":51.35,"t":"2025-08-20T04:00:00Z","v":8344299,"vw":51.199154},{"c":51.27,"h":51.35,"l":51.1507,"n":21351,"o":51.23,"t":"2025-08-21T04:00:00Z","v":5551782,"vw":51.263268},{"c":52.17,"h":52.1999,"l":51.47,"n":26674,"o":51.53,"t":"2025-08-22T04:00:00Z","v":6505437,"vw":52.02715},{"c":51.95,"h":52.246,"l":51.95,"n":30392,"o":52.105,"t":"2025-08-25T04:00:00Z","v":6631294,"vw":52.119409},{"c":51.84,"h":51.94,"l":51.7646,"n":26492,"o":51.92,"t":"2025-08-26T04:00:00Z","v":8479257,"vw":51.854685},{"c":51.49,"h":51.51,"l":51.18,"n":25370,"o":51.25,"t":"2025-08-27T04:00:00Z","v":5998662,"vw":51.363962},{"c":51.68,"h":51.68,"l":51.4146,"n":23524,"o":51.46,"t":"2025-08-28T04:00:00Z","v":5949836,"vw":51.605962},{"c":51.53,"h":51.585,"l":51.33,"n":27136,"o":51.5,"t":"2025-08-29T04:00:00Z","v":6126470,"vw":51.492138},{"c":51.46,"h":51.485,"l":51.01,"n":43995,"o":51.07,"t":"2025-09-02T04:00:00Z","v":10064647,"vw":51.307928},{"c":51.6,"h":51.62,"l":51.44,"n":32078,"o":51.56,"t":"2025-09-03T04:00:00Z","v":10285328,"vw":51.546466},{"c":51.38,"h":51.4,"l":51.1,"n":29477,"o":51.23,"t":"2025-09-04T04:00:00Z","v":10215594,"vw":51.269267},{"c":51.97,"h":52.1788,"l":51.77,"n":31214,"o":52.09,"t":"2025-09-05T04:00:00Z","v":10197637,"vw":51.96639},{"c":52.48,"h":52.48,"l":52.22,"n":40689,"o":52.29,"t":"2025-09-08T04:00:00Z","v":8471704,"vw":52.354508},{"c":52.68,"h":52.78,"l":52.605,"n":33152,"o":52.65,"t":"2025-09-09T04:00:00Z","v":9703131,"vw":52.696812},{"c":52.92,"h":53.105,"l":52.88,"n":27950,"o":52.98,"t":"2025-09-10T04:00:00Z","v":9247558,"vw":53.013537},{"c":53.58,"h":53.59,"l":53.2,"n":31134,"o":53.24,"t":"2025-09-11T04:00:00Z","v":8429637,"vw":53.470469},{"c":53.48,"h":53.6,"l":53.43,"n":32150,"o":53.52,"t":"2025-09-12T04:00:00Z","v":7096344,"vw":53.510593},{"c":53.84,"h":53.8967,"l":53.695,"n":39407,"o":53.815,"t":"2025-09-15T04:00:00Z","v":11818355,"vw":53.839703},{"c":54.18,"h":54.23,"l":53.93,"n":33946,"o":54.06,"t":"2025-09-16T04:00:00Z","v":9032522,"vw":54.122487},{"c":54.52,"h":54.855,"l":54.26,"n":37587,"o":54.5,"t":"2025-09-17T04:00:00Z","v":11018133,"vw":54.560225},{"c":54.27,"h":54.34,"l":54.005,"n":35592,"o":54.15,"t":"2025-09-18T04:00:00Z","v":10529879,"vw":54.259118},{"c":53.92,"h":54.1,"l":53.874,"n":32157,"o":54.1,"t":"2025-09-19T04:00:00Z","v":8883521,"vw":53.989178},{"c":54.07,"h":54.11,"l":53.87,"n":32457,"o":53.94,"t":"2025-09-22T04:00:00Z","v":7307040,"vw":53.985175},{"c":54.06,"h":54.28,"l":54.01,"n":28793,"o":54.15,"t":"2025-09-23T04:00:00Z","v":7974110,"vw":54.155517},{"c":53.96,"h":54.165,"l":53.9,"n":34561,"o":54.02,"t":"2025-09-24T04:00:00Z","v":12004363,"vw":54.020944},{"c":53.65,"h":53.7953,"l":53.4961,"n":32205,"o":53.63,"t":"2025-09-25T04:00:00Z","v":7593738,"vw":53.668982},{"c":53.55,"h":53.56,"l":53.235,"n":33077,"o":53.3,"t":"2025-09-26T04:00:00Z","v":8561443,"vw":53.422581},{"c":53.94,"h":54.175,"l":53.921,"n":32600,"o":53.98,"t":"2025-09-29T04:00:00Z","v":7232751,"vw":54.01375},{"c":54.18,"h":54.25,"l":54.05,"n":37206,"o":54.13,"t":"2025-09-30T04:00:00Z","v":15944258,"vw":54.151225},{"c":54.52,"h":54.58,"l":54.345,"n":40028,"o":54.345,"t":"2025-10-01T04:00:00Z","v":11431179,"vw":54.503038},{"c":54.67,"h":54.938,"l":54.48,"n":33888,"o":54.9,"t":"2025-10-02T04:00:00Z","v":9704403,"vw":54.660505},{"c":54.79,"h":54.94,"l":54.6445,"n":32096,"o":54.88,"t":"2025-10-03T04:00:00Z","v":8221974,"vw":54.816459},{"c":54.98,"h":55.04,"l":54.82,"n":36866,"o":54.88,"t":"2025-10-06T04:00:00Z","v":8798675,"vw":54.984541},{"c":54.68,"h":55.19,"l":54.62,"n":33669,"o":55.19,"t":"2025-10-07T04:00:00Z","v":8179912,"vw":54.767472},{"c":54.99,"h":55,"l":54.72,"n":28387,"o":54.84,"t":"2025-10-08T04:00:00Z","v":7099910,"vw":54.898698},{"c":54.51,"h":55.09,"l":54.3901,"n":30786,"o":55.09,"t":"2025-10-09T04:00:00Z","v":9095663,"vw":54.625728},{"c":52.54,"h":54.52,"l":52.41,"n":67853,"o":54.465,"t":"2025-10-10T04:00:00Z","v":20103538,"vw":53.234445},{"c":54,"h":54.19,"l":53.76,"n":32394,"o":54,"t":"2025-10-13T04:00:00Z","v":7688763,"vw":54.057882},{"c":53.52,"h":53.86,"l":53.105,"n":41030,"o":53.195,"t":"2025-10-14T04:00:00Z","v":11937526,"vw":53.587381},{"c":54.33,"h":54.515,"l":54.01,"n":34550,"o":54.36,"t":"2025-10-15T04:00:00Z","v":9740043,"vw":54.338749},{"c":54.51,"h":54.87,"l":54.39,"n":34747,"o":54.64,"t":"2025-10-16T04:00:00Z","v":11303663,"vw":54.580178},{"c":54.38,"h":54.5007,"l":54.01,"n":31995,"o":54.06,"t":"2025-10-17T04:00:00Z","v":7325494,"vw":54.313515},{"c":55.03,"h":55.09,"l":54.6179,"n":37671,"o":54.65,"t":"2025-10-20T04:00:00Z","v":6237546,"vw":54.946533},{"c":54.54,"h":54.77,"l":54.54,"n":30738,"o":54.76,"t":"2025-10-21T04:00:00Z","v":6476541,"vw":54.638776},{"c":54.51,"h":54.845,"l":54.235,"n":34273,"o":54.64,"t":"2025-10-22T04:00:00Z","v":7891971,"vw":54.534794},{"c":54.92,"h":55.04,"l":54.68,"n":27024,"o":54.72,"t":"2025-10-23T04:00:00Z","v":5989288,"vw":54.887056},{"c":55.18,"h":55.3082,"l":55.13,"n":25362,"o":55.24,"t":"2025-10-24T04:00:00Z","v":5573330,"vw":55.217789},{"c":55.64,"h":55.665,"l":55.46,"n":33021,"o":55.62,"t":"2025-10-27T04:00:00Z","v":5512414,"vw":55.582564},{"c":55.61,"h":55.66,"l":55.27,"n":33296,"o":55.36,"t":"2025-10-28T04:00:00Z","v":7191795,"vw":55.507191},{"c":55.77,"h":56.04,"l":55.53,"n":39835,"o":55.98,"t":"2025-10-29T04:00:00Z","v":11926483,"vw":55.852621},{"c":55.19,"h":55.4299,"l":55.1,"n":29954,"o":55.23,"t":"2025-10-30T04:00:00Z","v":6292822,"vw":55.296388},{"c":54.97,"h":55.03,"l":54.76,"n":37261,"o":55.01,"t":"2025-10-31T04:00:00Z","v":9610505,"vw":54.902504},{"c":55.09,"h":55.15,"l":54.83,"n":36185,"o":55.09,"t":"2025-11-03T05:00:00Z","v":6643053,"vw":55.051532},{"c":54.32,"h":54.68,"l":54.32,"n":31062,"o":54.355,"t":"2025-11-04T05:00:00Z","v":6179320,"vw":54.4852},{"c":54.8,"h":54.93,"l":54.4,"n":30133,"o":54.52,"t":"2025-11-05T05:00:00Z","v":7337957,"vw":54.758108},{"c":54.59,"h":55.025,"l":54.455,"n":32931,"o":54.89,"t":"2025-11-06T05:00:00Z","v":6675818,"vw":54.668971},{"c":54.54,"h":54.55,"l":53.94,"n":33752,"o":54.22,"t":"2025-11-07T05:00:00Z","v":10780572,"vw":54.241891},{"c":55.27,"h":55.3,"l":54.91,"n":32679,"o":55.09,"t":"2025-11-10T05:00:00Z","v":5852813,"vw":55.123572},{"c":55.33,"h":55.44,"l":55.17,"n":30378,"o":55.26,"t":"2025-11-11T05:00:00Z","v":6931798,"vw":55.317494},{"c":55.32,"h":55.36,"l":55.07,"n":32356,"o":55.295,"t":"2025-11-12T05:00:00Z","v":11239309,"vw":55.201915},{"c":54.83,"h":55.45,"l":54.715,"n":34697,"o":55.45,"t":"2025-11-13T05:00:00Z","v":6675718,"vw":55.019587},{"c":54.85,"h":55.15,"l":54.41,"n":37925,"o":54.53,"t":"2025-11-14T05:00:00Z","v":7539911,"vw":54.877345},{"c":54.22,"h":54.695,"l":54.06,"n":44218,"o":54.42,"t":"2025-11-17T05:00:00Z","v":13415328,"vw":54.370982},{"c":54.04,"h":54.2001,"l":53.69,"n":47151,"o":53.86,"t":"2025-11-18T05:00:00Z","v":10004825,"vw":54.010367},{"c":53.92,"h":54.165,"l":53.7145,"n":33486,"o":53.9,"t":"2025-11-19T05:00:00Z","v":7686025,"vw":53.926},{"c":53.28,"h":54.41,"l":53.255,"n":41187,"o":54.33,"t":"2025-11-20T05:00:00Z","v":10361065,"vw":53.716702},{"c":53.07,"h":53.305,"l":52.5,"n":43697,"o":52.763,"t":"2025-11-21T05:00:00Z","v":9722854,"vw":52.916112},{"c":53.61,"h":53.65,"l":53.2,"n":36997,"o":53.23,"t":"2025-11-24T05:00:00Z","v":10067931,"vw":53.536592},{"c":53.85,"h":53.865,"l":53.3312,"n":34295,"o":53.69,"t":"2025-11-25T05:00:00Z","v":7508048,"vw":53.65992},{"c":54.11,"h":54.21,"l":53.89,"n":31847,"o":54,"t":"2025-11-26T05:00:00Z","v":7627781,"vw":54.084676},{"c":54.3,"h":54.32,"l":54.09,"n":25348,"o":54.18,"t":"2025-11-28T05:00:00Z","v":4432113,"vw":54.240021},{"c":54.25,"h":54.44,"l":54.12,"n":44241,"o":54.13,"t":"2025-12-01T05:00:00Z","v":9267383,"vw":54.309017},{"c":54.13,"h":54.19,"l":53.9,"n":30303,"o":54.15,"t":"2025-12-02T05:00:00Z","v":7200280,"vw":54.079294},{"c":54.06,"h":54.1064,"l":53.84,"n":31461,"o":53.9,"t":"2025-12-03T05:00:00Z","v":6788829,"vw":54.003127},{"c":54.18,"h":54.25,"l":54.0237,"n":30933,"o":54.25,"t":"2025-12-04T05:00:00Z","v":7373047,"vw":54.143675},{"c":54.4,"h":54.75,"l":54.34,"n":33667,"o":54.55,"t":"2025-12-05T05:00:00Z","v":7700563,"vw":54.497398},{"c":54.2,"h":54.37,"l":54.06,"n":35798,"o":54.185,"t":"2025-12-08T05:00:00Z","v":10205974,"vw":54.174161},{"c":54.11,"h":54.13,"l":53.85,"n":29455,"o":53.905,"t":"2025-12-09T05:00:00Z","v":9442791,"vw":54.038486},{"c":54.56,"h":54.67,"l":54.1,"n":39264,"o":54.2,"t":"2025-12-10T05:00:00Z","v":11644102,"vw":54.323588},{"c":54.44,"h":54.4797,"l":54.05,"n":38303,"o":54.21,"t":"2025-12-11T05:00:00Z","v":11380046,"vw":54.300182},{"c":53.94,"h":54.53,"l":53.775,"n":42194,"o":54.505,"t":"2025-12-12T05:00:00Z","v":13708343,"vw":54.132561},{"c":53.78,"h":54.19,"l":53.77,"n":38899,"o":54.185,"t":"2025-12-15T05:00:00Z","v":9770130,"vw":53.921651},{"c":53.48,"h":53.6,"l":53.285,"n":35193,"o":53.495,"t":"2025-12-16T05:00:00Z","v":11144920,"vw":53.430692},{"c":53.13,"h":53.73,"l":53.09,"n":40356,"o":53.67,"t":"2025-12-17T05:00:00Z","v":13055679,"vw":53.260421},{"c":53.58,"h":53.89,"l":53.56,"n":38998,"o":53.7,"t":"2025-12-18T05:00:00Z","v":12956143,"vw":53.712745},{"c":53.11,"h":53.28,"l":52.955,"n":39368,"o":53.03,"t":"2025-12-19T05:00:00Z","v":12086556,"vw":53.177266},{"c":53.45,"h":53.5,"l":53.301,"n":38282,"o":53.43,"t":"2025-12-22T05:00:00Z","v":11853234,"vw":53.423573},{"c":53.7,"h":53.72,"l":53.28,"n":39425,"o":53.4,"t":"2025-12-23T05:00:00Z","v":12384776,"vw":53.497457},{"c":53.68,"h":53.7266,"l":53.62,"n":23025,"o":53.68,"t":"2025-12-24T05:00:00Z","v":4991611,"vw":53.68251},{"c":54.02,"h":54.02,"l":53.745,"n":38682,"o":53.84,"t":"2025-12-26T05:00:00Z","v":8210022,"vw":53.926869},{"c":53.61,"h":53.63,"l":53.44,"n":48309,"o":53.5,"t":"2025-12-29T05:00:00Z","v":11570865,"vw":53.525276},{"c":53.81,"h":53.91,"l":53.76,"n":31899,"o":53.82,"t":"2025-12-30T05:00:00Z","v":6283480,"vw":53.84306},{"c":53.76,"h":53.93,"l":53.72,"n":37886,"o":53.93,"t":"2025-12-31T05:00:00Z","v":7619998,"vw":53.799626},{"c":54.93,"h":54.95,"l":54.64,"n":54611,"o":54.69,"t":"2026-01-02T05:00:00Z","v":13654025,"vw":54.795661},{"c":55.29,"h":55.3,"l":54.845,"n":66950,"o":55.035,"t":"2026-01-05T05:00:00Z","v":16996688,"vw":55.180103},{"c":55.59,"h":55.815,"l":55.56,"n":55480,"o":55.605,"t":"2026-01-06T05:00:00Z","v":16666023,"vw":55.652173},{"c":55.25,"h":55.42,"l":55.19,"n":42384,"o":55.37,"t":"2026-01-07T05:00:00Z","v":11228503,"vw":55.295078},{"c":55.31,"h":55.34,"l":55.01,"n":45320,"o":55.05,"t":"2026-01-08T05:00:00Z","v":10794907,"vw":55.203078},{"c":55.43,"h":55.44,"l":55.06,"n":39179,"o":55.24,"t":"2026-01-09T05:00:00Z","v":8923826,"vw":55.334127},{"c":56.29,"h":56.34,"l":55.63,"n":49140,"o":55.63,"t":"2026-01-12T05:00:00Z","v":10116945,"vw":56.12724},{"c":55.96,"h":56.185,"l":55.83,"n":52997,"o":56.135,"t":"2026-01-13T05:00:00Z","v":18907196,"vw":56.005645},{"c":56.08,"h":56.1,"l":55.835,"n":54446,"o":55.95,"t":"2026-01-14T05:00:00Z","v":22873511,"vw":55.965106},{"c":56.34,"h":56.57,"l":56.12,"n":45075,"o":56.31,"t":"2026-01-15T05:00:00Z","v":17565667,"vw":56.395732},{"c":56,"h":56.15,"l":55.7801,"n":45103,"o":56.09,"t":"2026-01-16T05:00:00Z","v":12321372,"vw":55.957041},{"c":55.54,"h":55.89,"l":55.48,"n":58958,"o":55.635,"t":"2026-01-20T05:00:00Z","v":13740920,"vw":55.685996},{"c":56.11,"h":56.32,"l":55.8199,"n":49910,"o":56.01,"t":"2026-01-21T05:00:00Z","v":17088624,"vw":56.07646},{"c":56.55,"h":56.79,"l":56.43,"n":41645,"o":56.52,"t":"2026-01-22T05:00:00Z","v":11880533,"vw":56.686852},{"c":56.77,"h":56.8565,"l":56.33,"n":42948,"o":56.42,"t":"2026-01-23T05:00:00Z","v":15530367,"vw":56.653294},{"c":56.93,"h":57.095,"l":56.795,"n":47012,"o":56.84,"t":"2026-01-26T05:00:00Z","v":11402603,"vw":56.980602},{"c":57.64,"h":57.69,"l":57.28,"n":43390,"o":57.37,"t":"2026-01-27T05:00:00Z","v":12136766,"vw":57.487802},{"c":57.86,"h":58.1,"l":57.6203,"n":47908,"o":58.025,"t":"2026-01-28T05:00:00Z","v":11659204,"vw":57.799315},{"c":57.64,"h":58.059,"l":56.89,"n":67011,"o":57.995,"t":"2026-01-29T05:00:00Z","v":19033295,"vw":57.423847},{"c":56.47,"h":57.12,"l":56.175,"n":64244,"o":56.955,"t":"2026-01-30T05:00:00Z","v":21105093,"vw":56.647928},{"c":56.78,"h":56.9053,"l":56.06,"n":69971,"o":56.075,"t":"2026-02-02T05:00:00Z","v":25274994,"vw":56.587539},{"c":56.75,"h":57.0771,"l":56.3,"n":62596,"o":57.005,"t":"2026-02-03T05:00:00Z","v":19002742,"vw":56.715469},{"c":56.41,"h":57.05,"l":56.12,"n":67803,"o":57.05,"t":"2026-02-04T05:00:00Z","v":15093745,"vw":56.465566},{"c":56.04,"h":56.52,"l":55.9,"n":55651,"o":56.16,"t":"2026-02-05T05:00:00Z","v":11123640,"vw":56.177601},{"c":57.26,"h":57.29,"l":56.66,"n":50260,"o":56.66,"t":"2026-02-06T05:00:00Z","v":10467315,"vw":57.056262},{"c":57.75,"h":57.86,"l":57.29,"n":48584,"o":57.32,"t":"2026-02-09T05:00:00Z","v":11064392,"vw":57.709582},{"c":58.01,"h":58.15,"l":57.83,"n":45167,"o":58.02,"t":"2026-02-10T05:00:00Z","v":9922936,"vw":58.047677},{"c":58.51,"h":58.595,"l":58.0026,"n":43453,"o":58.33,"t":"2026-02-11T05:00:00Z","v":8333106,"vw":58.392675},{"c":57.76,"h":58.61,"l":57.65,"n":51364,"o":58.61,"t":"2026-02-12T05:00:00Z","v":10097616,"vw":57.951546},{"c":57.75,"h":57.8499,"l":57.18,"n":56748,"o":57.46,"t":"2026-02-13T05:00:00Z","v":9795435,"vw":57.629694},{"c":57.79,"h":57.8775,"l":57.15,"n":57739,"o":57.52,"t":"2026-02-17T05:00:00Z","v":9303304,"vw":57.564407},{"c":57.95,"h":58.2865,"l":57.7801,"n":44721,"o":57.99,"t":"2026-02-18T05:00:00Z","v":8544772,"vw":58.054443},{"c":57.59,"h":57.595,"l":57.24,"n":40301,"o":57.47,"t":"2026-02-19T05:00:00Z","v":6588403,"vw":57.477076},{"c":58.53,"h":58.54,"l":57.42,"n":47425,"o":57.48,"t":"2026-02-20T05:00:00Z","v":7897368,"vw":58.215937},{"c":58.06,"h":58.53,"l":57.95,"n":57904,"o":58.35,"t":"2026-02-23T05:00:00Z","v":8883253,"vw":58.145475},{"c":58.68,"h":58.82,"l":58.245,"n":43679,"o":58.36,"t":"2026-02-24T05:00:00Z","v":9639902,"vw":58.651798},{"c":59.01,"h":59.09,"l":58.74,"n":39932,"o":59.09,"t":"2026-02-25T05:00:00Z","v":6898118,"vw":58.969601},{"c":58.27,"h":58.65,"l":57.88,"n":50669,"o":58.65,"t":"2026-02-26T05:00:00Z","v":10231990,"vw":58.225055},{"c":58.1,"h":58.22,"l":57.83,"n":56887,"o":57.92,"t":"2026-02-27T05:00:00Z","v":10704825,"vw":58.050387},{"c":57.24,"h":57.5,"l":56.76,"n":71222,"o":56.81,"t":"2026-03-02T05:00:00Z","v":12732601,"vw":57.208914},{"c":55.23,"h":55.48,"l":53.94,"n":132625,"o":54.875,"t":"2026-03-03T05:00:00Z","v":31769151,"vw":54.748386},{"c":55.58,"h":55.67,"l":55.09,"n":66199,"o":55.42,"t":"2026-03-04T05:00:00Z","v":21722625,"vw":55.451392},{"c":54.85,"h":55.345,"l":54.24,"n":65001,"o":54.94,"t":"2026-03-05T05:00:00Z","v":15628195,"vw":54.622151},{"c":54.47,"h":54.78,"l":54.115,"n":58572,"o":54.33,"t":"2026-03-06T05:00:00Z","v":9834112,"vw":54.532768},{"c":55.13,"h":55.335,"l":53.655,"n":86002,"o":53.975,"t":"2026-03-09T04:00:00Z","v":21274712,"vw":54.466498},{"c":55.51,"h":56.2697,"l":55.195,"n":64398,"o":55.39,"t":"2026-03-10T04:00:00Z","v":14407129,"vw":55.726329},{"c":55.56,"h":55.805,"l":55.2735,"n":55756,"o":55.52,"t":"2026-03-11T04:00:00Z","v":12630365,"vw":55.517186},{"c":54.31,"h":55.09,"l":54.2,"n":52884,"o":55.07,"t":"2026-03-12T04:00:00Z","v":12487845,"vw":54.45474},{"c":54.02,"h":54.955,"l":53.885,"n":54491,"o":54.69,"t":"2026-03-13T04:00:00Z","v":12991272,"vw":54.220234},{"c":55.02,"h":55.2,"l":54.73,"n":51819,"o":54.8,"t":"2026-03-16T04:00:00Z","v":10712558,"vw":54.966532},{"c":55.26,"h":55.475,"l":55.1,"n":39743,"o":55.43,"t":"2026-03-17T04:00:00Z","v":6366953,"vw":55.286562},{"c":54.21,"h":55.055,"l":54.2,"n":45166,"o":54.88,"t":"2026-03-18T04:00:00Z","v":8068695,"vw":54.649073},{"c":54.01,"h":54.25,"l":53.15,"n":70993,"o":53.315,"t":"2026-03-19T04:00:00Z","v":17659209,"vw":53.700141},{"c":52.56,"h":53.61,"l":52.39,"n":75485,"o":53.56,"t":"2026-03-20T04:00:00Z","v":15726515,"vw":52.87822},{"c":53.8,"h":54.27,"l":53.25,"n":76226,"o":53.32,"t":"2026-03-23T04:00:00Z","v":21114230,"vw":53.768964},{"c":53.31,"h":53.56,"l":52.91,"n":60273,"o":52.995,"t":"2026-03-24T04:00:00Z","v":15658483,"vw":53.329809},{"c":54.34,"h":54.595,"l":54.06,"n":52260,"o":54.36,"t":"2026-03-25T04:00:00Z","v":9521793,"vw":54.374046},{"c":52.85,"h":53.74,"l":52.835,"n":53725,"o":53.37,"t":"2026-03-26T04:00:00Z","v":11511867,"vw":53.284105},{"c":52.49,"h":52.95,"l":52.39,"n":62041,"o":52.71,"t":"2026-03-27T04:00:00Z","v":13716523,"vw":52.637476},{"c":52.42,"h":52.85,"l":52.2,"n":54135,"o":52.81,"t":"2026-03-30T04:00:00Z","v":11236233,"vw":52.510832},{"c":54.05,"h":54.1,"l":52.67,"n":60706,"o":52.67,"t":"2026-03-31T04:00:00Z","v":15498227,"vw":53.489922},{"c":54.21,"h":54.62,"l":54.085,"n":74365,"o":54.21,"t":"2026-04-01T04:00:00Z","v":20104198,"vw":54.302936},{"c":53.82,"h":54.15,"l":53.05,"n":53195,"o":53.175,"t":"2026-04-02T04:00:00Z","v":10260981,"vw":53.630307},{"c":54.01,"h":54.295,"l":53.79,"n":53854,"o":53.89,"t":"2026-04-06T04:00:00Z","v":8931018,"vw":54.029274},{"c":54.09,"h":54.11,"l":53.405,"n":53025,"o":53.92,"t":"2026-04-07T04:00:00Z","v":7714892,"vw":53.744808},{"c":56.5,"h":56.9297,"l":56.155,"n":75009,"o":56.82,"t":"2026-04-08T04:00:00Z","v":13743236,"vw":56.509633},{"c":56.44,"h":56.62,"l":55.895,"n":39721,"o":56.12,"t":"2026-04-09T04:00:00Z","v":6779877,"vw":56.30894},{"c":56.75,"h":57.07,"l":56.65,"n":36892,"o":56.935,"t":"2026-04-10T04:00:00Z","v":7163526,"vw":56.833538},{"c":57.18,"h":57.23,"l":56.45,"n":48696,"o":56.45,"t":"2026-04-13T04:00:00Z","v":6332929,"vw":56.887032},{"c":57.98,"h":58.03,"l":57.59,"n":37996,"o":57.65,"t":"2026-04-14T04:00:00Z","v":4709691,"vw":57.917972},{"c":58.09,"h":58.19,"l":57.805,"n":43334,"o":57.97,"t":"2026-04-15T04:00:00Z","v":7016204,"vw":58.072803},{"c":58.21,"h":58.448,"l":57.95,"n":35900,"o":58.27,"t":"2026-04-16T04:00:00Z","v":4841181,"vw":58.215797},{"c":59.18,"h":59.62,"l":59.04,"n":46329,"o":59.1,"t":"2026-04-17T04:00:00Z","v":7127638,"vw":59.282264},{"c":58.91,"h":58.95,"l":58.59,"n":50983,"o":58.81,"t":"2026-04-20T04:00:00Z","v":6697516,"vw":58.843379},{"c":58.2,"h":58.945,"l":58.118,"n":50064,"o":58.94,"t":"2026-04-21T04:00:00Z","v":7716290,"vw":58.575097},{"c":58.76,"h":58.82,"l":58.535,"n":34560,"o":58.6,"t":"2026-04-22T04:00:00Z","v":4766604,"vw":58.706264},{"c":57.92,"h":58.4,"l":57.415,"n":52326,"o":58.22,"t":"2026-04-23T04:00:00Z","v":6909737,"vw":58.058826},{"c":59.02,"h":59.07,"l":58.53,"n":36041,"o":58.61,"t":"2026-04-24T04:00:00Z","v":5429827,"vw":58.901161},{"c":58.73,"h":58.955,"l":58.6228,"n":42709,"o":58.95,"t":"2026-04-27T04:00:00Z","v":5042049,"vw":58.741709},{"c":58.32,"h":58.365,"l":58,"n":49071,"o":58.13,"t":"2026-04-28T04:00:00Z","v":8277517,"vw":58.228291},{"c":58.08,"h":58.32,"l":57.87,"n":41993,"o":58.245,"t":"2026-04-29T04:00:00Z","v":7064669,"vw":58.089462},{"c":58.93,"h":59.03,"l":58.165,"n":43935,"o":58.38,"t":"2026-04-30T04:00:00Z","v":7344862,"vw":58.589135},{"c":58.99,"h":59.425,"l":58.855,"n":51650,"o":58.89,"t":"2026-05-01T04:00:00Z","v":10542423,"vw":59.079526},{"c":58.73,"h":59.225,"l":58.5,"n":50468,"o":58.99,"t":"2026-05-04T04:00:00Z","v":7050783,"vw":58.82299},{"c":59.36,"h":59.48,"l":59.17,"n":41037,"o":59.28,"t":"2026-05-05T04:00:00Z","v":7509716,"vw":59.385163},{"c":60.75,"h":60.8,"l":60.0901,"n":44441,"o":60.11,"t":"2026-05-06T04:00:00Z","v":11281515,"vw":60.540418},{"c":60.21,"h":61.03,"l":60.16,"n":52162,"o":60.99,"t":"2026-05-07T04:00:00Z","v":7527329,"vw":60.493327},{"c":60.54,"h":60.7,"l":60.39,"n":47751,"o":60.51,"t":"2026-05-08T04:00:00Z","v":7633378,"vw":60.509905},{"c":60.39,"h":60.55,"l":60.275,"n":44191,"o":60.42,"t":"2026-05-11T04:00:00Z","v":5432746,"vw":60.425875},{"c":59.39,"h":59.63,"l":58.9,"n":56314,"o":59.555,"t":"2026-05-12T04:00:00Z","v":8092274,"vw":59.267684},{"c":59.94,"h":60.1,"l":59.2899,"n":45198,"o":59.39,"t":"2026-05-13T04:00:00Z","v":10810163,"vw":59.843997},{"c":59.96,"h":60.05,"l":59.56,"n":44859,"o":59.66,"t":"2026-05-14T04:00:00Z","v":6767402,"vw":59.90895},{"c":58.44,"h":58.72,"l":58.22,"n":53352,"o":58.605,"t":"2026-05-15T04:00:00Z","v":6198993,"vw":58.498549},{"c":58.48,"h":58.77,"l":58.105,"n":48382,"o":58.76,"t":"2026-05-18T04:00:00Z","v":6603969,"vw":58.428298},{"c":57.87,"h":58.185,"l":57.575,"n":42410,"o":57.66,"t":"2026-05-19T04:00:00Z","v":5944461,"vw":57.886316},{"c":58.67,"h":58.75,"l":57.9224,"n":46012,"o":58.14,"t":"2026-05-20T04:00:00Z","v":18619481,"vw":58.549657},{"c":58.7,"h":58.92,"l":58.075,"n":56951,"o":58.22,"t":"2026-05-21T04:00:00Z","v":11034649,"vw":58.442147},{"c":58.98,"h":59.28,"l":58.79,"n":47314,"o":58.91,"t":"2026-05-22T04:00:00Z","v":7557541,"vw":59.018634},{"c":60.23,"h":60.29,"l":59.99,"n":49539,"o":60.02,"t":"2026-05-26T04:00:00Z","v":5980824,"vw":60.140109},{"c":60.29,"h":60.57,"l":60.0599,"n":43108,"o":60.36,"t":"2026-05-27T04:00:00Z","v":5133860,"vw":60.306538},{"c":59.9,"h":60.125,"l":59.41,"n":54591,"o":59.57,"t":"2026-05-28T04:00:00Z","v":8939245,"vw":59.913838},{"c":59.88,"h":60.265,"l":59.87,"n":48761,"o":60.22,"t":"2026-05-29T04:00:00Z","v":7545626,"vw":60.039862},{"c":60.42,"h":60.79,"l":59.96,"n":67459,"o":60.022,"t":"2026-06-01T04:00:00Z","v":11009921,"vw":60.37217},{"c":61.19,"h":61.35,"l":60.815,"n":51504,"o":60.94,"t":"2026-06-02T04:00:00Z","v":6997346,"vw":61.128146},{"c":60.33,"h":60.8,"l":60.23,"n":44795,"o":60.73,"t":"2026-06-03T04:00:00Z","v":5144205,"vw":60.40211},{"c":60.31,"h":60.41,"l":59.8901,"n":33559,"o":60.11,"t":"2026-06-04T04:00:00Z","v":4983534,"vw":60.227688},{"c":58.03,"h":59.25,"l":57.775,"n":78752,"o":59.215,"t":"2026-06-05T04:00:00Z","v":10816285,"vw":58.355901},{"c":58.33,"h":58.73,"l":58.205,"n":67141,"o":58.57,"t":"2026-06-08T04:00:00Z","v":9271566,"vw":58.459078},{"c":58.45,"h":59.42,"l":57.355,"n":75139,"o":59.2,"t":"2026-06-09T04:00:00Z","v":10119169,"vw":58.444915},{"c":57.72,"h":58.64,"l":57.69,"n":54514,"o":58.12,"t":"2026-06-10T04:00:00Z","v":8102869,"vw":58.085533},{"c":59.1,"h":59.17,"l":57.755,"n":73155,"o":57.84,"t":"2026-06-11T04:00:00Z","v":12404705,"vw":58.49363},{"c":59.55,"h":59.6621,"l":59.11,"n":77253,"o":59.46,"t":"2026-06-12T04:00:00Z","v":9649296,"vw":59.504141},{"c":60.84,"h":60.985,"l":60.8,"n":75315,"o":60.85,"t":"2026-06-15T04:00:00Z","v":9126734,"vw":60.879612},{"c":60.16,"h":60.585,"l":60.115,"n":50218,"o":60.38,"t":"2026-06-16T04:00:00Z","v":5990163,"vw":60.297732},{"c":59.81,"h":60.88,"l":59.75,"n":66332,"o":60.58,"t":"2026-06-17T04:00:00Z","v":14111169,"vw":60.40705},{"c":60.77,"h":60.855,"l":60.53,"n":47472,"o":60.56,"t":"2026-06-18T04:00:00Z","v":7994751,"vw":60.705818},{"c":61.24,"h":61.515,"l":61.16,"n":59222,"o":61.39,"t":"2026-06-22T04:00:00Z","v":14104923,"vw":61.294107},{"c":59.36,"h":59.785,"l":59.2945,"n":53541,"o":59.4,"t":"2026-06-23T04:00:00Z","v":6993584,"vw":59.526009},{"c":58.97,"h":59.18,"l":58.66,"n":53558,"o":58.88,"t":"2026-06-24T04:00:00Z","v":7255184,"vw":58.954481},{"c":58.8,"h":59.45,"l":58.53,"n":48488,"o":59.39,"t":"2026-06-25T04:00:00Z","v":6948708,"vw":58.901824},{"c":58.58,"h":58.785,"l":57.91,"n":53103,"o":57.99,"t":"2026-06-26T04:00:00Z","v":7422929,"vw":58.436024},{"c":59.18,"h":59.21,"l":58.37,"n":43781,"o":58.82,"t":"2026-06-29T04:00:00Z","v":6541305,"vw":58.96072},{"c":59.69,"h":59.79,"l":59.125,"n":52547,"o":59.23,"t":"2026-06-30T04:00:00Z","v":12283140,"vw":59.659332},{"c":59.22,"h":59.65,"l":59.165,"n":60063,"o":59.26,"t":"2026-07-01T04:00:00Z","v":12337201,"vw":59.381858},{"c":59.04,"h":59.95,"l":58.585,"n":67555,"o":59.54,"t":"2026-07-02T04:00:00Z","v":9274973,"vw":59.188212},{"c":60.07,"h":60.15,"l":59.61,"n":52312,"o":59.68,"t":"2026-07-06T04:00:00Z","v":6422217,"vw":60.022223},{"c":58.88,"h":59.39,"l":58.6329,"n":54678,"o":59.17,"t":"2026-07-07T04:00:00Z","v":6953201,"vw":58.919519},{"c":59.17,"h":59.19,"l":58.58,"n":64678,"o":58.8,"t":"2026-07-08T04:00:00Z","v":12308811,"vw":58.968023},{"c":59.49,"h":59.71,"l":59.3,"n":42857,"o":59.4,"t":"2026-07-09T04:00:00Z","v":9662938,"vw":59.546727},{"c":59.89,"h":60.035,"l":59.445,"n":51926,"o":59.7,"t":"2026-07-10T04:00:00Z","v":12059012,"vw":59.824374},{"c":58.79,"h":59.4,"l":58.72,"n":53823,"o":59.32,"t":"2026-07-13T04:00:00Z","v":7815351,"vw":58.952356},{"c":59.08,"h":59.26,"l":58.905,"n":61403,"o":59.09,"t":"2026-07-14T04:00:00Z","v":12491392,"vw":59.057955},{"c":59.48,"h":59.64,"l":59.03,"n":46993,"o":59.43,"t":"2026-07-15T04:00:00Z","v":7854577,"vw":59.382117},{"c":58.84,"h":59.03,"l":58.67,"n":44438,"o":58.88,"t":"2026-07-16T04:00:00Z","v":6471041,"vw":58.825963},{"c":57.84,"h":57.9699,"l":57.26,"n":56979,"o":57.33,"t":"2026-07-17T04:00:00Z","v":10042212,"vw":57.7099},{"c":57.93,"h":58.28,"l":57.85,"n":46545,"o":58.22,"t":"2026-07-20T04:00:00Z","v":6689812,"vw":58.048578},{"c":58.86,"h":58.935,"l":58.615,"n":36110,"o":58.8,"t":"2026-07-21T04:00:00Z","v":6836181,"vw":58.833938},{"c":58.81,"h":58.95,"l":58.67,"n":34871,"o":58.71,"t":"2026-07-22T04:00:00Z","v":5396253,"vw":58.841771},{"c":58.1,"h":58.43,"l":57.815,"n":35889,"o":58.175,"t":"2026-07-23T04:00:00Z","v":5734385,"vw":58.085399},{"c":57.8,"h":58.275,"l":57.73,"n":36737,"o":57.995,"t":"2026-07-24T04:00:00Z","v":6078588,"vw":57.93011},{"c":58.23,"h":58.43,"l":57.72,"n":40820,"o":58.33,"t":"2026-07-27T04:00:00Z","v":6421706,"vw":58.052214},{"c":57.74,"h":57.945,"l":57.2295,"n":40871,"o":57.4,"t":"2026-07-28T04:00:00Z","v":5829064,"vw":57.683488},{"c":56.92,"h":57.92,"l":56.79,"n":51216,"o":57.24,"t":"2026-07-29T04:00:00Z","v":6851025,"vw":57.225839},{"c":58.19,"h":58.3,"l":57.54,"n":54096,"o":57.69,"t":"2026-07-30T04:00:00Z","v":9299869,"vw":58.10067},{"c":58.75,"h":58.995,"l":58.19,"n":52507,"o":58.89,"t":"2026-07-31T04:00:00Z","v":7354036,"vw":58.657927},{"c":59.06,"h":59.115,"l":58.57,"n":59490,"o":58.57,"t":"2026-08-03T04:00:00Z","v":9271526,"vw":58.867179},{"c":60.05,"h":60.13,"l":59.5,"n":56234,"o":59.58,"t":"2026-08-04T04:00:00Z","v":9801897,"vw":59.899986},{"c":60.01,"h":60.325,"l":59.985,"n":58990,"o":60.28,"t":"2026-08-05T04:00:00Z","v":7628604,"vw":60.108067},{"c":59.96,"h":60.215,"l":59.67,"n":41848,"o":59.745,"t":"2026-08-06T04:00:00Z","v":5071279,"vw":59.977625},{"c":60.47,"h":60.54,"l":60.15,"n":51054,"o":60.5,"t":"2026-08-07T04:00:00Z","v":5603978,"vw":60.380191},{"c":60.33,"h":60.43,"l":60.215,"n":49675,"o":60.37,"t":"2026-08-10T04:00:00Z","v":4640812,"vw":60.330773},{"c":60.12,"h":60.4172,"l":59.89,"n":44541,"o":60.36,"t":"2026-08-11T04:00:00Z","v":8456423,"vw":60.141626},{"c":60.41,"h":60.65,"l":60.35,"n":56902,"o":60.65,"t":"2026-08-12T04:00:00Z","v":10258888,"vw":60.462283},{"c":60.34,"h":60.56,"l":60.3,"n":38888,"o":60.36,"t":"2026-08-13T04:00:00Z","v":6186979,"vw":60.390231},{"c":60.11,"h":60.2799,"l":59.98,"n":44791,"o":60.14,"t":"2026-08-14T04:00:00Z","v":4157936,"vw":60.096563},{"c":60.39,"h":60.626,"l":60.34,"n":40236,"o":60.48,"t":"2026-08-17T04:00:00Z","v":5058382,"vw":60.457095},{"c":59.64,"h":60.0193,"l":59.555,"n":37059,"o":59.87,"t":"2026-08-18T04:00:00Z","v":6970940,"vw":59.682146},{"c":60.04,"h":60.27,"l":59.915,"n":36702,"o":60.18,"t":"2026-08-19T04:00:00Z","v":8765651,"vw":60.067983},{"c":60.02,"h":60.1453,"l":59.72,"n":34282,"o":59.72,"t":"2026-08-20T04:00:00Z","v":5541371,"vw":59.934137},{"c":60.45,"h":60.66,"l":60.35,"n":27118,"o":60.64,"t":"2026-08-21T04:00:00Z","v":3929822,"vw":60.500811},{"c":59.97,"h":60.05,"l":59.8,"n":34636,"o":60.05,"t":"2026-08-24T04:00:00Z","v":5325925,"vw":59.936192},{"c":60.64,"h":60.67,"l":60.295,"n":31104,"o":60.33,"t":"2026-08-25T04:00:00Z","v":4407365,"vw":60.511854},{"c":60.66,"h":60.935,"l":60.61,"n":38252,"o":60.8,"t":"2026-08-26T04:00:00Z","v":4983926,"vw":60.761333},{"c":61.01,"h":61.0577,"l":60.755,"n":27362,"o":60.86,"t":"2026-08-27T04:00:00Z","v":4594285,"vw":60.900775},{"c":60.79,"h":61.38,"l":60.63,"n":37837,"o":61.2,"t":"2026-08-28T04:00:00Z","v":5339990,"vw":60.875475},{"c":60.52,"h":60.89,"l":60.435,"n":37270,"o":60.835,"t":"2026-08-31T04:00:00Z","v":7231579,"vw":60.606623},{"c":60.68,"h":61.075,"l":60.5741,"n":39750,"o":60.74,"t":"2026-09-01T04:00:00Z","v":4953069,"vw":60.827583},{"c":60.77,"h":60.78,"l":60.56,"n":37139,"o":60.65,"t":"2026-09-02T04:00:00Z","v":5653096,"vw":60.701672},{"c":60.99,"h":61.04,"l":60.555,"n":38504,"o":60.68,"t":"2026-09-03T04:00:00Z","v":6266151,"vw":60.835006},{"c":61.44,"h":61.535,"l":61.09,"n":33596,"o":61.09,"t":"2026-09-04T04:00:00Z","v":5448206,"vw":61.386403},{"c":61.23,"h":61.45,"l":61.17,"n":41987,"o":61.29,"t":"2026-09-08T04:00:00Z","v":10734169,"vw":61.290863},{"c":60.87,"h":61.2,"l":60.755,"n":37299,"o":61.08,"t":"2026-09-09T04:00:00Z","v":4751953,"vw":60.96504},{"c":59.94,"h":60.25,"l":59.9,"n":40327,"o":60.04,"t":"2026-09-10T04:00:00Z","v":6501412,"vw":60.020899},{"c":60.35,"h":60.47,"l":60.25,"n":33907,"o":60.38,"t":"2026-09-11T04:00:00Z","v":6344132,"vw":60.354724},{"c":59.61,"h":59.88,"l":59.36,"n":43834,"o":59.44,"t":"2026-09-14T04:00:00Z","v":7388577,"vw":59.60135},{"c":59.22,"h":59.4,"l":59.06,"n":34450,"o":59.39,"t":"2026-09-15T04:00:00Z","v":7119736,"vw":59.222969},{"c":59.18,"h":59.72,"l":58.855,"n":39200,"o":59.53,"t":"2026-09-16T04:00:00Z","v":7295317,"vw":59.383164},{"c":59.91,"h":59.9901,"l":59.7244,"n":27347,"o":59.86,"t":"2026-09-17T04:00:00Z","v":4746937,"vw":59.908009},{"c":60.01,"h":60.02,"l":59.75,"n":29889,"o":59.89,"t":"2026-09-18T04:00:00Z","v":4587146,"vw":59.871283},{"c":61.14,"h":61.19,"l":60.615,"n":39784,"o":60.73,"t":"2026-09-21T04:00:00Z","v":6260698,"vw":60.951344},{"c":61.1,"h":61.21,"l":60.845,"n":38757,"o":60.92,"t":"2026-09-22T04:00:00Z","v":7716505,"vw":61.025235},{"c":60.12,"h":60.7,"l":60.005,"n":40387,"o":60.63,"t":"2026-09-23T04:00:00Z","v":5592960,"vw":60.219468},{"c":59.87,"h":60.185,"l":59.68,"n":56180,"o":60.04,"t":"2026-09-24T04:00:00Z","v":9723423,"vw":59.889647},{"c":60.16,"h":60.375,"l":59.91,"n":31337,"o":60.12,"t":"2026-09-25T04:00:00Z","v":5976122,"vw":60.109454},{"c":59.69,"h":59.97,"l":59.35,"n":55025,"o":59.68,"t":"2026-09-28T04:00:00Z","v":8965740,"vw":59.692726},{"c":59.62,"h":59.62,"l":59.2903,"n":36313,"o":59.5,"t":"2026-09-29T04:00:00Z","v":7342541,"vw":59.469683},{"c":59.31,"h":59.57,"l":59.235,"n":41829,"o":59.515,"t":"2026-09-30T04:00:00Z","v":8808436,"vw":59.378924},{"c":59.03,"h":59.255,"l":58.715,"n":51689,"o":59.07,"t":"2026-10-01T04:00:00Z","v":9659989,"vw":58.959612},{"c":59.56,"h":59.675,"l":59.24,"n":37313,"o":59.57,"t":"2026-10-02T04:00:00Z","v":5543072,"vw":59.47744},{"c":60.61,"h":60.725,"l":60.32,"n":42520,"o":60.335,"t":"2026-10-05T04:00:00Z","v":6912917,"vw":60.561582},{"c":60.62,"h":60.78,"l":60.545,"n":35608,"o":60.775,"t":"2026-10-06T04:00:00Z","v":4667599,"vw":60.66981},{"c":59.85,"h":59.955,"l":59.595,"n":36032,"o":59.77,"t":"2026-10-07T04:00:00Z","v":5277041,"vw":59.83127},{"c":59.1,"h":59.445,"l":58.935,"n":48548,"o":59.26,"t":"2026-10-08T04:00:00Z","v":9655171,"vw":59.144416},{"c":59.76,"h":59.845,"l":59.6,"n":30561,"o":59.76,"t":"2026-10-09T04:00:00Z","v":9762508,"vw":59.681518},{"c":59.73,"h":59.86,"l":59.68,"n":29069,"o":59.84,"t":"2026-10-12T04:00:00Z","v":4605204,"vw":59.744537},{"c":59.68,"h":59.7278,"l":59.4286,"n":34530,"o":59.45,"t":"2026-10-13T04:00:00Z","v":5876629,"vw":59.638377},{"c":58.9,"h":59.265,"l":58.765,"n":39910,"o":59.08,"t":"2026-10-14T04:00:00Z","v":5658460,"vw":58.944614},{"c":58.79,"h":58.81,"l":58.205,"n":60706,"o":58.43,"t":"2026-10-15T04:00:00Z","v":16069677,"vw":58.64108},{"c":58.03,"h":58.58,"l":57.9,"n":37202,"o":58.52,"t":"2026-10-16T04:00:00Z","v":7233522,"vw":58.191253}],"volatilityBars":[{"c":61.21,"h":61.21,"l":61.21,"n":36,"o":61.21,"t":"2026-09-08T08:00:00Z","v":647,"vw":61.21},{"c":60.9,"h":61.23,"l":60.9,"n":39,"o":60.96,"t":"2026-09-08T08:45:00Z","v":3899,"vw":61.091524},{"c":61.29,"h":61.29,"l":61.06,"n":12,"o":61.07,"t":"2026-09-08T09:30:00Z","v":1551,"vw":61.135607},{"c":61.0789,"h":61.0789,"l":61.0789,"n":1,"o":61.0789,"t":"2026-09-08T12:00:00Z","v":202,"vw":61.0789},{"c":61.47,"h":61.47,"l":61.02,"n":32,"o":61.06,"t":"2026-09-08T13:00:00Z","v":3586,"vw":61.348032},{"c":61.215,"h":61.35,"l":61.21,"n":6903,"o":61.29,"t":"2026-09-08T13:30:00Z","v":479492,"vw":61.285709},{"c":61.225,"h":61.275,"l":61.195,"n":1768,"o":61.215,"t":"2026-09-08T13:45:00Z","v":215650,"vw":61.237106},{"c":61.185,"h":61.26,"l":61.17,"n":1807,"o":61.225,"t":"2026-09-08T14:00:00Z","v":228383,"vw":61.218557},{"c":61.245,"h":61.2599,"l":61.1701,"n":1380,"o":61.2098,"t":"2026-09-08T14:15:00Z","v":154177,"vw":61.212868},{"c":61.2994,"h":61.2994,"l":61.22,"n":1637,"o":61.25,"t":"2026-09-08T14:30:00Z","v":150089,"vw":61.248557},{"c":61.34,"h":61.34,"l":61.285,"n":1187,"o":61.2989,"t":"2026-09-08T14:45:00Z","v":94634,"vw":61.304439},{"c":61.37,"h":61.3789,"l":61.3199,"n":1186,"o":61.34,"t":"2026-09-08T15:00:00Z","v":108976,"vw":61.340629},{"c":61.35,"h":61.4,"l":61.3401,"n":1223,"o":61.365,"t":"2026-09-08T15:15:00Z","v":207082,"vw":61.372545},{"c":61.385,"h":61.3876,"l":61.33,"n":1048,"o":61.345,"t":"2026-09-08T15:30:00Z","v":83842,"vw":61.350899},{"c":61.3464,"h":61.395,"l":61.34,"n":1148,"o":61.3897,"t":"2026-09-08T15:45:00Z","v":168625,"vw":61.371791},{"c":61.275,"h":61.35,"l":61.27,"n":885,"o":61.345,"t":"2026-09-08T16:00:00Z","v":96788,"vw":61.322175},{"c":61.24,"h":61.285,"l":61.2301,"n":787,"o":61.27,"t":"2026-09-08T16:15:00Z","v":76854,"vw":61.253415},{"c":61.24,"h":61.255,"l":61.23,"n":699,"o":61.235,"t":"2026-09-08T16:30:00Z","v":75403,"vw":61.239908},{"c":61.255,"h":61.29,"l":61.22,"n":944,"o":61.245,"t":"2026-09-08T16:45:00Z","v":154098,"vw":61.255583},{"c":61.355,"h":61.36,"l":61.26,"n":717,"o":61.26,"t":"2026-09-08T17:00:00Z","v":86434,"vw":61.328483},{"c":61.345,"h":61.36,"l":61.33,"n":652,"o":61.355,"t":"2026-09-08T17:15:00Z","v":72324,"vw":61.349786},{"c":61.3401,"h":61.37,"l":61.34,"n":756,"o":61.35,"t":"2026-09-08T17:30:00Z","v":100573,"vw":61.351199},{"c":61.36,"h":61.38,"l":61.35,"n":866,"o":61.35,"t":"2026-09-08T17:45:00Z","v":85019,"vw":61.36456},{"c":61.3975,"h":61.41,"l":61.355,"n":2778,"o":61.355,"t":"2026-09-08T18:00:00Z","v":101005,"vw":61.391831},{"c":61.41,"h":61.43,"l":61.4,"n":1040,"o":61.4,"t":"2026-09-08T18:15:00Z","v":118316,"vw":61.416944},{"c":61.425,"h":61.43,"l":61.41,"n":720,"o":61.4151,"t":"2026-09-08T18:30:00Z","v":86600,"vw":61.420362},{"c":61.355,"h":61.45,"l":61.2957,"n":1429,"o":61.425,"t":"2026-09-08T18:45:00Z","v":324155,"vw":61.37688},{"c":61.3499,"h":61.37,"l":61.3341,"n":1794,"o":61.36,"t":"2026-09-08T19:00:00Z","v":327478,"vw":61.352552},{"c":61.325,"h":61.36,"l":61.3049,"n":1637,"o":61.35,"t":"2026-09-08T19:15:00Z","v":247042,"vw":61.333873},{"c":61.305,"h":61.33,"l":61.3,"n":1420,"o":61.325,"t":"2026-09-08T19:30:00Z","v":197334,"vw":61.312083},{"c":61.245,"h":61.31,"l":61.19,"n":5191,"o":61.3,"t":"2026-09-08T19:45:00Z","v":1204458,"vw":61.221521},{"c":61.23,"h":61.23,"l":61.23,"n":15,"o":61.23,"t":"2026-09-08T20:00:00Z","v":316613,"vw":61.23},{"c":61.23,"h":61.23,"l":61.23,"n":2,"o":61.23,"t":"2026-09-08T20:15:00Z","v":1461,"vw":61.23},{"c":61.4086,"h":61.4086,"l":61.4086,"n":1,"o":61.4086,"t":"2026-09-08T21:15:00Z","v":100,"vw":61.4086},{"c":61.36,"h":61.36,"l":61.36,"n":2,"o":61.36,"t":"2026-09-08T22:30:00Z","v":101,"vw":61.36},{"c":61.34,"h":61.34,"l":61.34,"n":3,"o":61.34,"t":"2026-09-08T23:30:00Z","v":285,"vw":61.34},{"c":61.0525,"h":61.0525,"l":61.0525,"n":1,"o":61.0525,"t":"2026-09-09T09:45:00Z","v":163,"vw":61.0525},{"c":61.03,"h":61.03,"l":61.03,"n":9,"o":61.03,"t":"2026-09-09T11:00:00Z","v":553,"vw":61.03},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-09-09T12:00:00Z","v":440,"vw":61},{"c":61.06,"h":61.06,"l":61.05,"n":2,"o":61.05,"t":"2026-09-09T12:45:00Z","v":200,"vw":61.055},{"c":61.12,"h":61.12,"l":61.07,"n":3,"o":61.07,"t":"2026-09-09T13:00:00Z","v":444,"vw":61.097477},{"c":61.07,"h":61.07,"l":61.07,"n":8,"o":61.07,"t":"2026-09-09T13:15:00Z","v":700,"vw":61.07},{"c":61.095,"h":61.2,"l":61.05,"n":2938,"o":61.08,"t":"2026-09-09T13:30:00Z","v":263670,"vw":61.115429},{"c":61.095,"h":61.1176,"l":61.05,"n":1364,"o":61.095,"t":"2026-09-09T13:45:00Z","v":146351,"vw":61.08632},{"c":61.165,"h":61.18,"l":61.1,"n":1785,"o":61.1,"t":"2026-09-09T14:00:00Z","v":197332,"vw":61.144998},{"c":61.11,"h":61.17,"l":61.015,"n":1313,"o":61.17,"t":"2026-09-09T14:15:00Z","v":159114,"vw":61.069464},{"c":61.08,"h":61.1099,"l":61.065,"n":1185,"o":61.105,"t":"2026-09-09T14:30:00Z","v":95400,"vw":61.086496},{"c":61.06,"h":61.08,"l":61.04,"n":900,"o":61.0799,"t":"2026-09-09T14:45:00Z","v":73393,"vw":61.064132},{"c":60.83,"h":61.11,"l":60.82,"n":1750,"o":61.06,"t":"2026-09-09T15:00:00Z","v":194491,"vw":60.972673},{"c":60.83,"h":60.87,"l":60.755,"n":1521,"o":60.835,"t":"2026-09-09T15:15:00Z","v":139770,"vw":60.813822},{"c":60.925,"h":60.98,"l":60.84,"n":1800,"o":60.84,"t":"2026-09-09T15:30:00Z","v":192532,"vw":60.905248},{"c":60.895,"h":60.9576,"l":60.88,"n":1078,"o":60.925,"t":"2026-09-09T15:45:00Z","v":154648,"vw":60.920288},{"c":60.86,"h":60.96,"l":60.855,"n":905,"o":60.895,"t":"2026-09-09T16:00:00Z","v":204413,"vw":60.9063},{"c":60.86,"h":60.89,"l":60.83,"n":1495,"o":60.86,"t":"2026-09-09T16:15:00Z","v":116841,"vw":60.851577},{"c":60.965,"h":60.965,"l":60.865,"n":1080,"o":60.865,"t":"2026-09-09T16:30:00Z","v":112831,"vw":60.920717},{"c":60.96,"h":60.99,"l":60.95,"n":798,"o":60.97,"t":"2026-09-09T16:45:00Z","v":77240,"vw":60.965851},{"c":61.0059,"h":61.01,"l":60.945,"n":949,"o":60.955,"t":"2026-09-09T17:00:00Z","v":144331,"vw":60.978045},{"c":60.99,"h":61.025,"l":60.99,"n":765,"o":61.005,"t":"2026-09-09T17:15:00Z","v":110831,"vw":61.005769},{"c":60.965,"h":60.995,"l":60.93,"n":794,"o":60.995,"t":"2026-09-09T17:30:00Z","v":115247,"vw":60.975455},{"c":60.98,"h":61,"l":60.965,"n":1496,"o":60.965,"t":"2026-09-09T17:45:00Z","v":114586,"vw":60.981117},{"c":60.965,"h":61.015,"l":60.9601,"n":1351,"o":60.985,"t":"2026-09-09T18:00:00Z","v":165443,"vw":60.987663},{"c":60.965,"h":60.9859,"l":60.955,"n":955,"o":60.965,"t":"2026-09-09T18:15:00Z","v":161578,"vw":60.974279},{"c":60.955,"h":60.9751,"l":60.95,"n":1047,"o":60.965,"t":"2026-09-09T18:30:00Z","v":226417,"vw":60.963569},{"c":60.925,"h":60.96,"l":60.92,"n":1077,"o":60.955,"t":"2026-09-09T18:45:00Z","v":179366,"vw":60.936282},{"c":60.945,"h":60.945,"l":60.88,"n":2004,"o":60.925,"t":"2026-09-09T19:00:00Z","v":426481,"vw":60.907175},{"c":60.955,"h":60.97,"l":60.94,"n":1521,"o":60.945,"t":"2026-09-09T19:15:00Z","v":243498,"vw":60.957678},{"c":60.935,"h":60.96,"l":60.915,"n":1844,"o":60.955,"t":"2026-09-09T19:30:00Z","v":221069,"vw":60.94126},{"c":60.865,"h":60.95,"l":60.84,"n":3322,"o":60.9399,"t":"2026-09-09T19:45:00Z","v":477892,"vw":60.895104},{"c":60.87,"h":60.87,"l":60.87,"n":19,"o":60.87,"t":"2026-09-09T20:00:00Z","v":32263,"vw":60.87},{"c":61.73,"h":61.73,"l":61.73,"n":1,"o":61.73,"t":"2026-09-09T20:45:00Z","v":100,"vw":61.73},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-10T11:00:00Z","v":147,"vw":60},{"c":60.9079,"h":60.9079,"l":60.9079,"n":3,"o":60.9079,"t":"2026-09-10T11:30:00Z","v":203,"vw":60.9079},{"c":60.8,"h":60.8,"l":60.8,"n":4,"o":60.8,"t":"2026-09-10T12:00:00Z","v":103,"vw":60.8},{"c":60,"h":60.24,"l":60,"n":74,"o":60.24,"t":"2026-09-10T12:45:00Z","v":1444,"vw":60.064873},{"c":59.92,"h":59.92,"l":59.92,"n":13,"o":59.92,"t":"2026-09-10T13:15:00Z","v":114,"vw":59.92},{"c":59.995,"h":60.095,"l":59.955,"n":4518,"o":60.04,"t":"2026-09-10T13:30:00Z","v":724224,"vw":60.010806},{"c":59.915,"h":60.095,"l":59.905,"n":2129,"o":59.995,"t":"2026-09-10T13:45:00Z","v":301283,"vw":60.003316},{"c":59.965,"h":60.035,"l":59.915,"n":2120,"o":59.92,"t":"2026-09-10T14:00:00Z","v":312135,"vw":59.991753},{"c":60.105,"h":60.19,"l":59.945,"n":1725,"o":59.965,"t":"2026-09-10T14:15:00Z","v":253142,"vw":60.081935},{"c":60.165,"h":60.21,"l":60.085,"n":1351,"o":60.105,"t":"2026-09-10T14:30:00Z","v":142397,"vw":60.14797},{"c":60.25,"h":60.25,"l":60.14,"n":1464,"o":60.165,"t":"2026-09-10T14:45:00Z","v":180345,"vw":60.188155},{"c":60.205,"h":60.25,"l":60.165,"n":1213,"o":60.25,"t":"2026-09-10T15:00:00Z","v":145102,"vw":60.208316},{"c":60.175,"h":60.225,"l":60.16,"n":1258,"o":60.205,"t":"2026-09-10T15:15:00Z","v":129783,"vw":60.19679},{"c":60.18,"h":60.21,"l":60.145,"n":1155,"o":60.175,"t":"2026-09-10T15:30:00Z","v":120661,"vw":60.176363},{"c":60.095,"h":60.1755,"l":60.075,"n":1141,"o":60.175,"t":"2026-09-10T15:45:00Z","v":155447,"vw":60.118729},{"c":60.055,"h":60.11,"l":60.015,"n":1185,"o":60.095,"t":"2026-09-10T16:00:00Z","v":162873,"vw":60.071378},{"c":60.04,"h":60.05,"l":60.0042,"n":977,"o":60.04,"t":"2026-09-10T16:15:00Z","v":156187,"vw":60.032772},{"c":60.065,"h":60.065,"l":59.985,"n":1260,"o":60.035,"t":"2026-09-10T16:30:00Z","v":225272,"vw":60.03518},{"c":60.095,"h":60.0976,"l":60.055,"n":899,"o":60.055,"t":"2026-09-10T16:45:00Z","v":128624,"vw":60.076733},{"c":60.0776,"h":60.12,"l":60.05,"n":1300,"o":60.09,"t":"2026-09-10T17:00:00Z","v":293500,"vw":60.088203},{"c":60.07,"h":60.08,"l":60.045,"n":970,"o":60.075,"t":"2026-09-10T17:15:00Z","v":145709,"vw":60.062987},{"c":60.015,"h":60.08,"l":59.99,"n":995,"o":60.065,"t":"2026-09-10T17:30:00Z","v":153692,"vw":60.033569},{"c":60,"h":60.02,"l":59.99,"n":1729,"o":60.015,"t":"2026-09-10T17:45:00Z","v":174457,"vw":60.002675},{"c":59.955,"h":60.025,"l":59.93,"n":1041,"o":60.0077,"t":"2026-09-10T18:00:00Z","v":141685,"vw":59.963906},{"c":59.94,"h":59.9659,"l":59.925,"n":1152,"o":59.95,"t":"2026-09-10T18:15:00Z","v":163345,"vw":59.942459},{"c":59.975,"h":59.9755,"l":59.91,"n":1004,"o":59.935,"t":"2026-09-10T18:30:00Z","v":164503,"vw":59.942767},{"c":59.995,"h":60.035,"l":59.94,"n":1267,"o":59.975,"t":"2026-09-10T18:45:00Z","v":206489,"vw":59.993245},{"c":59.93,"h":59.99,"l":59.91,"n":2017,"o":59.99,"t":"2026-09-10T19:00:00Z","v":367444,"vw":59.939423},{"c":59.98,"h":59.9898,"l":59.9,"n":1480,"o":59.93,"t":"2026-09-10T19:15:00Z","v":216431,"vw":59.935003},{"c":59.985,"h":59.9999,"l":59.95,"n":2121,"o":59.98,"t":"2026-09-10T19:30:00Z","v":453951,"vw":59.974927},{"c":59.93,"h":59.985,"l":59.92,"n":2462,"o":59.985,"t":"2026-09-10T19:45:00Z","v":572508,"vw":59.943864},{"c":59.94,"h":59.95,"l":59.94,"n":20,"o":59.94,"t":"2026-09-10T20:00:00Z","v":305438,"vw":59.940012},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-09-10T21:45:00Z","v":100,"vw":59.92},{"c":60.58,"h":60.58,"l":60.58,"n":1,"o":60.58,"t":"2026-09-10T22:15:00Z","v":110,"vw":60.58},{"c":59.94,"h":59.94,"l":59.94,"n":14,"o":59.94,"t":"2026-09-11T08:00:00Z","v":1099,"vw":59.94},{"c":60.2294,"h":60.2294,"l":60.2294,"n":2,"o":60.2294,"t":"2026-09-11T11:00:00Z","v":123,"vw":60.2294},{"c":60.16,"h":60.16,"l":60.1,"n":12,"o":60.12,"t":"2026-09-11T12:30:00Z","v":1611,"vw":60.123289},{"c":60.5799,"h":60.5799,"l":60.5799,"n":1,"o":60.5799,"t":"2026-09-11T13:00:00Z","v":10000,"vw":60.5799},{"c":60.39,"h":60.44,"l":60.28,"n":4406,"o":60.41,"t":"2026-09-11T13:30:00Z","v":1020199,"vw":60.351275},{"c":60.465,"h":60.47,"l":60.355,"n":1983,"o":60.4,"t":"2026-09-11T13:45:00Z","v":441960,"vw":60.409616},{"c":60.365,"h":60.46,"l":60.315,"n":2232,"o":60.46,"t":"2026-09-11T14:00:00Z","v":366683,"vw":60.353046},{"c":60.365,"h":60.415,"l":60.345,"n":1323,"o":60.365,"t":"2026-09-11T14:15:00Z","v":166568,"vw":60.373443},{"c":60.275,"h":60.37,"l":60.25,"n":1275,"o":60.365,"t":"2026-09-11T14:30:00Z","v":130437,"vw":60.301268},{"c":60.31,"h":60.3717,"l":60.275,"n":1525,"o":60.275,"t":"2026-09-11T14:45:00Z","v":274651,"vw":60.33384},{"c":60.305,"h":60.39,"l":60.285,"n":867,"o":60.315,"t":"2026-09-11T15:00:00Z","v":89999,"vw":60.338744},{"c":60.415,"h":60.435,"l":60.31,"n":923,"o":60.31,"t":"2026-09-11T15:15:00Z","v":160650,"vw":60.395204},{"c":60.435,"h":60.44,"l":60.39,"n":1033,"o":60.415,"t":"2026-09-11T15:30:00Z","v":108730,"vw":60.415939},{"c":60.395,"h":60.435,"l":60.37,"n":932,"o":60.435,"t":"2026-09-11T15:45:00Z","v":110838,"vw":60.402639},{"c":60.405,"h":60.445,"l":60.395,"n":791,"o":60.395,"t":"2026-09-11T16:00:00Z","v":99812,"vw":60.420871},{"c":60.36,"h":60.4099,"l":60.355,"n":929,"o":60.405,"t":"2026-09-11T16:15:00Z","v":196562,"vw":60.380077},{"c":60.375,"h":60.4177,"l":60.335,"n":831,"o":60.35,"t":"2026-09-11T16:30:00Z","v":135981,"vw":60.368028},{"c":60.385,"h":60.3999,"l":60.365,"n":768,"o":60.375,"t":"2026-09-11T16:45:00Z","v":102200,"vw":60.377726},{"c":60.3762,"h":60.425,"l":60.371,"n":707,"o":60.38,"t":"2026-09-11T17:00:00Z","v":97701,"vw":60.386784},{"c":60.42,"h":60.44,"l":60.37,"n":811,"o":60.375,"t":"2026-09-11T17:15:00Z","v":245603,"vw":60.40492},{"c":60.375,"h":60.425,"l":60.365,"n":741,"o":60.42,"t":"2026-09-11T17:30:00Z","v":103463,"vw":60.393603},{"c":60.3565,"h":60.39,"l":60.345,"n":1784,"o":60.37,"t":"2026-09-11T17:45:00Z","v":183107,"vw":60.372426},{"c":60.355,"h":60.38,"l":60.345,"n":669,"o":60.355,"t":"2026-09-11T18:00:00Z","v":171732,"vw":60.354719},{"c":60.33,"h":60.37,"l":60.31,"n":849,"o":60.355,"t":"2026-09-11T18:15:00Z","v":128909,"vw":60.334788},{"c":60.295,"h":60.335,"l":60.285,"n":872,"o":60.325,"t":"2026-09-11T18:30:00Z","v":98502,"vw":60.302588},{"c":60.28,"h":60.3,"l":60.27,"n":693,"o":60.285,"t":"2026-09-11T18:45:00Z","v":134042,"vw":60.282494},{"c":60.29,"h":60.29,"l":60.27,"n":1329,"o":60.29,"t":"2026-09-11T19:00:00Z","v":245573,"vw":60.278635},{"c":60.32,"h":60.33,"l":60.2844,"n":1723,"o":60.2844,"t":"2026-09-11T19:15:00Z","v":440401,"vw":60.313981},{"c":60.3301,"h":60.34,"l":60.31,"n":1165,"o":60.32,"t":"2026-09-11T19:30:00Z","v":178364,"vw":60.32785},{"c":60.34,"h":60.38,"l":60.315,"n":2495,"o":60.33,"t":"2026-09-11T19:45:00Z","v":563895,"vw":60.346051},{"c":60.35,"h":60.35,"l":60.35,"n":14,"o":60.35,"t":"2026-09-11T20:00:00Z","v":333207,"vw":60.35},{"c":59.74,"h":59.74,"l":59.74,"n":11,"o":59.74,"t":"2026-09-14T08:15:00Z","v":134,"vw":59.74},{"c":59.76,"h":59.76,"l":59.76,"n":1,"o":59.76,"t":"2026-09-14T09:00:00Z","v":100,"vw":59.76},{"c":59.74,"h":59.75,"l":59.72,"n":27,"o":59.74,"t":"2026-09-14T11:00:00Z","v":1257,"vw":59.737846},{"c":59.53,"h":59.59,"l":59.53,"n":4,"o":59.57,"t":"2026-09-14T11:30:00Z","v":1050,"vw":59.563435},{"c":59.41,"h":59.41,"l":59.41,"n":24,"o":59.41,"t":"2026-09-14T11:45:00Z","v":1053,"vw":59.41},{"c":59.41,"h":59.59,"l":59.41,"n":15,"o":59.57,"t":"2026-09-14T12:30:00Z","v":3150,"vw":59.523346},{"c":59.4067,"h":59.4067,"l":59.4067,"n":1,"o":59.4067,"t":"2026-09-14T12:45:00Z","v":158,"vw":59.4067},{"c":59.13,"h":59.41,"l":59.11,"n":97,"o":59.41,"t":"2026-09-14T13:00:00Z","v":8790,"vw":59.336786},{"c":59.34,"h":59.41,"l":59.31,"n":16,"o":59.35,"t":"2026-09-14T13:15:00Z","v":2103,"vw":59.337387},{"c":59.44,"h":59.48,"l":59.3928,"n":5251,"o":59.44,"t":"2026-09-14T13:30:00Z","v":414663,"vw":59.44588},{"c":59.435,"h":59.54,"l":59.405,"n":1924,"o":59.44,"t":"2026-09-14T13:45:00Z","v":235421,"vw":59.471521},{"c":59.5555,"h":59.56,"l":59.425,"n":3314,"o":59.43,"t":"2026-09-14T14:00:00Z","v":642008,"vw":59.495685},{"c":59.425,"h":59.56,"l":59.36,"n":2211,"o":59.55,"t":"2026-09-14T14:15:00Z","v":469435,"vw":59.446564},{"c":59.4457,"h":59.45,"l":59.37,"n":2381,"o":59.42,"t":"2026-09-14T14:30:00Z","v":447296,"vw":59.412689},{"c":59.42,"h":59.495,"l":59.38,"n":1712,"o":59.445,"t":"2026-09-14T14:45:00Z","v":301351,"vw":59.436101},{"c":59.475,"h":59.625,"l":59.3924,"n":2264,"o":59.42,"t":"2026-09-14T15:00:00Z","v":566033,"vw":59.490915},{"c":59.545,"h":59.5557,"l":59.465,"n":1476,"o":59.47,"t":"2026-09-14T15:15:00Z","v":329252,"vw":59.502446},{"c":59.735,"h":59.745,"l":59.51,"n":1911,"o":59.545,"t":"2026-09-14T15:30:00Z","v":408246,"vw":59.622991},{"c":59.665,"h":59.7348,"l":59.645,"n":1132,"o":59.73,"t":"2026-09-14T15:45:00Z","v":180164,"vw":59.674727},{"c":59.67,"h":59.68,"l":59.6425,"n":957,"o":59.665,"t":"2026-09-14T16:00:00Z","v":137495,"vw":59.659698},{"c":59.7,"h":59.76,"l":59.68,"n":1069,"o":59.68,"t":"2026-09-14T16:15:00Z","v":204829,"vw":59.71974},{"c":59.765,"h":59.765,"l":59.695,"n":847,"o":59.705,"t":"2026-09-14T16:30:00Z","v":137490,"vw":59.717017},{"c":59.825,"h":59.88,"l":59.7525,"n":1170,"o":59.765,"t":"2026-09-14T16:45:00Z","v":270211,"vw":59.821192},{"c":59.79,"h":59.83,"l":59.785,"n":659,"o":59.8255,"t":"2026-09-14T17:00:00Z","v":125322,"vw":59.804462},{"c":59.8,"h":59.8,"l":59.76,"n":808,"o":59.78,"t":"2026-09-14T17:15:00Z","v":167476,"vw":59.785259},{"c":59.795,"h":59.815,"l":59.785,"n":787,"o":59.8,"t":"2026-09-14T17:30:00Z","v":104277,"vw":59.798387},{"c":59.775,"h":59.815,"l":59.775,"n":1920,"o":59.795,"t":"2026-09-14T17:45:00Z","v":98841,"vw":59.797911},{"c":59.8102,"h":59.82,"l":59.775,"n":879,"o":59.78,"t":"2026-09-14T18:00:00Z","v":133177,"vw":59.7993},{"c":59.795,"h":59.825,"l":59.785,"n":869,"o":59.815,"t":"2026-09-14T18:15:00Z","v":168711,"vw":59.799895},{"c":59.805,"h":59.83,"l":59.79,"n":1090,"o":59.795,"t":"2026-09-14T18:30:00Z","v":162718,"vw":59.805245},{"c":59.8,"h":59.815,"l":59.7741,"n":1001,"o":59.805,"t":"2026-09-14T18:45:00Z","v":223216,"vw":59.79897},{"c":59.755,"h":59.8099,"l":59.75,"n":1370,"o":59.8,"t":"2026-09-14T19:00:00Z","v":188483,"vw":59.779906},{"c":59.7,"h":59.755,"l":59.7,"n":1660,"o":59.755,"t":"2026-09-14T19:15:00Z","v":262370,"vw":59.720981},{"c":59.67,"h":59.72,"l":59.66,"n":1710,"o":59.7,"t":"2026-09-14T19:30:00Z","v":212656,"vw":59.688414},{"c":59.6,"h":59.68,"l":59.6,"n":2982,"o":59.675,"t":"2026-09-14T19:45:00Z","v":644618,"vw":59.634365},{"c":59.61,"h":59.61,"l":59.61,"n":20,"o":59.61,"t":"2026-09-14T20:00:00Z","v":122619,"vw":59.61},{"c":60.28,"h":60.28,"l":60.28,"n":8,"o":60.28,"t":"2026-09-15T08:00:00Z","v":289,"vw":60.28},{"c":59.4,"h":59.49,"l":59.4,"n":11,"o":59.47,"t":"2026-09-15T13:15:00Z","v":2121,"vw":59.440633},{"c":59.2861,"h":59.4,"l":59.24,"n":3229,"o":59.39,"t":"2026-09-15T13:30:00Z","v":1169488,"vw":59.293168},{"c":59.325,"h":59.36,"l":59.265,"n":1470,"o":59.29,"t":"2026-09-15T13:45:00Z","v":211993,"vw":59.292678},{"c":59.245,"h":59.345,"l":59.2425,"n":1949,"o":59.32,"t":"2026-09-15T14:00:00Z","v":300488,"vw":59.29633},{"c":59.205,"h":59.27,"l":59.205,"n":1569,"o":59.25,"t":"2026-09-15T14:15:00Z","v":280435,"vw":59.235742},{"c":59.15,"h":59.235,"l":59.14,"n":1704,"o":59.205,"t":"2026-09-15T14:30:00Z","v":183497,"vw":59.196091},{"c":59.07,"h":59.16,"l":59.07,"n":1612,"o":59.155,"t":"2026-09-15T14:45:00Z","v":265285,"vw":59.108919},{"c":59.14,"h":59.145,"l":59.06,"n":1381,"o":59.07,"t":"2026-09-15T15:00:00Z","v":310031,"vw":59.109443},{"c":59.205,"h":59.225,"l":59.1341,"n":995,"o":59.135,"t":"2026-09-15T15:15:00Z","v":194367,"vw":59.191456},{"c":59.235,"h":59.245,"l":59.184268,"n":976,"o":59.2199,"t":"2026-09-15T15:30:00Z","v":140724,"vw":59.215634},{"c":59.175,"h":59.25,"l":59.1701,"n":1271,"o":59.235,"t":"2026-09-15T15:45:00Z","v":292433,"vw":59.207831},{"c":59.165,"h":59.1899,"l":59.14,"n":1056,"o":59.17,"t":"2026-09-15T16:00:00Z","v":504231,"vw":59.151042},{"c":59.22,"h":59.235,"l":59.17,"n":880,"o":59.17,"t":"2026-09-15T16:15:00Z","v":133049,"vw":59.200637},{"c":59.235,"h":59.255,"l":59.205,"n":870,"o":59.215,"t":"2026-09-15T16:30:00Z","v":212366,"vw":59.228939},{"c":59.26,"h":59.28,"l":59.2238,"n":724,"o":59.235936,"t":"2026-09-15T16:45:00Z","v":146778,"vw":59.246614},{"c":59.2259,"h":59.27,"l":59.21,"n":771,"o":59.265,"t":"2026-09-15T17:00:00Z","v":162390,"vw":59.232157},{"c":59.195,"h":59.23,"l":59.185,"n":1081,"o":59.225,"t":"2026-09-15T17:15:00Z","v":331756,"vw":59.19968},{"c":59.21,"h":59.245,"l":59.195,"n":872,"o":59.195,"t":"2026-09-15T17:30:00Z","v":212980,"vw":59.222335},{"c":59.215,"h":59.22,"l":59.2,"n":1682,"o":59.205,"t":"2026-09-15T17:45:00Z","v":153452,"vw":59.210174},{"c":59.275,"h":59.29,"l":59.215,"n":893,"o":59.22,"t":"2026-09-15T18:00:00Z","v":235739,"vw":59.247925},{"c":59.275,"h":59.28,"l":59.25,"n":675,"o":59.27,"t":"2026-09-15T18:15:00Z","v":130102,"vw":59.264528},{"c":59.21,"h":59.275,"l":59.21,"n":1002,"o":59.275,"t":"2026-09-15T18:30:00Z","v":211828,"vw":59.243161},{"c":59.235,"h":59.24,"l":59.194049,"n":972,"o":59.21,"t":"2026-09-15T18:45:00Z","v":215334,"vw":59.218834},{"c":59.215,"h":59.25,"l":59.205,"n":1255,"o":59.235,"t":"2026-09-15T19:00:00Z","v":194889,"vw":59.222579},{"c":59.2,"h":59.22,"l":59.2,"n":1267,"o":59.22,"t":"2026-09-15T19:15:00Z","v":205018,"vw":59.211637},{"c":59.19,"h":59.22,"l":59.19,"n":1853,"o":59.21,"t":"2026-09-15T19:30:00Z","v":296406,"vw":59.205221},{"c":59.225,"h":59.23,"l":59.19,"n":2206,"o":59.195,"t":"2026-09-15T19:45:00Z","v":290249,"vw":59.213615},{"c":59.32,"h":59.32,"l":59.22,"n":23,"o":59.22,"t":"2026-09-15T20:00:00Z","v":130932,"vw":59.220412},{"c":59.2439,"h":59.2439,"l":59.2237,"n":2,"o":59.2237,"t":"2026-09-16T12:15:00Z","v":1168,"vw":59.226605},{"c":59.5979,"h":59.5979,"l":59.5979,"n":1,"o":59.5979,"t":"2026-09-16T12:45:00Z","v":250,"vw":59.5979},{"c":59.67,"h":59.67,"l":59.56,"n":37,"o":59.62,"t":"2026-09-16T13:15:00Z","v":3153,"vw":59.63625},{"c":59.48,"h":59.56,"l":59.4744,"n":2727,"o":59.53,"t":"2026-09-16T13:30:00Z","v":276215,"vw":59.505558},{"c":59.455,"h":59.515,"l":59.445,"n":1917,"o":59.48,"t":"2026-09-16T13:45:00Z","v":706830,"vw":59.478738},{"c":59.48,"h":59.48,"l":59.3744,"n":2407,"o":59.455,"t":"2026-09-16T14:00:00Z","v":497761,"vw":59.431917},{"c":59.485,"h":59.49,"l":59.44,"n":849,"o":59.485,"t":"2026-09-16T14:15:00Z","v":135042,"vw":59.458405},{"c":59.555,"h":59.56,"l":59.4601,"n":1103,"o":59.49,"t":"2026-09-16T14:30:00Z","v":190669,"vw":59.486089},{"c":59.55,"h":59.57,"l":59.51,"n":770,"o":59.55,"t":"2026-09-16T14:45:00Z","v":87603,"vw":59.5437},{"c":59.67,"h":59.69,"l":59.565,"n":1120,"o":59.5699,"t":"2026-09-16T15:00:00Z","v":137985,"vw":59.636231},{"c":59.595,"h":59.67,"l":59.595,"n":948,"o":59.665,"t":"2026-09-16T15:15:00Z","v":183094,"vw":59.635341},{"c":59.585,"h":59.61,"l":59.58,"n":1141,"o":59.595,"t":"2026-09-16T15:30:00Z","v":236834,"vw":59.596428},{"c":59.605,"h":59.72,"l":59.58,"n":1585,"o":59.585,"t":"2026-09-16T15:45:00Z","v":360232,"vw":59.637646},{"c":59.595,"h":59.605,"l":59.57,"n":1060,"o":59.605,"t":"2026-09-16T16:00:00Z","v":292264,"vw":59.59001},{"c":59.585,"h":59.61,"l":59.5701,"n":818,"o":59.595,"t":"2026-09-16T16:15:00Z","v":176262,"vw":59.594459},{"c":59.575,"h":59.59,"l":59.565,"n":763,"o":59.585,"t":"2026-09-16T16:30:00Z","v":145132,"vw":59.576772},{"c":59.545,"h":59.59,"l":59.545,"n":870,"o":59.575,"t":"2026-09-16T16:45:00Z","v":169512,"vw":59.571329},{"c":59.505,"h":59.55,"l":59.485,"n":740,"o":59.545,"t":"2026-09-16T17:00:00Z","v":138335,"vw":59.508895},{"c":59.495,"h":59.5156,"l":59.48,"n":1064,"o":59.51,"t":"2026-09-16T17:15:00Z","v":277774,"vw":59.49453},{"c":59.4643,"h":59.51,"l":59.46,"n":970,"o":59.5,"t":"2026-09-16T17:30:00Z","v":311397,"vw":59.487844},{"c":59.56,"h":59.57,"l":59.46,"n":1725,"o":59.4698,"t":"2026-09-16T17:45:00Z","v":146716,"vw":59.487423},{"c":59.45,"h":59.63,"l":59.4,"n":1652,"o":59.5,"t":"2026-09-16T18:00:00Z","v":227572,"vw":59.500781},{"c":59.405,"h":59.475,"l":59.335,"n":1161,"o":59.4499,"t":"2026-09-16T18:15:00Z","v":201143,"vw":59.42445},{"c":59.38,"h":59.46,"l":59.15,"n":2340,"o":59.4,"t":"2026-09-16T18:30:00Z","v":416790,"vw":59.274592},{"c":59.0286,"h":59.43,"l":59.025,"n":1541,"o":59.37,"t":"2026-09-16T18:45:00Z","v":297752,"vw":59.237911},{"c":58.9338,"h":59.155,"l":58.9,"n":2459,"o":59.03,"t":"2026-09-16T19:00:00Z","v":376136,"vw":58.996291},{"c":58.935,"h":58.98,"l":58.855,"n":2387,"o":58.94,"t":"2026-09-16T19:15:00Z","v":405137,"vw":58.904175},{"c":59.0425,"h":59.085,"l":58.9301,"n":2110,"o":58.935,"t":"2026-09-16T19:30:00Z","v":323890,"vw":59.020235},{"c":59.17,"h":59.18,"l":59.035,"n":2722,"o":59.04,"t":"2026-09-16T19:45:00Z","v":502021,"vw":59.140892},{"c":59.18,"h":59.18,"l":59.18,"n":16,"o":59.18,"t":"2026-09-16T20:00:00Z","v":69294,"vw":59.18},{"c":59.8184,"h":59.8184,"l":59.8184,"n":1,"o":59.8184,"t":"2026-09-16T20:30:00Z","v":100,"vw":59.8184},{"c":59.71,"h":59.71,"l":59.71,"n":1,"o":59.71,"t":"2026-09-17T11:15:00Z","v":100,"vw":59.71},{"c":59.72,"h":59.72,"l":59.72,"n":11,"o":59.72,"t":"2026-09-17T11:45:00Z","v":301,"vw":59.72},{"c":59.95,"h":59.95,"l":59.91,"n":55,"o":59.91,"t":"2026-09-17T12:15:00Z","v":5291,"vw":59.941116},{"c":59.9483,"h":59.9483,"l":59.9483,"n":1,"o":59.9483,"t":"2026-09-17T12:30:00Z","v":250,"vw":59.9483},{"c":59.88,"h":59.88,"l":59.87,"n":3,"o":59.87,"t":"2026-09-17T13:15:00Z","v":1070,"vw":59.878095},{"c":59.755,"h":59.89,"l":59.7244,"n":2925,"o":59.86,"t":"2026-09-17T13:30:00Z","v":337100,"vw":59.82882},{"c":59.86,"h":59.88,"l":59.75,"n":1027,"o":59.755,"t":"2026-09-17T13:45:00Z","v":151407,"vw":59.837082},{"c":59.91,"h":59.9157,"l":59.83,"n":1300,"o":59.8656,"t":"2026-09-17T14:00:00Z","v":165146,"vw":59.867017},{"c":59.875,"h":59.9299,"l":59.87,"n":1084,"o":59.91,"t":"2026-09-17T14:15:00Z","v":123134,"vw":59.895515},{"c":59.885,"h":59.919,"l":59.86,"n":1762,"o":59.875,"t":"2026-09-17T14:30:00Z","v":150017,"vw":59.887619},{"c":59.815,"h":59.8999,"l":59.805,"n":912,"o":59.885,"t":"2026-09-17T14:45:00Z","v":126893,"vw":59.844203},{"c":59.8375,"h":59.84,"l":59.795,"n":923,"o":59.81,"t":"2026-09-17T15:00:00Z","v":160449,"vw":59.816574},{"c":59.855,"h":59.86,"l":59.8142,"n":794,"o":59.83,"t":"2026-09-17T15:15:00Z","v":121635,"vw":59.829383},{"c":59.885,"h":59.9,"l":59.84,"n":839,"o":59.855,"t":"2026-09-17T15:30:00Z","v":188542,"vw":59.883219},{"c":59.93,"h":59.93,"l":59.86,"n":707,"o":59.88,"t":"2026-09-17T15:45:00Z","v":124459,"vw":59.886897},{"c":59.905,"h":59.945,"l":59.8924,"n":869,"o":59.935,"t":"2026-09-17T16:00:00Z","v":126122,"vw":59.920096},{"c":59.94,"h":59.95,"l":59.905,"n":723,"o":59.9075,"t":"2026-09-17T16:15:00Z","v":92085,"vw":59.932365},{"c":59.9513,"h":59.9555,"l":59.895,"n":639,"o":59.945,"t":"2026-09-17T16:30:00Z","v":137453,"vw":59.927411},{"c":59.9387,"h":59.96,"l":59.89,"n":893,"o":59.95,"t":"2026-09-17T16:45:00Z","v":226112,"vw":59.933148},{"c":59.945,"h":59.9901,"l":59.93,"n":965,"o":59.94,"t":"2026-09-17T17:00:00Z","v":319423,"vw":59.965093},{"c":59.93,"h":59.9501,"l":59.92,"n":713,"o":59.946,"t":"2026-09-17T17:15:00Z","v":148552,"vw":59.92972},{"c":59.935,"h":59.945,"l":59.92,"n":658,"o":59.925,"t":"2026-09-17T17:30:00Z","v":116413,"vw":59.930778},{"c":59.95,"h":59.95,"l":59.92,"n":1342,"o":59.935,"t":"2026-09-17T17:45:00Z","v":104575,"vw":59.933542},{"c":59.955,"h":59.96,"l":59.9238,"n":515,"o":59.945,"t":"2026-09-17T18:00:00Z","v":106975,"vw":59.939467},{"c":59.941,"h":59.96,"l":59.93,"n":752,"o":59.95,"t":"2026-09-17T18:15:00Z","v":174334,"vw":59.942821},{"c":59.915,"h":59.95,"l":59.905,"n":646,"o":59.945,"t":"2026-09-17T18:30:00Z","v":140896,"vw":59.922323},{"c":59.935,"h":59.9476,"l":59.9101,"n":782,"o":59.92,"t":"2026-09-17T18:45:00Z","v":184023,"vw":59.93206},{"c":59.975,"h":59.99,"l":59.9301,"n":1254,"o":59.94,"t":"2026-09-17T19:00:00Z","v":230780,"vw":59.967151},{"c":59.93,"h":59.976,"l":59.92,"n":1227,"o":59.975,"t":"2026-09-17T19:15:00Z","v":272699,"vw":59.957348},{"c":59.925,"h":59.94,"l":59.91,"n":1272,"o":59.925,"t":"2026-09-17T19:30:00Z","v":261334,"vw":59.923707},{"c":59.88,"h":59.93,"l":59.88,"n":1506,"o":59.9201,"t":"2026-09-17T19:45:00Z","v":417703,"vw":59.90907},{"c":59.86,"h":59.91,"l":59.86,"n":19,"o":59.91,"t":"2026-09-17T20:00:00Z","v":27086,"vw":59.909723},{"c":59.7887,"h":59.7887,"l":59.7887,"n":1,"o":59.7887,"t":"2026-09-17T20:15:00Z","v":599,"vw":59.7887},{"c":59.94,"h":59.94,"l":59.94,"n":1,"o":59.94,"t":"2026-09-17T20:30:00Z","v":401,"vw":59.94},{"c":59.95,"h":59.95,"l":59.95,"n":3,"o":59.95,"t":"2026-09-17T20:45:00Z","v":287,"vw":59.95},{"c":60.02,"h":60.06,"l":60.02,"n":3,"o":60.06,"t":"2026-09-18T09:30:00Z","v":1000,"vw":60.0368},{"c":60.09,"h":60.09,"l":60.09,"n":13,"o":60.09,"t":"2026-09-18T11:00:00Z","v":293,"vw":60.09},{"c":59.97,"h":60,"l":59.97,"n":11,"o":60,"t":"2026-09-18T11:15:00Z","v":900,"vw":59.995763},{"c":59.9821,"h":59.9821,"l":59.9821,"n":1,"o":59.9821,"t":"2026-09-18T12:30:00Z","v":116,"vw":59.9821},{"c":59.92,"h":59.9781,"l":59.8,"n":6,"o":59.9781,"t":"2026-09-18T13:15:00Z","v":3333,"vw":59.849033},{"c":59.88,"h":59.9087,"l":59.7935,"n":3163,"o":59.89,"t":"2026-09-18T13:30:00Z","v":342787,"vw":59.854454},{"c":59.83,"h":59.92,"l":59.8224,"n":1823,"o":59.88,"t":"2026-09-18T13:45:00Z","v":239168,"vw":59.864427},{"c":59.84,"h":59.88,"l":59.815,"n":1945,"o":59.835,"t":"2026-09-18T14:00:00Z","v":316126,"vw":59.845167},{"c":59.8,"h":59.84,"l":59.7701,"n":1269,"o":59.8399,"t":"2026-09-18T14:15:00Z","v":161049,"vw":59.803138},{"c":59.765,"h":59.815,"l":59.765,"n":2016,"o":59.805,"t":"2026-09-18T14:30:00Z","v":225009,"vw":59.791834},{"c":59.81,"h":59.84,"l":59.755,"n":1439,"o":59.77,"t":"2026-09-18T14:45:00Z","v":246895,"vw":59.79651},{"c":59.7701,"h":59.8051,"l":59.75,"n":868,"o":59.805,"t":"2026-09-18T15:00:00Z","v":101496,"vw":59.771632},{"c":59.795,"h":59.8,"l":59.77,"n":712,"o":59.785,"t":"2026-09-18T15:15:00Z","v":93174,"vw":59.784584},{"c":59.7999,"h":59.8287,"l":59.7634,"n":956,"o":59.8,"t":"2026-09-18T15:30:00Z","v":112378,"vw":59.793896},{"c":59.785,"h":59.8075,"l":59.7701,"n":729,"o":59.795,"t":"2026-09-18T15:45:00Z","v":123651,"vw":59.788106},{"c":59.78,"h":59.8,"l":59.76,"n":1002,"o":59.785,"t":"2026-09-18T16:00:00Z","v":131228,"vw":59.782463},{"c":59.82,"h":59.83,"l":59.76,"n":1015,"o":59.785,"t":"2026-09-18T16:15:00Z","v":130861,"vw":59.796314},{"c":59.845,"h":59.86,"l":59.8038,"n":785,"o":59.82,"t":"2026-09-18T16:30:00Z","v":125586,"vw":59.832446},{"c":59.885,"h":59.885,"l":59.81,"n":718,"o":59.84,"t":"2026-09-18T16:45:00Z","v":102173,"vw":59.850125},{"c":59.885,"h":59.89,"l":59.8701,"n":617,"o":59.88,"t":"2026-09-18T17:00:00Z","v":165870,"vw":59.884626},{"c":59.89,"h":59.9,"l":59.88,"n":582,"o":59.885,"t":"2026-09-18T17:15:00Z","v":59374,"vw":59.891334},{"c":59.91,"h":59.91,"l":59.87,"n":673,"o":59.895,"t":"2026-09-18T17:30:00Z","v":76156,"vw":59.894444},{"c":59.89,"h":59.91,"l":59.89,"n":1407,"o":59.905,"t":"2026-09-18T17:45:00Z","v":86946,"vw":59.898641},{"c":59.895,"h":59.91,"l":59.88,"n":735,"o":59.8936,"t":"2026-09-18T18:00:00Z","v":96378,"vw":59.892767},{"c":59.905,"h":59.91,"l":59.8838,"n":991,"o":59.895,"t":"2026-09-18T18:15:00Z","v":103729,"vw":59.899914},{"c":59.9,"h":59.91,"l":59.89,"n":936,"o":59.905,"t":"2026-09-18T18:30:00Z","v":109511,"vw":59.902506},{"c":59.925,"h":59.94,"l":59.9,"n":633,"o":59.9,"t":"2026-09-18T18:45:00Z","v":110644,"vw":59.922729},{"c":59.9399,"h":59.94,"l":59.91,"n":744,"o":59.925,"t":"2026-09-18T19:00:00Z","v":144462,"vw":59.931881},{"c":59.94,"h":59.95,"l":59.93,"n":884,"o":59.935,"t":"2026-09-18T19:15:00Z","v":697418,"vw":59.931908},{"c":59.98,"h":59.98,"l":59.93,"n":876,"o":59.935,"t":"2026-09-18T19:30:00Z","v":103389,"vw":59.947823},{"c":60.01,"h":60.02,"l":59.955,"n":2021,"o":59.975,"t":"2026-09-18T19:45:00Z","v":311270,"vw":59.98774},{"c":60.01,"h":60.01,"l":60.01,"n":12,"o":60.01,"t":"2026-09-18T20:00:00Z","v":62538,"vw":60.01},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-09-18T20:30:00Z","v":100,"vw":60.2},{"c":60.01,"h":60.01,"l":60.01,"n":2,"o":60.01,"t":"2026-09-18T22:15:00Z","v":968,"vw":60.01},{"c":60.56,"h":60.56,"l":60.56,"n":2,"o":60.56,"t":"2026-09-21T08:00:00Z","v":105,"vw":60.56},{"c":60.58,"h":60.58,"l":60.57,"n":12,"o":60.57,"t":"2026-09-21T08:30:00Z","v":2460,"vw":60.573617},{"c":60.97,"h":61,"l":60.58,"n":13,"o":60.58,"t":"2026-09-21T09:00:00Z","v":1051,"vw":60.866788},{"c":60.4,"h":60.4,"l":60.4,"n":2,"o":60.4,"t":"2026-09-21T11:15:00Z","v":348,"vw":60.4},{"c":60.6,"h":60.6,"l":60.6,"n":22,"o":60.6,"t":"2026-09-21T12:15:00Z","v":221,"vw":60.6},{"c":60.9,"h":60.9,"l":60.9,"n":6,"o":60.9,"t":"2026-09-21T12:30:00Z","v":264,"vw":60.9},{"c":60.705,"h":60.77,"l":60.645,"n":5133,"o":60.73,"t":"2026-09-21T13:30:00Z","v":481156,"vw":60.698284},{"c":60.675,"h":60.7262,"l":60.6636,"n":1407,"o":60.72,"t":"2026-09-21T13:45:00Z","v":175492,"vw":60.697026},{"c":60.705,"h":60.705,"l":60.615,"n":1870,"o":60.68,"t":"2026-09-21T14:00:00Z","v":477263,"vw":60.649285},{"c":60.7708,"h":60.78,"l":60.69,"n":1371,"o":60.71,"t":"2026-09-21T14:15:00Z","v":172044,"vw":60.718844},{"c":60.8,"h":60.8259,"l":60.7601,"n":2006,"o":60.775,"t":"2026-09-21T14:30:00Z","v":294352,"vw":60.795873},{"c":60.795,"h":60.805,"l":60.775,"n":1267,"o":60.79,"t":"2026-09-21T14:45:00Z","v":194110,"vw":60.791353},{"c":60.875,"h":60.875,"l":60.7998,"n":1466,"o":60.8,"t":"2026-09-21T15:00:00Z","v":128050,"vw":60.847699},{"c":60.855,"h":60.89,"l":60.84,"n":1074,"o":60.8799,"t":"2026-09-21T15:15:00Z","v":176430,"vw":60.862136},{"c":60.865,"h":60.8959,"l":60.8501,"n":1311,"o":60.8501,"t":"2026-09-21T15:30:00Z","v":136978,"vw":60.875904},{"c":60.855,"h":60.915,"l":60.8401,"n":1085,"o":60.87,"t":"2026-09-21T15:45:00Z","v":159408,"vw":60.878811},{"c":60.96,"h":60.975,"l":60.8501,"n":1384,"o":60.86,"t":"2026-09-21T16:00:00Z","v":207904,"vw":60.920453},{"c":60.965,"h":60.98,"l":60.935,"n":1073,"o":60.96,"t":"2026-09-21T16:15:00Z","v":148437,"vw":60.966494},{"c":60.975,"h":61.0075,"l":60.9643,"n":936,"o":60.965,"t":"2026-09-21T16:30:00Z","v":150966,"vw":60.983812},{"c":61.015,"h":61.029,"l":60.975,"n":831,"o":60.975,"t":"2026-09-21T16:45:00Z","v":114189,"vw":61.001987},{"c":61.025,"h":61.03,"l":61.005,"n":1013,"o":61.015,"t":"2026-09-21T17:00:00Z","v":157192,"vw":61.018175},{"c":61.025,"h":61.0358,"l":60.9901,"n":866,"o":61.025,"t":"2026-09-21T17:15:00Z","v":137663,"vw":61.020245},{"c":61.015,"h":61.0257,"l":60.99,"n":817,"o":61.025,"t":"2026-09-21T17:30:00Z","v":135674,"vw":61.009251},{"c":61.03,"h":61.03,"l":61.01,"n":901,"o":61.015,"t":"2026-09-21T17:45:00Z","v":333529,"vw":61.02788},{"c":61.0625,"h":61.07,"l":61.0299,"n":2874,"o":61.03,"t":"2026-09-21T18:00:00Z","v":210882,"vw":61.046317},{"c":61.075,"h":61.0801,"l":61.055,"n":1001,"o":61.06,"t":"2026-09-21T18:15:00Z","v":118066,"vw":61.071563},{"c":61.095,"h":61.1,"l":61.07,"n":986,"o":61.075,"t":"2026-09-21T18:30:00Z","v":108300,"vw":61.078533},{"c":61.1101,"h":61.12,"l":61.0901,"n":956,"o":61.095,"t":"2026-09-21T18:45:00Z","v":168312,"vw":61.10932},{"c":61.12,"h":61.13,"l":61.1001,"n":1207,"o":61.12,"t":"2026-09-21T19:00:00Z","v":189894,"vw":61.119107},{"c":61.115,"h":61.13,"l":61.11,"n":1356,"o":61.125,"t":"2026-09-21T19:15:00Z","v":222034,"vw":61.115069},{"c":61.165,"h":61.19,"l":61.11,"n":1554,"o":61.115,"t":"2026-09-21T19:30:00Z","v":300206,"vw":61.168746},{"c":61.13,"h":61.19,"l":61.13,"n":3571,"o":61.16,"t":"2026-09-21T19:45:00Z","v":735887,"vw":61.162027},{"c":61.14,"h":61.14,"l":61.14,"n":18,"o":61.14,"t":"2026-09-21T20:00:00Z","v":418623,"vw":61.14},{"c":61.49,"h":61.49,"l":61.49,"n":1,"o":61.49,"t":"2026-09-21T20:30:00Z","v":114,"vw":61.49},{"c":61.07,"h":61.12,"l":61.07,"n":4,"o":61.12,"t":"2026-09-21T20:45:00Z","v":350,"vw":61.084793},{"c":60.95,"h":61.11,"l":60.95,"n":3,"o":61.11,"t":"2026-09-21T21:30:00Z","v":341,"vw":61.036901},{"c":61.4063,"h":61.4063,"l":61.4063,"n":1,"o":61.4063,"t":"2026-09-21T23:15:00Z","v":200,"vw":61.4063},{"c":60.95,"h":60.95,"l":60.95,"n":20,"o":60.95,"t":"2026-09-22T08:00:00Z","v":843,"vw":60.95},{"c":60.93,"h":60.93,"l":60.93,"n":5,"o":60.93,"t":"2026-09-22T11:15:00Z","v":116,"vw":60.93},{"c":61.12,"h":61.12,"l":61.12,"n":2,"o":61.12,"t":"2026-09-22T12:45:00Z","v":101,"vw":61.12},{"c":60.8399,"h":60.88,"l":60.6757,"n":13,"o":60.6757,"t":"2026-09-22T13:00:00Z","v":3105,"vw":60.829399},{"c":60.8582,"h":60.8582,"l":60.8582,"n":1,"o":60.8582,"t":"2026-09-22T13:15:00Z","v":114,"vw":60.8582},{"c":61.13,"h":61.155,"l":60.8988,"n":3092,"o":60.92,"t":"2026-09-22T13:30:00Z","v":452185,"vw":60.98618},{"c":61.095,"h":61.165,"l":61.08,"n":1601,"o":61.12,"t":"2026-09-22T13:45:00Z","v":231168,"vw":61.120128},{"c":61.08,"h":61.12,"l":61.04,"n":2723,"o":61.1,"t":"2026-09-22T14:00:00Z","v":430126,"vw":61.076507},{"c":61.05,"h":61.085,"l":61.025,"n":1180,"o":61.085,"t":"2026-09-22T14:15:00Z","v":167774,"vw":61.051232},{"c":60.935,"h":61.07,"l":60.9,"n":1591,"o":61.0554,"t":"2026-09-22T14:30:00Z","v":206461,"vw":61.011167},{"c":60.975,"h":60.995,"l":60.9124,"n":1070,"o":60.935,"t":"2026-09-22T14:45:00Z","v":126544,"vw":60.955411},{"c":60.9547,"h":61,"l":60.9336,"n":1280,"o":60.97,"t":"2026-09-22T15:00:00Z","v":188875,"vw":60.966971},{"c":60.94,"h":60.9799,"l":60.94,"n":1052,"o":60.965,"t":"2026-09-22T15:15:00Z","v":138455,"vw":60.95993},{"c":60.865,"h":60.94,"l":60.85,"n":1020,"o":60.94,"t":"2026-09-22T15:30:00Z","v":121939,"vw":60.877115},{"c":60.8961,"h":60.9,"l":60.8539,"n":757,"o":60.865,"t":"2026-09-22T15:45:00Z","v":97806,"vw":60.868287},{"c":60.8735,"h":60.91,"l":60.8601,"n":869,"o":60.905,"t":"2026-09-22T16:00:00Z","v":106218,"vw":60.881673},{"c":60.855,"h":60.88,"l":60.845,"n":1172,"o":60.88,"t":"2026-09-22T16:15:00Z","v":220158,"vw":60.8668},{"c":60.89,"h":60.905,"l":60.85,"n":956,"o":60.8502,"t":"2026-09-22T16:30:00Z","v":224542,"vw":60.88703},{"c":60.945,"h":60.955,"l":60.89,"n":1029,"o":60.895,"t":"2026-09-22T16:45:00Z","v":179007,"vw":60.932824},{"c":60.9,"h":60.945,"l":60.9,"n":842,"o":60.94,"t":"2026-09-22T17:00:00Z","v":154278,"vw":60.92472},{"c":60.9021,"h":60.905,"l":60.87,"n":840,"o":60.905,"t":"2026-09-22T17:15:00Z","v":221080,"vw":60.887998},{"c":60.915,"h":60.915,"l":60.89,"n":865,"o":60.9,"t":"2026-09-22T17:30:00Z","v":122484,"vw":60.901137},{"c":61.035,"h":61.04,"l":60.9101,"n":2486,"o":60.92,"t":"2026-09-22T17:45:00Z","v":288552,"vw":60.976418},{"c":61.045,"h":61.06,"l":60.985,"n":1166,"o":61.035,"t":"2026-09-22T18:00:00Z","v":224751,"vw":61.025683},{"c":61.035,"h":61.07,"l":61.0321,"n":1146,"o":61.045,"t":"2026-09-22T18:15:00Z","v":232647,"vw":61.053614},{"c":61.05,"h":61.06,"l":61.005,"n":2219,"o":61.035,"t":"2026-09-22T18:30:00Z","v":1080204,"vw":61.043391},{"c":61.045,"h":61.06,"l":61.03,"n":1371,"o":61.05,"t":"2026-09-22T18:45:00Z","v":416862,"vw":61.046971},{"c":61.065,"h":61.065,"l":61.04,"n":1163,"o":61.05,"t":"2026-09-22T19:00:00Z","v":247164,"vw":61.048887},{"c":61.095,"h":61.1,"l":61.0501,"n":1895,"o":61.065,"t":"2026-09-22T19:15:00Z","v":499189,"vw":61.074887},{"c":61.195,"h":61.205,"l":61.095,"n":2536,"o":61.095,"t":"2026-09-22T19:30:00Z","v":382968,"vw":61.157205},{"c":61.095,"h":61.21,"l":61.09,"n":2532,"o":61.195,"t":"2026-09-22T19:45:00Z","v":546551,"vw":61.135276},{"c":61.1,"h":61.14,"l":61.1,"n":16,"o":61.1,"t":"2026-09-22T20:00:00Z","v":399936,"vw":61.10001},{"c":61.18,"h":61.18,"l":61.12,"n":16,"o":61.18,"t":"2026-09-22T22:45:00Z","v":1270,"vw":61.150291},{"c":61.14,"h":61.14,"l":61.12,"n":2,"o":61.12,"t":"2026-09-22T23:15:00Z","v":572,"vw":61.13},{"c":61.11,"h":61.11,"l":60.89,"n":21,"o":60.89,"t":"2026-09-23T11:00:00Z","v":772,"vw":61.00336},{"c":60.45,"h":60.47,"l":60.45,"n":52,"o":60.47,"t":"2026-09-23T11:30:00Z","v":3300,"vw":60.456667},{"c":60.53,"h":60.53,"l":60.53,"n":10,"o":60.53,"t":"2026-09-23T11:45:00Z","v":458,"vw":60.53},{"c":60.52,"h":60.89,"l":60.52,"n":8,"o":60.89,"t":"2026-09-23T12:15:00Z","v":983,"vw":60.562105},{"c":60.5,"h":60.59,"l":60.5,"n":77,"o":60.54,"t":"2026-09-23T12:30:00Z","v":4082,"vw":60.531475},{"c":60.5,"h":60.7,"l":60.49,"n":3572,"o":60.63,"t":"2026-09-23T13:30:00Z","v":225644,"vw":60.589967},{"c":60.365,"h":60.5,"l":60.345,"n":2024,"o":60.5,"t":"2026-09-23T13:45:00Z","v":254664,"vw":60.386},{"c":60.31,"h":60.4284,"l":60.295,"n":3112,"o":60.365,"t":"2026-09-23T14:00:00Z","v":342412,"vw":60.35801},{"c":60.2201,"h":60.34,"l":60.211,"n":2103,"o":60.31,"t":"2026-09-23T14:15:00Z","v":209120,"vw":60.260394},{"c":60.235,"h":60.33,"l":60.22,"n":1597,"o":60.24,"t":"2026-09-23T14:30:00Z","v":188196,"vw":60.263742},{"c":60.355,"h":60.365,"l":60.19,"n":2325,"o":60.24,"t":"2026-09-23T14:45:00Z","v":368586,"vw":60.266747},{"c":60.355,"h":60.38,"l":60.315,"n":1905,"o":60.355,"t":"2026-09-23T15:00:00Z","v":215167,"vw":60.352792},{"c":60.305,"h":60.39,"l":60.305,"n":1583,"o":60.36,"t":"2026-09-23T15:15:00Z","v":240200,"vw":60.345621},{"c":60.284,"h":60.315,"l":60.26,"n":1289,"o":60.305,"t":"2026-09-23T15:30:00Z","v":191921,"vw":60.278308},{"c":60.25,"h":60.29,"l":60.2038,"n":881,"o":60.285,"t":"2026-09-23T15:45:00Z","v":123413,"vw":60.243326},{"c":60.245,"h":60.25,"l":60.2101,"n":1015,"o":60.24,"t":"2026-09-23T16:00:00Z","v":151190,"vw":60.226521},{"c":60.215,"h":60.245,"l":60.2,"n":833,"o":60.2441,"t":"2026-09-23T16:15:00Z","v":114755,"vw":60.221402},{"c":60.175,"h":60.2299,"l":60.175,"n":785,"o":60.215,"t":"2026-09-23T16:30:00Z","v":140473,"vw":60.208892},{"c":60.085,"h":60.19,"l":60.07,"n":1040,"o":60.171,"t":"2026-09-23T16:45:00Z","v":120991,"vw":60.121961},{"c":60.025,"h":60.095,"l":60.005,"n":1037,"o":60.085,"t":"2026-09-23T17:00:00Z","v":182802,"vw":60.034493},{"c":60.04,"h":60.085,"l":60.0202,"n":876,"o":60.0202,"t":"2026-09-23T17:15:00Z","v":134502,"vw":60.04998},{"c":60.165,"h":60.18,"l":60.01,"n":1598,"o":60.04,"t":"2026-09-23T17:30:00Z","v":270673,"vw":60.067704},{"c":60.205,"h":60.215,"l":60.16,"n":1929,"o":60.165,"t":"2026-09-23T17:45:00Z","v":170368,"vw":60.184607},{"c":60.18,"h":60.22,"l":60.155,"n":829,"o":60.21,"t":"2026-09-23T18:00:00Z","v":116852,"vw":60.187461},{"c":60.125,"h":60.2097,"l":60.125,"n":1187,"o":60.185,"t":"2026-09-23T18:15:00Z","v":279493,"vw":60.169779},{"c":60.115,"h":60.14,"l":60.0901,"n":1166,"o":60.125,"t":"2026-09-23T18:30:00Z","v":222494,"vw":60.114897},{"c":60.155,"h":60.16,"l":60.1,"n":828,"o":60.11,"t":"2026-09-23T18:45:00Z","v":125671,"vw":60.133858},{"c":60.16,"h":60.17,"l":60.12,"n":1282,"o":60.155,"t":"2026-09-23T19:00:00Z","v":282888,"vw":60.148597},{"c":60.135,"h":60.16,"l":60.12,"n":1308,"o":60.155,"t":"2026-09-23T19:15:00Z","v":192622,"vw":60.134491},{"c":60.1224,"h":60.15,"l":60.11,"n":1721,"o":60.135,"t":"2026-09-23T19:30:00Z","v":311789,"vw":60.13453},{"c":60.12,"h":60.15,"l":60.08,"n":1991,"o":60.12,"t":"2026-09-23T19:45:00Z","v":349130,"vw":60.10619},{"c":60.12,"h":60.12,"l":60.12,"n":36,"o":60.12,"t":"2026-09-23T20:00:00Z","v":53044,"vw":60.12},{"c":60.4609,"h":60.48,"l":60.16,"n":4,"o":60.16,"t":"2026-09-23T20:15:00Z","v":1610,"vw":60.379194},{"c":60.03,"h":60.03,"l":60.03,"n":7,"o":60.03,"t":"2026-09-24T08:00:00Z","v":1068,"vw":60.03},{"c":60.07,"h":60.09,"l":60.05,"n":73,"o":60.06,"t":"2026-09-24T11:00:00Z","v":8044,"vw":60.062534},{"c":59.91,"h":60,"l":59.91,"n":25,"o":60,"t":"2026-09-24T11:30:00Z","v":1056,"vw":59.933},{"c":60.12,"h":60.12,"l":60.12,"n":1,"o":60.12,"t":"2026-09-24T12:15:00Z","v":215,"vw":60.12},{"c":60.02,"h":60.1953,"l":60.02,"n":5,"o":60.1953,"t":"2026-09-24T13:00:00Z","v":427,"vw":60.063825},{"c":60.03,"h":60.15,"l":60.03,"n":30,"o":60.1452,"t":"2026-09-24T13:15:00Z","v":3001,"vw":60.050276},{"c":59.975,"h":60.055,"l":59.9534,"n":3365,"o":60.04,"t":"2026-09-24T13:30:00Z","v":498765,"vw":60.017571},{"c":59.955,"h":60.01,"l":59.93,"n":1622,"o":59.98,"t":"2026-09-24T13:45:00Z","v":159487,"vw":59.956217},{"c":59.96,"h":60.0157,"l":59.945,"n":2848,"o":59.95,"t":"2026-09-24T14:00:00Z","v":359441,"vw":59.977119},{"c":59.94,"h":59.97,"l":59.905,"n":1788,"o":59.965,"t":"2026-09-24T14:15:00Z","v":248495,"vw":59.928602},{"c":59.855,"h":59.96,"l":59.855,"n":1937,"o":59.945,"t":"2026-09-24T14:30:00Z","v":108597,"vw":59.924353},{"c":59.815,"h":59.89,"l":59.795,"n":2077,"o":59.85,"t":"2026-09-24T14:45:00Z","v":473187,"vw":59.838997},{"c":59.71,"h":59.825,"l":59.7,"n":1703,"o":59.81,"t":"2026-09-24T15:00:00Z","v":192527,"vw":59.769745},{"c":59.725,"h":59.7777,"l":59.71,"n":1750,"o":59.71,"t":"2026-09-24T15:15:00Z","v":206918,"vw":59.745766},{"c":59.75,"h":59.76,"l":59.68,"n":1438,"o":59.7201,"t":"2026-09-24T15:30:00Z","v":226484,"vw":59.720003},{"c":59.765,"h":59.78,"l":59.715,"n":1065,"o":59.755,"t":"2026-09-24T15:45:00Z","v":112738,"vw":59.755997},{"c":59.775,"h":59.78,"l":59.72,"n":1160,"o":59.765,"t":"2026-09-24T16:00:00Z","v":107608,"vw":59.742227},{"c":60.075,"h":60.14,"l":59.78,"n":2904,"o":59.78,"t":"2026-09-24T16:15:00Z","v":547453,"vw":60.002019},{"c":60.1,"h":60.185,"l":60.01,"n":1227,"o":60.065,"t":"2026-09-24T16:30:00Z","v":171751,"vw":60.114252},{"c":60.0687,"h":60.145,"l":60.0645,"n":1101,"o":60.105,"t":"2026-09-24T16:45:00Z","v":130552,"vw":60.100095},{"c":60.085,"h":60.12,"l":60.0261,"n":1678,"o":60.05,"t":"2026-09-24T17:00:00Z","v":407889,"vw":60.082004},{"c":59.95,"h":60.0882,"l":59.915,"n":946,"o":60.085,"t":"2026-09-24T17:15:00Z","v":131747,"vw":59.995577},{"c":59.87,"h":59.97,"l":59.865,"n":1068,"o":59.95,"t":"2026-09-24T17:30:00Z","v":107390,"vw":59.924414},{"c":59.875,"h":59.905,"l":59.855,"n":1696,"o":59.8682,"t":"2026-09-24T17:45:00Z","v":153893,"vw":59.875541},{"c":59.87,"h":59.88,"l":59.7644,"n":1442,"o":59.87,"t":"2026-09-24T18:00:00Z","v":221536,"vw":59.842287},{"c":59.895,"h":59.93,"l":59.8541,"n":2194,"o":59.87,"t":"2026-09-24T18:15:00Z","v":363450,"vw":59.879625},{"c":59.855,"h":59.96,"l":59.8324,"n":2536,"o":59.895,"t":"2026-09-24T18:30:00Z","v":506763,"vw":59.865272},{"c":59.885,"h":59.9,"l":59.855,"n":2855,"o":59.855,"t":"2026-09-24T18:45:00Z","v":552780,"vw":59.875374},{"c":59.83,"h":59.89,"l":59.824,"n":3147,"o":59.885,"t":"2026-09-24T19:00:00Z","v":671808,"vw":59.850703},{"c":59.8522,"h":59.87,"l":59.83,"n":3421,"o":59.83,"t":"2026-09-24T19:15:00Z","v":535602,"vw":59.852743},{"c":59.84,"h":59.86,"l":59.82,"n":3557,"o":59.8588,"t":"2026-09-24T19:30:00Z","v":890097,"vw":59.841168},{"c":59.86,"h":59.87,"l":59.83,"n":5256,"o":59.84,"t":"2026-09-24T19:45:00Z","v":1424449,"vw":59.846335},{"c":59.6,"h":59.92,"l":59.6,"n":23,"o":59.87,"t":"2026-09-24T20:00:00Z","v":134858,"vw":59.869649},{"c":59.87,"h":59.87,"l":59.87,"n":1,"o":59.87,"t":"2026-09-24T20:45:00Z","v":60000,"vw":59.87},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-09-24T21:00:00Z","v":1718,"vw":59.5},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-09-24T21:30:00Z","v":310,"vw":60.15},{"c":60.25,"h":60.25,"l":60.25,"n":4,"o":60.25,"t":"2026-09-25T13:00:00Z","v":900,"vw":60.25},{"c":60.08,"h":60.09,"l":60.08,"n":2,"o":60.09,"t":"2026-09-25T13:15:00Z","v":1000,"vw":60.085},{"c":60.075,"h":60.12,"l":60.02,"n":2931,"o":60.07,"t":"2026-09-25T13:30:00Z","v":377372,"vw":60.076863},{"c":60.15,"h":60.205,"l":60.0503,"n":1008,"o":60.075,"t":"2026-09-25T13:45:00Z","v":104770,"vw":60.128043},{"c":60.015,"h":60.155,"l":59.96,"n":1647,"o":60.155,"t":"2026-09-25T14:00:00Z","v":170326,"vw":60.047497},{"c":59.93,"h":60.03,"l":59.91,"n":1226,"o":60.03,"t":"2026-09-25T14:15:00Z","v":355466,"vw":59.942955},{"c":59.96,"h":60.005,"l":59.9147,"n":2059,"o":59.93,"t":"2026-09-25T14:30:00Z","v":432807,"vw":59.957923},{"c":60.05,"h":60.05,"l":59.945,"n":1275,"o":59.975,"t":"2026-09-25T14:45:00Z","v":237461,"vw":60.002078},{"c":60.045,"h":60.085,"l":59.99,"n":1160,"o":60.05,"t":"2026-09-25T15:00:00Z","v":200761,"vw":60.043166},{"c":60.0499,"h":60.085,"l":60.015,"n":977,"o":60.04,"t":"2026-09-25T15:15:00Z","v":168185,"vw":60.049171},{"c":59.98,"h":60.12,"l":59.9701,"n":1173,"o":60.05,"t":"2026-09-25T15:30:00Z","v":211827,"vw":60.062545},{"c":60.165,"h":60.17,"l":59.955,"n":947,"o":59.98,"t":"2026-09-25T15:45:00Z","v":166391,"vw":60.025959},{"c":60.32,"h":60.375,"l":60.155,"n":1362,"o":60.17,"t":"2026-09-25T16:00:00Z","v":280759,"vw":60.295247},{"c":60.285,"h":60.37,"l":60.21,"n":770,"o":60.335,"t":"2026-09-25T16:15:00Z","v":139666,"vw":60.295786},{"c":60.235,"h":60.3,"l":60.2,"n":1256,"o":60.29,"t":"2026-09-25T16:30:00Z","v":325367,"vw":60.253425},{"c":60.18,"h":60.235,"l":60.15,"n":1196,"o":60.235,"t":"2026-09-25T16:45:00Z","v":350750,"vw":60.186602},{"c":60.165,"h":60.2101,"l":60.155,"n":666,"o":60.16,"t":"2026-09-25T17:00:00Z","v":129164,"vw":60.181928},{"c":60.1501,"h":60.175,"l":60.135,"n":777,"o":60.165,"t":"2026-09-25T17:15:00Z","v":151207,"vw":60.159143},{"c":60.135,"h":60.16,"l":60.0943,"n":983,"o":60.15,"t":"2026-09-25T17:30:00Z","v":185530,"vw":60.132409},{"c":60.115,"h":60.135,"l":60.085,"n":1831,"o":60.135,"t":"2026-09-25T17:45:00Z","v":202680,"vw":60.108538},{"c":60.135,"h":60.1399,"l":60.1037,"n":883,"o":60.12,"t":"2026-09-25T18:00:00Z","v":134150,"vw":60.119298},{"c":60.135,"h":60.16,"l":60.105,"n":1037,"o":60.14,"t":"2026-09-25T18:15:00Z","v":165406,"vw":60.139212},{"c":60.14,"h":60.17,"l":60.105,"n":1229,"o":60.135,"t":"2026-09-25T18:30:00Z","v":488113,"vw":60.127778},{"c":60.1186,"h":60.15,"l":60.115,"n":707,"o":60.1384,"t":"2026-09-25T18:45:00Z","v":184539,"vw":60.13572},{"c":60.145,"h":60.145,"l":60.105,"n":852,"o":60.115,"t":"2026-09-25T19:00:00Z","v":173328,"vw":60.127113},{"c":60.125,"h":60.15,"l":60.1146,"n":660,"o":60.1499,"t":"2026-09-25T19:15:00Z","v":119737,"vw":60.132021},{"c":60.1459,"h":60.165,"l":60.11,"n":1217,"o":60.12,"t":"2026-09-25T19:30:00Z","v":279275,"vw":60.136957},{"c":60.16,"h":60.18,"l":60.14,"n":1315,"o":60.145,"t":"2026-09-25T19:45:00Z","v":196457,"vw":60.160393},{"c":60.16,"h":60.16,"l":60.16,"n":19,"o":60.16,"t":"2026-09-25T20:00:00Z","v":39258,"vw":60.16},{"c":60.22,"h":60.22,"l":60.18,"n":7,"o":60.185,"t":"2026-09-25T20:15:00Z","v":1457,"vw":60.185763},{"c":60.18,"h":60.18,"l":60.18,"n":1,"o":60.18,"t":"2026-09-25T22:00:00Z","v":120,"vw":60.18},{"c":60.1777,"h":60.1777,"l":60.1777,"n":1,"o":60.1777,"t":"2026-09-25T22:30:00Z","v":264,"vw":60.1777},{"c":60.1717,"h":60.1717,"l":60.1717,"n":1,"o":60.1717,"t":"2026-09-25T23:45:00Z","v":196,"vw":60.1717},{"c":60.17,"h":60.17,"l":60.17,"n":6,"o":60.17,"t":"2026-09-28T11:00:00Z","v":131,"vw":60.17},{"c":59.8323,"h":59.9,"l":59.8323,"n":2,"o":59.9,"t":"2026-09-28T11:15:00Z","v":300,"vw":59.86615},{"c":59.5723,"h":59.5723,"l":59.5723,"n":1,"o":59.5723,"t":"2026-09-28T11:30:00Z","v":200,"vw":59.5723},{"c":59.68,"h":59.72,"l":59.67,"n":7,"o":59.71,"t":"2026-09-28T13:15:00Z","v":1871,"vw":59.713847},{"c":59.66,"h":59.7299,"l":59.61,"n":5914,"o":59.68,"t":"2026-09-28T13:30:00Z","v":609015,"vw":59.663857},{"c":59.705,"h":59.7075,"l":59.62,"n":2245,"o":59.66,"t":"2026-09-28T13:45:00Z","v":325231,"vw":59.665279},{"c":59.645,"h":59.7,"l":59.625,"n":2600,"o":59.7,"t":"2026-09-28T14:00:00Z","v":332133,"vw":59.669598},{"c":59.695,"h":59.72,"l":59.6399,"n":1874,"o":59.6466,"t":"2026-09-28T14:15:00Z","v":225016,"vw":59.673587},{"c":59.4701,"h":59.715,"l":59.4701,"n":2642,"o":59.699,"t":"2026-09-28T14:30:00Z","v":393284,"vw":59.653224},{"c":59.425,"h":59.4851,"l":59.35,"n":2442,"o":59.48,"t":"2026-09-28T14:45:00Z","v":395030,"vw":59.405427},{"c":59.415,"h":59.475,"l":59.405,"n":1622,"o":59.43,"t":"2026-09-28T15:00:00Z","v":187107,"vw":59.437978},{"c":59.475,"h":59.5,"l":59.405,"n":1550,"o":59.415,"t":"2026-09-28T15:15:00Z","v":186357,"vw":59.453692},{"c":59.445,"h":59.5161,"l":59.415,"n":1334,"o":59.48,"t":"2026-09-28T15:30:00Z","v":99902,"vw":59.464386},{"c":59.5499,"h":59.56,"l":59.435,"n":1102,"o":59.445,"t":"2026-09-28T15:45:00Z","v":144626,"vw":59.497927},{"c":59.55,"h":59.575,"l":59.53,"n":1176,"o":59.55,"t":"2026-09-28T16:00:00Z","v":153092,"vw":59.554892},{"c":59.87,"h":59.92,"l":59.545,"n":1637,"o":59.545,"t":"2026-09-28T16:15:00Z","v":243144,"vw":59.726727},{"c":59.74,"h":59.8799,"l":59.715,"n":1280,"o":59.8799,"t":"2026-09-28T16:30:00Z","v":199783,"vw":59.774894},{"c":59.725,"h":59.77,"l":59.685,"n":1315,"o":59.745,"t":"2026-09-28T16:45:00Z","v":212456,"vw":59.73293},{"c":59.89,"h":59.97,"l":59.675,"n":1661,"o":59.72,"t":"2026-09-28T17:00:00Z","v":429505,"vw":59.7738},{"c":59.8013,"h":59.895,"l":59.77,"n":1069,"o":59.895,"t":"2026-09-28T17:15:00Z","v":177261,"vw":59.827034},{"c":59.805,"h":59.8375,"l":59.785,"n":811,"o":59.81,"t":"2026-09-28T17:30:00Z","v":95841,"vw":59.813826},{"c":59.805,"h":59.8399,"l":59.79,"n":1934,"o":59.81,"t":"2026-09-28T17:45:00Z","v":113312,"vw":59.815105},{"c":59.8175,"h":59.85,"l":59.79,"n":874,"o":59.815,"t":"2026-09-28T18:00:00Z","v":224745,"vw":59.828979},{"c":59.755,"h":59.8175,"l":59.75,"n":3283,"o":59.8175,"t":"2026-09-28T18:15:00Z","v":582439,"vw":59.775691},{"c":59.745,"h":59.775,"l":59.7,"n":2835,"o":59.75,"t":"2026-09-28T18:30:00Z","v":517370,"vw":59.731967},{"c":59.76,"h":59.785,"l":59.725,"n":2483,"o":59.745,"t":"2026-09-28T18:45:00Z","v":553171,"vw":59.748605},{"c":59.71,"h":59.768,"l":59.6924,"n":2695,"o":59.765,"t":"2026-09-28T19:00:00Z","v":592847,"vw":59.723862},{"c":59.76,"h":59.77,"l":59.69,"n":2040,"o":59.705,"t":"2026-09-28T19:15:00Z","v":428323,"vw":59.744222},{"c":59.715,"h":59.77,"l":59.71,"n":2621,"o":59.755,"t":"2026-09-28T19:30:00Z","v":534409,"vw":59.738339},{"c":59.69,"h":59.74,"l":59.68,"n":3658,"o":59.715,"t":"2026-09-28T19:45:00Z","v":910819,"vw":59.704471},{"c":59.69,"h":59.69,"l":59.69,"n":14,"o":59.69,"t":"2026-09-28T20:00:00Z","v":94847,"vw":59.69},{"c":59.69,"h":59.69,"l":59.69,"n":1,"o":59.69,"t":"2026-09-28T20:15:00Z","v":600,"vw":59.69},{"c":59.9562,"h":59.9562,"l":59.9562,"n":1,"o":59.9562,"t":"2026-09-28T23:00:00Z","v":100,"vw":59.9562},{"c":59.32,"h":59.32,"l":59.32,"n":13,"o":59.32,"t":"2026-09-29T08:00:00Z","v":476,"vw":59.32},{"c":59.65,"h":59.65,"l":59.61,"n":20,"o":59.61,"t":"2026-09-29T10:45:00Z","v":4200,"vw":59.630802},{"c":59.4234,"h":59.4234,"l":59.3,"n":7,"o":59.3,"t":"2026-09-29T11:30:00Z","v":890,"vw":59.396489},{"c":59.53,"h":59.53,"l":59.53,"n":1,"o":59.53,"t":"2026-09-29T12:00:00Z","v":100,"vw":59.53},{"c":59.7056,"h":59.7056,"l":59.7056,"n":2,"o":59.7056,"t":"2026-09-29T12:45:00Z","v":315,"vw":59.7056},{"c":59.46,"h":59.65,"l":59.45,"n":9,"o":59.65,"t":"2026-09-29T13:15:00Z","v":29067,"vw":59.456093},{"c":59.33,"h":59.5,"l":59.2903,"n":3400,"o":59.46,"t":"2026-09-29T13:30:00Z","v":292300,"vw":59.403176},{"c":59.41,"h":59.455,"l":59.325,"n":1277,"o":59.33,"t":"2026-09-29T13:45:00Z","v":125118,"vw":59.395206},{"c":59.47,"h":59.475,"l":59.41,"n":1625,"o":59.41,"t":"2026-09-29T14:00:00Z","v":145397,"vw":59.451836},{"c":59.525,"h":59.56,"l":59.44,"n":1755,"o":59.47,"t":"2026-09-29T14:15:00Z","v":251686,"vw":59.514034},{"c":59.545,"h":59.575,"l":59.515,"n":1999,"o":59.525,"t":"2026-09-29T14:30:00Z","v":697161,"vw":59.534018},{"c":59.5201,"h":59.56,"l":59.505,"n":1350,"o":59.545,"t":"2026-09-29T14:45:00Z","v":137398,"vw":59.530034},{"c":59.435,"h":59.525,"l":59.4125,"n":1485,"o":59.525,"t":"2026-09-29T15:00:00Z","v":596351,"vw":59.484158},{"c":59.36,"h":59.4577,"l":59.315,"n":1390,"o":59.435,"t":"2026-09-29T15:15:00Z","v":172865,"vw":59.37532},{"c":59.42,"h":59.45,"l":59.36,"n":1368,"o":59.36,"t":"2026-09-29T15:30:00Z","v":191997,"vw":59.420967},{"c":59.42,"h":59.485,"l":59.355,"n":1480,"o":59.4243,"t":"2026-09-29T15:45:00Z","v":251185,"vw":59.41633},{"c":59.385,"h":59.445,"l":59.375,"n":1246,"o":59.425,"t":"2026-09-29T16:00:00Z","v":233526,"vw":59.414486},{"c":59.3953,"h":59.415,"l":59.355,"n":1032,"o":59.385,"t":"2026-09-29T16:15:00Z","v":171343,"vw":59.390027},{"c":59.345,"h":59.4176,"l":59.345,"n":803,"o":59.3955,"t":"2026-09-29T16:30:00Z","v":117601,"vw":59.386824},{"c":59.34,"h":59.3692,"l":59.3,"n":697,"o":59.34,"t":"2026-09-29T16:45:00Z","v":122545,"vw":59.335281},{"c":59.365,"h":59.37,"l":59.305,"n":592,"o":59.34,"t":"2026-09-29T17:00:00Z","v":127602,"vw":59.3416},{"c":59.375,"h":59.38,"l":59.335,"n":951,"o":59.37,"t":"2026-09-29T17:15:00Z","v":168965,"vw":59.351784},{"c":59.4151,"h":59.4151,"l":59.37,"n":674,"o":59.385,"t":"2026-09-29T17:30:00Z","v":122100,"vw":59.383557},{"c":59.36,"h":59.44,"l":59.335,"n":1447,"o":59.4151,"t":"2026-09-29T17:45:00Z","v":71149,"vw":59.372534},{"c":59.48,"h":59.4851,"l":59.36,"n":979,"o":59.36,"t":"2026-09-29T18:00:00Z","v":1509155,"vw":59.421712},{"c":59.47,"h":59.515,"l":59.455,"n":795,"o":59.486,"t":"2026-09-29T18:15:00Z","v":176802,"vw":59.485792},{"c":59.54,"h":59.59,"l":59.434,"n":1168,"o":59.465,"t":"2026-09-29T18:30:00Z","v":249598,"vw":59.511564},{"c":59.58,"h":59.585,"l":59.525,"n":1126,"o":59.545,"t":"2026-09-29T18:45:00Z","v":186597,"vw":59.559206},{"c":59.575,"h":59.605,"l":59.57,"n":1319,"o":59.575,"t":"2026-09-29T19:00:00Z","v":196175,"vw":59.587663},{"c":59.605,"h":59.615,"l":59.57,"n":1598,"o":59.58,"t":"2026-09-29T19:15:00Z","v":302832,"vw":59.599245},{"c":59.57,"h":59.62,"l":59.56,"n":1737,"o":59.605,"t":"2026-09-29T19:30:00Z","v":242617,"vw":59.600761},{"c":59.61,"h":59.62,"l":59.56,"n":2514,"o":59.565,"t":"2026-09-29T19:45:00Z","v":402044,"vw":59.591633},{"c":59.62,"h":59.62,"l":59.62,"n":14,"o":59.62,"t":"2026-09-29T20:00:00Z","v":42901,"vw":59.62},{"c":59.75,"h":59.75,"l":59.75,"n":2,"o":59.75,"t":"2026-09-29T21:30:00Z","v":109,"vw":59.75},{"c":60.1423,"h":60.1423,"l":60.1423,"n":1,"o":60.1423,"t":"2026-09-29T21:45:00Z","v":292,"vw":60.1423},{"c":59.5016,"h":59.5016,"l":59.5016,"n":1,"o":59.5016,"t":"2026-09-29T22:15:00Z","v":300,"vw":59.5016},{"c":59.99,"h":59.99,"l":59.99,"n":1,"o":59.99,"t":"2026-09-29T23:45:00Z","v":333,"vw":59.99},{"c":60.03,"h":60.03,"l":60.03,"n":3,"o":60.03,"t":"2026-09-30T08:00:00Z","v":115,"vw":60.03},{"c":59.44,"h":59.62,"l":59.44,"n":4,"o":59.62,"t":"2026-09-30T08:15:00Z","v":1050,"vw":59.470115},{"c":59.54,"h":59.59,"l":59.51,"n":235,"o":59.54,"t":"2026-09-30T13:15:00Z","v":94823,"vw":59.538673},{"c":59.3876,"h":59.57,"l":59.36,"n":5257,"o":59.515,"t":"2026-09-30T13:30:00Z","v":1133479,"vw":59.483065},{"c":59.44,"h":59.44,"l":59.33,"n":2102,"o":59.385,"t":"2026-09-30T13:45:00Z","v":273266,"vw":59.377522},{"c":59.5,"h":59.525,"l":59.42,"n":1718,"o":59.445,"t":"2026-09-30T14:00:00Z","v":213626,"vw":59.483943},{"c":59.42,"h":59.54,"l":59.39,"n":2100,"o":59.505,"t":"2026-09-30T14:15:00Z","v":600994,"vw":59.46383},{"c":59.395,"h":59.46,"l":59.36,"n":1987,"o":59.42,"t":"2026-09-30T14:30:00Z","v":361235,"vw":59.412939},{"c":59.375,"h":59.46,"l":59.375,"n":1430,"o":59.4,"t":"2026-09-30T14:45:00Z","v":1219965,"vw":59.422379},{"c":59.395,"h":59.43,"l":59.33,"n":1809,"o":59.379,"t":"2026-09-30T15:00:00Z","v":245299,"vw":59.38423},{"c":59.395,"h":59.42,"l":59.335,"n":970,"o":59.39,"t":"2026-09-30T15:15:00Z","v":153153,"vw":59.387495},{"c":59.305,"h":59.42,"l":59.3,"n":1462,"o":59.405,"t":"2026-09-30T15:30:00Z","v":222974,"vw":59.371289},{"c":59.345,"h":59.39,"l":59.3058,"n":1138,"o":59.31,"t":"2026-09-30T15:45:00Z","v":176110,"vw":59.336915},{"c":59.355,"h":59.375,"l":59.3243,"n":1109,"o":59.35,"t":"2026-09-30T16:00:00Z","v":175637,"vw":59.349822},{"c":59.34,"h":59.375,"l":59.31,"n":728,"o":59.355,"t":"2026-09-30T16:15:00Z","v":92585,"vw":59.348045},{"c":59.375,"h":59.38,"l":59.305,"n":683,"o":59.34,"t":"2026-09-30T16:30:00Z","v":112929,"vw":59.344004},{"c":59.36,"h":59.375,"l":59.325,"n":736,"o":59.375,"t":"2026-09-30T16:45:00Z","v":136250,"vw":59.342361},{"c":59.335,"h":59.37,"l":59.325,"n":731,"o":59.355,"t":"2026-09-30T17:00:00Z","v":132104,"vw":59.354859},{"c":59.295,"h":59.33,"l":59.245,"n":1534,"o":59.33,"t":"2026-09-30T17:15:00Z","v":281674,"vw":59.290541},{"c":59.315,"h":59.33,"l":59.285,"n":1245,"o":59.29,"t":"2026-09-30T17:30:00Z","v":261313,"vw":59.306835},{"c":59.34,"h":59.355,"l":59.2939,"n":2086,"o":59.3146,"t":"2026-09-30T17:45:00Z","v":175431,"vw":59.331197},{"c":59.3,"h":59.345,"l":59.29,"n":860,"o":59.345,"t":"2026-09-30T18:00:00Z","v":196974,"vw":59.313186},{"c":59.275,"h":59.31,"l":59.26,"n":798,"o":59.3021,"t":"2026-09-30T18:15:00Z","v":170926,"vw":59.289746},{"c":59.29,"h":59.295,"l":59.24,"n":1211,"o":59.275,"t":"2026-09-30T18:30:00Z","v":233210,"vw":59.272064},{"c":59.28,"h":59.29,"l":59.235,"n":841,"o":59.2825,"t":"2026-09-30T18:45:00Z","v":184539,"vw":59.256375},{"c":59.325,"h":59.33,"l":59.265,"n":1334,"o":59.27,"t":"2026-09-30T19:00:00Z","v":269180,"vw":59.293684},{"c":59.3102,"h":59.34,"l":59.31,"n":1259,"o":59.32,"t":"2026-09-30T19:15:00Z","v":275959,"vw":59.322507},{"c":59.3045,"h":59.34,"l":59.2946,"n":2088,"o":59.315,"t":"2026-09-30T19:30:00Z","v":245336,"vw":59.323001},{"c":59.305,"h":59.34,"l":59.27,"n":4138,"o":59.3,"t":"2026-09-30T19:45:00Z","v":1032859,"vw":59.311479},{"c":59.31,"h":59.31,"l":59.3,"n":22,"o":59.3,"t":"2026-09-30T20:00:00Z","v":133729,"vw":59.309948},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-09-30T21:15:00Z","v":600,"vw":59.5},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-09-30T22:45:00Z","v":166,"vw":59.2},{"c":59.31,"h":59.31,"l":59.31,"n":28,"o":59.31,"t":"2026-10-01T08:00:00Z","v":5338,"vw":59.31},{"c":58.81,"h":58.86,"l":58.81,"n":22,"o":58.86,"t":"2026-10-01T08:15:00Z","v":1051,"vw":58.844449},{"c":58.98,"h":58.98,"l":58.98,"n":14,"o":58.98,"t":"2026-10-01T10:00:00Z","v":356,"vw":58.98},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-01T10:30:00Z","v":100,"vw":59},{"c":59.25,"h":59.25,"l":59.19,"n":17,"o":59.19,"t":"2026-10-01T11:00:00Z","v":3307,"vw":59.245874},{"c":59.1988,"h":59.1988,"l":59.1988,"n":1,"o":59.1988,"t":"2026-10-01T12:00:00Z","v":150,"vw":59.1988},{"c":59.165,"h":59.255,"l":59.07,"n":4453,"o":59.07,"t":"2026-10-01T13:30:00Z","v":412533,"vw":59.137498},{"c":59.185,"h":59.225,"l":59.11,"n":1926,"o":59.16,"t":"2026-10-01T13:45:00Z","v":271321,"vw":59.175657},{"c":59.0301,"h":59.19,"l":58.955,"n":4700,"o":59.185,"t":"2026-10-01T14:00:00Z","v":654205,"vw":59.03021},{"c":59.01,"h":59.075,"l":58.96,"n":2371,"o":59.045,"t":"2026-10-01T14:15:00Z","v":418899,"vw":59.00696},{"c":59.015,"h":59.11,"l":58.985,"n":2448,"o":59,"t":"2026-10-01T14:30:00Z","v":393652,"vw":59.056568},{"c":58.92,"h":59.07,"l":58.885,"n":2735,"o":59.01,"t":"2026-10-01T14:45:00Z","v":772040,"vw":58.957436},{"c":58.86,"h":58.92,"l":58.755,"n":2363,"o":58.9042,"t":"2026-10-01T15:00:00Z","v":434602,"vw":58.817525},{"c":58.855,"h":58.92,"l":58.84,"n":2138,"o":58.855,"t":"2026-10-01T15:15:00Z","v":1057412,"vw":58.877059},{"c":58.77,"h":58.855,"l":58.715,"n":2059,"o":58.855,"t":"2026-10-01T15:30:00Z","v":332979,"vw":58.782586},{"c":58.8035,"h":58.83,"l":58.72,"n":2363,"o":58.77,"t":"2026-10-01T15:45:00Z","v":554040,"vw":58.749681},{"c":58.83,"h":58.88,"l":58.79,"n":1427,"o":58.805,"t":"2026-10-01T16:00:00Z","v":215983,"vw":58.836669},{"c":58.89,"h":58.91,"l":58.82,"n":1323,"o":58.84,"t":"2026-10-01T16:15:00Z","v":423078,"vw":58.868057},{"c":58.875,"h":58.92,"l":58.84,"n":1130,"o":58.89,"t":"2026-10-01T16:30:00Z","v":215573,"vw":58.881929},{"c":58.795,"h":58.895,"l":58.76,"n":1134,"o":58.88,"t":"2026-10-01T16:45:00Z","v":183712,"vw":58.826228},{"c":58.89,"h":58.91,"l":58.775,"n":1352,"o":58.8,"t":"2026-10-01T17:00:00Z","v":260881,"vw":58.858541},{"c":59.02,"h":59.0556,"l":58.885,"n":1068,"o":58.885,"t":"2026-10-01T17:15:00Z","v":205285,"vw":58.984958},{"c":59.0839,"h":59.16,"l":59.02,"n":1564,"o":59.02,"t":"2026-10-01T17:30:00Z","v":176503,"vw":59.080515},{"c":58.995,"h":59.11,"l":58.955,"n":2770,"o":59.085,"t":"2026-10-01T17:45:00Z","v":298474,"vw":59.030651},{"c":58.95,"h":58.995,"l":58.895,"n":1617,"o":58.995,"t":"2026-10-01T18:00:00Z","v":291462,"vw":58.936982},{"c":59,"h":59.035,"l":58.94,"n":1665,"o":58.9444,"t":"2026-10-01T18:15:00Z","v":298007,"vw":58.978526},{"c":59.025,"h":59.07,"l":58.96,"n":1351,"o":58.995,"t":"2026-10-01T18:30:00Z","v":294242,"vw":59.020691},{"c":59.065,"h":59.065,"l":59.01,"n":1155,"o":59.025,"t":"2026-10-01T18:45:00Z","v":159944,"vw":59.032202},{"c":59.025,"h":59.07,"l":59.0029,"n":1083,"o":59.065,"t":"2026-10-01T19:00:00Z","v":239262,"vw":59.029752},{"c":59.025,"h":59.03,"l":58.99,"n":1298,"o":59.025,"t":"2026-10-01T19:15:00Z","v":308963,"vw":59.011295},{"c":59.0157,"h":59.04,"l":59.01,"n":1613,"o":59.025,"t":"2026-10-01T19:30:00Z","v":252944,"vw":59.023762},{"c":59.04,"h":59.1062,"l":59.02,"n":2231,"o":59.02,"t":"2026-10-01T19:45:00Z","v":401658,"vw":59.051098},{"c":59.03,"h":59.03,"l":59.03,"n":18,"o":59.03,"t":"2026-10-01T20:00:00Z","v":116161,"vw":59.03},{"c":59,"h":59.01,"l":59,"n":9,"o":59.01,"t":"2026-10-01T20:15:00Z","v":578,"vw":59.002016},{"c":58.9648,"h":58.9648,"l":58.9648,"n":1,"o":58.9648,"t":"2026-10-01T21:15:00Z","v":150,"vw":58.9648},{"c":58.6558,"h":58.6558,"l":58.6558,"n":1,"o":58.6558,"t":"2026-10-01T21:30:00Z","v":107,"vw":58.6558},{"c":59.07,"h":59.07,"l":58.9648,"n":16,"o":59.05,"t":"2026-10-01T21:45:00Z","v":1474,"vw":59.028036},{"c":59.1,"h":59.1,"l":59.1,"n":1,"o":59.1,"t":"2026-10-01T22:15:00Z","v":102,"vw":59.1},{"c":58.6873,"h":58.6873,"l":58.6873,"n":1,"o":58.6873,"t":"2026-10-01T23:00:00Z","v":175,"vw":58.6873},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-02T11:00:00Z","v":112,"vw":58.95},{"c":59.25,"h":59.25,"l":59.25,"n":2,"o":59.25,"t":"2026-10-02T11:30:00Z","v":181,"vw":59.25},{"c":59.98,"h":59.98,"l":59.35,"n":67,"o":59.35,"t":"2026-10-02T12:30:00Z","v":1168,"vw":59.82856},{"c":59.84,"h":59.84,"l":59.26,"n":3,"o":59.26,"t":"2026-10-02T12:45:00Z","v":835,"vw":59.746228},{"c":59.53,"h":59.55,"l":59.5,"n":12,"o":59.52,"t":"2026-10-02T13:15:00Z","v":4204,"vw":59.525833},{"c":59.455,"h":59.57,"l":59.39,"n":4070,"o":59.57,"t":"2026-10-02T13:30:00Z","v":568573,"vw":59.466204},{"c":59.545,"h":59.545,"l":59.405,"n":1750,"o":59.4699,"t":"2026-10-02T13:45:00Z","v":329853,"vw":59.476063},{"c":59.62,"h":59.6683,"l":59.48,"n":1934,"o":59.54,"t":"2026-10-02T14:00:00Z","v":258489,"vw":59.588173},{"c":59.56,"h":59.65,"l":59.545,"n":1805,"o":59.63,"t":"2026-10-02T14:15:00Z","v":358828,"vw":59.602072},{"c":59.645,"h":59.675,"l":59.5398,"n":1633,"o":59.556,"t":"2026-10-02T14:30:00Z","v":172100,"vw":59.595989},{"c":59.52,"h":59.67,"l":59.515,"n":1206,"o":59.64,"t":"2026-10-02T14:45:00Z","v":154582,"vw":59.584494},{"c":59.385,"h":59.5455,"l":59.36,"n":1214,"o":59.535,"t":"2026-10-02T15:00:00Z","v":142351,"vw":59.434563},{"c":59.3279,"h":59.41,"l":59.24,"n":1270,"o":59.39,"t":"2026-10-02T15:15:00Z","v":195804,"vw":59.3162},{"c":59.3751,"h":59.4,"l":59.32,"n":1127,"o":59.33,"t":"2026-10-02T15:30:00Z","v":154799,"vw":59.384422},{"c":59.41,"h":59.42,"l":59.37,"n":1315,"o":59.38,"t":"2026-10-02T15:45:00Z","v":186149,"vw":59.397261},{"c":59.415,"h":59.44,"l":59.375,"n":1260,"o":59.4136,"t":"2026-10-02T16:00:00Z","v":98849,"vw":59.41104},{"c":59.355,"h":59.44,"l":59.35,"n":934,"o":59.41,"t":"2026-10-02T16:15:00Z","v":86820,"vw":59.405936},{"c":59.35,"h":59.4054,"l":59.325,"n":955,"o":59.36,"t":"2026-10-02T16:30:00Z","v":89520,"vw":59.370164},{"c":59.39,"h":59.41,"l":59.3501,"n":903,"o":59.3501,"t":"2026-10-02T16:45:00Z","v":146524,"vw":59.378075},{"c":59.41,"h":59.445,"l":59.38,"n":912,"o":59.41,"t":"2026-10-02T17:00:00Z","v":131652,"vw":59.415334},{"c":59.32,"h":59.44,"l":59.31,"n":903,"o":59.42,"t":"2026-10-02T17:15:00Z","v":174189,"vw":59.360976},{"c":59.38,"h":59.385,"l":59.3187,"n":1068,"o":59.32,"t":"2026-10-02T17:30:00Z","v":166685,"vw":59.357179},{"c":59.405,"h":59.42,"l":59.365,"n":1887,"o":59.38,"t":"2026-10-02T17:45:00Z","v":177150,"vw":59.389202},{"c":59.4299,"h":59.43,"l":59.3801,"n":817,"o":59.41,"t":"2026-10-02T18:00:00Z","v":119215,"vw":59.405203},{"c":59.4151,"h":59.4277,"l":59.375,"n":989,"o":59.4276,"t":"2026-10-02T18:15:00Z","v":139146,"vw":59.398015},{"c":59.425,"h":59.435,"l":59.4,"n":707,"o":59.415,"t":"2026-10-02T18:30:00Z","v":166760,"vw":59.416962},{"c":59.445,"h":59.46,"l":59.425,"n":881,"o":59.425,"t":"2026-10-02T18:45:00Z","v":164506,"vw":59.445153},{"c":59.495,"h":59.5,"l":59.445,"n":1556,"o":59.45,"t":"2026-10-02T19:00:00Z","v":166313,"vw":59.471441},{"c":59.555,"h":59.58,"l":59.49,"n":1917,"o":59.4901,"t":"2026-10-02T19:15:00Z","v":280527,"vw":59.536798},{"c":59.545,"h":59.59,"l":59.54,"n":1851,"o":59.56,"t":"2026-10-02T19:30:00Z","v":364456,"vw":59.570981},{"c":59.57,"h":59.58,"l":59.53,"n":2134,"o":59.55,"t":"2026-10-02T19:45:00Z","v":401629,"vw":59.553289},{"c":59.56,"h":59.56,"l":59.56,"n":15,"o":59.56,"t":"2026-10-02T20:00:00Z","v":139111,"vw":59.56},{"c":59.5,"h":59.5,"l":59.3562,"n":3,"o":59.3562,"t":"2026-10-02T20:15:00Z","v":771,"vw":59.423839},{"c":59.96,"h":59.96,"l":59.96,"n":16,"o":59.96,"t":"2026-10-05T11:00:00Z","v":743,"vw":59.96},{"c":60.0542,"h":60.0542,"l":60.0542,"n":5,"o":60.0542,"t":"2026-10-05T12:00:00Z","v":249,"vw":60.0542},{"c":60.2,"h":60.2,"l":60.2,"n":2,"o":60.2,"t":"2026-10-05T12:45:00Z","v":151,"vw":60.2},{"c":60.2,"h":60.2,"l":60.2,"n":4,"o":60.2,"t":"2026-10-05T13:00:00Z","v":119,"vw":60.2},{"c":60.35,"h":60.35,"l":60.34,"n":14,"o":60.34,"t":"2026-10-05T13:15:00Z","v":549,"vw":60.342972},{"c":60.46,"h":60.535,"l":60.32,"n":4612,"o":60.335,"t":"2026-10-05T13:30:00Z","v":374429,"vw":60.417092},{"c":60.37,"h":60.485,"l":60.3541,"n":1850,"o":60.465,"t":"2026-10-05T13:45:00Z","v":226631,"vw":60.388768},{"c":60.5,"h":60.52,"l":60.325,"n":2694,"o":60.36,"t":"2026-10-05T14:00:00Z","v":432944,"vw":60.44854},{"c":60.46,"h":60.51,"l":60.435,"n":2490,"o":60.5,"t":"2026-10-05T14:15:00Z","v":301731,"vw":60.471418},{"c":60.485,"h":60.5058,"l":60.4151,"n":1691,"o":60.46,"t":"2026-10-05T14:30:00Z","v":166702,"vw":60.451311},{"c":60.559,"h":60.559,"l":60.46,"n":1607,"o":60.485,"t":"2026-10-05T14:45:00Z","v":206070,"vw":60.530286},{"c":60.53,"h":60.5799,"l":60.495,"n":1925,"o":60.56,"t":"2026-10-05T15:00:00Z","v":182055,"vw":60.540389},{"c":60.53,"h":60.545,"l":60.48,"n":1280,"o":60.535,"t":"2026-10-05T15:15:00Z","v":674325,"vw":60.519299},{"c":60.53,"h":60.56,"l":60.49,"n":1861,"o":60.53,"t":"2026-10-05T15:30:00Z","v":162512,"vw":60.51761},{"c":60.56,"h":60.56,"l":60.505,"n":1159,"o":60.53,"t":"2026-10-05T15:45:00Z","v":179239,"vw":60.543995},{"c":60.545,"h":60.56,"l":60.52,"n":1103,"o":60.56,"t":"2026-10-05T16:00:00Z","v":131145,"vw":60.543807},{"c":60.53,"h":60.5601,"l":60.515,"n":1107,"o":60.54,"t":"2026-10-05T16:15:00Z","v":170476,"vw":60.535976},{"c":60.5657,"h":60.567,"l":60.525,"n":867,"o":60.525,"t":"2026-10-05T16:30:00Z","v":175284,"vw":60.550982},{"c":60.525,"h":60.57,"l":60.525,"n":803,"o":60.565,"t":"2026-10-05T16:45:00Z","v":138949,"vw":60.548269},{"c":60.5299,"h":60.545,"l":60.51,"n":751,"o":60.51,"t":"2026-10-05T17:00:00Z","v":103167,"vw":60.524983},{"c":60.565,"h":60.575,"l":60.525,"n":846,"o":60.53,"t":"2026-10-05T17:15:00Z","v":176387,"vw":60.546205},{"c":60.59,"h":60.6,"l":60.55,"n":1021,"o":60.57,"t":"2026-10-05T17:30:00Z","v":152301,"vw":60.571587},{"c":60.6439,"h":60.66,"l":60.5942,"n":2361,"o":60.6,"t":"2026-10-05T17:45:00Z","v":195699,"vw":60.631482},{"c":60.66,"h":60.675,"l":60.64,"n":1111,"o":60.645,"t":"2026-10-05T18:00:00Z","v":278634,"vw":60.66248},{"c":60.7101,"h":60.725,"l":60.65,"n":1072,"o":60.655,"t":"2026-10-05T18:15:00Z","v":140369,"vw":60.679373},{"c":60.685,"h":60.7157,"l":60.6651,"n":1014,"o":60.715,"t":"2026-10-05T18:30:00Z","v":188757,"vw":60.689584},{"c":60.695,"h":60.7,"l":60.66,"n":894,"o":60.685,"t":"2026-10-05T18:45:00Z","v":159310,"vw":60.678133},{"c":60.715,"h":60.72,"l":60.68,"n":1064,"o":60.685,"t":"2026-10-05T19:00:00Z","v":248734,"vw":60.700613},{"c":60.695,"h":60.72,"l":60.69,"n":1089,"o":60.7,"t":"2026-10-05T19:15:00Z","v":179618,"vw":60.704767},{"c":60.69,"h":60.6958,"l":60.65,"n":1823,"o":60.6939,"t":"2026-10-05T19:30:00Z","v":295316,"vw":60.670784},{"c":60.62,"h":60.69,"l":60.59,"n":3268,"o":60.685,"t":"2026-10-05T19:45:00Z","v":776178,"vw":60.619922},{"c":60.61,"h":60.61,"l":60.61,"n":22,"o":60.61,"t":"2026-10-05T20:00:00Z","v":280354,"vw":60.61},{"c":60.61,"h":60.61,"l":60.61,"n":1,"o":60.61,"t":"2026-10-05T20:15:00Z","v":1257,"vw":60.61},{"c":60.925,"h":60.925,"l":60.925,"n":1,"o":60.925,"t":"2026-10-05T20:45:00Z","v":111,"vw":60.925},{"c":60.4617,"h":60.4617,"l":60.4617,"n":7,"o":60.4617,"t":"2026-10-05T23:30:00Z","v":208,"vw":60.4617},{"c":60.68,"h":60.78,"l":60.65,"n":3264,"o":60.775,"t":"2026-10-06T13:30:00Z","v":235828,"vw":60.725385},{"c":60.65,"h":60.675,"l":60.62,"n":1751,"o":60.675,"t":"2026-10-06T13:45:00Z","v":174441,"vw":60.639969},{"c":60.65,"h":60.725,"l":60.645,"n":1762,"o":60.645,"t":"2026-10-06T14:00:00Z","v":183139,"vw":60.684195},{"c":60.56,"h":60.675,"l":60.545,"n":1663,"o":60.6599,"t":"2026-10-06T14:15:00Z","v":245695,"vw":60.592548},{"c":60.62,"h":60.62,"l":60.545,"n":1739,"o":60.565,"t":"2026-10-06T14:30:00Z","v":162299,"vw":60.588428},{"c":60.6701,"h":60.68,"l":60.6,"n":1504,"o":60.615,"t":"2026-10-06T14:45:00Z","v":135567,"vw":60.628672},{"c":60.715,"h":60.72,"l":60.66,"n":916,"o":60.67,"t":"2026-10-06T15:00:00Z","v":105397,"vw":60.685327},{"c":60.67,"h":60.715,"l":60.65,"n":1000,"o":60.715,"t":"2026-10-06T15:15:00Z","v":176186,"vw":60.672188},{"c":60.69,"h":60.71,"l":60.665,"n":1110,"o":60.675,"t":"2026-10-06T15:30:00Z","v":122382,"vw":60.688011},{"c":60.705,"h":60.735,"l":60.69,"n":1113,"o":60.7,"t":"2026-10-06T15:45:00Z","v":221622,"vw":60.713579},{"c":60.655,"h":60.7141,"l":60.65,"n":973,"o":60.705,"t":"2026-10-06T16:00:00Z","v":111336,"vw":60.685082},{"c":60.639,"h":60.6657,"l":60.63,"n":829,"o":60.655,"t":"2026-10-06T16:15:00Z","v":104545,"vw":60.647722},{"c":60.655,"h":60.6799,"l":60.6301,"n":1056,"o":60.64,"t":"2026-10-06T16:30:00Z","v":147181,"vw":60.650335},{"c":60.645,"h":60.66,"l":60.625,"n":1250,"o":60.655,"t":"2026-10-06T16:45:00Z","v":171303,"vw":60.638647},{"c":60.645,"h":60.665,"l":60.6143,"n":1175,"o":60.645,"t":"2026-10-06T17:00:00Z","v":143323,"vw":60.643252},{"c":60.6719,"h":60.6755,"l":60.621,"n":1104,"o":60.64,"t":"2026-10-06T17:15:00Z","v":147638,"vw":60.64768},{"c":60.715,"h":60.72,"l":60.66,"n":869,"o":60.67,"t":"2026-10-06T17:30:00Z","v":95905,"vw":60.696257},{"c":60.71,"h":60.75,"l":60.7,"n":2008,"o":60.715,"t":"2026-10-06T17:45:00Z","v":207263,"vw":60.728751},{"c":60.745,"h":60.75,"l":60.715,"n":929,"o":60.715,"t":"2026-10-06T18:00:00Z","v":162441,"vw":60.736163},{"c":60.695,"h":60.75,"l":60.68,"n":1026,"o":60.745,"t":"2026-10-06T18:15:00Z","v":140313,"vw":60.710986},{"c":60.705,"h":60.71,"l":60.68,"n":910,"o":60.695,"t":"2026-10-06T18:30:00Z","v":112861,"vw":60.697328},{"c":60.72,"h":60.725,"l":60.7,"n":931,"o":60.705,"t":"2026-10-06T18:45:00Z","v":124368,"vw":60.713755},{"c":60.685,"h":60.72,"l":60.68,"n":1423,"o":60.715,"t":"2026-10-06T19:00:00Z","v":336958,"vw":60.692318},{"c":60.665,"h":60.7,"l":60.66,"n":1662,"o":60.685,"t":"2026-10-06T19:15:00Z","v":315918,"vw":60.677051},{"c":60.63,"h":60.666,"l":60.61,"n":1403,"o":60.665,"t":"2026-10-06T19:30:00Z","v":192426,"vw":60.637781},{"c":60.62,"h":60.645,"l":60.62,"n":1968,"o":60.625,"t":"2026-10-06T19:45:00Z","v":295580,"vw":60.634482},{"c":60.62,"h":60.62,"l":60.62,"n":17,"o":60.62,"t":"2026-10-06T20:00:00Z","v":93774,"vw":60.62},{"c":60.71,"h":60.71,"l":59.8868,"n":3,"o":59.8868,"t":"2026-10-06T20:15:00Z","v":240,"vw":60.276012},{"c":60.6704,"h":60.6704,"l":60.6704,"n":1,"o":60.6704,"t":"2026-10-06T21:45:00Z","v":118,"vw":60.6704},{"c":60.39,"h":60.67,"l":60.39,"n":27,"o":60.67,"t":"2026-10-07T08:00:00Z","v":1312,"vw":60.501115},{"c":59.8,"h":59.8,"l":59.8,"n":5,"o":59.8,"t":"2026-10-07T10:15:00Z","v":150,"vw":59.8},{"c":59.58,"h":59.81,"l":59.58,"n":44,"o":59.81,"t":"2026-10-07T12:15:00Z","v":2733,"vw":59.628672},{"c":59.68,"h":59.68,"l":59.68,"n":2,"o":59.68,"t":"2026-10-07T13:00:00Z","v":601,"vw":59.68},{"c":59.63,"h":59.92,"l":59.62,"n":17,"o":59.88,"t":"2026-10-07T13:15:00Z","v":2647,"vw":59.691807},{"c":59.6436,"h":59.825,"l":59.625,"n":3444,"o":59.77,"t":"2026-10-07T13:30:00Z","v":339492,"vw":59.753808},{"c":59.695,"h":59.695,"l":59.595,"n":1507,"o":59.65,"t":"2026-10-07T13:45:00Z","v":129631,"vw":59.641191},{"c":59.685,"h":59.705,"l":59.66,"n":2000,"o":59.69,"t":"2026-10-07T14:00:00Z","v":268815,"vw":59.683963},{"c":59.75,"h":59.775,"l":59.68,"n":1449,"o":59.685,"t":"2026-10-07T14:15:00Z","v":128491,"vw":59.72826},{"c":59.77,"h":59.815,"l":59.75,"n":1622,"o":59.755,"t":"2026-10-07T14:30:00Z","v":225650,"vw":59.783445},{"c":59.815,"h":59.82,"l":59.76,"n":1211,"o":59.765,"t":"2026-10-07T14:45:00Z","v":166066,"vw":59.79566},{"c":59.84,"h":59.87,"l":59.755,"n":1231,"o":59.815,"t":"2026-10-07T15:00:00Z","v":118812,"vw":59.803384},{"c":59.78,"h":59.845,"l":59.755,"n":1097,"o":59.835,"t":"2026-10-07T15:15:00Z","v":97418,"vw":59.786264},{"c":59.845,"h":59.8799,"l":59.775,"n":1255,"o":59.7799,"t":"2026-10-07T15:30:00Z","v":183833,"vw":59.822964},{"c":59.8451,"h":59.86,"l":59.825,"n":924,"o":59.845,"t":"2026-10-07T15:45:00Z","v":118909,"vw":59.84312},{"c":59.87,"h":59.89,"l":59.8099,"n":1179,"o":59.84,"t":"2026-10-07T16:00:00Z","v":312020,"vw":59.852058},{"c":59.88,"h":59.8857,"l":59.86,"n":1020,"o":59.87,"t":"2026-10-07T16:15:00Z","v":108566,"vw":59.874042},{"c":59.815,"h":59.87,"l":59.8,"n":932,"o":59.87,"t":"2026-10-07T16:30:00Z","v":108737,"vw":59.833077},{"c":59.835,"h":59.855,"l":59.8125,"n":887,"o":59.82,"t":"2026-10-07T16:45:00Z","v":98863,"vw":59.823595},{"c":59.915,"h":59.955,"l":59.815,"n":1071,"o":59.83,"t":"2026-10-07T17:00:00Z","v":203100,"vw":59.903676},{"c":59.885,"h":59.94,"l":59.885,"n":789,"o":59.925,"t":"2026-10-07T17:15:00Z","v":89973,"vw":59.91538},{"c":59.895,"h":59.905,"l":59.875,"n":977,"o":59.885,"t":"2026-10-07T17:30:00Z","v":122399,"vw":59.892631},{"c":59.865,"h":59.905,"l":59.84,"n":1927,"o":59.8901,"t":"2026-10-07T17:45:00Z","v":182118,"vw":59.8651},{"c":59.8898,"h":59.948,"l":59.845,"n":1019,"o":59.86,"t":"2026-10-07T18:00:00Z","v":221226,"vw":59.910701},{"c":59.905,"h":59.9063,"l":59.871,"n":949,"o":59.89,"t":"2026-10-07T18:15:00Z","v":128082,"vw":59.888162},{"c":59.91,"h":59.91,"l":59.86,"n":755,"o":59.9079,"t":"2026-10-07T18:30:00Z","v":131224,"vw":59.891121},{"c":59.8839,"h":59.92,"l":59.88,"n":896,"o":59.905,"t":"2026-10-07T18:45:00Z","v":148504,"vw":59.905884},{"c":59.86,"h":59.9,"l":59.83,"n":1361,"o":59.885,"t":"2026-10-07T19:00:00Z","v":274441,"vw":59.858586},{"c":59.855,"h":59.88,"l":59.85,"n":1447,"o":59.86,"t":"2026-10-07T19:15:00Z","v":195795,"vw":59.865179},{"c":59.87,"h":59.88,"l":59.85,"n":1313,"o":59.86,"t":"2026-10-07T19:30:00Z","v":205404,"vw":59.867598},{"c":59.85,"h":59.87,"l":59.82,"n":3305,"o":59.8625,"t":"2026-10-07T19:45:00Z","v":820424,"vw":59.850445},{"c":59.85,"h":59.85,"l":59.85,"n":29,"o":59.85,"t":"2026-10-07T20:00:00Z","v":76908,"vw":59.85},{"c":59.8141,"h":59.8141,"l":59.8141,"n":1,"o":59.8141,"t":"2026-10-07T20:45:00Z","v":100,"vw":59.8141},{"c":59.81,"h":59.81,"l":59.81,"n":1,"o":59.81,"t":"2026-10-07T21:15:00Z","v":100,"vw":59.81},{"c":59.88,"h":59.88,"l":59.88,"n":1,"o":59.88,"t":"2026-10-07T21:45:00Z","v":250,"vw":59.88},{"c":59.4,"h":59.58,"l":59.4,"n":41,"o":59.58,"t":"2026-10-08T08:00:00Z","v":4480,"vw":59.497477},{"c":59.12,"h":59.12,"l":59.12,"n":17,"o":59.12,"t":"2026-10-08T10:15:00Z","v":241,"vw":59.12},{"c":58.95,"h":59,"l":58.95,"n":21,"o":59,"t":"2026-10-08T11:00:00Z","v":1119,"vw":58.974593},{"c":59.26,"h":59.26,"l":59.0645,"n":3,"o":59.0645,"t":"2026-10-08T13:15:00Z","v":1100,"vw":59.242227},{"c":59.27,"h":59.335,"l":59.21,"n":3780,"o":59.26,"t":"2026-10-08T13:30:00Z","v":436043,"vw":59.26124},{"c":59.265,"h":59.325,"l":59.235,"n":2627,"o":59.265,"t":"2026-10-08T13:45:00Z","v":329018,"vw":59.270475},{"c":59.31,"h":59.3486,"l":59.26,"n":2752,"o":59.265,"t":"2026-10-08T14:00:00Z","v":344583,"vw":59.300199},{"c":59.425,"h":59.43,"l":59.31,"n":1788,"o":59.31,"t":"2026-10-08T14:15:00Z","v":267786,"vw":59.370184},{"c":59.36,"h":59.445,"l":59.345,"n":1910,"o":59.43,"t":"2026-10-08T14:30:00Z","v":369648,"vw":59.402444},{"c":59.285,"h":59.3599,"l":59.28,"n":1633,"o":59.35,"t":"2026-10-08T14:45:00Z","v":261940,"vw":59.322305},{"c":59.19,"h":59.29,"l":59.19,"n":1872,"o":59.285,"t":"2026-10-08T15:00:00Z","v":292740,"vw":59.253097},{"c":59.165,"h":59.205,"l":59.14,"n":1697,"o":59.19,"t":"2026-10-08T15:15:00Z","v":266103,"vw":59.169681},{"c":59.13,"h":59.175,"l":59.09,"n":1662,"o":59.16,"t":"2026-10-08T15:30:00Z","v":268847,"vw":59.124045},{"c":59.085,"h":59.145,"l":59.06,"n":1370,"o":59.135,"t":"2026-10-08T15:45:00Z","v":208878,"vw":59.097854},{"c":59.115,"h":59.125,"l":59.055,"n":1397,"o":59.085,"t":"2026-10-08T16:00:00Z","v":286910,"vw":59.084349},{"c":59.2,"h":59.4,"l":59.095,"n":2529,"o":59.12,"t":"2026-10-08T16:15:00Z","v":469393,"vw":59.232578},{"c":59.17,"h":59.23,"l":59.1441,"n":1590,"o":59.205,"t":"2026-10-08T16:30:00Z","v":293268,"vw":59.195696},{"c":59.035,"h":59.18,"l":59,"n":2134,"o":59.17,"t":"2026-10-08T16:45:00Z","v":413985,"vw":59.086635},{"c":59.1,"h":59.115,"l":58.955,"n":1880,"o":59.03,"t":"2026-10-08T17:00:00Z","v":302423,"vw":59.003813},{"c":58.985,"h":59.13,"l":58.935,"n":1927,"o":59.1006,"t":"2026-10-08T17:15:00Z","v":315905,"vw":59.025611},{"c":59.0551,"h":59.09,"l":58.98,"n":1257,"o":58.99,"t":"2026-10-08T17:30:00Z","v":168230,"vw":59.035808},{"c":59.0201,"h":59.0662,"l":58.97,"n":2163,"o":59.055,"t":"2026-10-08T17:45:00Z","v":250532,"vw":59.006735},{"c":59.035,"h":59.045,"l":58.965,"n":1499,"o":59.025,"t":"2026-10-08T18:00:00Z","v":227309,"vw":58.996217},{"c":59.07,"h":59.096,"l":59.03,"n":1495,"o":59.04,"t":"2026-10-08T18:15:00Z","v":252754,"vw":59.062841},{"c":59.035,"h":59.065,"l":59.02,"n":1464,"o":59.065,"t":"2026-10-08T18:30:00Z","v":347788,"vw":59.035245},{"c":59.03,"h":59.06,"l":59.024,"n":1347,"o":59.035,"t":"2026-10-08T18:45:00Z","v":313231,"vw":59.043417},{"c":59.06,"h":59.06,"l":59.01,"n":1152,"o":59.03,"t":"2026-10-08T19:00:00Z","v":245156,"vw":59.036477},{"c":59.07,"h":59.1183,"l":59.035,"n":1319,"o":59.0561,"t":"2026-10-08T19:15:00Z","v":408377,"vw":59.071128},{"c":59.02,"h":59.08,"l":59.02,"n":1654,"o":59.07,"t":"2026-10-08T19:30:00Z","v":285883,"vw":59.042869},{"c":59.105,"h":59.115,"l":59.02,"n":2298,"o":59.025,"t":"2026-10-08T19:45:00Z","v":514031,"vw":59.061771},{"c":59.1,"h":59.1,"l":59.1,"n":19,"o":59.1,"t":"2026-10-08T20:00:00Z","v":45454,"vw":59.1},{"c":59.4682,"h":59.4682,"l":59.4682,"n":1,"o":59.4682,"t":"2026-10-08T22:00:00Z","v":250,"vw":59.4682},{"c":59.51,"h":59.51,"l":59.51,"n":6,"o":59.51,"t":"2026-10-09T12:15:00Z","v":836,"vw":59.51},{"c":59.7,"h":59.7,"l":59.7,"n":2,"o":59.7,"t":"2026-10-09T13:15:00Z","v":242,"vw":59.7},{"c":59.75,"h":59.845,"l":59.71,"n":3655,"o":59.76,"t":"2026-10-09T13:30:00Z","v":449298,"vw":59.773941},{"c":59.77,"h":59.81,"l":59.735,"n":1276,"o":59.76,"t":"2026-10-09T13:45:00Z","v":138836,"vw":59.773479},{"c":59.6476,"h":59.79,"l":59.6315,"n":1497,"o":59.785,"t":"2026-10-09T14:00:00Z","v":166744,"vw":59.714908},{"c":59.64,"h":59.665,"l":59.62,"n":931,"o":59.645,"t":"2026-10-09T14:15:00Z","v":171524,"vw":59.64483},{"c":59.665,"h":59.695,"l":59.62,"n":2065,"o":59.65,"t":"2026-10-09T14:30:00Z","v":3025304,"vw":59.632083},{"c":59.65,"h":59.6753,"l":59.6,"n":2009,"o":59.655,"t":"2026-10-09T14:45:00Z","v":501661,"vw":59.64326},{"c":59.635,"h":59.695,"l":59.62,"n":1782,"o":59.645,"t":"2026-10-09T15:00:00Z","v":418823,"vw":59.656591},{"c":59.63,"h":59.68,"l":59.62,"n":899,"o":59.64,"t":"2026-10-09T15:15:00Z","v":126768,"vw":59.65078},{"c":59.635,"h":59.675,"l":59.6147,"n":1247,"o":59.625,"t":"2026-10-09T15:30:00Z","v":275327,"vw":59.656489},{"c":59.6475,"h":59.6757,"l":59.62,"n":717,"o":59.63,"t":"2026-10-09T15:45:00Z","v":98799,"vw":59.656291},{"c":59.665,"h":59.67,"l":59.62,"n":905,"o":59.645,"t":"2026-10-09T16:00:00Z","v":123614,"vw":59.651015},{"c":59.655,"h":59.6699,"l":59.635,"n":672,"o":59.655,"t":"2026-10-09T16:15:00Z","v":293633,"vw":59.648514},{"c":59.64,"h":59.66,"l":59.63,"n":688,"o":59.655,"t":"2026-10-09T16:30:00Z","v":123874,"vw":59.64718},{"c":59.6299,"h":59.68,"l":59.625,"n":778,"o":59.64,"t":"2026-10-09T16:45:00Z","v":148187,"vw":59.647485},{"c":59.6241,"h":59.655,"l":59.6001,"n":891,"o":59.63,"t":"2026-10-09T17:00:00Z","v":180774,"vw":59.63314},{"c":59.63,"h":59.65,"l":59.6139,"n":654,"o":59.625,"t":"2026-10-09T17:15:00Z","v":103048,"vw":59.63472},{"c":59.66,"h":59.675,"l":59.63,"n":801,"o":59.635,"t":"2026-10-09T17:30:00Z","v":137618,"vw":59.652066},{"c":59.68,"h":59.695,"l":59.655,"n":1421,"o":59.66,"t":"2026-10-09T17:45:00Z","v":121376,"vw":59.676118},{"c":59.705,"h":59.71,"l":59.661,"n":734,"o":59.685,"t":"2026-10-09T18:00:00Z","v":175100,"vw":59.681961},{"c":59.71,"h":59.725,"l":59.695,"n":707,"o":59.705,"t":"2026-10-09T18:15:00Z","v":133719,"vw":59.711386},{"c":59.675,"h":59.71,"l":59.66,"n":967,"o":59.705,"t":"2026-10-09T18:30:00Z","v":264315,"vw":59.685697},{"c":59.725,"h":59.75,"l":59.665,"n":1210,"o":59.675,"t":"2026-10-09T18:45:00Z","v":517713,"vw":59.716207},{"c":59.735,"h":59.74,"l":59.7199,"n":696,"o":59.725,"t":"2026-10-09T19:00:00Z","v":184775,"vw":59.72797},{"c":59.725,"h":59.7499,"l":59.72,"n":761,"o":59.735,"t":"2026-10-09T19:15:00Z","v":159161,"vw":59.733679},{"c":59.7351,"h":59.7474,"l":59.72,"n":886,"o":59.725,"t":"2026-10-09T19:30:00Z","v":223661,"vw":59.733036},{"c":59.7699,"h":59.78,"l":59.7,"n":1479,"o":59.735,"t":"2026-10-09T19:45:00Z","v":1455001,"vw":59.766931},{"c":59.76,"h":59.76,"l":59.76,"n":18,"o":59.76,"t":"2026-10-09T20:00:00Z","v":40326,"vw":59.76},{"c":59.69,"h":59.7,"l":59.66,"n":21,"o":59.66,"t":"2026-10-09T23:45:00Z","v":1140,"vw":59.681383},{"c":59.77,"h":59.8,"l":59.76,"n":18,"o":59.78,"t":"2026-10-12T08:00:00Z","v":3031,"vw":59.790631},{"c":59.85,"h":59.85,"l":59.81,"n":7,"o":59.81,"t":"2026-10-12T11:30:00Z","v":817,"vw":59.821791},{"c":59.85,"h":59.85,"l":59.85,"n":5,"o":59.85,"t":"2026-10-12T11:45:00Z","v":216,"vw":59.85},{"c":59.78,"h":59.78,"l":59.78,"n":4,"o":59.78,"t":"2026-10-12T12:00:00Z","v":333,"vw":59.78},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-10-12T13:00:00Z","v":670,"vw":59.8},{"c":59.8,"h":59.83,"l":59.8,"n":30,"o":59.83,"t":"2026-10-12T13:15:00Z","v":5750,"vw":59.814567},{"c":59.81,"h":59.86,"l":59.77,"n":4207,"o":59.84,"t":"2026-10-12T13:30:00Z","v":349671,"vw":59.821819},{"c":59.8188,"h":59.85,"l":59.775,"n":1142,"o":59.81,"t":"2026-10-12T13:45:00Z","v":108165,"vw":59.81034},{"c":59.73,"h":59.825,"l":59.725,"n":1590,"o":59.815,"t":"2026-10-12T14:00:00Z","v":207339,"vw":59.772852},{"c":59.705,"h":59.75,"l":59.695,"n":1094,"o":59.73,"t":"2026-10-12T14:15:00Z","v":95861,"vw":59.719865},{"c":59.699,"h":59.74,"l":59.69,"n":1301,"o":59.705,"t":"2026-10-12T14:30:00Z","v":132146,"vw":59.708004},{"c":59.7351,"h":59.74,"l":59.68,"n":759,"o":59.705,"t":"2026-10-12T14:45:00Z","v":61436,"vw":59.704292},{"c":59.745,"h":59.75,"l":59.7143,"n":803,"o":59.7301,"t":"2026-10-12T15:00:00Z","v":114090,"vw":59.729612},{"c":59.74,"h":59.7757,"l":59.73,"n":739,"o":59.745,"t":"2026-10-12T15:15:00Z","v":77699,"vw":59.747277},{"c":59.79,"h":59.79,"l":59.72,"n":836,"o":59.735,"t":"2026-10-12T15:30:00Z","v":166686,"vw":59.760081},{"c":59.79,"h":59.8,"l":59.77,"n":604,"o":59.785,"t":"2026-10-12T15:45:00Z","v":65305,"vw":59.788759},{"c":59.765,"h":59.81,"l":59.765,"n":502,"o":59.7801,"t":"2026-10-12T16:00:00Z","v":70109,"vw":59.784106},{"c":59.73,"h":59.7857,"l":59.725,"n":1880,"o":59.765,"t":"2026-10-12T16:15:00Z","v":973732,"vw":59.746735},{"c":59.725,"h":59.76,"l":59.72,"n":821,"o":59.73,"t":"2026-10-12T16:30:00Z","v":186233,"vw":59.744349},{"c":59.705,"h":59.73,"l":59.68,"n":681,"o":59.725,"t":"2026-10-12T16:45:00Z","v":110207,"vw":59.705174},{"c":59.735,"h":59.74,"l":59.7,"n":550,"o":59.7057,"t":"2026-10-12T17:00:00Z","v":119841,"vw":59.721531},{"c":59.705,"h":59.7354,"l":59.705,"n":687,"o":59.73,"t":"2026-10-12T17:15:00Z","v":100176,"vw":59.721974},{"c":59.715,"h":59.73,"l":59.7,"n":636,"o":59.705,"t":"2026-10-12T17:30:00Z","v":104850,"vw":59.716966},{"c":59.725,"h":59.735,"l":59.71,"n":1886,"o":59.715,"t":"2026-10-12T17:45:00Z","v":121868,"vw":59.728084},{"c":59.735,"h":59.74,"l":59.72,"n":674,"o":59.725,"t":"2026-10-12T18:00:00Z","v":102011,"vw":59.73172},{"c":59.7242,"h":59.74,"l":59.72,"n":754,"o":59.735,"t":"2026-10-12T18:15:00Z","v":122236,"vw":59.726855},{"c":59.735,"h":59.735,"l":59.72,"n":585,"o":59.725,"t":"2026-10-12T18:30:00Z","v":72769,"vw":59.726218},{"c":59.695,"h":59.74,"l":59.69,"n":629,"o":59.735,"t":"2026-10-12T18:45:00Z","v":134546,"vw":59.707768},{"c":59.705,"h":59.71,"l":59.69,"n":832,"o":59.7,"t":"2026-10-12T19:00:00Z","v":185585,"vw":59.700289},{"c":59.75,"h":59.75,"l":59.705,"n":958,"o":59.705,"t":"2026-10-12T19:15:00Z","v":141635,"vw":59.723381},{"c":59.745,"h":59.76,"l":59.73,"n":1017,"o":59.75,"t":"2026-10-12T19:30:00Z","v":172890,"vw":59.747209},{"c":59.73,"h":59.765,"l":59.7142,"n":2022,"o":59.745,"t":"2026-10-12T19:45:00Z","v":439492,"vw":59.739184},{"c":59.73,"h":59.73,"l":59.73,"n":16,"o":59.73,"t":"2026-10-12T20:00:00Z","v":39470,"vw":59.73},{"c":59.36,"h":59.36,"l":59.36,"n":107,"o":59.36,"t":"2026-10-12T20:15:00Z","v":5175,"vw":59.36},{"c":59.71,"h":59.71,"l":59.55,"n":81,"o":59.55,"t":"2026-10-12T20:45:00Z","v":4336,"vw":59.676719},{"c":59.77,"h":59.77,"l":59.77,"n":1,"o":59.77,"t":"2026-10-12T22:00:00Z","v":108,"vw":59.77},{"c":59.77,"h":59.78,"l":59.77,"n":20,"o":59.78,"t":"2026-10-12T23:00:00Z","v":2108,"vw":59.771689},{"c":59.77,"h":59.77,"l":59.77,"n":16,"o":59.77,"t":"2026-10-12T23:30:00Z","v":2470,"vw":59.77},{"c":59.77,"h":59.77,"l":59.77,"n":5,"o":59.77,"t":"2026-10-12T23:45:00Z","v":1321,"vw":59.77},{"c":59.3307,"h":59.3307,"l":59.3307,"n":17,"o":59.3307,"t":"2026-10-13T08:00:00Z","v":5288,"vw":59.3307},{"c":59.45,"h":59.45,"l":59.45,"n":2,"o":59.45,"t":"2026-10-13T13:15:00Z","v":1000,"vw":59.45},{"c":59.68,"h":59.715,"l":59.4286,"n":4416,"o":59.45,"t":"2026-10-13T13:30:00Z","v":604942,"vw":59.572942},{"c":59.585,"h":59.71,"l":59.58,"n":1530,"o":59.69,"t":"2026-10-13T13:45:00Z","v":173356,"vw":59.621679},{"c":59.63,"h":59.6576,"l":59.57,"n":2002,"o":59.58,"t":"2026-10-13T14:00:00Z","v":304790,"vw":59.611548},{"c":59.65,"h":59.66,"l":59.57,"n":1183,"o":59.63,"t":"2026-10-13T14:15:00Z","v":158089,"vw":59.619401},{"c":59.6701,"h":59.685,"l":59.6347,"n":2210,"o":59.66,"t":"2026-10-13T14:30:00Z","v":193715,"vw":59.66143},{"c":59.595,"h":59.685,"l":59.59,"n":1079,"o":59.67,"t":"2026-10-13T14:45:00Z","v":178175,"vw":59.631133},{"c":59.66,"h":59.67,"l":59.5802,"n":1222,"o":59.595,"t":"2026-10-13T15:00:00Z","v":218820,"vw":59.629585},{"c":59.62,"h":59.6757,"l":59.605,"n":1123,"o":59.655,"t":"2026-10-13T15:15:00Z","v":188458,"vw":59.657597},{"c":59.595,"h":59.6251,"l":59.545,"n":1056,"o":59.6199,"t":"2026-10-13T15:30:00Z","v":199230,"vw":59.577751},{"c":59.645,"h":59.65,"l":59.5605,"n":1094,"o":59.595,"t":"2026-10-13T15:45:00Z","v":182397,"vw":59.5954},{"c":59.615,"h":59.665,"l":59.6,"n":1010,"o":59.645,"t":"2026-10-13T16:00:00Z","v":187723,"vw":59.635464},{"c":59.64,"h":59.655,"l":59.62,"n":754,"o":59.62,"t":"2026-10-13T16:15:00Z","v":118513,"vw":59.639352},{"c":59.655,"h":59.67,"l":59.635,"n":912,"o":59.635,"t":"2026-10-13T16:30:00Z","v":178605,"vw":59.653906},{"c":59.6,"h":59.67,"l":59.6,"n":896,"o":59.655,"t":"2026-10-13T16:45:00Z","v":196931,"vw":59.637961},{"c":59.595,"h":59.61,"l":59.57,"n":898,"o":59.595,"t":"2026-10-13T17:00:00Z","v":158978,"vw":59.588594},{"c":59.58,"h":59.6165,"l":59.58,"n":771,"o":59.6,"t":"2026-10-13T17:15:00Z","v":175657,"vw":59.602026},{"c":59.6299,"h":59.63,"l":59.585,"n":809,"o":59.585,"t":"2026-10-13T17:30:00Z","v":104279,"vw":59.610372},{"c":59.585,"h":59.625,"l":59.545,"n":1793,"o":59.625,"t":"2026-10-13T17:45:00Z","v":179012,"vw":59.588517},{"c":59.67,"h":59.695,"l":59.58,"n":981,"o":59.585,"t":"2026-10-13T18:00:00Z","v":181272,"vw":59.657931},{"c":59.665,"h":59.68,"l":59.635,"n":1066,"o":59.675,"t":"2026-10-13T18:15:00Z","v":216462,"vw":59.656159},{"c":59.655,"h":59.6776,"l":59.63,"n":853,"o":59.665,"t":"2026-10-13T18:30:00Z","v":142085,"vw":59.651238},{"c":59.655,"h":59.67,"l":59.64,"n":872,"o":59.655,"t":"2026-10-13T18:45:00Z","v":195395,"vw":59.658305},{"c":59.685,"h":59.7,"l":59.6501,"n":1050,"o":59.655,"t":"2026-10-13T19:00:00Z","v":201395,"vw":59.677997},{"c":59.695,"h":59.71,"l":59.68,"n":949,"o":59.6882,"t":"2026-10-13T19:15:00Z","v":161521,"vw":59.692949},{"c":59.695,"h":59.72,"l":59.69,"n":1050,"o":59.695,"t":"2026-10-13T19:30:00Z","v":184547,"vw":59.701923},{"c":59.69,"h":59.7278,"l":59.68,"n":2711,"o":59.695,"t":"2026-10-13T19:45:00Z","v":569269,"vw":59.704175},{"c":59.7,"h":59.7,"l":59.68,"n":22,"o":59.68,"t":"2026-10-13T20:00:00Z","v":315636,"vw":59.680006},{"c":59.51,"h":59.51,"l":59.51,"n":4,"o":59.51,"t":"2026-10-14T12:00:00Z","v":697,"vw":59.51},{"c":59.38,"h":59.5,"l":59.38,"n":16,"o":59.5,"t":"2026-10-14T12:30:00Z","v":422,"vw":59.422254},{"c":59.09,"h":59.09,"l":59.09,"n":4,"o":59.09,"t":"2026-10-14T13:15:00Z","v":12402,"vw":59.09},{"c":59.2124,"h":59.265,"l":59.0745,"n":2695,"o":59.08,"t":"2026-10-14T13:30:00Z","v":210922,"vw":59.148784},{"c":58.985,"h":59.245,"l":58.985,"n":1933,"o":59.21,"t":"2026-10-14T13:45:00Z","v":225159,"vw":59.084633},{"c":59.025,"h":59.07,"l":58.985,"n":2124,"o":58.9851,"t":"2026-10-14T14:00:00Z","v":300947,"vw":59.027603},{"c":59.065,"h":59.0857,"l":58.99,"n":1427,"o":59.02,"t":"2026-10-14T14:15:00Z","v":153178,"vw":59.038354},{"c":59.145,"h":59.155,"l":59.025,"n":1919,"o":59.065,"t":"2026-10-14T14:30:00Z","v":230717,"vw":59.076295},{"c":59.085,"h":59.14,"l":59.024,"n":1408,"o":59.1357,"t":"2026-10-14T14:45:00Z","v":214697,"vw":59.074242},{"c":58.98,"h":59.095,"l":58.925,"n":1737,"o":59.095,"t":"2026-10-14T15:00:00Z","v":338249,"vw":58.986483},{"c":59.03,"h":59.06,"l":58.98,"n":1381,"o":58.98,"t":"2026-10-14T15:15:00Z","v":331050,"vw":59.000646},{"c":58.895,"h":59.03,"l":58.88,"n":1451,"o":59.02,"t":"2026-10-14T15:30:00Z","v":185245,"vw":58.941051},{"c":58.905,"h":58.945,"l":58.8846,"n":1305,"o":58.9,"t":"2026-10-14T15:45:00Z","v":147998,"vw":58.913891},{"c":58.865,"h":58.94,"l":58.8501,"n":1197,"o":58.9,"t":"2026-10-14T16:00:00Z","v":102770,"vw":58.885072},{"c":58.85,"h":58.88,"l":58.8201,"n":1143,"o":58.8542,"t":"2026-10-14T16:15:00Z","v":108522,"vw":58.844855},{"c":58.93,"h":58.94,"l":58.804,"n":1681,"o":58.83,"t":"2026-10-14T16:30:00Z","v":245062,"vw":58.839573},{"c":58.935,"h":58.945,"l":58.895,"n":940,"o":58.925,"t":"2026-10-14T16:45:00Z","v":121067,"vw":58.927259},{"c":58.895,"h":58.965,"l":58.885,"n":917,"o":58.935,"t":"2026-10-14T17:00:00Z","v":166925,"vw":58.908286},{"c":58.89,"h":58.94,"l":58.88,"n":989,"o":58.8998,"t":"2026-10-14T17:15:00Z","v":124736,"vw":58.910189},{"c":58.865,"h":58.9099,"l":58.85,"n":1022,"o":58.89,"t":"2026-10-14T17:30:00Z","v":152604,"vw":58.885827},{"c":58.8,"h":58.88,"l":58.7899,"n":2043,"o":58.855,"t":"2026-10-14T17:45:00Z","v":159709,"vw":58.823333},{"c":58.9142,"h":58.9239,"l":58.765,"n":1185,"o":58.8,"t":"2026-10-14T18:00:00Z","v":150536,"vw":58.84401},{"c":58.905,"h":58.925,"l":58.875,"n":1319,"o":58.915,"t":"2026-10-14T18:15:00Z","v":182373,"vw":58.904222},{"c":58.865,"h":58.91,"l":58.85,"n":1085,"o":58.91,"t":"2026-10-14T18:30:00Z","v":165951,"vw":58.880699},{"c":58.875,"h":58.9,"l":58.845,"n":1353,"o":58.86,"t":"2026-10-14T18:45:00Z","v":290643,"vw":58.87754},{"c":58.87,"h":58.88,"l":58.805,"n":1403,"o":58.86,"t":"2026-10-14T19:00:00Z","v":232149,"vw":58.847522},{"c":58.905,"h":58.94,"l":58.855,"n":1574,"o":58.8757,"t":"2026-10-14T19:15:00Z","v":262949,"vw":58.908536},{"c":58.9,"h":58.94,"l":58.88,"n":2018,"o":58.905,"t":"2026-10-14T19:30:00Z","v":331788,"vw":58.912214},{"c":58.92,"h":58.95,"l":58.865,"n":2371,"o":58.9,"t":"2026-10-14T19:45:00Z","v":392395,"vw":58.903041},{"c":58.9,"h":58.9,"l":58.9,"n":23,"o":58.9,"t":"2026-10-14T20:00:00Z","v":115336,"vw":58.9},{"c":58.7659,"h":58.7659,"l":58.7659,"n":1,"o":58.7659,"t":"2026-10-14T22:30:00Z","v":174,"vw":58.7659},{"c":58.67,"h":58.67,"l":58.67,"n":5,"o":58.67,"t":"2026-10-15T10:00:00Z","v":104,"vw":58.67},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-15T11:00:00Z","v":100,"vw":58.5},{"c":58.48,"h":58.48,"l":58.48,"n":2,"o":58.48,"t":"2026-10-15T11:15:00Z","v":220,"vw":58.48},{"c":58.41,"h":58.41,"l":58.41,"n":7,"o":58.41,"t":"2026-10-15T12:00:00Z","v":110,"vw":58.41},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-15T12:15:00Z","v":206,"vw":58.4},{"c":58.4,"h":58.4,"l":58.4,"n":15,"o":58.4,"t":"2026-10-15T12:30:00Z","v":544,"vw":58.4},{"c":58.47,"h":58.48,"l":58.44,"n":14,"o":58.44,"t":"2026-10-15T13:15:00Z","v":1721,"vw":58.462959},{"c":58.43,"h":58.495,"l":58.3,"n":6544,"o":58.4,"t":"2026-10-15T13:30:00Z","v":836854,"vw":58.412154},{"c":58.27,"h":58.435,"l":58.205,"n":2037,"o":58.425,"t":"2026-10-15T13:45:00Z","v":172263,"vw":58.293074},{"c":58.355,"h":58.45,"l":58.265,"n":2487,"o":58.265,"t":"2026-10-15T14:00:00Z","v":339195,"vw":58.392021},{"c":58.39,"h":58.455,"l":58.3201,"n":1708,"o":58.355,"t":"2026-10-15T14:15:00Z","v":307925,"vw":58.4001},{"c":58.555,"h":58.59,"l":58.375,"n":2173,"o":58.385,"t":"2026-10-15T14:30:00Z","v":385203,"vw":58.485167},{"c":58.675,"h":58.685,"l":58.555,"n":1593,"o":58.555,"t":"2026-10-15T14:45:00Z","v":290154,"vw":58.607418},{"c":58.75,"h":58.77,"l":58.66,"n":2546,"o":58.6799,"t":"2026-10-15T15:00:00Z","v":486739,"vw":58.720153},{"c":58.715,"h":58.81,"l":58.705,"n":3889,"o":58.75,"t":"2026-10-15T15:15:00Z","v":778745,"vw":58.770306},{"c":58.735,"h":58.765,"l":58.685,"n":1520,"o":58.72,"t":"2026-10-15T15:30:00Z","v":302495,"vw":58.72787},{"c":58.775,"h":58.775,"l":58.71,"n":1638,"o":58.7397,"t":"2026-10-15T15:45:00Z","v":334452,"vw":58.738742},{"c":58.6775,"h":58.775,"l":58.66,"n":2028,"o":58.77,"t":"2026-10-15T16:00:00Z","v":337222,"vw":58.727724},{"c":58.662,"h":58.69,"l":58.645,"n":1692,"o":58.67,"t":"2026-10-15T16:15:00Z","v":223192,"vw":58.667909},{"c":58.7,"h":58.726,"l":58.65,"n":1826,"o":58.66,"t":"2026-10-15T16:30:00Z","v":409101,"vw":58.678674},{"c":58.6499,"h":58.71,"l":58.63,"n":3021,"o":58.705,"t":"2026-10-15T16:45:00Z","v":922601,"vw":58.664132},{"c":58.62,"h":58.645,"l":58.6013,"n":4040,"o":58.645,"t":"2026-10-15T17:00:00Z","v":1168696,"vw":58.621577},{"c":58.595,"h":58.63,"l":58.58,"n":3413,"o":58.625,"t":"2026-10-15T17:15:00Z","v":904122,"vw":58.608605},{"c":58.685,"h":58.715,"l":58.585,"n":3161,"o":58.595,"t":"2026-10-15T17:30:00Z","v":968186,"vw":58.654046},{"c":58.685,"h":58.69,"l":58.65,"n":2193,"o":58.685,"t":"2026-10-15T17:45:00Z","v":444873,"vw":58.665175},{"c":58.6101,"h":58.695,"l":58.61,"n":1709,"o":58.685,"t":"2026-10-15T18:00:00Z","v":382322,"vw":58.653243},{"c":58.63,"h":58.63,"l":58.6,"n":1446,"o":58.615,"t":"2026-10-15T18:15:00Z","v":311918,"vw":58.610602},{"c":58.6651,"h":58.67,"l":58.63,"n":1431,"o":58.63,"t":"2026-10-15T18:30:00Z","v":342203,"vw":58.656951},{"c":58.705,"h":58.71,"l":58.6645,"n":1351,"o":58.665,"t":"2026-10-15T18:45:00Z","v":305766,"vw":58.681795},{"c":58.785,"h":58.79,"l":58.705,"n":1535,"o":58.705,"t":"2026-10-15T19:00:00Z","v":372304,"vw":58.759867},{"c":58.725,"h":58.81,"l":58.725,"n":1405,"o":58.785,"t":"2026-10-15T19:15:00Z","v":207951,"vw":58.78877},{"c":58.78,"h":58.8,"l":58.705,"n":1539,"o":58.72,"t":"2026-10-15T19:30:00Z","v":322717,"vw":58.746886},{"c":58.81,"h":58.81,"l":58.754275,"n":2380,"o":58.78,"t":"2026-10-15T19:45:00Z","v":677751,"vw":58.788783},{"c":58.81,"h":58.81,"l":58.79,"n":18,"o":58.79,"t":"2026-10-15T20:00:00Z","v":82728,"vw":58.790448},{"c":58.77,"h":58.77,"l":58.77,"n":4,"o":58.77,"t":"2026-10-15T20:45:00Z","v":203,"vw":58.77},{"c":59.29,"h":59.29,"l":59.29,"n":1,"o":59.29,"t":"2026-10-15T21:15:00Z","v":2438,"vw":59.29},{"c":58.3084,"h":58.8664,"l":58.3084,"n":2,"o":58.8664,"t":"2026-10-16T11:30:00Z","v":206,"vw":58.579274},{"c":58.3514,"h":58.3514,"l":58.3514,"n":1,"o":58.3514,"t":"2026-10-16T12:30:00Z","v":140,"vw":58.3514},{"c":58.49,"h":58.58,"l":58.375,"n":3301,"o":58.56,"t":"2026-10-16T13:30:00Z","v":440867,"vw":58.481444},{"c":58.405,"h":58.49,"l":58.37,"n":1498,"o":58.49,"t":"2026-10-16T13:45:00Z","v":186316,"vw":58.423381},{"c":58.415,"h":58.4501,"l":58.3501,"n":2161,"o":58.395,"t":"2026-10-16T14:00:00Z","v":388528,"vw":58.389364},{"c":58.415,"h":58.455,"l":58.375,"n":1487,"o":58.42,"t":"2026-10-16T14:15:00Z","v":204113,"vw":58.414792},{"c":58.415,"h":58.465,"l":58.4001,"n":1475,"o":58.4101,"t":"2026-10-16T14:30:00Z","v":247465,"vw":58.432044},{"c":58.455,"h":58.47,"l":58.4,"n":1058,"o":58.41,"t":"2026-10-16T14:45:00Z","v":206739,"vw":58.432048},{"c":58.3,"h":58.45,"l":58.28,"n":1656,"o":58.45,"t":"2026-10-16T15:00:00Z","v":547542,"vw":58.336719},{"c":58.275,"h":58.32,"l":58.225,"n":1459,"o":58.3,"t":"2026-10-16T15:15:00Z","v":330731,"vw":58.285688},{"c":58.295,"h":58.34,"l":58.275,"n":1278,"o":58.275,"t":"2026-10-16T15:30:00Z","v":292465,"vw":58.311376},{"c":58.18,"h":58.3299,"l":58.18,"n":1107,"o":58.295,"t":"2026-10-16T15:45:00Z","v":241765,"vw":58.255822},{"c":58.23,"h":58.23,"l":58.11,"n":1206,"o":58.175,"t":"2026-10-16T16:00:00Z","v":157707,"vw":58.170279},{"c":58.215,"h":58.2479,"l":58.19,"n":820,"o":58.24,"t":"2026-10-16T16:15:00Z","v":98151,"vw":58.225953},{"c":58.19,"h":58.22,"l":58.135,"n":843,"o":58.21,"t":"2026-10-16T16:30:00Z","v":99569,"vw":58.173637},{"c":58.19,"h":58.205,"l":58.1299,"n":1198,"o":58.195,"t":"2026-10-16T16:45:00Z","v":422163,"vw":58.168256},{"c":58.035,"h":58.19,"l":58.01,"n":1206,"o":58.19,"t":"2026-10-16T17:00:00Z","v":203251,"vw":58.082073},{"c":58.055,"h":58.075,"l":57.98,"n":1577,"o":58.03,"t":"2026-10-16T17:15:00Z","v":264449,"vw":58.011537},{"c":58.15,"h":58.19,"l":58.045,"n":1237,"o":58.06,"t":"2026-10-16T17:30:00Z","v":244823,"vw":58.110656},{"c":58.075,"h":58.17,"l":58.064,"n":1923,"o":58.145,"t":"2026-10-16T17:45:00Z","v":205524,"vw":58.102183},{"c":58.07,"h":58.075,"l":58.0001,"n":1021,"o":58.07,"t":"2026-10-16T18:00:00Z","v":249746,"vw":58.040358},{"c":58.045,"h":58.08,"l":58,"n":909,"o":58.055,"t":"2026-10-16T18:15:00Z","v":156422,"vw":58.037355},{"c":58.0201,"h":58.06,"l":57.995,"n":1197,"o":58.03,"t":"2026-10-16T18:30:00Z","v":350620,"vw":58.029317},{"c":57.975,"h":58.03,"l":57.92,"n":1318,"o":58.025,"t":"2026-10-16T18:45:00Z","v":398120,"vw":57.98744},{"c":58.03,"h":58.03,"l":57.9,"n":1114,"o":57.96,"t":"2026-10-16T19:00:00Z","v":198108,"vw":57.957249},{"c":58.05,"h":58.055,"l":57.99,"n":1188,"o":58.04,"t":"2026-10-16T19:15:00Z","v":279723,"vw":58.029193},{"c":57.93,"h":58.065,"l":57.915,"n":1635,"o":58.05,"t":"2026-10-16T19:30:00Z","v":290230,"vw":57.984826},{"c":58.03,"h":58.035,"l":57.93,"n":2127,"o":57.93,"t":"2026-10-16T19:45:00Z","v":443060,"vw":57.999108},{"c":58.03,"h":58.03,"l":58.03,"n":19,"o":58.03,"t":"2026-10-16T20:00:00Z","v":77244,"vw":58.03},{"c":58.11,"h":58.12,"l":58.11,"n":3,"o":58.12,"t":"2026-10-16T20:30:00Z","v":500,"vw":58.115}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":70.97636017958773,"iv":0.4670108294067942,"gamma":0.020895867032410045,"theta":-0.021748209989756587,"vega":0.03156452896688419,"rho":0.004936014400770405,"breakevenPct":22.78671516019228},{"delta":0.15,"premium":0.23583916083916082,"strike":61.78321678321678,"iv":0.17356573426573427,"gamma":0.07501958041958041,"theta":-0.011251748251748251,"vega":0.04184755244755245,"rho":0.007256574778728732,"breakevenPct":6.726993536492765},{"delta":0.2,"premium":0.30773453093812375,"strike":60.83632734530938,"iv":0.1556253493013972,"gamma":0.09923193612774452,"theta":-0.012340119760479041,"vega":0.04996047904191617,"rho":0.009687904387807934,"breakevenPct":5.221238816464472},{"delta":0.25,"premium":0.40753493013972053,"strike":60.337325349301395,"iv":0.15417824351297404,"gamma":0.11335369261477046,"theta":-0.01398682634730539,"vega":0.05654730538922156,"rho":0.012211483365877226,"breakevenPct":4.5342630862865585},{"delta":0.3,"premium":0.5155624036979969,"strike":59.875192604006166,"iv":0.1531251155624037,"gamma":0.1252588597842835,"theta":-0.015436979969183359,"vega":0.06213574730354391,"rho":0.01475238798439232,"breakevenPct":3.9248924586201377},{"delta":0.35,"premium":0.6407550077041602,"strike":59.48998459167951,"iv":0.1528939907550077,"gamma":0.13253929121725733,"theta":-0.016477041602465332,"vega":0.06564114021571649,"rho":0.01732944116136841,"breakevenPct":3.477438649773993},{"delta":0.4,"premium":0.7659476117103237,"strike":59.10477657935285,"iv":0.15266286594761172,"gamma":0.13981972265023113,"theta":-0.017517103235747303,"vega":0.06914653312788906,"rho":0.019906494338344502,"breakevenPct":3.0299848409278476},{"delta":0.45,"premium":0.9933333333333333,"strike":58.733333333333334,"iv":0.16238666666666668,"gamma":0.13497333333333333,"theta":-0.019053333333333332,"vega":0.07039333333333334,"rho":0.02253355631755453,"breakevenPct":2.7820799632880138},{"delta":0.5,"premium":1.2589010989010987,"strike":58.36703296703297,"iv":0.1758298901098901,"gamma":0.12559604395604396,"theta":-0.02077494505494505,"vega":0.07079626373626373,"rho":0.025179302904192628,"breakevenPct":2.6087318291758126},{"delta":0.55,"premium":1.5244688644688644,"strike":58.0007326007326,"iv":0.18927311355311355,"gamma":0.11621875457875458,"theta":-0.022496556776556778,"vega":0.07119919413919414,"rho":0.027825049490830728,"breakevenPct":2.435383695063611},{"delta":0.6,"premium":1.7126682501979411,"strike":57.6049089469517,"iv":0.18274148851939825,"gamma":0.11596294536817102,"theta":-0.021512272367379258,"vega":0.06859239904988124,"rho":0.03043634844180454,"breakevenPct":2.0780884480289856},{"delta":0.65,"premium":1.9007125890736343,"strike":57.20902612826603,"iv":0.17616983372921613,"gamma":0.11572541567695961,"theta":-0.020522565320665084,"vega":0.06597957244655582,"rho":0.033047578359440354,"breakevenPct":1.7204245695055373},{"delta":0.7,"premium":2.4946107784431124,"strike":56.528942115768466,"iv":0.20082215568862266,"gamma":0.09864191616766471,"theta":-0.021931337325349298,"vega":0.062386027944111785,"rho":0.035478443113136256,"breakevenPct":1.5721096097256515},{"delta":0.75,"premium":3.285628342245989,"strike":55.68582887700535,"iv":0.23299692513368983,"gamma":0.0753586898395722,"theta":-0.023251737967914438,"vega":0.05685254010695188,"rho":0.03779715407140515,"breakevenPct":1.4824595065416188},{"delta":0.8,"premium":3.7869652406417114,"strike":55.01737967914438,"iv":0.23426697860962567,"gamma":0.06633462566844919,"theta":-0.021446925133689836,"vega":0.05036858288770053,"rho":0.040216915309212994,"breakevenPct":1.1948802612047735},{"delta":0.85,"premium":6.1400262467191595,"strike":52.658792650918635,"iv":0.33226115485564306,"gamma":0.038692125984251965,"theta":-0.02443753280839895,"vega":0.041587401574803146,"rho":0.04109247577982999,"breakevenPct":1.1853706722385071},{"delta":0.9,"premium":7.255511811023623,"strike":51.346456692913385,"iv":0.33134251968503936,"gamma":0.029046456692913385,"theta":-0.019581889763779527,"vega":0.031154330708661415,"rho":0.04293253608468867,"breakevenPct":0.8466159076527384}],"put":[{"delta":0.1,"premium":0.375,"strike":49.870378330859666,"iv":0.41726750778126354,"gamma":0.023417212700304252,"theta":-0.018057550826927338,"vega":0.03156124391682889,"rho":-0.0062773403417146125,"breakevenPct":14.82468020846727},{"delta":0.15,"premium":0.375,"strike":53.86984972987924,"iv":0.25933247940507387,"gamma":0.05015542310486435,"theta":-0.014403404112969507,"vega":0.04192181797012022,"rho":-0.009456553737791692,"breakevenPct":7.942093047876025},{"delta":0.2,"premium":0.4391664307739207,"strike":55.3208321538696,"iv":0.21099537949623667,"gamma":0.07332718559690746,"theta":-0.0136225742466984,"vega":0.0499646060053984,"rho":-0.012590687370519365,"breakevenPct":5.555557179322522},{"delta":0.25,"premium":0.5718164007212638,"strike":55.98408200360632,"iv":0.20621473545694305,"gamma":0.08560532466242753,"theta":-0.015163029083906994,"vega":0.057128076703251526,"rho":-0.0155721957282067,"breakevenPct":4.642461533496725},{"delta":0.3,"premium":0.7211873638344226,"strike":56.531590413943356,"iv":0.20253834422657951,"gamma":0.0947244008714597,"theta":-0.015944226579520698,"vega":0.062031154684095854,"rho":-0.01861350739429312,"breakevenPct":3.957317070884648},{"delta":0.35,"premium":0.8666984732824428,"strike":57.06679389312977,"iv":0.19781030534351146,"gamma":0.1040095419847328,"theta":-0.01648645038167939,"vega":0.06653396946564885,"rho":-0.021655204152736415,"breakevenPct":3.286705524268926},{"delta":0.4,"premium":0.9859732824427483,"strike":57.54389312977099,"iv":0.18645534351145038,"gamma":0.11479198473282443,"theta":-0.015675381679389314,"vega":0.06891946564885496,"rho":-0.024690232957691023,"breakevenPct":2.6709346974217114},{"delta":0.45,"premium":1.1080945003872968,"strike":58.01704105344694,"iv":0.17546707978311388,"gamma":0.12517668474051122,"theta":-0.014869326103795507,"vega":0.07118636715724244,"rho":-0.02772313084430273,"breakevenPct":2.0668618945798607},{"delta":0.5,"premium":1.292060418280403,"strike":58.40433772269559,"iv":0.17244616576297445,"gamma":0.12691951975213012,"theta":-0.014172192099147947,"vega":0.07087652982184353,"rho":-0.030709729686918784,"breakevenPct":1.716955249672723},{"delta":0.55,"premium":1.476026336173509,"strike":58.79163439194423,"iv":0.16942525174283501,"gamma":0.12866235476374902,"theta":-0.013475058094500387,"vega":0.07056669248644462,"rho":-0.03369632852953484,"breakevenPct":1.3670486047655848},{"delta":0.6,"premium":1.8437735849056605,"strike":59.29056603773585,"iv":0.17994566037735849,"gamma":0.12030188679245282,"theta":-0.013768301886792454,"vega":0.06917962264150944,"rho":-0.03673729378386717,"breakevenPct":1.1412967598861001},{"delta":0.65,"premium":2.425534591194969,"strike":59.91949685534591,"iv":0.20623496855345913,"gamma":0.10017610062893081,"theta":-0.0152148427672956,"vega":0.06653811320754717,"rho":-0.03984156884231933,"breakevenPct":1.06012344837215},{"delta":0.7,"premium":2.6900158478605385,"strike":60.34548335974643,"iv":0.19895911251980983,"gamma":0.0954580031695721,"theta":-0.012947068145800319,"vega":0.06160507131537243,"rho":-0.042825534858042906,"breakevenPct":0.7821932337189867},{"delta":0.75,"premium":2.9079239302694138,"strike":60.741679873217116,"iv":0.18675625990491282,"gamma":0.09300158478605387,"theta":-0.010134072900158476,"vega":0.05633565768621236,"rho":-0.04579184083079715,"breakevenPct":0.4753812718160303},{"delta":0.8,"premium":3.1403560830860537,"strike":61.12908011869436,"iv":0.17376587537091984,"gamma":0.0874114243323442,"theta":-0.007138278931750737,"vega":0.04960845697329375,"rho":-0.04873422310329888,"breakevenPct":0.2708972597248492},{"delta":0.85,"premium":3.4,"strike":61.5,"iv":0.1593,"gamma":0.07594999999999999,"theta":-0.0038000000000000004,"vega":0.040150000000000005,"rho":-0.05163178281095971,"breakevenPct":0.25813113061434967},{"delta":0.9,"premium":3.6596439169139465,"strike":61.87091988130564,"iv":0.14483412462908013,"gamma":0.06448857566765578,"theta":-0.00046172106824925695,"vega":0.030691543026706226,"rho":-0.054529342518620544,"breakevenPct":0.2453650015038501}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":70.97636017958773,"iv":0.4670108294067942,"gamma":0.020895867032410045,"theta":-0.021748209989756587,"vega":0.03156452896688419,"rho":0.004936014400770405,"breakevenPct":22.78671516019228},{"delta":0.15,"premium":0.23583916083916082,"strike":61.78321678321678,"iv":0.17356573426573427,"gamma":0.07501958041958041,"theta":-0.011251748251748251,"vega":0.04184755244755245,"rho":0.007256574778728732,"breakevenPct":6.726993536492765},{"delta":0.2,"premium":0.30773453093812375,"strike":60.83632734530938,"iv":0.1556253493013972,"gamma":0.09923193612774452,"theta":-0.012340119760479041,"vega":0.04996047904191617,"rho":0.009687904387807934,"breakevenPct":5.221238816464472},{"delta":0.25,"premium":0.40753493013972053,"strike":60.337325349301395,"iv":0.15417824351297404,"gamma":0.11335369261477046,"theta":-0.01398682634730539,"vega":0.05654730538922156,"rho":0.012211483365877226,"breakevenPct":4.5342630862865585},{"delta":0.3,"premium":0.5155624036979969,"strike":59.875192604006166,"iv":0.1531251155624037,"gamma":0.1252588597842835,"theta":-0.015436979969183359,"vega":0.06213574730354391,"rho":0.01475238798439232,"breakevenPct":3.9248924586201377},{"delta":0.35,"premium":0.6407550077041602,"strike":59.48998459167951,"iv":0.1528939907550077,"gamma":0.13253929121725733,"theta":-0.016477041602465332,"vega":0.06564114021571649,"rho":0.01732944116136841,"breakevenPct":3.477438649773993},{"delta":0.4,"premium":0.7659476117103237,"strike":59.10477657935285,"iv":0.15266286594761172,"gamma":0.13981972265023113,"theta":-0.017517103235747303,"vega":0.06914653312788906,"rho":0.019906494338344502,"breakevenPct":3.0299848409278476},{"delta":0.45,"premium":0.9933333333333333,"strike":58.733333333333334,"iv":0.16238666666666668,"gamma":0.13497333333333333,"theta":-0.019053333333333332,"vega":0.07039333333333334,"rho":0.02253355631755453,"breakevenPct":2.7820799632880138},{"delta":0.5,"premium":1.2589010989010987,"strike":58.36703296703297,"iv":0.1758298901098901,"gamma":0.12559604395604396,"theta":-0.02077494505494505,"vega":0.07079626373626373,"rho":0.025179302904192628,"breakevenPct":2.6087318291758126},{"delta":0.55,"premium":1.5244688644688644,"strike":58.0007326007326,"iv":0.18927311355311355,"gamma":0.11621875457875458,"theta":-0.022496556776556778,"vega":0.07119919413919414,"rho":0.027825049490830728,"breakevenPct":2.435383695063611},{"delta":0.6,"premium":1.7126682501979411,"strike":57.6049089469517,"iv":0.18274148851939825,"gamma":0.11596294536817102,"theta":-0.021512272367379258,"vega":0.06859239904988124,"rho":0.03043634844180454,"breakevenPct":2.0780884480289856},{"delta":0.65,"premium":1.9007125890736343,"strike":57.20902612826603,"iv":0.17616983372921613,"gamma":0.11572541567695961,"theta":-0.020522565320665084,"vega":0.06597957244655582,"rho":0.033047578359440354,"breakevenPct":1.7204245695055373},{"delta":0.7,"premium":2.4946107784431124,"strike":56.528942115768466,"iv":0.20082215568862266,"gamma":0.09864191616766471,"theta":-0.021931337325349298,"vega":0.062386027944111785,"rho":0.035478443113136256,"breakevenPct":1.5721096097256515},{"delta":0.75,"premium":3.285628342245989,"strike":55.68582887700535,"iv":0.23299692513368983,"gamma":0.0753586898395722,"theta":-0.023251737967914438,"vega":0.05685254010695188,"rho":0.03779715407140515,"breakevenPct":1.4824595065416188},{"delta":0.8,"premium":3.7869652406417114,"strike":55.01737967914438,"iv":0.23426697860962567,"gamma":0.06633462566844919,"theta":-0.021446925133689836,"vega":0.05036858288770053,"rho":0.040216915309212994,"breakevenPct":1.1948802612047735},{"delta":0.85,"premium":6.1400262467191595,"strike":52.658792650918635,"iv":0.33226115485564306,"gamma":0.038692125984251965,"theta":-0.02443753280839895,"vega":0.041587401574803146,"rho":0.04109247577982999,"breakevenPct":1.1853706722385071},{"delta":0.9,"premium":7.255511811023623,"strike":51.346456692913385,"iv":0.33134251968503936,"gamma":0.029046456692913385,"theta":-0.019581889763779527,"vega":0.031154330708661415,"rho":0.04293253608468867,"breakevenPct":0.8466159076527384}],"put":[{"delta":0.1,"premium":0.375,"strike":49.870378330859666,"iv":0.41726750778126354,"gamma":0.023417212700304252,"theta":-0.018057550826927338,"vega":0.03156124391682889,"rho":-0.0062773403417146125,"breakevenPct":14.82468020846727},{"delta":0.15,"premium":0.375,"strike":53.86984972987924,"iv":0.25933247940507387,"gamma":0.05015542310486435,"theta":-0.014403404112969507,"vega":0.04192181797012022,"rho":-0.009456553737791692,"breakevenPct":7.942093047876025},{"delta":0.2,"premium":0.4391664307739207,"strike":55.3208321538696,"iv":0.21099537949623667,"gamma":0.07332718559690746,"theta":-0.0136225742466984,"vega":0.0499646060053984,"rho":-0.012590687370519365,"breakevenPct":5.555557179322522},{"delta":0.25,"premium":0.5718164007212638,"strike":55.98408200360632,"iv":0.20621473545694305,"gamma":0.08560532466242753,"theta":-0.015163029083906994,"vega":0.057128076703251526,"rho":-0.0155721957282067,"breakevenPct":4.642461533496725},{"delta":0.3,"premium":0.7211873638344226,"strike":56.531590413943356,"iv":0.20253834422657951,"gamma":0.0947244008714597,"theta":-0.015944226579520698,"vega":0.062031154684095854,"rho":-0.01861350739429312,"breakevenPct":3.957317070884648},{"delta":0.35,"premium":0.8666984732824428,"strike":57.06679389312977,"iv":0.19781030534351146,"gamma":0.1040095419847328,"theta":-0.01648645038167939,"vega":0.06653396946564885,"rho":-0.021655204152736415,"breakevenPct":3.286705524268926},{"delta":0.4,"premium":0.9859732824427483,"strike":57.54389312977099,"iv":0.18645534351145038,"gamma":0.11479198473282443,"theta":-0.015675381679389314,"vega":0.06891946564885496,"rho":-0.024690232957691023,"breakevenPct":2.6709346974217114},{"delta":0.45,"premium":1.1080945003872968,"strike":58.01704105344694,"iv":0.17546707978311388,"gamma":0.12517668474051122,"theta":-0.014869326103795507,"vega":0.07118636715724244,"rho":-0.02772313084430273,"breakevenPct":2.0668618945798607},{"delta":0.5,"premium":1.292060418280403,"strike":58.40433772269559,"iv":0.17244616576297445,"gamma":0.12691951975213012,"theta":-0.014172192099147947,"vega":0.07087652982184353,"rho":-0.030709729686918784,"breakevenPct":1.716955249672723},{"delta":0.55,"premium":1.476026336173509,"strike":58.79163439194423,"iv":0.16942525174283501,"gamma":0.12866235476374902,"theta":-0.013475058094500387,"vega":0.07056669248644462,"rho":-0.03369632852953484,"breakevenPct":1.3670486047655848},{"delta":0.6,"premium":1.8437735849056605,"strike":59.29056603773585,"iv":0.17994566037735849,"gamma":0.12030188679245282,"theta":-0.013768301886792454,"vega":0.06917962264150944,"rho":-0.03673729378386717,"breakevenPct":1.1412967598861001},{"delta":0.65,"premium":2.425534591194969,"strike":59.91949685534591,"iv":0.20623496855345913,"gamma":0.10017610062893081,"theta":-0.0152148427672956,"vega":0.06653811320754717,"rho":-0.03984156884231933,"breakevenPct":1.06012344837215},{"delta":0.7,"premium":2.6900158478605385,"strike":60.34548335974643,"iv":0.19895911251980983,"gamma":0.0954580031695721,"theta":-0.012947068145800319,"vega":0.06160507131537243,"rho":-0.042825534858042906,"breakevenPct":0.7821932337189867},{"delta":0.75,"premium":2.9079239302694138,"strike":60.741679873217116,"iv":0.18675625990491282,"gamma":0.09300158478605387,"theta":-0.010134072900158476,"vega":0.05633565768621236,"rho":-0.04579184083079715,"breakevenPct":0.4753812718160303},{"delta":0.8,"premium":3.1403560830860537,"strike":61.12908011869436,"iv":0.17376587537091984,"gamma":0.0874114243323442,"theta":-0.007138278931750737,"vega":0.04960845697329375,"rho":-0.04873422310329888,"breakevenPct":0.2708972597248492},{"delta":0.85,"premium":3.4,"strike":61.5,"iv":0.1593,"gamma":0.07594999999999999,"theta":-0.0038000000000000004,"vega":0.040150000000000005,"rho":-0.05163178281095971,"breakevenPct":0.25813113061434967},{"delta":0.9,"premium":3.6596439169139465,"strike":61.87091988130564,"iv":0.14483412462908013,"gamma":0.06448857566765578,"theta":-0.00046172106824925695,"vega":0.030691543026706226,"rho":-0.054529342518620544,"breakevenPct":0.2453650015038501}]}},"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"}}