{"symbol":"VGSH","url":"https://intraalpha.com/companies/VGSH","capturedAt":"2026-10-22T22:56:32.580Z","state":"partial","quote":{"symbol":"VGSH","last_price":57.81,"prev_close":57.63,"regular_close":57.8,"change":0.18,"change_pct":0.3123,"regular_change":0.17,"regular_change_pct":0.295,"extended_change":0.01,"extended_change_pct":0.0173,"bid":57.8,"ask":57.85,"bid_size":5700,"ask_size":100,"volume":4588130,"vwap":57.768565,"open":57.71,"high":57.83,"low":57.7,"close":57.8,"trade_count":10770,"last_trade_at":"2026-10-22T21:41:36.646852998Z","last_quote_at":"2026-10-22T21:20:41.048446022Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:31.115523112-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.541Z","bars":[{"c":57.59,"h":57.59,"l":57.59,"n":4,"o":57.59,"t":"2026-10-15T08:35:00Z","v":1000,"vw":57.59},{"c":57.61,"h":57.61,"l":57.61,"n":4,"o":57.61,"t":"2026-10-15T09:40:00Z","v":900,"vw":57.61},{"c":57.61,"h":57.61,"l":57.61,"n":3,"o":57.61,"t":"2026-10-15T09:45:00Z","v":1000,"vw":57.61},{"c":57.61,"h":57.61,"l":57.61,"n":10,"o":57.61,"t":"2026-10-15T10:25:00Z","v":1361,"vw":57.61},{"c":57.61,"h":57.61,"l":57.61,"n":2,"o":57.61,"t":"2026-10-15T10:50:00Z","v":330,"vw":57.61},{"c":57.63,"h":57.63,"l":57.6017,"n":5,"o":57.6017,"t":"2026-10-15T11:00:00Z","v":2775,"vw":57.617389},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-15T11:10:00Z","v":104,"vw":57.6},{"c":57.63,"h":57.63,"l":57.63,"n":1,"o":57.63,"t":"2026-10-15T11:15:00Z","v":150,"vw":57.63},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-10-15T11:45:00Z","v":4000,"vw":57.63},{"c":57.62,"h":57.63,"l":57.62,"n":11,"o":57.62,"t":"2026-10-15T12:20:00Z","v":10961,"vw":57.620339},{"c":57.6,"h":57.62,"l":57.6,"n":11,"o":57.62,"t":"2026-10-15T12:30:00Z","v":16978,"vw":57.609985},{"c":57.61,"h":57.61,"l":57.61,"n":1,"o":57.61,"t":"2026-10-15T12:45:00Z","v":800,"vw":57.61},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-10-15T12:55:00Z","v":158,"vw":57.63},{"c":57.648,"h":57.648,"l":57.648,"n":1,"o":57.648,"t":"2026-10-15T13:00:00Z","v":147,"vw":57.648},{"c":57.65,"h":57.65,"l":57.65,"n":13,"o":57.65,"t":"2026-10-15T13:20:00Z","v":35826,"vw":57.65},{"c":57.66,"h":57.66,"l":57.65,"n":10,"o":57.65,"t":"2026-10-15T13:25:00Z","v":6054,"vw":57.653138},{"c":57.6601,"h":57.6686,"l":57.65,"n":323,"o":57.66,"t":"2026-10-15T13:30:00Z","v":137991,"vw":57.659355},{"c":57.655,"h":57.67,"l":57.655,"n":232,"o":57.665,"t":"2026-10-15T13:35:00Z","v":88846,"vw":57.663511},{"c":57.655,"h":57.66,"l":57.65,"n":189,"o":57.66,"t":"2026-10-15T13:40:00Z","v":126263,"vw":57.657205},{"c":57.662,"h":57.67,"l":57.6501,"n":200,"o":57.655,"t":"2026-10-15T13:45:00Z","v":51657,"vw":57.665026},{"c":57.6738,"h":57.68,"l":57.6601,"n":221,"o":57.6619,"t":"2026-10-15T13:50:00Z","v":173701,"vw":57.675021},{"c":57.685,"h":57.69,"l":57.6741,"n":193,"o":57.675,"t":"2026-10-15T13:55:00Z","v":103657,"vw":57.682205},{"c":57.6663,"h":57.69,"l":57.6601,"n":237,"o":57.6858,"t":"2026-10-15T14:00:00Z","v":94945,"vw":57.674727},{"c":57.67,"h":57.67,"l":57.66,"n":131,"o":57.665,"t":"2026-10-15T14:05:00Z","v":54321,"vw":57.666804},{"c":57.6665,"h":57.67,"l":57.66,"n":197,"o":57.665,"t":"2026-10-15T14:10:00Z","v":134869,"vw":57.663153},{"c":57.655,"h":57.6663,"l":57.6501,"n":85,"o":57.665,"t":"2026-10-15T14:15:00Z","v":24820,"vw":57.658345},{"c":57.6565,"h":57.66,"l":57.65,"n":107,"o":57.655,"t":"2026-10-15T14:20:00Z","v":40275,"vw":57.654028},{"c":57.6599,"h":57.66,"l":57.6521,"n":90,"o":57.66,"t":"2026-10-15T14:25:00Z","v":43937,"vw":57.656624},{"c":57.66,"h":57.67,"l":57.655,"n":97,"o":57.655,"t":"2026-10-15T14:30:00Z","v":634339,"vw":57.661828},{"c":57.67,"h":57.675,"l":57.6601,"n":183,"o":57.667,"t":"2026-10-15T14:35:00Z","v":152030,"vw":57.673402},{"c":57.6501,"h":57.67,"l":57.65,"n":73,"o":57.67,"t":"2026-10-15T14:40:00Z","v":34799,"vw":57.665426},{"c":57.645,"h":57.655,"l":57.64,"n":85,"o":57.65,"t":"2026-10-15T14:45:00Z","v":39472,"vw":57.646926},{"c":57.65,"h":57.66,"l":57.6424,"n":227,"o":57.645,"t":"2026-10-15T14:50:00Z","v":441837,"vw":57.655894},{"c":57.63,"h":57.66,"l":57.63,"n":148,"o":57.65,"t":"2026-10-15T14:55:00Z","v":38984,"vw":57.648108},{"c":57.625,"h":57.64,"l":57.625,"n":126,"o":57.63,"t":"2026-10-15T15:00:00Z","v":38636,"vw":57.632975},{"c":57.62,"h":57.63,"l":57.62,"n":72,"o":57.625,"t":"2026-10-15T15:05:00Z","v":33207,"vw":57.623965},{"c":57.615,"h":57.625,"l":57.61,"n":70,"o":57.625,"t":"2026-10-15T15:10:00Z","v":48060,"vw":57.617809},{"c":57.615,"h":57.615,"l":57.61,"n":31,"o":57.615,"t":"2026-10-15T15:15:00Z","v":7001,"vw":57.614847},{"c":57.605,"h":57.615,"l":57.605,"n":131,"o":57.6101,"t":"2026-10-15T15:20:00Z","v":79390,"vw":57.605535},{"c":57.61,"h":57.61,"l":57.6,"n":71,"o":57.61,"t":"2026-10-15T15:25:00Z","v":46585,"vw":57.60451},{"c":57.615,"h":57.62,"l":57.6,"n":124,"o":57.605,"t":"2026-10-15T15:30:00Z","v":58606,"vw":57.612626},{"c":57.6116,"h":57.62,"l":57.61,"n":70,"o":57.615,"t":"2026-10-15T15:35:00Z","v":23987,"vw":57.615081},{"c":57.6116,"h":57.62,"l":57.61,"n":77,"o":57.615,"t":"2026-10-15T15:40:00Z","v":42418,"vw":57.612878},{"c":57.605,"h":57.6175,"l":57.605,"n":79,"o":57.6119,"t":"2026-10-15T15:45:00Z","v":26560,"vw":57.611511},{"c":57.612,"h":57.6199,"l":57.6039,"n":79,"o":57.605,"t":"2026-10-15T15:50:00Z","v":43361,"vw":57.610286},{"c":57.605,"h":57.62,"l":57.605,"n":85,"o":57.615,"t":"2026-10-15T15:55:00Z","v":32012,"vw":57.613211},{"c":57.6099,"h":57.61,"l":57.6037,"n":63,"o":57.605,"t":"2026-10-15T16:00:00Z","v":17533,"vw":57.607835},{"c":57.615,"h":57.62,"l":57.61,"n":65,"o":57.615,"t":"2026-10-15T16:05:00Z","v":162418,"vw":57.619244},{"c":57.615,"h":57.62,"l":57.61,"n":128,"o":57.6101,"t":"2026-10-15T16:10:00Z","v":18752,"vw":57.614351},{"c":57.615,"h":57.62,"l":57.61,"n":91,"o":57.62,"t":"2026-10-15T16:15:00Z","v":43905,"vw":57.616435},{"c":57.615,"h":57.62,"l":57.61,"n":59,"o":57.62,"t":"2026-10-15T16:20:00Z","v":10382,"vw":57.615444},{"c":57.625,"h":57.63,"l":57.615,"n":91,"o":57.615,"t":"2026-10-15T16:25:00Z","v":18969,"vw":57.624369},{"c":57.625,"h":57.63,"l":57.62,"n":57,"o":57.625,"t":"2026-10-15T16:30:00Z","v":21590,"vw":57.624425},{"c":57.625,"h":57.6299,"l":57.62,"n":47,"o":57.625,"t":"2026-10-15T16:35:00Z","v":32078,"vw":57.624556},{"c":57.625,"h":57.63,"l":57.6211,"n":31,"o":57.6223,"t":"2026-10-15T16:40:00Z","v":15863,"vw":57.6276},{"c":57.625,"h":57.63,"l":57.62,"n":242,"o":57.6295,"t":"2026-10-15T16:45:00Z","v":53258,"vw":57.625746},{"c":57.6245,"h":57.63,"l":57.6201,"n":219,"o":57.63,"t":"2026-10-15T16:50:00Z","v":43713,"vw":57.626418},{"c":57.62,"h":57.6299,"l":57.62,"n":40,"o":57.625,"t":"2026-10-15T16:55:00Z","v":7134,"vw":57.624953},{"c":57.625,"h":57.63,"l":57.62,"n":59,"o":57.625,"t":"2026-10-15T17:00:00Z","v":35007,"vw":57.626945},{"c":57.625,"h":57.63,"l":57.62,"n":54,"o":57.625,"t":"2026-10-15T17:05:00Z","v":25374,"vw":57.626459},{"c":57.625,"h":57.63,"l":57.62,"n":62,"o":57.6239,"t":"2026-10-15T17:10:00Z","v":25523,"vw":57.626951},{"c":57.6217,"h":57.62915,"l":57.62,"n":96,"o":57.6224,"t":"2026-10-15T17:15:00Z","v":24284,"vw":57.623853},{"c":57.62,"h":57.6263,"l":57.62,"n":66,"o":57.625,"t":"2026-10-15T17:20:00Z","v":32953,"vw":57.623405},{"c":57.6201,"h":57.6299,"l":57.6201,"n":37,"o":57.6201,"t":"2026-10-15T17:25:00Z","v":15589,"vw":57.625057},{"c":57.625,"h":57.6299,"l":57.62,"n":69,"o":57.625,"t":"2026-10-15T17:30:00Z","v":26858,"vw":57.624433},{"c":57.6201,"h":57.6265,"l":57.6201,"n":44,"o":57.625,"t":"2026-10-15T17:35:00Z","v":14097,"vw":57.625111},{"c":57.625,"h":57.6262,"l":57.62,"n":64,"o":57.625,"t":"2026-10-15T17:40:00Z","v":16403,"vw":57.624094},{"c":57.62,"h":57.63,"l":57.61,"n":104,"o":57.621,"t":"2026-10-15T17:45:00Z","v":88469,"vw":57.61605},{"c":57.62,"h":57.62,"l":57.61,"n":151,"o":57.615,"t":"2026-10-15T17:50:00Z","v":47936,"vw":57.615318},{"c":57.62,"h":57.62,"l":57.6138,"n":92,"o":57.614,"t":"2026-10-15T17:55:00Z","v":51439,"vw":57.618734},{"c":57.63,"h":57.63,"l":57.61,"n":85,"o":57.62,"t":"2026-10-15T18:00:00Z","v":35751,"vw":57.623898},{"c":57.6238,"h":57.63,"l":57.6201,"n":78,"o":57.63,"t":"2026-10-15T18:05:00Z","v":32540,"vw":57.624242},{"c":57.63,"h":57.63,"l":57.62,"n":79,"o":57.63,"t":"2026-10-15T18:10:00Z","v":31611,"vw":57.628225},{"c":57.635,"h":57.6398,"l":57.62,"n":101,"o":57.63,"t":"2026-10-15T18:15:00Z","v":33975,"vw":57.63093},{"c":57.635,"h":57.64,"l":57.63,"n":78,"o":57.635,"t":"2026-10-15T18:20:00Z","v":27465,"vw":57.632958},{"c":57.635,"h":57.64,"l":57.63,"n":109,"o":57.64,"t":"2026-10-15T18:25:00Z","v":27844,"vw":57.634898},{"c":57.6324,"h":57.6399,"l":57.63,"n":127,"o":57.635,"t":"2026-10-15T18:30:00Z","v":57210,"vw":57.633668},{"c":57.6399,"h":57.64,"l":57.63,"n":92,"o":57.635,"t":"2026-10-15T18:35:00Z","v":46045,"vw":57.633702},{"c":57.635,"h":57.64,"l":57.63,"n":96,"o":57.635,"t":"2026-10-15T18:40:00Z","v":123852,"vw":57.637406},{"c":57.635,"h":57.64,"l":57.63,"n":84,"o":57.6301,"t":"2026-10-15T18:45:00Z","v":45382,"vw":57.633271},{"c":57.635,"h":57.64,"l":57.63,"n":90,"o":57.635,"t":"2026-10-15T18:50:00Z","v":39629,"vw":57.6352},{"c":57.63,"h":57.64,"l":57.63,"n":72,"o":57.635,"t":"2026-10-15T18:55:00Z","v":27784,"vw":57.634457},{"c":57.635,"h":57.64,"l":57.63,"n":103,"o":57.635,"t":"2026-10-15T19:00:00Z","v":46640,"vw":57.632791},{"c":57.635,"h":57.64,"l":57.63,"n":112,"o":57.6301,"t":"2026-10-15T19:05:00Z","v":32822,"vw":57.634938},{"c":57.635,"h":57.64,"l":57.63,"n":113,"o":57.6363,"t":"2026-10-15T19:10:00Z","v":122151,"vw":57.634114},{"c":57.625,"h":57.635,"l":57.62,"n":140,"o":57.635,"t":"2026-10-15T19:15:00Z","v":125880,"vw":57.621991},{"c":57.6199,"h":57.6299,"l":57.61,"n":184,"o":57.625,"t":"2026-10-15T19:20:00Z","v":164072,"vw":57.61256},{"c":57.61,"h":57.62,"l":57.61,"n":101,"o":57.615,"t":"2026-10-15T19:25:00Z","v":19328,"vw":57.615706},{"c":57.615,"h":57.62,"l":57.61,"n":185,"o":57.615,"t":"2026-10-15T19:30:00Z","v":211630,"vw":57.61512},{"c":57.615,"h":57.62,"l":57.61,"n":181,"o":57.615,"t":"2026-10-15T19:35:00Z","v":94934,"vw":57.613234},{"c":57.62,"h":57.62,"l":57.6101,"n":104,"o":57.6124,"t":"2026-10-15T19:40:00Z","v":71200,"vw":57.617229},{"c":57.6201,"h":57.63,"l":57.614,"n":113,"o":57.62,"t":"2026-10-15T19:45:00Z","v":44169,"vw":57.620884},{"c":57.615,"h":57.63,"l":57.615,"n":130,"o":57.625,"t":"2026-10-15T19:50:00Z","v":46272,"vw":57.622511},{"c":57.62,"h":57.62,"l":57.6117,"n":264,"o":57.616035,"t":"2026-10-15T19:55:00Z","v":59871,"vw":57.617982},{"c":57.625,"h":57.625,"l":57.62,"n":22,"o":57.62,"t":"2026-10-15T20:00:00Z","v":73142,"vw":57.620228},{"c":57.625,"h":57.625,"l":57.625,"n":5,"o":57.625,"t":"2026-10-15T20:05:00Z","v":2100,"vw":57.625},{"c":57.625,"h":57.625,"l":57.62,"n":6,"o":57.62,"t":"2026-10-15T20:15:00Z","v":2218,"vw":57.624666},{"c":57.625,"h":57.63,"l":57.625,"n":8,"o":57.63,"t":"2026-10-15T20:25:00Z","v":10161,"vw":57.628277},{"c":57.625,"h":57.625,"l":57.625,"n":2,"o":57.625,"t":"2026-10-15T20:30:00Z","v":1000,"vw":57.625},{"c":57.62,"h":57.62,"l":57.62,"n":1,"o":57.62,"t":"2026-10-15T20:45:00Z","v":350,"vw":57.62},{"c":57.65,"h":57.65,"l":57.63,"n":8,"o":57.63,"t":"2026-10-15T20:55:00Z","v":580,"vw":57.638889},{"c":57.61,"h":57.61,"l":57.61,"n":1,"o":57.61,"t":"2026-10-15T21:30:00Z","v":115,"vw":57.61},{"c":57.63,"h":57.63,"l":57.63,"n":3,"o":57.63,"t":"2026-10-15T21:55:00Z","v":810,"vw":57.63},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-10-15T22:45:00Z","v":6050,"vw":57.63},{"c":57.6199,"h":57.6199,"l":57.6199,"n":1,"o":57.6199,"t":"2026-10-15T23:30:00Z","v":500,"vw":57.6199},{"c":57.63,"h":57.63,"l":57.63,"n":1,"o":57.63,"t":"2026-10-16T08:00:00Z","v":100,"vw":57.63},{"c":57.64,"h":57.64,"l":57.64,"n":4,"o":57.64,"t":"2026-10-16T08:05:00Z","v":130,"vw":57.64},{"c":57.5673,"h":57.5673,"l":57.5673,"n":1,"o":57.5673,"t":"2026-10-16T09:45:00Z","v":170,"vw":57.5673},{"c":57.64,"h":57.64,"l":57.64,"n":1,"o":57.64,"t":"2026-10-16T11:00:00Z","v":174,"vw":57.64},{"c":57.6195,"h":57.6195,"l":57.6195,"n":1,"o":57.6195,"t":"2026-10-16T11:10:00Z","v":247,"vw":57.6195},{"c":57.645,"h":57.645,"l":57.645,"n":1,"o":57.645,"t":"2026-10-16T11:50:00Z","v":1800,"vw":57.645},{"c":57.66,"h":57.66,"l":57.66,"n":1,"o":57.66,"t":"2026-10-16T12:10:00Z","v":350,"vw":57.66},{"c":57.645,"h":57.65,"l":57.645,"n":6,"o":57.65,"t":"2026-10-16T12:15:00Z","v":8000,"vw":57.648863},{"c":57.66,"h":57.66,"l":57.66,"n":3,"o":57.66,"t":"2026-10-16T12:20:00Z","v":4000,"vw":57.66},{"c":57.65,"h":57.655,"l":57.65,"n":2,"o":57.655,"t":"2026-10-16T12:40:00Z","v":1900,"vw":57.654737},{"c":57.635,"h":57.635,"l":57.635,"n":2,"o":57.635,"t":"2026-10-16T12:50:00Z","v":1825,"vw":57.635},{"c":57.64,"h":57.64,"l":57.635,"n":2,"o":57.635,"t":"2026-10-16T13:10:00Z","v":2025,"vw":57.635556},{"c":57.635,"h":57.635,"l":57.635,"n":1,"o":57.635,"t":"2026-10-16T13:20:00Z","v":1800,"vw":57.635},{"c":57.635,"h":57.64,"l":57.635,"n":9,"o":57.64,"t":"2026-10-16T13:25:00Z","v":2908,"vw":57.636786},{"c":57.635,"h":57.64,"l":57.63,"n":220,"o":57.64,"t":"2026-10-16T13:30:00Z","v":111920,"vw":57.638159},{"c":57.64,"h":57.6499,"l":57.6314,"n":115,"o":57.635,"t":"2026-10-16T13:35:00Z","v":36735,"vw":57.63824},{"c":57.65,"h":57.65,"l":57.64,"n":124,"o":57.65,"t":"2026-10-16T13:40:00Z","v":97882,"vw":57.646789},{"c":57.645,"h":57.65,"l":57.64,"n":136,"o":57.6481,"t":"2026-10-16T13:45:00Z","v":31860,"vw":57.647002},{"c":57.6662,"h":57.6662,"l":57.6439,"n":132,"o":57.6439,"t":"2026-10-16T13:50:00Z","v":25228,"vw":57.655938},{"c":57.67,"h":57.67,"l":57.6601,"n":100,"o":57.665,"t":"2026-10-16T13:55:00Z","v":33154,"vw":57.664815},{"c":57.685,"h":57.69,"l":57.67,"n":179,"o":57.67,"t":"2026-10-16T14:00:00Z","v":118175,"vw":57.684056},{"c":57.681,"h":57.69,"l":57.68,"n":151,"o":57.6861,"t":"2026-10-16T14:05:00Z","v":145534,"vw":57.688633},{"c":57.685,"h":57.69,"l":57.68,"n":141,"o":57.685,"t":"2026-10-16T14:10:00Z","v":39832,"vw":57.686025},{"c":57.685,"h":57.6899,"l":57.68,"n":96,"o":57.6863,"t":"2026-10-16T14:15:00Z","v":27838,"vw":57.682043},{"c":57.675,"h":57.69,"l":57.67,"n":173,"o":57.685,"t":"2026-10-16T14:20:00Z","v":68856,"vw":57.682433},{"c":57.685,"h":57.6863,"l":57.67,"n":105,"o":57.6765,"t":"2026-10-16T14:25:00Z","v":47248,"vw":57.680277},{"c":57.6797,"h":57.6876,"l":57.67,"n":103,"o":57.685,"t":"2026-10-16T14:30:00Z","v":59149,"vw":57.683208},{"c":57.675,"h":57.68,"l":57.67,"n":108,"o":57.675,"t":"2026-10-16T14:35:00Z","v":22672,"vw":57.673697},{"c":57.6719,"h":57.6799,"l":57.67,"n":74,"o":57.675,"t":"2026-10-16T14:40:00Z","v":11548,"vw":57.67498},{"c":57.6701,"h":57.68,"l":57.67,"n":80,"o":57.6762,"t":"2026-10-16T14:45:00Z","v":27882,"vw":57.673607},{"c":57.68,"h":57.68,"l":57.67,"n":47,"o":57.675,"t":"2026-10-16T14:50:00Z","v":11538,"vw":57.676551},{"c":57.675,"h":57.68,"l":57.67,"n":112,"o":57.675,"t":"2026-10-16T14:55:00Z","v":71546,"vw":57.674649},{"c":57.675,"h":57.68,"l":57.67,"n":97,"o":57.675,"t":"2026-10-16T15:00:00Z","v":38046,"vw":57.67578},{"c":57.6825,"h":57.6825,"l":57.6736,"n":100,"o":57.675,"t":"2026-10-16T15:05:00Z","v":62555,"vw":57.679277},{"c":57.685,"h":57.69,"l":57.68,"n":99,"o":57.6837,"t":"2026-10-16T15:10:00Z","v":41788,"vw":57.687159},{"c":57.6782,"h":57.685,"l":57.67,"n":120,"o":57.685,"t":"2026-10-16T15:15:00Z","v":61026,"vw":57.675895},{"c":57.6763,"h":57.68,"l":57.6721,"n":73,"o":57.6799,"t":"2026-10-16T15:20:00Z","v":27683,"vw":57.677375},{"c":57.68,"h":57.68,"l":57.6701,"n":73,"o":57.6721,"t":"2026-10-16T15:25:00Z","v":33590,"vw":57.675472},{"c":57.675,"h":57.68,"l":57.67,"n":77,"o":57.675,"t":"2026-10-16T15:30:00Z","v":18439,"vw":57.675016},{"c":57.675,"h":57.68,"l":57.67,"n":69,"o":57.674,"t":"2026-10-16T15:35:00Z","v":25811,"vw":57.674427},{"c":57.6763,"h":57.68,"l":57.67,"n":77,"o":57.6741,"t":"2026-10-16T15:40:00Z","v":39894,"vw":57.675523},{"c":57.665,"h":57.68,"l":57.66,"n":141,"o":57.679,"t":"2026-10-16T15:45:00Z","v":82363,"vw":57.669664},{"c":57.6618,"h":57.67,"l":57.66,"n":84,"o":57.665,"t":"2026-10-16T15:50:00Z","v":21459,"vw":57.665279},{"c":57.655,"h":57.67,"l":57.655,"n":126,"o":57.6618,"t":"2026-10-16T15:55:00Z","v":73594,"vw":57.660662},{"c":57.6584,"h":57.66,"l":57.6501,"n":74,"o":57.655,"t":"2026-10-16T16:00:00Z","v":24646,"vw":57.658561},{"c":57.6555,"h":57.66,"l":57.65,"n":105,"o":57.66,"t":"2026-10-16T16:05:00Z","v":32208,"vw":57.657119},{"c":57.655,"h":57.66,"l":57.6501,"n":111,"o":57.655,"t":"2026-10-16T16:10:00Z","v":128505,"vw":57.658602},{"c":57.645,"h":57.66,"l":57.64,"n":100,"o":57.6563,"t":"2026-10-16T16:15:00Z","v":39324,"vw":57.64977},{"c":57.64,"h":57.65,"l":57.63,"n":88,"o":57.6403,"t":"2026-10-16T16:20:00Z","v":43924,"vw":57.640676},{"c":57.64,"h":57.64,"l":57.6301,"n":70,"o":57.6344,"t":"2026-10-16T16:25:00Z","v":31026,"vw":57.634892},{"c":57.6363,"h":57.64,"l":57.63,"n":71,"o":57.64,"t":"2026-10-16T16:30:00Z","v":105272,"vw":57.63281},{"c":57.635,"h":57.64,"l":57.63,"n":62,"o":57.635,"t":"2026-10-16T16:35:00Z","v":28938,"vw":57.631942},{"c":57.64,"h":57.64,"l":57.63,"n":109,"o":57.6353,"t":"2026-10-16T16:40:00Z","v":16803,"vw":57.636176},{"c":57.625,"h":57.64,"l":57.62,"n":103,"o":57.635,"t":"2026-10-16T16:45:00Z","v":55309,"vw":57.635144},{"c":57.625,"h":57.63,"l":57.62,"n":55,"o":57.6219,"t":"2026-10-16T16:50:00Z","v":16469,"vw":57.626055},{"c":57.6299,"h":57.63,"l":57.6238,"n":57,"o":57.625,"t":"2026-10-16T16:55:00Z","v":5815,"vw":57.625725},{"c":57.6308,"h":57.635,"l":57.6238,"n":108,"o":57.6238,"t":"2026-10-16T17:00:00Z","v":25003,"vw":57.628779},{"c":57.64,"h":57.64,"l":57.635,"n":63,"o":57.636,"t":"2026-10-16T17:05:00Z","v":19394,"vw":57.635504},{"c":57.6381,"h":57.64,"l":57.63,"n":63,"o":57.635,"t":"2026-10-16T17:10:00Z","v":20051,"vw":57.634656},{"c":57.6462,"h":57.65,"l":57.635,"n":111,"o":57.635,"t":"2026-10-16T17:15:00Z","v":51010,"vw":57.639757},{"c":57.645,"h":57.65,"l":57.64,"n":76,"o":57.6463,"t":"2026-10-16T17:20:00Z","v":17722,"vw":57.646648},{"c":57.645,"h":57.65,"l":57.64,"n":108,"o":57.645,"t":"2026-10-16T17:25:00Z","v":200449,"vw":57.647866},{"c":57.64,"h":57.65,"l":57.64,"n":146,"o":57.642,"t":"2026-10-16T17:30:00Z","v":30359,"vw":57.644241},{"c":57.6499,"h":57.65,"l":57.64,"n":62,"o":57.645,"t":"2026-10-16T17:35:00Z","v":12187,"vw":57.645076},{"c":57.655,"h":57.6564,"l":57.64,"n":127,"o":57.64,"t":"2026-10-16T17:40:00Z","v":46209,"vw":57.650805},{"c":57.6599,"h":57.66,"l":57.65,"n":61,"o":57.66,"t":"2026-10-16T17:45:00Z","v":10332,"vw":57.653906},{"c":57.65,"h":57.66,"l":57.65,"n":79,"o":57.6505,"t":"2026-10-16T17:50:00Z","v":20808,"vw":57.653552},{"c":57.655,"h":57.66,"l":57.65,"n":212,"o":57.6518,"t":"2026-10-16T17:55:00Z","v":38917,"vw":57.654298},{"c":57.655,"h":57.66,"l":57.65,"n":92,"o":57.66,"t":"2026-10-16T18:00:00Z","v":25747,"vw":57.654842},{"c":57.6599,"h":57.6599,"l":57.65,"n":96,"o":57.6576,"t":"2026-10-16T18:05:00Z","v":49251,"vw":57.651999},{"c":57.6498,"h":57.6501,"l":57.6433,"n":79,"o":57.65,"t":"2026-10-16T18:10:00Z","v":42867,"vw":57.646716},{"c":57.6499,"h":57.65,"l":57.645,"n":81,"o":57.645,"t":"2026-10-16T18:15:00Z","v":23824,"vw":57.649555},{"c":57.65,"h":57.66,"l":57.6499,"n":90,"o":57.65,"t":"2026-10-16T18:20:00Z","v":292274,"vw":57.659174},{"c":57.65,"h":57.6599,"l":57.65,"n":77,"o":57.655,"t":"2026-10-16T18:25:00Z","v":13232,"vw":57.655117},{"c":57.655,"h":57.66,"l":57.65,"n":118,"o":57.6585,"t":"2026-10-16T18:30:00Z","v":35887,"vw":57.654042},{"c":57.655,"h":57.66,"l":57.65,"n":80,"o":57.6599,"t":"2026-10-16T18:35:00Z","v":52105,"vw":57.657669},{"c":57.655,"h":57.6599,"l":57.65,"n":89,"o":57.655,"t":"2026-10-16T18:40:00Z","v":42971,"vw":57.655089},{"c":57.655,"h":57.6599,"l":57.65,"n":134,"o":57.655,"t":"2026-10-16T18:45:00Z","v":74731,"vw":57.654693},{"c":57.66,"h":57.66,"l":57.65,"n":92,"o":57.655,"t":"2026-10-16T18:50:00Z","v":40867,"vw":57.656217},{"c":57.665,"h":57.67,"l":57.6501,"n":93,"o":57.655,"t":"2026-10-16T18:55:00Z","v":72934,"vw":57.66013},{"c":57.675,"h":57.68,"l":57.66,"n":142,"o":57.66,"t":"2026-10-16T19:00:00Z","v":69998,"vw":57.66978},{"c":57.675,"h":57.68,"l":57.6701,"n":108,"o":57.675,"t":"2026-10-16T19:05:00Z","v":30183,"vw":57.675567},{"c":57.6765,"h":57.68,"l":57.67,"n":123,"o":57.6701,"t":"2026-10-16T19:10:00Z","v":40144,"vw":57.674874},{"c":57.675,"h":57.68,"l":57.67,"n":138,"o":57.6763,"t":"2026-10-16T19:15:00Z","v":50638,"vw":57.675223},{"c":57.6797,"h":57.68,"l":57.6718,"n":141,"o":57.6718,"t":"2026-10-16T19:20:00Z","v":58123,"vw":57.676469},{"c":57.675,"h":57.68,"l":57.67,"n":107,"o":57.67,"t":"2026-10-16T19:25:00Z","v":55131,"vw":57.677235},{"c":57.685,"h":57.6862,"l":57.67,"n":145,"o":57.6761,"t":"2026-10-16T19:30:00Z","v":95352,"vw":57.679124},{"c":57.685,"h":57.69,"l":57.68,"n":122,"o":57.685,"t":"2026-10-16T19:35:00Z","v":34120,"vw":57.684691},{"c":57.685,"h":57.6862,"l":57.68,"n":143,"o":57.685,"t":"2026-10-16T19:40:00Z","v":22378,"vw":57.684663},{"c":57.685,"h":57.69,"l":57.68,"n":299,"o":57.6821,"t":"2026-10-16T19:45:00Z","v":130273,"vw":57.684754},{"c":57.685,"h":57.69,"l":57.68,"n":177,"o":57.685,"t":"2026-10-16T19:50:00Z","v":49859,"vw":57.685126},{"c":57.685,"h":57.69,"l":57.68,"n":156,"o":57.6815,"t":"2026-10-16T19:55:00Z","v":69739,"vw":57.681935},{"c":57.69,"h":57.69,"l":57.69,"n":14,"o":57.69,"t":"2026-10-16T20:00:00Z","v":220202,"vw":57.69},{"c":57.685,"h":57.685,"l":57.685,"n":11,"o":57.685,"t":"2026-10-16T20:05:00Z","v":2423,"vw":57.685},{"c":57.685,"h":57.685,"l":57.685,"n":13,"o":57.685,"t":"2026-10-16T20:10:00Z","v":3900,"vw":57.685},{"c":57.69,"h":57.69,"l":57.69,"n":1,"o":57.69,"t":"2026-10-16T20:15:00Z","v":1176,"vw":57.69},{"c":57.685,"h":57.685,"l":57.685,"n":8,"o":57.685,"t":"2026-10-16T20:25:00Z","v":2110,"vw":57.685},{"c":57.68,"h":57.68,"l":57.68,"n":1,"o":57.68,"t":"2026-10-16T20:45:00Z","v":100,"vw":57.68},{"c":57.69,"h":57.69,"l":57.69,"n":3,"o":57.69,"t":"2026-10-16T20:50:00Z","v":2052,"vw":57.69},{"c":57.6984,"h":57.6984,"l":57.6984,"n":1,"o":57.6984,"t":"2026-10-16T21:35:00Z","v":200,"vw":57.6984},{"c":57.6999,"h":57.6999,"l":57.6999,"n":1,"o":57.6999,"t":"2026-10-16T21:40:00Z","v":200,"vw":57.6999},{"c":57.6999,"h":57.6999,"l":57.6999,"n":1,"o":57.6999,"t":"2026-10-16T21:45:00Z","v":275,"vw":57.6999},{"c":57.6998,"h":57.6998,"l":57.6998,"n":1,"o":57.6998,"t":"2026-10-16T22:35:00Z","v":450,"vw":57.6998},{"c":57.7,"h":57.7,"l":57.7,"n":2,"o":57.7,"t":"2026-10-16T23:00:00Z","v":165,"vw":57.7},{"c":57.69,"h":57.69,"l":57.69,"n":5,"o":57.69,"t":"2026-10-19T09:40:00Z","v":693,"vw":57.69},{"c":57.6903,"h":57.6903,"l":57.6903,"n":1,"o":57.6903,"t":"2026-10-19T11:45:00Z","v":600,"vw":57.6903},{"c":57.6908,"h":57.695,"l":57.6908,"n":2,"o":57.695,"t":"2026-10-19T11:50:00Z","v":4200,"vw":57.6944},{"c":57.69,"h":57.695,"l":57.69,"n":5,"o":57.695,"t":"2026-10-19T11:55:00Z","v":8348,"vw":57.692157},{"c":57.6702,"h":57.6702,"l":57.6702,"n":1,"o":57.6702,"t":"2026-10-19T12:15:00Z","v":500,"vw":57.6702},{"c":57.67,"h":57.67,"l":57.67,"n":1,"o":57.67,"t":"2026-10-19T12:25:00Z","v":100,"vw":57.67},{"c":57.661,"h":57.661,"l":57.661,"n":1,"o":57.661,"t":"2026-10-19T12:35:00Z","v":339,"vw":57.661},{"c":57.665,"h":57.665,"l":57.655,"n":4,"o":57.66,"t":"2026-10-19T13:10:00Z","v":7575,"vw":57.66},{"c":57.6519,"h":57.655,"l":57.6519,"n":2,"o":57.655,"t":"2026-10-19T13:15:00Z","v":3700,"vw":57.654916},{"c":57.66,"h":57.66,"l":57.655,"n":12,"o":57.66,"t":"2026-10-19T13:25:00Z","v":6244,"vw":57.657097},{"c":57.655,"h":57.66,"l":57.65,"n":335,"o":57.66,"t":"2026-10-19T13:30:00Z","v":192207,"vw":57.658919},{"c":57.665,"h":57.6699,"l":57.6525,"n":114,"o":57.655,"t":"2026-10-19T13:35:00Z","v":17067,"vw":57.661679},{"c":57.665,"h":57.67,"l":57.66,"n":117,"o":57.665,"t":"2026-10-19T13:40:00Z","v":56941,"vw":57.66493},{"c":57.655,"h":57.665,"l":57.65,"n":250,"o":57.665,"t":"2026-10-19T13:45:00Z","v":103417,"vw":57.656867},{"c":57.6595,"h":57.66,"l":57.65,"n":152,"o":57.655,"t":"2026-10-19T13:50:00Z","v":47804,"vw":57.654045},{"c":57.67,"h":57.67,"l":57.6539,"n":147,"o":57.66,"t":"2026-10-19T13:55:00Z","v":96321,"vw":57.664047},{"c":57.67,"h":57.67,"l":57.66,"n":158,"o":57.67,"t":"2026-10-19T14:00:00Z","v":19136,"vw":57.667113},{"c":57.665,"h":57.67,"l":57.66,"n":137,"o":57.67,"t":"2026-10-19T14:05:00Z","v":46291,"vw":57.664871},{"c":57.66,"h":57.67,"l":57.66,"n":133,"o":57.665,"t":"2026-10-19T14:10:00Z","v":48451,"vw":57.663815},{"c":57.6663,"h":57.67,"l":57.66,"n":115,"o":57.665,"t":"2026-10-19T14:15:00Z","v":24048,"vw":57.663279},{"c":57.66,"h":57.67,"l":57.66,"n":146,"o":57.66,"t":"2026-10-19T14:20:00Z","v":54633,"vw":57.664013},{"c":57.655,"h":57.6699,"l":57.6501,"n":174,"o":57.66,"t":"2026-10-19T14:25:00Z","v":60481,"vw":57.659881},{"c":57.655,"h":57.66,"l":57.65,"n":175,"o":57.6599,"t":"2026-10-19T14:30:00Z","v":19350,"vw":57.654693},{"c":57.655,"h":57.66,"l":57.65,"n":108,"o":57.65,"t":"2026-10-19T14:35:00Z","v":29322,"vw":57.652603},{"c":57.655,"h":57.66,"l":57.65,"n":120,"o":57.66,"t":"2026-10-19T14:40:00Z","v":309318,"vw":57.65716},{"c":57.645,"h":57.6565,"l":57.6437,"n":100,"o":57.655,"t":"2026-10-19T14:45:00Z","v":37158,"vw":57.648075},{"c":57.65,"h":57.65,"l":57.64,"n":115,"o":57.645,"t":"2026-10-19T14:50:00Z","v":39003,"vw":57.646386},{"c":57.65,"h":57.65,"l":57.64,"n":85,"o":57.645,"t":"2026-10-19T14:55:00Z","v":27308,"vw":57.644742},{"c":57.6461,"h":57.65,"l":57.64,"n":89,"o":57.645,"t":"2026-10-19T15:00:00Z","v":32876,"vw":57.643805},{"c":57.6499,"h":57.65,"l":57.64,"n":66,"o":57.645,"t":"2026-10-19T15:05:00Z","v":17780,"vw":57.646466},{"c":57.65,"h":57.65,"l":57.64,"n":74,"o":57.6485,"t":"2026-10-19T15:10:00Z","v":22647,"vw":57.645614},{"c":57.65,"h":57.65,"l":57.64,"n":95,"o":57.64,"t":"2026-10-19T15:15:00Z","v":14899,"vw":57.645106},{"c":57.65,"h":57.65,"l":57.64,"n":206,"o":57.64,"t":"2026-10-19T15:20:00Z","v":57267,"vw":57.646439},{"c":57.645,"h":57.65,"l":57.64,"n":175,"o":57.65,"t":"2026-10-19T15:25:00Z","v":36704,"vw":57.645366},{"c":57.64,"h":57.65,"l":57.64,"n":139,"o":57.645,"t":"2026-10-19T15:30:00Z","v":33630,"vw":57.643805},{"c":57.64,"h":57.65,"l":57.64,"n":167,"o":57.65,"t":"2026-10-19T15:35:00Z","v":33968,"vw":57.64482},{"c":57.6401,"h":57.65,"l":57.64,"n":157,"o":57.64,"t":"2026-10-19T15:40:00Z","v":33529,"vw":57.645686},{"c":57.64,"h":57.65,"l":57.64,"n":93,"o":57.64,"t":"2026-10-19T15:45:00Z","v":41635,"vw":57.643649},{"c":57.635,"h":57.65,"l":57.63,"n":129,"o":57.6401,"t":"2026-10-19T15:50:00Z","v":77447,"vw":57.635284},{"c":57.635,"h":57.64,"l":57.63,"n":88,"o":57.6321,"t":"2026-10-19T15:55:00Z","v":25612,"vw":57.634657},{"c":57.635,"h":57.6361,"l":57.63,"n":79,"o":57.635,"t":"2026-10-19T16:00:00Z","v":32460,"vw":57.632747},{"c":57.635,"h":57.64,"l":57.63,"n":116,"o":57.63,"t":"2026-10-19T16:05:00Z","v":19331,"vw":57.632523},{"c":57.6301,"h":57.64,"l":57.63,"n":142,"o":57.6301,"t":"2026-10-19T16:10:00Z","v":19394,"vw":57.633123},{"c":57.6224,"h":57.6399,"l":57.62,"n":126,"o":57.63,"t":"2026-10-19T16:15:00Z","v":56526,"vw":57.628808},{"c":57.624,"h":57.63,"l":57.624,"n":75,"o":57.625,"t":"2026-10-19T16:20:00Z","v":21292,"vw":57.628353},{"c":57.635,"h":57.64,"l":57.6299,"n":94,"o":57.6299,"t":"2026-10-19T16:25:00Z","v":35108,"vw":57.635419},{"c":57.635,"h":57.64,"l":57.63,"n":86,"o":57.635,"t":"2026-10-19T16:30:00Z","v":47021,"vw":57.632504},{"c":57.6399,"h":57.6399,"l":57.6301,"n":46,"o":57.635,"t":"2026-10-19T16:35:00Z","v":9770,"vw":57.63532},{"c":57.6362,"h":57.64,"l":57.6315,"n":37,"o":57.6362,"t":"2026-10-19T16:40:00Z","v":7469,"vw":57.635187},{"c":57.635,"h":57.6398,"l":57.63,"n":52,"o":57.6398,"t":"2026-10-19T16:45:00Z","v":31361,"vw":57.633417},{"c":57.6399,"h":57.6399,"l":57.63,"n":60,"o":57.635,"t":"2026-10-19T16:50:00Z","v":23549,"vw":57.635967},{"c":57.63,"h":57.64,"l":57.63,"n":53,"o":57.635,"t":"2026-10-19T16:55:00Z","v":16484,"vw":57.63448},{"c":57.64,"h":57.64,"l":57.63,"n":58,"o":57.6399,"t":"2026-10-19T17:00:00Z","v":12165,"vw":57.635015},{"c":57.635,"h":57.64,"l":57.63,"n":55,"o":57.635,"t":"2026-10-19T17:05:00Z","v":8483,"vw":57.633865},{"c":57.635,"h":57.6399,"l":57.63,"n":66,"o":57.634,"t":"2026-10-19T17:10:00Z","v":26795,"vw":57.634852},{"c":57.635,"h":57.64,"l":57.6318,"n":78,"o":57.635,"t":"2026-10-19T17:15:00Z","v":50021,"vw":57.636124},{"c":57.6362,"h":57.64,"l":57.635,"n":56,"o":57.635,"t":"2026-10-19T17:20:00Z","v":21315,"vw":57.636431},{"c":57.635,"h":57.64,"l":57.63,"n":96,"o":57.64,"t":"2026-10-19T17:25:00Z","v":31316,"vw":57.635029},{"c":57.6301,"h":57.6362,"l":57.6301,"n":50,"o":57.635,"t":"2026-10-19T17:30:00Z","v":8195,"vw":57.634188},{"c":57.64,"h":57.64,"l":57.63,"n":66,"o":57.635,"t":"2026-10-19T17:35:00Z","v":22001,"vw":57.634922},{"c":57.64,"h":57.64,"l":57.6338,"n":77,"o":57.635,"t":"2026-10-19T17:40:00Z","v":17411,"vw":57.638718},{"c":57.64,"h":57.64,"l":57.63,"n":68,"o":57.6339,"t":"2026-10-19T17:45:00Z","v":16551,"vw":57.637384},{"c":57.6461,"h":57.65,"l":57.64,"n":190,"o":57.64,"t":"2026-10-19T17:50:00Z","v":28926,"vw":57.644337},{"c":57.6476,"h":57.65,"l":57.64,"n":84,"o":57.6463,"t":"2026-10-19T17:55:00Z","v":19189,"vw":57.645798},{"c":57.65,"h":57.65,"l":57.64,"n":93,"o":57.6439,"t":"2026-10-19T18:00:00Z","v":25232,"vw":57.645272},{"c":57.6499,"h":57.65,"l":57.6439,"n":64,"o":57.6439,"t":"2026-10-19T18:05:00Z","v":9421,"vw":57.64812},{"c":57.65,"h":57.65,"l":57.64,"n":77,"o":57.6499,"t":"2026-10-19T18:10:00Z","v":41886,"vw":57.648023},{"c":57.645,"h":57.65,"l":57.64,"n":54,"o":57.6401,"t":"2026-10-19T18:15:00Z","v":12199,"vw":57.644359},{"c":57.65,"h":57.65,"l":57.6437,"n":68,"o":57.645,"t":"2026-10-19T18:20:00Z","v":19667,"vw":57.646301},{"c":57.65,"h":57.65,"l":57.64,"n":81,"o":57.65,"t":"2026-10-19T18:25:00Z","v":13761,"vw":57.646526},{"c":57.645,"h":57.65,"l":57.6401,"n":77,"o":57.65,"t":"2026-10-19T18:30:00Z","v":16080,"vw":57.644877},{"c":57.65,"h":57.65,"l":57.6401,"n":78,"o":57.65,"t":"2026-10-19T18:35:00Z","v":68297,"vw":57.641368},{"c":57.644,"h":57.65,"l":57.64,"n":79,"o":57.6401,"t":"2026-10-19T18:40:00Z","v":21175,"vw":57.646248},{"c":57.645,"h":57.65,"l":57.64,"n":88,"o":57.65,"t":"2026-10-19T18:45:00Z","v":25695,"vw":57.647044},{"c":57.65,"h":57.65,"l":57.64,"n":74,"o":57.645,"t":"2026-10-19T18:50:00Z","v":16898,"vw":57.647281},{"c":57.65,"h":57.65,"l":57.64,"n":84,"o":57.65,"t":"2026-10-19T18:55:00Z","v":51970,"vw":57.647766},{"c":57.645,"h":57.65,"l":57.64,"n":111,"o":57.65,"t":"2026-10-19T19:00:00Z","v":29913,"vw":57.644245},{"c":57.645,"h":57.6499,"l":57.64,"n":97,"o":57.6437,"t":"2026-10-19T19:05:00Z","v":20422,"vw":57.644397},{"c":57.6463,"h":57.6468,"l":57.64,"n":88,"o":57.6463,"t":"2026-10-19T19:10:00Z","v":47693,"vw":57.645761},{"c":57.645,"h":57.65,"l":57.64,"n":136,"o":57.645,"t":"2026-10-19T19:15:00Z","v":83720,"vw":57.644181},{"c":57.6499,"h":57.65,"l":57.64,"n":128,"o":57.645,"t":"2026-10-19T19:20:00Z","v":78030,"vw":57.646306},{"c":57.64,"h":57.65,"l":57.64,"n":107,"o":57.645,"t":"2026-10-19T19:25:00Z","v":23777,"vw":57.64504},{"c":57.64,"h":57.65,"l":57.64,"n":111,"o":57.64,"t":"2026-10-19T19:30:00Z","v":18027,"vw":57.642368},{"c":57.645,"h":57.65,"l":57.64,"n":116,"o":57.64,"t":"2026-10-19T19:35:00Z","v":83492,"vw":57.646369},{"c":57.635,"h":57.65,"l":57.63,"n":165,"o":57.65,"t":"2026-10-19T19:40:00Z","v":90735,"vw":57.639762},{"c":57.6399,"h":57.64,"l":57.63,"n":161,"o":57.635,"t":"2026-10-19T19:45:00Z","v":70980,"vw":57.635779},{"c":57.64,"h":57.64,"l":57.63,"n":1111,"o":57.64,"t":"2026-10-19T19:50:00Z","v":68764,"vw":57.637783},{"c":57.64,"h":57.64,"l":57.6337,"n":95,"o":57.635,"t":"2026-10-19T19:55:00Z","v":42343,"vw":57.639142},{"c":57.6386,"h":57.64,"l":57.6305,"n":18,"o":57.64,"t":"2026-10-19T20:00:00Z","v":765587,"vw":57.639983},{"c":57.635,"h":57.635,"l":57.635,"n":2,"o":57.635,"t":"2026-10-19T20:25:00Z","v":200,"vw":57.635},{"c":57.6314,"h":57.6314,"l":57.6314,"n":1,"o":57.6314,"t":"2026-10-19T21:10:00Z","v":200,"vw":57.6314},{"c":57.6307,"h":57.6307,"l":57.6307,"n":3,"o":57.6307,"t":"2026-10-19T21:20:00Z","v":221,"vw":57.6307},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-10-19T23:00:00Z","v":100,"vw":57.65},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-20T08:00:00Z","v":137,"vw":57.3},{"c":57.66,"h":57.66,"l":57.66,"n":2,"o":57.66,"t":"2026-10-20T12:25:00Z","v":710,"vw":57.66},{"c":57.64,"h":57.64,"l":57.64,"n":1,"o":57.64,"t":"2026-10-20T13:00:00Z","v":132,"vw":57.64},{"c":57.64,"h":57.64,"l":57.64,"n":2,"o":57.64,"t":"2026-10-20T13:10:00Z","v":200,"vw":57.64},{"c":57.64,"h":57.64,"l":57.64,"n":1,"o":57.64,"t":"2026-10-20T13:15:00Z","v":200,"vw":57.64},{"c":57.64,"h":57.64,"l":57.64,"n":2,"o":57.64,"t":"2026-10-20T13:20:00Z","v":1701,"vw":57.64},{"c":57.65,"h":57.65,"l":57.65,"n":31,"o":57.65,"t":"2026-10-20T13:25:00Z","v":2328,"vw":57.65},{"c":57.655,"h":57.655,"l":57.64,"n":291,"o":57.65,"t":"2026-10-20T13:30:00Z","v":371157,"vw":57.650474},{"c":57.65,"h":57.6567,"l":57.65,"n":111,"o":57.655,"t":"2026-10-20T13:35:00Z","v":29056,"vw":57.654888},{"c":57.6537,"h":57.66,"l":57.65,"n":160,"o":57.65,"t":"2026-10-20T13:40:00Z","v":63835,"vw":57.655154},{"c":57.655,"h":57.66,"l":57.65,"n":118,"o":57.65,"t":"2026-10-20T13:45:00Z","v":16517,"vw":57.657242},{"c":57.655,"h":57.66,"l":57.65,"n":167,"o":57.655,"t":"2026-10-20T13:50:00Z","v":72922,"vw":57.654356},{"c":57.655,"h":57.66,"l":57.65,"n":256,"o":57.6565,"t":"2026-10-20T13:55:00Z","v":72987,"vw":57.655822},{"c":57.6463,"h":57.66,"l":57.645,"n":228,"o":57.655,"t":"2026-10-20T14:00:00Z","v":51993,"vw":57.650613},{"c":57.645,"h":57.6499,"l":57.64,"n":128,"o":57.64,"t":"2026-10-20T14:05:00Z","v":43108,"vw":57.647287},{"c":57.6576,"h":57.66,"l":57.645,"n":153,"o":57.645,"t":"2026-10-20T14:10:00Z","v":92746,"vw":57.654042},{"c":57.665,"h":57.665,"l":57.65,"n":169,"o":57.655,"t":"2026-10-20T14:15:00Z","v":109478,"vw":57.656606},{"c":57.68,"h":57.68,"l":57.66,"n":155,"o":57.665,"t":"2026-10-20T14:20:00Z","v":53231,"vw":57.665328},{"c":57.6736,"h":57.68,"l":57.6736,"n":84,"o":57.6754,"t":"2026-10-20T14:25:00Z","v":27454,"vw":57.675736},{"c":57.675,"h":57.68,"l":57.67,"n":98,"o":57.6799,"t":"2026-10-20T14:30:00Z","v":34952,"vw":57.678768},{"c":57.68,"h":57.68,"l":57.6705,"n":127,"o":57.674,"t":"2026-10-20T14:35:00Z","v":53881,"vw":57.675131},{"c":57.675,"h":57.6799,"l":57.67,"n":78,"o":57.6701,"t":"2026-10-20T14:40:00Z","v":20902,"vw":57.67436},{"c":57.66,"h":57.675,"l":57.66,"n":110,"o":57.6707,"t":"2026-10-20T14:45:00Z","v":26693,"vw":57.667573},{"c":57.665,"h":57.67,"l":57.66,"n":98,"o":57.665,"t":"2026-10-20T14:50:00Z","v":26631,"vw":57.66448},{"c":57.665,"h":57.67,"l":57.66,"n":83,"o":57.67,"t":"2026-10-20T14:55:00Z","v":13239,"vw":57.665441},{"c":57.6608,"h":57.6663,"l":57.66,"n":102,"o":57.665,"t":"2026-10-20T15:00:00Z","v":23473,"vw":57.664288},{"c":57.6608,"h":57.67,"l":57.66,"n":104,"o":57.6662,"t":"2026-10-20T15:05:00Z","v":29899,"vw":57.66524},{"c":57.66,"h":57.67,"l":57.65,"n":207,"o":57.6601,"t":"2026-10-20T15:10:00Z","v":93678,"vw":57.655965},{"c":57.65,"h":57.659,"l":57.65,"n":95,"o":57.655,"t":"2026-10-20T15:15:00Z","v":33920,"vw":57.656256},{"c":57.65,"h":57.66,"l":57.645,"n":145,"o":57.655,"t":"2026-10-20T15:20:00Z","v":90612,"vw":57.648234},{"c":57.649,"h":57.65,"l":57.6437,"n":88,"o":57.645,"t":"2026-10-20T15:25:00Z","v":22603,"vw":57.646407},{"c":57.6499,"h":57.65,"l":57.64,"n":115,"o":57.6401,"t":"2026-10-20T15:30:00Z","v":17927,"vw":57.643916},{"c":57.645,"h":57.65,"l":57.64,"n":96,"o":57.65,"t":"2026-10-20T15:35:00Z","v":21369,"vw":57.646372},{"c":57.645,"h":57.65,"l":57.645,"n":65,"o":57.6499,"t":"2026-10-20T15:40:00Z","v":23300,"vw":57.648328},{"c":57.645,"h":57.65,"l":57.64,"n":128,"o":57.645,"t":"2026-10-20T15:45:00Z","v":32508,"vw":57.644311},{"c":57.645,"h":57.65,"l":57.64,"n":169,"o":57.6437,"t":"2026-10-20T15:50:00Z","v":308876,"vw":57.645064},{"c":57.6363,"h":57.6499,"l":57.63,"n":180,"o":57.6499,"t":"2026-10-20T15:55:00Z","v":101657,"vw":57.638522},{"c":57.6363,"h":57.64,"l":57.63,"n":97,"o":57.6399,"t":"2026-10-20T16:00:00Z","v":50322,"vw":57.635367},{"c":57.6365,"h":57.64,"l":57.63,"n":112,"o":57.635,"t":"2026-10-20T16:05:00Z","v":23637,"vw":57.635283},{"c":57.635,"h":57.64,"l":57.63,"n":113,"o":57.635,"t":"2026-10-20T16:10:00Z","v":58601,"vw":57.634077},{"c":57.63,"h":57.6362,"l":57.63,"n":76,"o":57.635,"t":"2026-10-20T16:15:00Z","v":15210,"vw":57.632289},{"c":57.6363,"h":57.6399,"l":57.63,"n":57,"o":57.6363,"t":"2026-10-20T16:20:00Z","v":17988,"vw":57.634034},{"c":57.635,"h":57.64,"l":57.63,"n":48,"o":57.635,"t":"2026-10-20T16:25:00Z","v":14125,"vw":57.634054},{"c":57.6301,"h":57.64,"l":57.63,"n":36,"o":57.6301,"t":"2026-10-20T16:30:00Z","v":36269,"vw":57.631989},{"c":57.635,"h":57.64,"l":57.63,"n":50,"o":57.63,"t":"2026-10-20T16:35:00Z","v":12261,"vw":57.636592},{"c":57.6307,"h":57.64,"l":57.6307,"n":49,"o":57.635,"t":"2026-10-20T16:40:00Z","v":13116,"vw":57.635198},{"c":57.6363,"h":57.64,"l":57.63,"n":70,"o":57.635,"t":"2026-10-20T16:45:00Z","v":14195,"vw":57.633976},{"c":57.6224,"h":57.63,"l":57.62,"n":148,"o":57.63,"t":"2026-10-20T16:50:00Z","v":52251,"vw":57.625499},{"c":57.625,"h":57.6299,"l":57.62,"n":58,"o":57.6226,"t":"2026-10-20T16:55:00Z","v":13327,"vw":57.623729},{"c":57.625,"h":57.63,"l":57.62,"n":67,"o":57.625,"t":"2026-10-20T17:00:00Z","v":39106,"vw":57.623353},{"c":57.625,"h":57.6299,"l":57.625,"n":38,"o":57.6299,"t":"2026-10-20T17:05:00Z","v":9566,"vw":57.627358},{"c":57.6263,"h":57.6299,"l":57.62,"n":56,"o":57.62,"t":"2026-10-20T17:10:00Z","v":8277,"vw":57.624352},{"c":57.625,"h":57.63,"l":57.62,"n":94,"o":57.6263,"t":"2026-10-20T17:15:00Z","v":77567,"vw":57.624375},{"c":57.6299,"h":57.63,"l":57.62,"n":132,"o":57.625,"t":"2026-10-20T17:20:00Z","v":76970,"vw":57.626346},{"c":57.625,"h":57.6297,"l":57.6201,"n":70,"o":57.625,"t":"2026-10-20T17:25:00Z","v":16694,"vw":57.625244},{"c":57.6276,"h":57.63,"l":57.62,"n":96,"o":57.629,"t":"2026-10-20T17:30:00Z","v":43079,"vw":57.626002},{"c":57.625,"h":57.63,"l":57.6201,"n":68,"o":57.625,"t":"2026-10-20T17:35:00Z","v":50190,"vw":57.628362},{"c":57.624,"h":57.63,"l":57.62,"n":93,"o":57.63,"t":"2026-10-20T17:40:00Z","v":36547,"vw":57.628468},{"c":57.625,"h":57.63,"l":57.62,"n":167,"o":57.629,"t":"2026-10-20T17:45:00Z","v":31935,"vw":57.626889},{"c":57.625,"h":57.63,"l":57.62,"n":58,"o":57.6296,"t":"2026-10-20T17:50:00Z","v":21626,"vw":57.626747},{"c":57.6201,"h":57.6299,"l":57.62,"n":145,"o":57.6298,"t":"2026-10-20T17:55:00Z","v":52991,"vw":57.625785},{"c":57.6299,"h":57.63,"l":57.62,"n":57,"o":57.6299,"t":"2026-10-20T18:00:00Z","v":36007,"vw":57.627791},{"c":57.625,"h":57.63,"l":57.62,"n":173,"o":57.63,"t":"2026-10-20T18:05:00Z","v":117092,"vw":57.625196},{"c":57.6262,"h":57.629,"l":57.62,"n":64,"o":57.6231,"t":"2026-10-20T18:10:00Z","v":21070,"vw":57.625214},{"c":57.6263,"h":57.63,"l":57.62,"n":86,"o":57.6201,"t":"2026-10-20T18:15:00Z","v":44890,"vw":57.624452},{"c":57.625,"h":57.63,"l":57.624,"n":97,"o":57.625,"t":"2026-10-20T18:20:00Z","v":20716,"vw":57.626035},{"c":57.625,"h":57.63,"l":57.62,"n":91,"o":57.625,"t":"2026-10-20T18:25:00Z","v":25119,"vw":57.62443},{"c":57.625,"h":57.63,"l":57.6201,"n":60,"o":57.625,"t":"2026-10-20T18:30:00Z","v":12286,"vw":57.626343},{"c":57.625,"h":57.63,"l":57.624,"n":111,"o":57.625,"t":"2026-10-20T18:35:00Z","v":71637,"vw":57.626829},{"c":57.6238,"h":57.63,"l":57.62,"n":93,"o":57.625,"t":"2026-10-20T18:40:00Z","v":30287,"vw":57.62501},{"c":57.629,"h":57.63,"l":57.62,"n":76,"o":57.625,"t":"2026-10-20T18:45:00Z","v":27109,"vw":57.625168},{"c":57.63,"h":57.63,"l":57.6201,"n":87,"o":57.625,"t":"2026-10-20T18:50:00Z","v":58486,"vw":57.625273},{"c":57.63,"h":57.63,"l":57.6201,"n":103,"o":57.625,"t":"2026-10-20T18:55:00Z","v":20947,"vw":57.627029},{"c":57.63,"h":57.63,"l":57.62,"n":93,"o":57.624,"t":"2026-10-20T19:00:00Z","v":49408,"vw":57.627705},{"c":57.625,"h":57.63,"l":57.62,"n":75,"o":57.625,"t":"2026-10-20T19:05:00Z","v":19970,"vw":57.625021},{"c":57.625,"h":57.63,"l":57.6201,"n":105,"o":57.625,"t":"2026-10-20T19:10:00Z","v":46990,"vw":57.625808},{"c":57.63,"h":57.63,"l":57.6201,"n":77,"o":57.625,"t":"2026-10-20T19:15:00Z","v":23295,"vw":57.626793},{"c":57.6224,"h":57.63,"l":57.62,"n":122,"o":57.6201,"t":"2026-10-20T19:20:00Z","v":48596,"vw":57.62582},{"c":57.625,"h":57.63,"l":57.62,"n":111,"o":57.63,"t":"2026-10-20T19:25:00Z","v":38301,"vw":57.628132},{"c":57.6362,"h":57.64,"l":57.625,"n":130,"o":57.63,"t":"2026-10-20T19:30:00Z","v":54509,"vw":57.632726},{"c":57.635,"h":57.64,"l":57.63,"n":147,"o":57.6311,"t":"2026-10-20T19:35:00Z","v":142147,"vw":57.634802},{"c":57.635,"h":57.64,"l":57.6301,"n":110,"o":57.635,"t":"2026-10-20T19:40:00Z","v":46148,"vw":57.634927},{"c":57.64,"h":57.64,"l":57.6311,"n":173,"o":57.6362,"t":"2026-10-20T19:45:00Z","v":129829,"vw":57.633143},{"c":57.635,"h":57.6399,"l":57.63,"n":173,"o":57.635,"t":"2026-10-20T19:50:00Z","v":53769,"vw":57.634708},{"c":57.635,"h":57.64,"l":57.63,"n":104,"o":57.6337,"t":"2026-10-20T19:55:00Z","v":43272,"vw":57.635013},{"c":57.635,"h":57.64,"l":57.63,"n":35,"o":57.64,"t":"2026-10-20T20:00:00Z","v":59303,"vw":57.639449},{"c":57.6315,"h":57.6315,"l":57.6315,"n":1,"o":57.6315,"t":"2026-10-20T20:40:00Z","v":400,"vw":57.6315},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-10-20T20:55:00Z","v":300,"vw":57.63},{"c":57.62,"h":57.62,"l":57.62,"n":2,"o":57.62,"t":"2026-10-20T21:10:00Z","v":300,"vw":57.62},{"c":57.56,"h":57.56,"l":57.56,"n":3,"o":57.56,"t":"2026-10-21T08:00:00Z","v":479,"vw":57.56},{"c":57.63,"h":57.63,"l":57.62,"n":3,"o":57.62,"t":"2026-10-21T08:15:00Z","v":450,"vw":57.624444},{"c":57.64,"h":57.64,"l":57.63,"n":2,"o":57.63,"t":"2026-10-21T08:20:00Z","v":200,"vw":57.635},{"c":57.64,"h":57.64,"l":57.64,"n":3,"o":57.64,"t":"2026-10-21T11:30:00Z","v":1065,"vw":57.64},{"c":57.645,"h":57.65,"l":57.645,"n":4,"o":57.645,"t":"2026-10-21T11:40:00Z","v":1234,"vw":57.646482},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-10-21T11:50:00Z","v":1300,"vw":57.65},{"c":57.65,"h":57.65,"l":57.65,"n":2,"o":57.65,"t":"2026-10-21T12:00:00Z","v":2600,"vw":57.65},{"c":57.6498,"h":57.6498,"l":57.6498,"n":1,"o":57.6498,"t":"2026-10-21T12:10:00Z","v":200,"vw":57.6498},{"c":57.655,"h":57.655,"l":57.65,"n":4,"o":57.65,"t":"2026-10-21T12:15:00Z","v":942,"vw":57.65345},{"c":57.655,"h":57.655,"l":57.655,"n":2,"o":57.655,"t":"2026-10-21T12:25:00Z","v":430,"vw":57.655},{"c":57.6515,"h":57.6515,"l":57.6515,"n":1,"o":57.6515,"t":"2026-10-21T13:05:00Z","v":114,"vw":57.6515},{"c":57.65,"h":57.66,"l":57.65,"n":14,"o":57.66,"t":"2026-10-21T13:25:00Z","v":8302,"vw":57.657243},{"c":57.6535,"h":57.66,"l":57.65,"n":241,"o":57.66,"t":"2026-10-21T13:30:00Z","v":110485,"vw":57.658381},{"c":57.655,"h":57.66,"l":57.65,"n":133,"o":57.66,"t":"2026-10-21T13:35:00Z","v":38680,"vw":57.657873},{"c":57.665,"h":57.6666,"l":57.651,"n":146,"o":57.66,"t":"2026-10-21T13:40:00Z","v":32259,"vw":57.661693},{"c":57.665,"h":57.67,"l":57.6601,"n":117,"o":57.6681,"t":"2026-10-21T13:45:00Z","v":27522,"vw":57.664571},{"c":57.6699,"h":57.67,"l":57.66,"n":91,"o":57.665,"t":"2026-10-21T13:50:00Z","v":50567,"vw":57.664703},{"c":57.6601,"h":57.67,"l":57.66,"n":130,"o":57.665,"t":"2026-10-21T13:55:00Z","v":35931,"vw":57.666773},{"c":57.665,"h":57.67,"l":57.66,"n":196,"o":57.6664,"t":"2026-10-21T14:00:00Z","v":25670,"vw":57.666067},{"c":57.6463,"h":57.6662,"l":57.645,"n":124,"o":57.6662,"t":"2026-10-21T14:05:00Z","v":26715,"vw":57.654528},{"c":57.65,"h":57.66,"l":57.64,"n":139,"o":57.64,"t":"2026-10-21T14:10:00Z","v":20578,"vw":57.655253},{"c":57.655,"h":57.66,"l":57.65,"n":167,"o":57.6568,"t":"2026-10-21T14:15:00Z","v":36665,"vw":57.654281},{"c":57.65,"h":57.66,"l":57.65,"n":134,"o":57.655,"t":"2026-10-21T14:20:00Z","v":69624,"vw":57.655211},{"c":57.6483,"h":57.6599,"l":57.645,"n":77,"o":57.655,"t":"2026-10-21T14:25:00Z","v":29015,"vw":57.649888},{"c":57.6463,"h":57.65,"l":57.64,"n":87,"o":57.6437,"t":"2026-10-21T14:30:00Z","v":16710,"vw":57.646658},{"c":57.6452,"h":57.65,"l":57.6401,"n":50,"o":57.65,"t":"2026-10-21T14:35:00Z","v":13418,"vw":57.647569},{"c":57.645,"h":57.6498,"l":57.6439,"n":103,"o":57.645,"t":"2026-10-21T14:40:00Z","v":22073,"vw":57.645049},{"c":57.645,"h":57.65,"l":57.64,"n":90,"o":57.645,"t":"2026-10-21T14:45:00Z","v":22766,"vw":57.645184},{"c":57.645,"h":57.65,"l":57.64,"n":138,"o":57.6465,"t":"2026-10-21T14:50:00Z","v":33389,"vw":57.645779},{"c":57.6415,"h":57.6476,"l":57.64,"n":103,"o":57.645,"t":"2026-10-21T14:55:00Z","v":21946,"vw":57.644532},{"c":57.63,"h":57.645,"l":57.63,"n":205,"o":57.645,"t":"2026-10-21T15:00:00Z","v":78177,"vw":57.639433},{"c":57.6337,"h":57.6367,"l":57.63,"n":52,"o":57.635,"t":"2026-10-21T15:05:00Z","v":13964,"vw":57.634776},{"c":57.635,"h":57.64,"l":57.63,"n":58,"o":57.6381,"t":"2026-10-21T15:10:00Z","v":8466,"vw":57.635456},{"c":57.635,"h":57.64,"l":57.63,"n":121,"o":57.64,"t":"2026-10-21T15:15:00Z","v":30587,"vw":57.635701},{"c":57.6364,"h":57.64,"l":57.63,"n":82,"o":57.64,"t":"2026-10-21T15:20:00Z","v":35776,"vw":57.635712},{"c":57.6463,"h":57.6463,"l":57.6338,"n":149,"o":57.6376,"t":"2026-10-21T15:25:00Z","v":63647,"vw":57.642634},{"c":57.645,"h":57.65,"l":57.64,"n":112,"o":57.645,"t":"2026-10-21T15:30:00Z","v":17852,"vw":57.644618},{"c":57.64,"h":57.6463,"l":57.64,"n":122,"o":57.645,"t":"2026-10-21T15:35:00Z","v":28305,"vw":57.641691},{"c":57.645,"h":57.65,"l":57.64,"n":107,"o":57.645,"t":"2026-10-21T15:40:00Z","v":17377,"vw":57.643246},{"c":57.645,"h":57.65,"l":57.64,"n":99,"o":57.6465,"t":"2026-10-21T15:45:00Z","v":16071,"vw":57.645008},{"c":57.65,"h":57.65,"l":57.64,"n":119,"o":57.645,"t":"2026-10-21T15:50:00Z","v":52470,"vw":57.645381},{"c":57.65,"h":57.65,"l":57.64,"n":92,"o":57.64,"t":"2026-10-21T15:55:00Z","v":10235,"vw":57.643263},{"c":57.64,"h":57.65,"l":57.64,"n":89,"o":57.64,"t":"2026-10-21T16:00:00Z","v":15087,"vw":57.643082},{"c":57.6367,"h":57.6476,"l":57.63,"n":139,"o":57.645,"t":"2026-10-21T16:05:00Z","v":219549,"vw":57.637398},{"c":57.6375,"h":57.64,"l":57.63,"n":176,"o":57.63,"t":"2026-10-21T16:10:00Z","v":122483,"vw":57.634825},{"c":57.635,"h":57.64,"l":57.63,"n":98,"o":57.635,"t":"2026-10-21T16:15:00Z","v":19664,"vw":57.637431},{"c":57.639,"h":57.64,"l":57.6338,"n":92,"o":57.635,"t":"2026-10-21T16:20:00Z","v":106618,"vw":57.63827},{"c":57.6338,"h":57.64,"l":57.63,"n":74,"o":57.64,"t":"2026-10-21T16:25:00Z","v":122463,"vw":57.639313},{"c":57.6382,"h":57.64,"l":57.63,"n":66,"o":57.64,"t":"2026-10-21T16:30:00Z","v":27973,"vw":57.639024},{"c":57.65,"h":57.65,"l":57.6301,"n":100,"o":57.64,"t":"2026-10-21T16:35:00Z","v":37731,"vw":57.63776},{"c":57.645,"h":57.65,"l":57.64,"n":104,"o":57.645,"t":"2026-10-21T16:40:00Z","v":28033,"vw":57.646413},{"c":57.6401,"h":57.65,"l":57.64,"n":222,"o":57.6456,"t":"2026-10-21T16:45:00Z","v":344427,"vw":57.644476},{"c":57.645,"h":57.6499,"l":57.64,"n":68,"o":57.645,"t":"2026-10-21T16:50:00Z","v":45442,"vw":57.643908},{"c":57.645,"h":57.65,"l":57.64,"n":111,"o":57.6405,"t":"2026-10-21T16:55:00Z","v":60388,"vw":57.645899},{"c":57.6465,"h":57.65,"l":57.64,"n":99,"o":57.645,"t":"2026-10-21T17:00:00Z","v":189495,"vw":57.649567},{"c":57.65,"h":57.65,"l":57.64,"n":71,"o":57.64,"t":"2026-10-21T17:05:00Z","v":29969,"vw":57.647287},{"c":57.646,"h":57.65,"l":57.64,"n":61,"o":57.645,"t":"2026-10-21T17:10:00Z","v":33380,"vw":57.645675},{"c":57.645,"h":57.65,"l":57.644,"n":73,"o":57.645,"t":"2026-10-21T17:15:00Z","v":22363,"vw":57.647614},{"c":57.645,"h":57.65,"l":57.64,"n":109,"o":57.6465,"t":"2026-10-21T17:20:00Z","v":126988,"vw":57.645418},{"c":57.6401,"h":57.65,"l":57.64,"n":72,"o":57.645,"t":"2026-10-21T17:25:00Z","v":98825,"vw":57.647718},{"c":57.6424,"h":57.65,"l":57.64,"n":93,"o":57.645,"t":"2026-10-21T17:30:00Z","v":43028,"vw":57.647349},{"c":57.645,"h":57.65,"l":57.64,"n":74,"o":57.645,"t":"2026-10-21T17:35:00Z","v":25433,"vw":57.646661},{"c":57.6499,"h":57.6499,"l":57.64,"n":67,"o":57.645,"t":"2026-10-21T17:40:00Z","v":31837,"vw":57.641752},{"c":57.645,"h":57.65,"l":57.64,"n":156,"o":57.645,"t":"2026-10-21T17:45:00Z","v":13477,"vw":57.645329},{"c":57.645,"h":57.65,"l":57.644,"n":73,"o":57.645,"t":"2026-10-21T17:50:00Z","v":32797,"vw":57.647154},{"c":57.645,"h":57.65,"l":57.64,"n":72,"o":57.645,"t":"2026-10-21T17:55:00Z","v":32913,"vw":57.645376},{"c":57.65,"h":57.65,"l":57.64,"n":120,"o":57.6464,"t":"2026-10-21T18:00:00Z","v":31271,"vw":57.644094},{"c":57.645,"h":57.65,"l":57.64,"n":50,"o":57.6463,"t":"2026-10-21T18:05:00Z","v":11702,"vw":57.646738},{"c":57.64,"h":57.65,"l":57.64,"n":89,"o":57.64,"t":"2026-10-21T18:10:00Z","v":56419,"vw":57.641688},{"c":57.65,"h":57.65,"l":57.64,"n":149,"o":57.645,"t":"2026-10-21T18:15:00Z","v":86987,"vw":57.643647},{"c":57.6463,"h":57.65,"l":57.64,"n":69,"o":57.645,"t":"2026-10-21T18:20:00Z","v":25263,"vw":57.641954},{"c":57.645,"h":57.65,"l":57.64,"n":187,"o":57.6401,"t":"2026-10-21T18:25:00Z","v":75847,"vw":57.644678},{"c":57.635,"h":57.65,"l":57.6337,"n":149,"o":57.6401,"t":"2026-10-21T18:30:00Z","v":66188,"vw":57.63911},{"c":57.6301,"h":57.64,"l":57.63,"n":261,"o":57.635,"t":"2026-10-21T18:35:00Z","v":72317,"vw":57.63643},{"c":57.635,"h":57.64,"l":57.63,"n":45,"o":57.6338,"t":"2026-10-21T18:40:00Z","v":15692,"vw":57.637371},{"c":57.625,"h":57.64,"l":57.625,"n":143,"o":57.635,"t":"2026-10-21T18:45:00Z","v":58282,"vw":57.631277},{"c":57.625,"h":57.63,"l":57.62,"n":136,"o":57.625,"t":"2026-10-21T18:50:00Z","v":42385,"vw":57.625175},{"c":57.6065,"h":57.6263,"l":57.6,"n":174,"o":57.62,"t":"2026-10-21T18:55:00Z","v":64419,"vw":57.616239},{"c":57.605,"h":57.61,"l":57.6,"n":120,"o":57.605,"t":"2026-10-21T19:00:00Z","v":43338,"vw":57.606092},{"c":57.605,"h":57.61,"l":57.6,"n":194,"o":57.605,"t":"2026-10-21T19:05:00Z","v":26150,"vw":57.605937},{"c":57.605,"h":57.61,"l":57.6,"n":271,"o":57.605,"t":"2026-10-21T19:10:00Z","v":63549,"vw":57.606136},{"c":57.62,"h":57.62,"l":57.6026,"n":375,"o":57.61,"t":"2026-10-21T19:15:00Z","v":97865,"vw":57.610082},{"c":57.615,"h":57.62,"l":57.61,"n":196,"o":57.62,"t":"2026-10-21T19:20:00Z","v":67856,"vw":57.614325},{"c":57.625,"h":57.63,"l":57.61,"n":315,"o":57.615,"t":"2026-10-21T19:25:00Z","v":143965,"vw":57.617953},{"c":57.625,"h":57.63,"l":57.62,"n":150,"o":57.63,"t":"2026-10-21T19:30:00Z","v":26843,"vw":57.625526},{"c":57.625,"h":57.63,"l":57.624,"n":180,"o":57.63,"t":"2026-10-21T19:35:00Z","v":69000,"vw":57.62639},{"c":57.625,"h":57.63,"l":57.62,"n":218,"o":57.625,"t":"2026-10-21T19:40:00Z","v":120563,"vw":57.625015},{"c":57.62,"h":57.63,"l":57.62,"n":258,"o":57.625,"t":"2026-10-21T19:45:00Z","v":141094,"vw":57.625691},{"c":57.625,"h":57.6265,"l":57.62,"n":182,"o":57.625,"t":"2026-10-21T19:50:00Z","v":40784,"vw":57.625266},{"c":57.625,"h":57.63,"l":57.62,"n":212,"o":57.625,"t":"2026-10-21T19:55:00Z","v":54847,"vw":57.626969},{"c":57.6215,"h":57.63,"l":57.6215,"n":54,"o":57.63,"t":"2026-10-21T20:00:00Z","v":118313,"vw":57.62922},{"c":57.6222,"h":57.6222,"l":57.6222,"n":1,"o":57.6222,"t":"2026-10-21T20:05:00Z","v":1753,"vw":57.6222},{"c":57.625,"h":57.625,"l":57.625,"n":17,"o":57.625,"t":"2026-10-21T20:10:00Z","v":2828,"vw":57.625},{"c":57.625,"h":57.625,"l":57.625,"n":5,"o":57.625,"t":"2026-10-21T20:35:00Z","v":1680,"vw":57.625},{"c":57.625,"h":57.625,"l":57.625,"n":2,"o":57.625,"t":"2026-10-21T20:40:00Z","v":800,"vw":57.625},{"c":57.7076,"h":57.7076,"l":57.7076,"n":1,"o":57.7076,"t":"2026-10-21T22:40:00Z","v":217,"vw":57.7076},{"c":60,"h":60,"l":60,"n":8,"o":60,"t":"2026-10-22T08:00:00Z","v":107,"vw":60},{"c":57.69,"h":57.69,"l":57.69,"n":4,"o":57.69,"t":"2026-10-22T11:15:00Z","v":384,"vw":57.69},{"c":57.71,"h":57.71,"l":57.69,"n":5,"o":57.69,"t":"2026-10-22T11:30:00Z","v":631,"vw":57.694644},{"c":57.7003,"h":57.7003,"l":57.7003,"n":2,"o":57.7003,"t":"2026-10-22T11:35:00Z","v":191,"vw":57.7003},{"c":57.71,"h":57.71,"l":57.71,"n":16,"o":57.71,"t":"2026-10-22T12:00:00Z","v":796,"vw":57.71},{"c":57.71,"h":57.71,"l":57.71,"n":18,"o":57.71,"t":"2026-10-22T12:05:00Z","v":6400,"vw":57.71},{"c":57.71,"h":57.71,"l":57.71,"n":2,"o":57.71,"t":"2026-10-22T12:40:00Z","v":3850,"vw":57.71},{"c":57.71,"h":57.71,"l":57.71,"n":3,"o":57.71,"t":"2026-10-22T12:45:00Z","v":697,"vw":57.71},{"c":57.72,"h":57.72,"l":57.72,"n":1,"o":57.72,"t":"2026-10-22T13:15:00Z","v":100,"vw":57.72},{"c":57.71,"h":57.71,"l":57.71,"n":2,"o":57.71,"t":"2026-10-22T13:20:00Z","v":400,"vw":57.71},{"c":57.71,"h":57.71,"l":57.71,"n":2,"o":57.71,"t":"2026-10-22T13:25:00Z","v":1000,"vw":57.71},{"c":57.7076,"h":57.72,"l":57.705,"n":277,"o":57.71,"t":"2026-10-22T13:30:00Z","v":391282,"vw":57.71427},{"c":57.705,"h":57.71,"l":57.7,"n":156,"o":57.705,"t":"2026-10-22T13:35:00Z","v":30705,"vw":57.703935},{"c":57.705,"h":57.71,"l":57.7,"n":104,"o":57.71,"t":"2026-10-22T13:40:00Z","v":26998,"vw":57.707777},{"c":57.725,"h":57.73,"l":57.705,"n":294,"o":57.705,"t":"2026-10-22T13:45:00Z","v":138377,"vw":57.718625},{"c":57.725,"h":57.73,"l":57.72,"n":121,"o":57.725,"t":"2026-10-22T13:50:00Z","v":29311,"vw":57.726844},{"c":57.7166,"h":57.73,"l":57.715,"n":232,"o":57.729,"t":"2026-10-22T13:55:00Z","v":52756,"vw":57.721297},{"c":57.715,"h":57.7199,"l":57.71,"n":128,"o":57.715,"t":"2026-10-22T14:00:00Z","v":35749,"vw":57.71402},{"c":57.716,"h":57.72,"l":57.71,"n":283,"o":57.715,"t":"2026-10-22T14:05:00Z","v":195037,"vw":57.718476},{"c":57.715,"h":57.72,"l":57.71,"n":78,"o":57.72,"t":"2026-10-22T14:10:00Z","v":24955,"vw":57.717131},{"c":57.72,"h":57.72,"l":57.7101,"n":76,"o":57.715,"t":"2026-10-22T14:15:00Z","v":17936,"vw":57.718558},{"c":57.725,"h":57.73,"l":57.72,"n":125,"o":57.72,"t":"2026-10-22T14:20:00Z","v":45084,"vw":57.723871},{"c":57.73,"h":57.73,"l":57.72,"n":155,"o":57.725,"t":"2026-10-22T14:25:00Z","v":53168,"vw":57.726128},{"c":57.735,"h":57.74,"l":57.725,"n":135,"o":57.725,"t":"2026-10-22T14:30:00Z","v":36141,"vw":57.734199},{"c":57.745,"h":57.745,"l":57.73,"n":157,"o":57.735,"t":"2026-10-22T14:35:00Z","v":71307,"vw":57.739103},{"c":57.7401,"h":57.75,"l":57.74,"n":121,"o":57.745,"t":"2026-10-22T14:40:00Z","v":22886,"vw":57.744753},{"c":57.745,"h":57.75,"l":57.74,"n":214,"o":57.745,"t":"2026-10-22T14:45:00Z","v":28228,"vw":57.744146},{"c":57.745,"h":57.75,"l":57.7401,"n":108,"o":57.745,"t":"2026-10-22T14:50:00Z","v":52705,"vw":57.746957},{"c":57.7401,"h":57.7476,"l":57.74,"n":159,"o":57.745,"t":"2026-10-22T14:55:00Z","v":49711,"vw":57.744114},{"c":57.745,"h":57.7499,"l":57.74,"n":88,"o":57.745,"t":"2026-10-22T15:00:00Z","v":28453,"vw":57.741967},{"c":57.75,"h":57.75,"l":57.74,"n":111,"o":57.7424,"t":"2026-10-22T15:05:00Z","v":27977,"vw":57.743892},{"c":57.745,"h":57.75,"l":57.74,"n":121,"o":57.745,"t":"2026-10-22T15:10:00Z","v":96966,"vw":57.742695},{"c":57.745,"h":57.75,"l":57.74,"n":121,"o":57.745,"t":"2026-10-22T15:15:00Z","v":45122,"vw":57.744874},{"c":57.7339,"h":57.7475,"l":57.7339,"n":167,"o":57.745,"t":"2026-10-22T15:20:00Z","v":45212,"vw":57.740994},{"c":57.735,"h":57.74,"l":57.73,"n":105,"o":57.735,"t":"2026-10-22T15:25:00Z","v":46231,"vw":57.73863},{"c":57.7325,"h":57.74,"l":57.73,"n":133,"o":57.735,"t":"2026-10-22T15:30:00Z","v":25606,"vw":57.738323},{"c":57.7497,"h":57.75,"l":57.7338,"n":409,"o":57.735,"t":"2026-10-22T15:35:00Z","v":180669,"vw":57.743355},{"c":57.7564,"h":57.76,"l":57.745,"n":155,"o":57.75,"t":"2026-10-22T15:40:00Z","v":37328,"vw":57.754956},{"c":57.755,"h":57.76,"l":57.75,"n":166,"o":57.755,"t":"2026-10-22T15:45:00Z","v":62340,"vw":57.75482},{"c":57.7539,"h":57.76,"l":57.75,"n":109,"o":57.755,"t":"2026-10-22T15:50:00Z","v":29380,"vw":57.756561},{"c":57.755,"h":57.76,"l":57.7535,"n":71,"o":57.76,"t":"2026-10-22T15:55:00Z","v":15273,"vw":57.755302},{"c":57.745,"h":57.7599,"l":57.74,"n":154,"o":57.755,"t":"2026-10-22T16:00:00Z","v":51889,"vw":57.749869},{"c":57.76,"h":57.76,"l":57.7438,"n":94,"o":57.7499,"t":"2026-10-22T16:05:00Z","v":23373,"vw":57.750815},{"c":57.755,"h":57.76,"l":57.75,"n":94,"o":57.7599,"t":"2026-10-22T16:10:00Z","v":34502,"vw":57.754292},{"c":57.7567,"h":57.76,"l":57.75,"n":78,"o":57.7599,"t":"2026-10-22T16:15:00Z","v":19595,"vw":57.758131},{"c":57.755,"h":57.7581,"l":57.7538,"n":64,"o":57.755,"t":"2026-10-22T16:20:00Z","v":10253,"vw":57.755253},{"c":57.7538,"h":57.76,"l":57.75,"n":52,"o":57.755,"t":"2026-10-22T16:25:00Z","v":14352,"vw":57.755087},{"c":57.755,"h":57.76,"l":57.75,"n":98,"o":57.754,"t":"2026-10-22T16:30:00Z","v":22149,"vw":57.757622},{"c":57.765,"h":57.7666,"l":57.7501,"n":148,"o":57.76,"t":"2026-10-22T16:35:00Z","v":16493,"vw":57.764596},{"c":57.785,"h":57.785,"l":57.765,"n":128,"o":57.765,"t":"2026-10-22T16:40:00Z","v":60730,"vw":57.777738},{"c":57.785,"h":57.79,"l":57.78,"n":91,"o":57.78,"t":"2026-10-22T16:45:00Z","v":21868,"vw":57.783416},{"c":57.7976,"h":57.8,"l":57.785,"n":172,"o":57.7899,"t":"2026-10-22T16:50:00Z","v":77828,"vw":57.794396},{"c":57.785,"h":57.8,"l":57.78,"n":159,"o":57.8,"t":"2026-10-22T16:55:00Z","v":53431,"vw":57.78895},{"c":57.785,"h":57.79,"l":57.78,"n":122,"o":57.785,"t":"2026-10-22T17:00:00Z","v":73738,"vw":57.78515},{"c":57.785,"h":57.79,"l":57.7801,"n":65,"o":57.785,"t":"2026-10-22T17:05:00Z","v":35031,"vw":57.785737},{"c":57.79,"h":57.79,"l":57.7838,"n":61,"o":57.785,"t":"2026-10-22T17:10:00Z","v":24299,"vw":57.787879},{"c":57.8,"h":57.8,"l":57.785,"n":91,"o":57.7898,"t":"2026-10-22T17:15:00Z","v":51570,"vw":57.791443},{"c":57.795,"h":57.8,"l":57.7901,"n":91,"o":57.795,"t":"2026-10-22T17:20:00Z","v":125018,"vw":57.798217},{"c":57.795,"h":57.8,"l":57.79,"n":88,"o":57.795,"t":"2026-10-22T17:25:00Z","v":29573,"vw":57.797039},{"c":57.795,"h":57.8,"l":57.79,"n":85,"o":57.795,"t":"2026-10-22T17:30:00Z","v":19602,"vw":57.792816},{"c":57.7916,"h":57.8,"l":57.7901,"n":89,"o":57.795,"t":"2026-10-22T17:35:00Z","v":54129,"vw":57.794566},{"c":57.8,"h":57.8,"l":57.79,"n":47,"o":57.795,"t":"2026-10-22T17:40:00Z","v":29110,"vw":57.795659},{"c":57.7915,"h":57.8,"l":57.79,"n":161,"o":57.795,"t":"2026-10-22T17:45:00Z","v":93770,"vw":57.792516},{"c":57.805,"h":57.81,"l":57.79,"n":160,"o":57.7999,"t":"2026-10-22T17:50:00Z","v":39988,"vw":57.803359},{"c":57.815,"h":57.82,"l":57.8038,"n":87,"o":57.81,"t":"2026-10-22T17:55:00Z","v":33067,"vw":57.810184},{"c":57.825,"h":57.83,"l":57.81,"n":124,"o":57.815,"t":"2026-10-22T18:00:00Z","v":32352,"vw":57.822485},{"c":57.81,"h":57.83,"l":57.81,"n":257,"o":57.825,"t":"2026-10-22T18:05:00Z","v":80244,"vw":57.820544},{"c":57.8076,"h":57.815,"l":57.8,"n":115,"o":57.815,"t":"2026-10-22T18:10:00Z","v":30603,"vw":57.807761},{"c":57.8064,"h":57.81,"l":57.8,"n":98,"o":57.8,"t":"2026-10-22T18:15:00Z","v":22674,"vw":57.803695},{"c":57.805,"h":57.81,"l":57.8,"n":132,"o":57.805,"t":"2026-10-22T18:20:00Z","v":81101,"vw":57.806255},{"c":57.8083,"h":57.81,"l":57.8,"n":96,"o":57.81,"t":"2026-10-22T18:25:00Z","v":47858,"vw":57.802888},{"c":57.815,"h":57.82,"l":57.8,"n":173,"o":57.804,"t":"2026-10-22T18:30:00Z","v":81722,"vw":57.813959},{"c":57.815,"h":57.82,"l":57.81,"n":105,"o":57.81,"t":"2026-10-22T18:35:00Z","v":129855,"vw":57.813536},{"c":57.815,"h":57.82,"l":57.81,"n":77,"o":57.82,"t":"2026-10-22T18:40:00Z","v":32900,"vw":57.814368},{"c":57.815,"h":57.82,"l":57.81,"n":114,"o":57.815,"t":"2026-10-22T18:45:00Z","v":36935,"vw":57.814252},{"c":57.81,"h":57.8164,"l":57.8,"n":124,"o":57.8164,"t":"2026-10-22T18:50:00Z","v":98448,"vw":57.808303},{"c":57.805,"h":57.81,"l":57.8,"n":93,"o":57.809,"t":"2026-10-22T18:55:00Z","v":64937,"vw":57.80371},{"c":57.8001,"h":57.81,"l":57.8,"n":145,"o":57.805,"t":"2026-10-22T19:00:00Z","v":41358,"vw":57.806096},{"c":57.805,"h":57.81,"l":57.8,"n":131,"o":57.805,"t":"2026-10-22T19:05:00Z","v":31671,"vw":57.804272},{"c":57.805,"h":57.81,"l":57.8,"n":143,"o":57.802,"t":"2026-10-22T19:10:00Z","v":72988,"vw":57.802566},{"c":57.8001,"h":57.81,"l":57.8,"n":249,"o":57.805,"t":"2026-10-22T19:15:00Z","v":59124,"vw":57.803065},{"c":57.8099,"h":57.81,"l":57.8,"n":169,"o":57.8,"t":"2026-10-22T19:20:00Z","v":52924,"vw":57.806861},{"c":57.79,"h":57.81,"l":57.79,"n":108,"o":57.805,"t":"2026-10-22T19:25:00Z","v":71560,"vw":57.803153},{"c":57.8,"h":57.8,"l":57.79,"n":101,"o":57.79,"t":"2026-10-22T19:30:00Z","v":51135,"vw":57.796326},{"c":57.795,"h":57.8,"l":57.79,"n":157,"o":57.794,"t":"2026-10-22T19:35:00Z","v":71032,"vw":57.794522},{"c":57.795,"h":57.8,"l":57.79,"n":170,"o":57.795,"t":"2026-10-22T19:40:00Z","v":89348,"vw":57.794708},{"c":57.79,"h":57.8,"l":57.79,"n":193,"o":57.795,"t":"2026-10-22T19:45:00Z","v":139518,"vw":57.793378},{"c":57.795,"h":57.8,"l":57.79,"n":141,"o":57.79,"t":"2026-10-22T19:50:00Z","v":63172,"vw":57.794692},{"c":57.795,"h":57.8,"l":57.79,"n":179,"o":57.795,"t":"2026-10-22T19:55:00Z","v":78290,"vw":57.793411},{"c":57.795,"h":57.8,"l":57.795,"n":18,"o":57.8,"t":"2026-10-22T20:00:00Z","v":30194,"vw":57.799702},{"c":57.785,"h":57.785,"l":57.785,"n":13,"o":57.785,"t":"2026-10-22T20:05:00Z","v":3900,"vw":57.785},{"c":57.78,"h":57.78,"l":57.78,"n":2,"o":57.78,"t":"2026-10-22T20:15:00Z","v":200,"vw":57.78},{"c":57.7801,"h":57.7801,"l":57.78,"n":9,"o":57.78,"t":"2026-10-22T20:25:00Z","v":3102,"vw":57.780013},{"c":57.795,"h":57.795,"l":57.795,"n":8,"o":57.795,"t":"2026-10-22T20:30:00Z","v":1824,"vw":57.795},{"c":57.79,"h":57.79,"l":57.79,"n":7,"o":57.79,"t":"2026-10-22T20:35:00Z","v":2700,"vw":57.79},{"c":57.8,"h":57.8,"l":57.7997,"n":3,"o":57.7997,"t":"2026-10-22T20:45:00Z","v":378,"vw":57.799837},{"c":57.8,"h":57.8,"l":57.8,"n":1,"o":57.8,"t":"2026-10-22T21:05:00Z","v":5610,"vw":57.8},{"c":57.8,"h":57.8,"l":57.8,"n":2,"o":57.8,"t":"2026-10-22T21:15:00Z","v":110,"vw":57.8},{"c":57.8,"h":57.8,"l":57.8,"n":4,"o":57.8,"t":"2026-10-22T21:20:00Z","v":703,"vw":57.8},{"c":57.8077,"h":57.8077,"l":57.8077,"n":1,"o":57.8077,"t":"2026-10-22T21:25:00Z","v":500,"vw":57.8077},{"c":57.8,"h":57.8,"l":57.8,"n":1,"o":57.8,"t":"2026-10-22T21:35:00Z","v":100,"vw":57.8},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-22T21:40:00Z","v":2855,"vw":57.81}],"history":[{"c":58.55,"h":58.6,"l":58.54,"n":4649,"o":58.6,"t":"2024-10-21T04:00:00Z","v":1209140,"vw":58.555654},{"c":58.53,"h":58.57,"l":58.52,"n":6473,"o":58.56,"t":"2024-10-22T04:00:00Z","v":2007931,"vw":58.539298},{"c":58.5,"h":58.52,"l":58.48,"n":4682,"o":58.51,"t":"2024-10-23T04:00:00Z","v":3418636,"vw":58.503401},{"c":58.51,"h":58.56,"l":58.51,"n":5251,"o":58.53,"t":"2024-10-24T04:00:00Z","v":3705725,"vw":58.53561},{"c":58.51,"h":58.58,"l":58.5,"n":3558,"o":58.56,"t":"2024-10-25T04:00:00Z","v":1299703,"vw":58.537802},{"c":58.49,"h":58.53,"l":58.46,"n":4539,"o":58.51,"t":"2024-10-28T04:00:00Z","v":1270486,"vw":58.484421},{"c":58.51,"h":58.51,"l":58.45,"n":5571,"o":58.45,"t":"2024-10-29T04:00:00Z","v":1884861,"vw":58.475175},{"c":58.45,"h":58.5456,"l":58.45,"n":4351,"o":58.5,"t":"2024-10-30T04:00:00Z","v":4833040,"vw":58.48125},{"c":58.48,"h":58.49,"l":58.41,"n":4997,"o":58.44,"t":"2024-10-31T04:00:00Z","v":1603217,"vw":58.454913},{"c":58.23,"h":58.34,"l":58.22,"n":5396,"o":58.34,"t":"2024-11-01T04:00:00Z","v":2507778,"vw":58.263389},{"c":58.28,"h":58.3179,"l":58.25,"n":5250,"o":58.3,"t":"2024-11-04T05:00:00Z","v":1358490,"vw":58.277564},{"c":58.25,"h":58.27,"l":58.2,"n":5108,"o":58.27,"t":"2024-11-05T05:00:00Z","v":1766891,"vw":58.236023},{"c":58.17,"h":58.2099,"l":58.15,"n":6698,"o":58.15,"t":"2024-11-06T05:00:00Z","v":2503928,"vw":58.174366},{"c":58.27,"h":58.2756,"l":58.205,"n":5383,"o":58.23,"t":"2024-11-07T05:00:00Z","v":1458582,"vw":58.249366},{"c":58.24,"h":58.29,"l":58.22,"n":6000,"o":58.28,"t":"2024-11-08T05:00:00Z","v":3429098,"vw":58.247778},{"c":58.2,"h":58.2,"l":58.18,"n":4939,"o":58.18,"t":"2024-11-11T05:00:00Z","v":2161608,"vw":58.185331},{"c":58.14,"h":58.18,"l":58.12,"n":7361,"o":58.16,"t":"2024-11-12T05:00:00Z","v":4157051,"vw":58.155886},{"c":58.23,"h":58.2577,"l":58.2,"n":5683,"o":58.24,"t":"2024-11-13T05:00:00Z","v":1521877,"vw":58.219851},{"c":58.15,"h":58.26,"l":58.14,"n":5916,"o":58.25,"t":"2024-11-14T05:00:00Z","v":1551199,"vw":58.211018},{"c":58.22,"h":58.26,"l":58.14,"n":4634,"o":58.17,"t":"2024-11-15T05:00:00Z","v":1604225,"vw":58.216313},{"c":58.25,"h":58.26,"l":58.22,"n":7501,"o":58.24,"t":"2024-11-18T05:00:00Z","v":2368843,"vw":58.229717},{"c":58.26,"h":58.29,"l":58.2548,"n":4720,"o":58.29,"t":"2024-11-19T05:00:00Z","v":1793241,"vw":58.27084},{"c":58.23,"h":58.26,"l":58.23,"n":4915,"o":58.24,"t":"2024-11-20T05:00:00Z","v":1717223,"vw":58.241227},{"c":58.21,"h":58.27,"l":58.2,"n":4510,"o":58.24,"t":"2024-11-21T05:00:00Z","v":1454543,"vw":58.22821},{"c":58.21,"h":58.24,"l":58.2041,"n":4716,"o":58.23,"t":"2024-11-22T05:00:00Z","v":1545834,"vw":58.21862},{"c":58.31,"h":58.32,"l":58.27,"n":5802,"o":58.28,"t":"2024-11-25T05:00:00Z","v":2312830,"vw":58.296356},{"c":58.31,"h":58.32,"l":58.275,"n":5066,"o":58.3,"t":"2024-11-26T05:00:00Z","v":1855424,"vw":58.298634},{"c":58.37,"h":58.39,"l":58.35,"n":5376,"o":58.37,"t":"2024-11-27T05:00:00Z","v":1226256,"vw":58.373009},{"c":58.44,"h":58.44,"l":58.41,"n":2780,"o":58.41,"t":"2024-11-29T05:00:00Z","v":745635,"vw":58.423645},{"c":58.24,"h":58.24,"l":58.18,"n":7370,"o":58.19,"t":"2024-12-02T05:00:00Z","v":4863281,"vw":58.207583},{"c":58.24,"h":58.27,"l":58.22,"n":7767,"o":58.26,"t":"2024-12-03T05:00:00Z","v":3113331,"vw":58.243547},{"c":58.3,"h":58.31,"l":58.22,"n":6264,"o":58.225,"t":"2024-12-04T05:00:00Z","v":3080361,"vw":58.290925},{"c":58.28,"h":58.29,"l":58.25,"n":6098,"o":58.27,"t":"2024-12-05T05:00:00Z","v":3141867,"vw":58.276679},{"c":58.36,"h":58.386,"l":58.34,"n":7582,"o":58.37,"t":"2024-12-06T05:00:00Z","v":1943126,"vw":58.359876},{"c":58.34,"h":58.35,"l":58.33,"n":5306,"o":58.34,"t":"2024-12-09T05:00:00Z","v":2241957,"vw":58.337913},{"c":58.33,"h":58.33,"l":58.3,"n":5131,"o":58.32,"t":"2024-12-10T05:00:00Z","v":1730265,"vw":58.314694},{"c":58.33,"h":58.38,"l":58.31,"n":6243,"o":58.36,"t":"2024-12-11T05:00:00Z","v":2438255,"vw":58.332506},{"c":58.3,"h":58.34,"l":58.29,"n":5065,"o":58.32,"t":"2024-12-12T05:00:00Z","v":2099965,"vw":58.31223},{"c":58.26,"h":58.3,"l":58.25,"n":4438,"o":58.295,"t":"2024-12-13T05:00:00Z","v":1735676,"vw":58.270533},{"c":58.28,"h":58.29,"l":58.25,"n":6101,"o":58.28,"t":"2024-12-16T05:00:00Z","v":8134858,"vw":58.269798},{"c":58.28,"h":58.29,"l":58.26,"n":5545,"o":58.26,"t":"2024-12-17T05:00:00Z","v":9914149,"vw":58.279253},{"c":58.18,"h":58.32,"l":58.16,"n":6627,"o":58.31,"t":"2024-12-18T05:00:00Z","v":3187498,"vw":58.253708},{"c":58.21,"h":58.24,"l":58.19,"n":6806,"o":58.2,"t":"2024-12-19T05:00:00Z","v":2865315,"vw":58.210532},{"c":58.24,"h":58.28,"l":58.23,"n":12843,"o":58.28,"t":"2024-12-20T05:00:00Z","v":2500884,"vw":58.249479},{"c":58.21,"h":58.2399,"l":58.2,"n":7233,"o":58.23,"t":"2024-12-23T05:00:00Z","v":4222116,"vw":58.212217},{"c":58.02,"h":58.03,"l":58,"n":4289,"o":58.01,"t":"2024-12-24T05:00:00Z","v":1242598,"vw":58.009821},{"c":58.045,"h":58.05,"l":58,"n":6254,"o":58.01,"t":"2024-12-26T05:00:00Z","v":2064163,"vw":58.027206},{"c":58.07,"h":58.1,"l":58.055,"n":7112,"o":58.07,"t":"2024-12-27T05:00:00Z","v":3140794,"vw":58.079448},{"c":58.15,"h":58.15,"l":58.12,"n":13670,"o":58.12,"t":"2024-12-30T05:00:00Z","v":1846180,"vw":58.140652},{"c":58.18,"h":58.2,"l":58.15,"n":6439,"o":58.19,"t":"2024-12-31T05:00:00Z","v":3026015,"vw":58.170516},{"c":58.17,"h":58.2,"l":58.15,"n":7830,"o":58.19,"t":"2025-01-02T05:00:00Z","v":3587853,"vw":58.168376},{"c":58.16,"h":58.2,"l":58.15,"n":5492,"o":58.2,"t":"2025-01-03T05:00:00Z","v":1794699,"vw":58.173333},{"c":58.18,"h":58.19,"l":58.15,"n":7145,"o":58.16,"t":"2025-01-06T05:00:00Z","v":3521634,"vw":58.170707},{"c":58.14,"h":58.18,"l":58.124,"n":6682,"o":58.16,"t":"2025-01-07T05:00:00Z","v":3002243,"vw":58.146203},{"c":58.18,"h":58.18,"l":58.15,"n":6440,"o":58.17,"t":"2025-01-08T05:00:00Z","v":2758892,"vw":58.168957},{"c":58.09,"h":58.15,"l":58.08,"n":7043,"o":58.145,"t":"2025-01-10T05:00:00Z","v":4049198,"vw":58.103143},{"c":58.07,"h":58.09,"l":58.06,"n":7175,"o":58.08,"t":"2025-01-13T05:00:00Z","v":2924527,"vw":58.079711},{"c":58.1,"h":58.12,"l":58.09,"n":5215,"o":58.1,"t":"2025-01-14T05:00:00Z","v":2316840,"vw":58.104961},{"c":58.23,"h":58.24,"l":58.2,"n":5215,"o":58.22,"t":"2025-01-15T05:00:00Z","v":1881472,"vw":58.220947},{"c":58.27,"h":58.28,"l":58.19,"n":4358,"o":58.19,"t":"2025-01-16T05:00:00Z","v":2534746,"vw":58.249959},{"c":58.26,"h":58.28,"l":58.24,"n":5579,"o":58.28,"t":"2025-01-17T05:00:00Z","v":1751953,"vw":58.260487},{"c":58.27,"h":58.29,"l":58.24,"n":6612,"o":58.28,"t":"2025-01-21T05:00:00Z","v":2604015,"vw":58.261596},{"c":58.26,"h":58.28,"l":58.24,"n":5151,"o":58.28,"t":"2025-01-22T05:00:00Z","v":2079930,"vw":58.253936},{"c":58.27,"h":58.27,"l":58.24,"n":5977,"o":58.25,"t":"2025-01-23T05:00:00Z","v":1584841,"vw":58.259277},{"c":58.31,"h":58.33,"l":58.28,"n":5212,"o":58.29,"t":"2025-01-24T05:00:00Z","v":1863830,"vw":58.311385},{"c":58.39,"h":58.4,"l":58.35,"n":6396,"o":58.39,"t":"2025-01-27T05:00:00Z","v":2099401,"vw":58.379318},{"c":58.39,"h":58.39,"l":58.36,"n":5493,"o":58.37,"t":"2025-01-28T05:00:00Z","v":2318704,"vw":58.372399},{"c":58.36,"h":58.4099,"l":58.3324,"n":5511,"o":58.4,"t":"2025-01-29T05:00:00Z","v":1799531,"vw":58.369638},{"c":58.4,"h":58.41,"l":58.38,"n":5344,"o":58.385,"t":"2025-01-30T05:00:00Z","v":2193238,"vw":58.389363},{"c":58.41,"h":58.43,"l":58.38,"n":5163,"o":58.42,"t":"2025-01-31T05:00:00Z","v":1926633,"vw":58.409798},{"c":58.17,"h":58.22,"l":58.15,"n":8070,"o":58.18,"t":"2025-02-03T05:00:00Z","v":4581318,"vw":58.174507},{"c":58.22,"h":58.22,"l":58.16,"n":6622,"o":58.17,"t":"2025-02-04T05:00:00Z","v":2060316,"vw":58.204466},{"c":58.26,"h":58.28,"l":58.23,"n":5987,"o":58.24,"t":"2025-02-05T05:00:00Z","v":2058414,"vw":58.26445},{"c":58.23,"h":58.25,"l":58.22,"n":6601,"o":58.22,"t":"2025-02-06T05:00:00Z","v":3301890,"vw":58.236379},{"c":58.18,"h":58.21,"l":58.17,"n":5315,"o":58.2,"t":"2025-02-07T05:00:00Z","v":2779787,"vw":58.186196},{"c":58.18,"h":58.22,"l":58.18,"n":5002,"o":58.2,"t":"2025-02-10T05:00:00Z","v":1849576,"vw":58.201},{"c":58.19,"h":58.19,"l":58.17,"n":6640,"o":58.18,"t":"2025-02-11T05:00:00Z","v":2959320,"vw":58.182419},{"c":58.11,"h":58.14,"l":58.09,"n":7173,"o":58.12,"t":"2025-02-12T05:00:00Z","v":2598564,"vw":58.10261},{"c":58.18,"h":58.19,"l":58.15,"n":5153,"o":58.16,"t":"2025-02-13T05:00:00Z","v":1984849,"vw":58.175068},{"c":58.26,"h":58.28,"l":58.24,"n":6019,"o":58.26,"t":"2025-02-14T05:00:00Z","v":2243603,"vw":58.262121},{"c":58.23,"h":58.25,"l":58.22,"n":6313,"o":58.245,"t":"2025-02-18T05:00:00Z","v":1881814,"vw":58.232374},{"c":58.25,"h":58.26,"l":58.22,"n":5319,"o":58.23,"t":"2025-02-19T05:00:00Z","v":2155489,"vw":58.241477},{"c":58.27,"h":58.29,"l":58.265,"n":5501,"o":58.27,"t":"2025-02-20T05:00:00Z","v":1633614,"vw":58.275419},{"c":58.37,"h":58.38,"l":58.29,"n":5638,"o":58.3,"t":"2025-02-21T05:00:00Z","v":2104134,"vw":58.347395},{"c":58.39,"h":58.4,"l":58.34,"n":6893,"o":58.34,"t":"2025-02-24T05:00:00Z","v":2193956,"vw":58.383952},{"c":58.48,"h":58.5,"l":58.46,"n":7824,"o":58.465,"t":"2025-02-25T05:00:00Z","v":3431528,"vw":58.479677},{"c":58.52,"h":58.52,"l":58.46,"n":5655,"o":58.48,"t":"2025-02-26T05:00:00Z","v":2209838,"vw":58.491734},{"c":58.53,"h":58.53,"l":58.48,"n":9563,"o":58.49,"t":"2025-02-27T05:00:00Z","v":3002344,"vw":58.499489},{"c":58.63,"h":58.63,"l":58.54,"n":8477,"o":58.57,"t":"2025-02-28T05:00:00Z","v":4871897,"vw":58.600774},{"c":58.48,"h":58.49,"l":58.38,"n":8164,"o":58.4,"t":"2025-03-03T05:00:00Z","v":4885447,"vw":58.436977},{"c":58.49,"h":58.59,"l":58.46,"n":8742,"o":58.54,"t":"2025-03-04T05:00:00Z","v":4398013,"vw":58.525027},{"c":58.43,"h":58.54,"l":58.42,"n":7322,"o":58.52,"t":"2025-03-05T05:00:00Z","v":11321806,"vw":58.46196},{"c":58.47,"h":58.485,"l":58.41,"n":8001,"o":58.46,"t":"2025-03-06T05:00:00Z","v":3955147,"vw":58.452752},{"c":58.46,"h":58.55,"l":58.43,"n":7459,"o":58.55,"t":"2025-03-07T05:00:00Z","v":4501933,"vw":58.490295},{"c":58.57,"h":58.5853,"l":58.51,"n":7630,"o":58.54,"t":"2025-03-10T04:00:00Z","v":7875221,"vw":58.542588},{"c":58.52,"h":58.6054,"l":58.52,"n":6803,"o":58.58,"t":"2025-03-11T04:00:00Z","v":11802087,"vw":58.567851},{"c":58.48,"h":58.52,"l":58.47,"n":5668,"o":58.48,"t":"2025-03-12T04:00:00Z","v":6164262,"vw":58.490891},{"c":58.53,"h":58.56,"l":58.47,"n":5387,"o":58.48,"t":"2025-03-13T04:00:00Z","v":2582092,"vw":58.51551},{"c":58.48,"h":58.5358,"l":58.47,"n":5361,"o":58.53,"t":"2025-03-14T04:00:00Z","v":2380252,"vw":58.496946},{"c":58.46,"h":58.51,"l":58.45,"n":6303,"o":58.48,"t":"2025-03-17T04:00:00Z","v":2268873,"vw":58.477129},{"c":58.48,"h":58.49,"l":58.45,"n":6397,"o":58.46,"t":"2025-03-18T04:00:00Z","v":1975150,"vw":58.476553},{"c":58.54,"h":58.55,"l":58.43,"n":7623,"o":58.45,"t":"2025-03-19T04:00:00Z","v":2699417,"vw":58.468104},{"c":58.57,"h":58.6099,"l":58.55,"n":4559,"o":58.6,"t":"2025-03-20T04:00:00Z","v":2253589,"vw":58.579108},{"c":58.61,"h":58.64,"l":58.59,"n":5958,"o":58.62,"t":"2025-03-21T04:00:00Z","v":1790856,"vw":58.613635},{"c":58.51,"h":58.57,"l":58.51,"n":5261,"o":58.57,"t":"2025-03-24T04:00:00Z","v":2671239,"vw":58.52873},{"c":58.55,"h":58.57,"l":58.53,"n":5668,"o":58.54,"t":"2025-03-25T04:00:00Z","v":2950470,"vw":58.552123},{"c":58.54,"h":58.56,"l":58.52,"n":5082,"o":58.54,"t":"2025-03-26T04:00:00Z","v":1498424,"vw":58.541133},{"c":58.56,"h":58.58,"l":58.55,"n":4556,"o":58.57,"t":"2025-03-27T04:00:00Z","v":1428007,"vw":58.563026},{"c":58.68,"h":58.68,"l":58.61,"n":10834,"o":58.61,"t":"2025-03-28T04:00:00Z","v":2637348,"vw":58.659239},{"c":58.69,"h":58.74,"l":58.66,"n":6327,"o":58.72,"t":"2025-03-31T04:00:00Z","v":3344086,"vw":58.700341},{"c":58.51,"h":58.5499,"l":58.49,"n":6958,"o":58.5,"t":"2025-04-01T04:00:00Z","v":4246162,"vw":58.523752},{"c":58.48,"h":58.56,"l":58.46,"n":6929,"o":58.55,"t":"2025-04-02T04:00:00Z","v":3467333,"vw":58.50005},{"c":58.71,"h":58.73,"l":58.65,"n":8582,"o":58.68,"t":"2025-04-03T04:00:00Z","v":5208723,"vw":58.692704},{"c":58.75,"h":58.9404,"l":58.725,"n":13867,"o":58.88,"t":"2025-04-04T04:00:00Z","v":6351464,"vw":58.819678},{"c":58.7,"h":58.85,"l":58.56,"n":15031,"o":58.83,"t":"2025-04-07T04:00:00Z","v":12532522,"vw":58.713017},{"c":58.71,"h":58.76,"l":58.56,"n":15413,"o":58.56,"t":"2025-04-08T04:00:00Z","v":10644756,"vw":58.674739},{"c":58.56,"h":58.74,"l":58.395,"n":13327,"o":58.69,"t":"2025-04-09T04:00:00Z","v":6544679,"vw":58.598535},{"c":58.6,"h":58.656,"l":58.5601,"n":9777,"o":58.6,"t":"2025-04-10T04:00:00Z","v":5746008,"vw":58.615425},{"c":58.49,"h":58.56,"l":58.465,"n":12726,"o":58.55,"t":"2025-04-11T04:00:00Z","v":5560086,"vw":58.508049},{"c":58.6,"h":58.63,"l":58.51,"n":9764,"o":58.51,"t":"2025-04-14T04:00:00Z","v":9902680,"vw":58.576895},{"c":58.62,"h":58.66,"l":58.61,"n":9519,"o":58.62,"t":"2025-04-15T04:00:00Z","v":3830129,"vw":58.637},{"c":58.7,"h":58.71,"l":58.66,"n":7997,"o":58.68,"t":"2025-04-16T04:00:00Z","v":3483119,"vw":58.681607},{"c":58.71,"h":58.75,"l":58.69,"n":7719,"o":58.72,"t":"2025-04-17T04:00:00Z","v":2387961,"vw":58.718223},{"c":58.74,"h":58.79,"l":58.73,"n":7893,"o":58.74,"t":"2025-04-21T04:00:00Z","v":3015809,"vw":58.761669},{"c":58.7,"h":58.74,"l":58.7,"n":7279,"o":58.74,"t":"2025-04-22T04:00:00Z","v":4360350,"vw":58.717961},{"c":58.655,"h":58.755,"l":58.64,"n":7252,"o":58.72,"t":"2025-04-23T04:00:00Z","v":3924521,"vw":58.669173},{"c":58.73,"h":58.73,"l":58.7,"n":4130,"o":58.71,"t":"2025-04-24T04:00:00Z","v":2183206,"vw":58.721441},{"c":58.78,"h":58.79,"l":58.7225,"n":7284,"o":58.75,"t":"2025-04-25T04:00:00Z","v":3068808,"vw":58.763107},{"c":58.86,"h":58.87,"l":58.78,"n":5718,"o":58.79,"t":"2025-04-28T04:00:00Z","v":3039132,"vw":58.824459},{"c":58.89,"h":58.91,"l":58.85,"n":5633,"o":58.85,"t":"2025-04-29T04:00:00Z","v":6962338,"vw":58.898911},{"c":58.98,"h":58.98,"l":58.92,"n":7486,"o":58.93,"t":"2025-04-30T04:00:00Z","v":4756035,"vw":58.947977},{"c":58.66,"h":58.81,"l":58.64,"n":6455,"o":58.8,"t":"2025-05-01T04:00:00Z","v":4408485,"vw":58.694394},{"c":58.54,"h":58.6261,"l":58.53,"n":7500,"o":58.615,"t":"2025-05-02T04:00:00Z","v":4086954,"vw":58.564046},{"c":58.55,"h":58.59,"l":58.52,"n":7598,"o":58.58,"t":"2025-05-05T04:00:00Z","v":2358105,"vw":58.546842},{"c":58.6,"h":58.6,"l":58.57,"n":7657,"o":58.6,"t":"2025-05-06T04:00:00Z","v":4790394,"vw":58.586853},{"c":58.62,"h":58.64,"l":58.5732,"n":7147,"o":58.61,"t":"2025-05-07T04:00:00Z","v":3027034,"vw":58.602647},{"c":58.51,"h":58.59,"l":58.4801,"n":6809,"o":58.58,"t":"2025-05-08T04:00:00Z","v":1914311,"vw":58.529322},{"c":58.52,"h":58.58,"l":58.52,"n":4620,"o":58.56,"t":"2025-05-09T04:00:00Z","v":2199690,"vw":58.550369},{"c":58.41,"h":58.45,"l":58.4,"n":7983,"o":58.42,"t":"2025-05-12T04:00:00Z","v":12751003,"vw":58.420441},{"c":58.41,"h":58.45,"l":58.39,"n":8731,"o":58.44,"t":"2025-05-13T04:00:00Z","v":4013171,"vw":58.407981},{"c":58.35,"h":58.4166,"l":58.35,"n":5774,"o":58.4,"t":"2025-05-14T04:00:00Z","v":3071872,"vw":58.38093},{"c":58.47,"h":58.47,"l":58.42,"n":5369,"o":58.44,"t":"2025-05-15T04:00:00Z","v":1811940,"vw":58.448484},{"c":58.45,"h":58.52,"l":58.45,"n":5275,"o":58.52,"t":"2025-05-16T04:00:00Z","v":1643118,"vw":58.478453},{"c":58.49,"h":58.49,"l":58.4346,"n":6937,"o":58.45,"t":"2025-05-19T04:00:00Z","v":2058822,"vw":58.466852},{"c":58.5,"h":58.51,"l":58.46,"n":5149,"o":58.46,"t":"2025-05-20T04:00:00Z","v":1924866,"vw":58.490494},{"c":58.47,"h":58.48,"l":58.44,"n":5449,"o":58.46,"t":"2025-05-21T04:00:00Z","v":2219533,"vw":58.460352},{"c":58.48,"h":58.5,"l":58.46,"n":4473,"o":58.5,"t":"2025-05-22T04:00:00Z","v":2141893,"vw":58.480013},{"c":58.53,"h":58.576,"l":58.51,"n":10919,"o":58.57,"t":"2025-05-23T04:00:00Z","v":1991257,"vw":58.533547},{"c":58.54,"h":58.55,"l":58.52,"n":5208,"o":58.53,"t":"2025-05-27T04:00:00Z","v":2558535,"vw":58.53789},{"c":58.51,"h":58.53,"l":58.49,"n":5909,"o":58.52,"t":"2025-05-28T04:00:00Z","v":1761028,"vw":58.511503},{"c":58.56,"h":58.58,"l":58.545,"n":5272,"o":58.555,"t":"2025-05-29T04:00:00Z","v":1386091,"vw":58.56569},{"c":58.64,"h":58.64,"l":58.58,"n":10000,"o":58.59,"t":"2025-05-30T04:00:00Z","v":1997876,"vw":58.617909},{"c":58.39,"h":58.43,"l":58.38,"n":7501,"o":58.42,"t":"2025-06-02T04:00:00Z","v":3656455,"vw":58.40879},{"c":58.38,"h":58.42,"l":58.36,"n":6115,"o":58.41,"t":"2025-06-03T04:00:00Z","v":2783310,"vw":58.37658},{"c":58.48,"h":58.49,"l":58.41,"n":6814,"o":58.43,"t":"2025-06-04T04:00:00Z","v":2517313,"vw":58.459193},{"c":58.42,"h":58.49,"l":58.41,"n":6590,"o":58.47,"t":"2025-06-05T04:00:00Z","v":4619609,"vw":58.442258},{"c":58.32,"h":58.36,"l":58.32,"n":6212,"o":58.35,"t":"2025-06-06T04:00:00Z","v":2806933,"vw":58.330757},{"c":58.36,"h":58.38,"l":58.33,"n":6081,"o":58.33,"t":"2025-06-09T04:00:00Z","v":2847307,"vw":58.359083},{"c":58.37,"h":58.4,"l":58.37,"n":5522,"o":58.39,"t":"2025-06-10T04:00:00Z","v":2181070,"vw":58.377914},{"c":58.44,"h":58.45,"l":58.41,"n":8500,"o":58.44,"t":"2025-06-11T04:00:00Z","v":2410374,"vw":58.435516},{"c":58.5,"h":58.51,"l":58.48,"n":4512,"o":58.5,"t":"2025-06-12T04:00:00Z","v":1767484,"vw":58.493331},{"c":58.47,"h":58.49,"l":58.43,"n":4934,"o":58.47,"t":"2025-06-13T04:00:00Z","v":1813213,"vw":58.451662},{"c":58.45,"h":58.48,"l":58.44,"n":5935,"o":58.45,"t":"2025-06-16T04:00:00Z","v":1928145,"vw":58.460405},{"c":58.49,"h":58.49,"l":58.45,"n":4879,"o":58.47,"t":"2025-06-17T04:00:00Z","v":1775773,"vw":58.47637},{"c":58.5,"h":58.56,"l":58.49,"n":7906,"o":58.5,"t":"2025-06-18T04:00:00Z","v":1797116,"vw":58.515751},{"c":58.56,"h":58.57,"l":58.51,"n":4710,"o":58.52,"t":"2025-06-20T04:00:00Z","v":1350261,"vw":58.542635},{"c":58.62,"h":58.66,"l":58.57,"n":5947,"o":58.58,"t":"2025-06-23T04:00:00Z","v":2188852,"vw":58.628333},{"c":58.68,"h":58.68,"l":58.61,"n":6191,"o":58.61,"t":"2025-06-24T04:00:00Z","v":2278713,"vw":58.660379},{"c":58.7,"h":58.7,"l":58.65,"n":5454,"o":58.65,"t":"2025-06-25T04:00:00Z","v":2601834,"vw":58.670353},{"c":58.75,"h":58.76,"l":58.72,"n":6957,"o":58.74,"t":"2025-06-26T04:00:00Z","v":2006531,"vw":58.74235},{"c":58.75,"h":58.77,"l":58.73,"n":9530,"o":58.74,"t":"2025-06-27T04:00:00Z","v":2033588,"vw":58.747113},{"c":58.78,"h":58.78,"l":58.75,"n":7130,"o":58.78,"t":"2025-06-30T04:00:00Z","v":3322514,"vw":58.764117},{"c":58.53,"h":58.58,"l":58.52,"n":9646,"o":58.57,"t":"2025-07-01T04:00:00Z","v":2277670,"vw":58.541748},{"c":58.53,"h":58.55,"l":58.51,"n":6489,"o":58.53,"t":"2025-07-02T04:00:00Z","v":2109090,"vw":58.530078},{"c":58.45,"h":58.47,"l":58.43,"n":7013,"o":58.47,"t":"2025-07-03T04:00:00Z","v":3286336,"vw":58.455246},{"c":58.44,"h":58.47,"l":58.44,"n":7618,"o":58.45,"t":"2025-07-07T04:00:00Z","v":2518477,"vw":58.450079},{"c":58.44,"h":58.44,"l":58.42,"n":6405,"o":58.43,"t":"2025-07-08T04:00:00Z","v":1811294,"vw":58.432743},{"c":58.49,"h":58.5,"l":58.46,"n":4935,"o":58.46,"t":"2025-07-09T04:00:00Z","v":1780357,"vw":58.481475},{"c":58.49,"h":58.505,"l":58.47,"n":5662,"o":58.5,"t":"2025-07-10T04:00:00Z","v":1721162,"vw":58.487842},{"c":58.49,"h":58.49,"l":58.47,"n":4858,"o":58.49,"t":"2025-07-11T04:00:00Z","v":1846933,"vw":58.483214},{"c":58.485,"h":58.51,"l":58.48,"n":6929,"o":58.5,"t":"2025-07-14T04:00:00Z","v":1790254,"vw":58.491645},{"c":58.43,"h":58.5,"l":58.43,"n":4618,"o":58.5,"t":"2025-07-15T04:00:00Z","v":1978231,"vw":58.444218},{"c":58.52,"h":58.5399,"l":58.46,"n":6327,"o":58.46,"t":"2025-07-16T04:00:00Z","v":2326826,"vw":58.503469},{"c":58.49,"h":58.52,"l":58.48,"n":4484,"o":58.51,"t":"2025-07-17T04:00:00Z","v":2971644,"vw":58.498038},{"c":58.55,"h":58.57,"l":58.54,"n":5089,"o":58.57,"t":"2025-07-18T04:00:00Z","v":3056233,"vw":58.557372},{"c":58.58,"h":58.6,"l":58.57,"n":4444,"o":58.58,"t":"2025-07-21T04:00:00Z","v":1965765,"vw":58.587126},{"c":58.61,"h":58.62,"l":58.6,"n":5946,"o":58.61,"t":"2025-07-22T04:00:00Z","v":1521032,"vw":58.613513},{"c":58.57,"h":58.61,"l":58.56,"n":5967,"o":58.6,"t":"2025-07-23T04:00:00Z","v":1402656,"vw":58.582764},{"c":58.54,"h":58.55,"l":58.52,"n":5885,"o":58.52,"t":"2025-07-24T04:00:00Z","v":3081367,"vw":58.539804},{"c":58.56,"h":58.57,"l":58.54,"n":5402,"o":58.55,"t":"2025-07-25T04:00:00Z","v":3573951,"vw":58.55471},{"c":58.55,"h":58.56,"l":58.54,"n":4418,"o":58.55,"t":"2025-07-28T04:00:00Z","v":1518467,"vw":58.549241},{"c":58.61,"h":58.61,"l":58.56,"n":4658,"o":58.57,"t":"2025-07-29T04:00:00Z","v":2003279,"vw":58.585837},{"c":58.55,"h":58.63,"l":58.54,"n":6095,"o":58.58,"t":"2025-07-30T04:00:00Z","v":2177353,"vw":58.581627},{"c":58.55,"h":58.58,"l":58.53,"n":7091,"o":58.55,"t":"2025-07-31T04:00:00Z","v":2280630,"vw":58.552843},{"c":58.64,"h":58.65,"l":58.55,"n":8011,"o":58.55,"t":"2025-08-01T04:00:00Z","v":3314398,"vw":58.59247},{"c":58.64,"h":58.6599,"l":58.6017,"n":7768,"o":58.65,"t":"2025-08-04T04:00:00Z","v":2544967,"vw":58.632887},{"c":58.62,"h":58.64,"l":58.6,"n":7086,"o":58.615,"t":"2025-08-05T04:00:00Z","v":2112244,"vw":58.617555},{"c":58.64,"h":58.64,"l":58.6,"n":7082,"o":58.61,"t":"2025-08-06T04:00:00Z","v":2428611,"vw":58.620184},{"c":58.63,"h":58.64,"l":58.61,"n":6578,"o":58.63,"t":"2025-08-07T04:00:00Z","v":2131010,"vw":58.620175},{"c":58.6,"h":58.6176,"l":58.59,"n":5831,"o":58.615,"t":"2025-08-08T04:00:00Z","v":2693236,"vw":58.597812},{"c":58.6,"h":58.62,"l":58.59,"n":6086,"o":58.6,"t":"2025-08-11T04:00:00Z","v":1932330,"vw":58.606025},{"c":58.64,"h":58.65,"l":58.61,"n":5868,"o":58.62,"t":"2025-08-12T04:00:00Z","v":2714234,"vw":58.631691},{"c":58.71,"h":58.71,"l":58.69,"n":4643,"o":58.69,"t":"2025-08-13T04:00:00Z","v":2549062,"vw":58.701252},{"c":58.65,"h":58.67,"l":58.64,"n":4704,"o":58.66,"t":"2025-08-14T04:00:00Z","v":1899538,"vw":58.653493},{"c":58.65,"h":58.68,"l":58.64,"n":4155,"o":58.67,"t":"2025-08-15T04:00:00Z","v":1708638,"vw":58.657237},{"c":58.65,"h":58.67,"l":58.6301,"n":4937,"o":58.665,"t":"2025-08-18T04:00:00Z","v":1476184,"vw":58.649603},{"c":58.68,"h":58.68,"l":58.66,"n":5303,"o":58.67,"t":"2025-08-19T04:00:00Z","v":1939832,"vw":58.674051},{"c":58.68,"h":58.71,"l":58.67,"n":5784,"o":58.68,"t":"2025-08-20T04:00:00Z","v":2040510,"vw":58.69627},{"c":58.65,"h":58.68,"l":58.63,"n":4006,"o":58.67,"t":"2025-08-21T04:00:00Z","v":1774819,"vw":58.64545},{"c":58.77,"h":58.78,"l":58.66,"n":4572,"o":58.66,"t":"2025-08-22T04:00:00Z","v":4694331,"vw":58.751678},{"c":58.72,"h":58.74,"l":58.72,"n":4903,"o":58.73,"t":"2025-08-25T04:00:00Z","v":1511579,"vw":58.726853},{"c":58.79,"h":58.79,"l":58.76,"n":5534,"o":58.76,"t":"2025-08-26T04:00:00Z","v":1600455,"vw":58.775169},{"c":58.83,"h":58.83,"l":58.79,"n":5179,"o":58.79,"t":"2025-08-27T04:00:00Z","v":1735074,"vw":58.806196},{"c":58.81,"h":58.83,"l":58.81,"n":4586,"o":58.82,"t":"2025-08-28T04:00:00Z","v":1938987,"vw":58.817895},{"c":58.87,"h":58.88,"l":58.84,"n":4170,"o":58.84,"t":"2025-08-29T04:00:00Z","v":4411495,"vw":58.859588},{"c":58.64,"h":58.65,"l":58.61,"n":6924,"o":58.61,"t":"2025-09-02T04:00:00Z","v":1954224,"vw":58.630239},{"c":58.68,"h":58.69,"l":58.63,"n":6229,"o":58.64,"t":"2025-09-03T04:00:00Z","v":2578011,"vw":58.679966},{"c":58.72,"h":58.72,"l":58.68,"n":5616,"o":58.695,"t":"2025-09-04T04:00:00Z","v":2460874,"vw":58.705237},{"c":58.8,"h":58.87,"l":58.8,"n":6538,"o":58.84,"t":"2025-09-05T04:00:00Z","v":2273852,"vw":58.842507},{"c":58.85,"h":58.85,"l":58.83,"n":6296,"o":58.84,"t":"2025-09-08T04:00:00Z","v":2675107,"vw":58.841276},{"c":58.78,"h":58.86,"l":58.78,"n":6766,"o":58.835,"t":"2025-09-09T04:00:00Z","v":2363137,"vw":58.802906},{"c":58.8,"h":58.83,"l":58.8,"n":8648,"o":58.83,"t":"2025-09-10T04:00:00Z","v":2320814,"vw":58.81595},{"c":58.82,"h":58.86,"l":58.81,"n":5665,"o":58.85,"t":"2025-09-11T04:00:00Z","v":2030883,"vw":58.837998},{"c":58.82,"h":58.83,"l":58.8,"n":6117,"o":58.83,"t":"2025-09-12T04:00:00Z","v":2076789,"vw":58.811334},{"c":58.84,"h":58.85,"l":58.83,"n":5371,"o":58.85,"t":"2025-09-15T04:00:00Z","v":2417794,"vw":58.839411},{"c":58.88,"h":58.88,"l":58.85,"n":5892,"o":58.86,"t":"2025-09-16T04:00:00Z","v":1812692,"vw":58.870691},{"c":58.85,"h":58.93,"l":58.83,"n":5233,"o":58.88,"t":"2025-09-17T04:00:00Z","v":2087498,"vw":58.865419},{"c":58.82,"h":58.84,"l":58.8,"n":6337,"o":58.82,"t":"2025-09-18T04:00:00Z","v":2435268,"vw":58.822207},{"c":58.84,"h":58.85,"l":58.83,"n":4997,"o":58.84,"t":"2025-09-19T04:00:00Z","v":1647906,"vw":58.836988},{"c":58.81,"h":58.85,"l":58.81,"n":5625,"o":58.85,"t":"2025-09-22T04:00:00Z","v":3822862,"vw":58.827959},{"c":58.83,"h":58.84,"l":58.81,"n":5506,"o":58.82,"t":"2025-09-23T04:00:00Z","v":1561980,"vw":58.827528},{"c":58.81,"h":58.84,"l":58.8,"n":4151,"o":58.84,"t":"2025-09-24T04:00:00Z","v":1212951,"vw":58.818492},{"c":58.76,"h":58.78,"l":58.75,"n":7570,"o":58.77,"t":"2025-09-25T04:00:00Z","v":2100164,"vw":58.760716},{"c":58.79,"h":58.79,"l":58.76,"n":4570,"o":58.77,"t":"2025-09-26T04:00:00Z","v":1752866,"vw":58.780394},{"c":58.82,"h":58.82,"l":58.79,"n":6343,"o":58.8,"t":"2025-09-29T04:00:00Z","v":2833276,"vw":58.814351},{"c":58.85,"h":58.86,"l":58.83,"n":6548,"o":58.83,"t":"2025-09-30T04:00:00Z","v":3465243,"vw":58.847617},{"c":58.72,"h":58.73,"l":58.69,"n":6401,"o":58.72,"t":"2025-10-01T04:00:00Z","v":4037197,"vw":58.71078},{"c":58.72,"h":58.73,"l":58.69,"n":6781,"o":58.69,"t":"2025-10-02T04:00:00Z","v":1874275,"vw":58.710948},{"c":58.72,"h":58.75,"l":58.71,"n":7431,"o":58.73,"t":"2025-10-03T04:00:00Z","v":5561860,"vw":58.722135},{"c":58.71,"h":58.71,"l":58.69,"n":6849,"o":58.7,"t":"2025-10-06T04:00:00Z","v":2373757,"vw":58.702943},{"c":58.74,"h":58.74,"l":58.7,"n":5252,"o":58.71,"t":"2025-10-07T04:00:00Z","v":1889391,"vw":58.724788},{"c":58.72,"h":58.75,"l":58.71,"n":5506,"o":58.74,"t":"2025-10-08T04:00:00Z","v":1950041,"vw":58.72966},{"c":58.73,"h":58.73,"l":58.71,"n":5172,"o":58.73,"t":"2025-10-09T04:00:00Z","v":1900098,"vw":58.719627},{"c":58.82,"h":58.83,"l":58.76,"n":5582,"o":58.78,"t":"2025-10-10T04:00:00Z","v":1915317,"vw":58.804695},{"c":58.84,"h":58.85,"l":58.82,"n":4670,"o":58.83,"t":"2025-10-13T04:00:00Z","v":1415044,"vw":58.831346},{"c":58.87,"h":58.89,"l":58.85,"n":6938,"o":58.85,"t":"2025-10-14T04:00:00Z","v":2188158,"vw":58.863542},{"c":58.86,"h":58.88,"l":58.84,"n":5950,"o":58.86,"t":"2025-10-15T04:00:00Z","v":2088277,"vw":58.859721},{"c":58.95,"h":58.96,"l":58.85,"n":6057,"o":58.86,"t":"2025-10-16T04:00:00Z","v":4452807,"vw":58.903303},{"c":58.92,"h":58.95,"l":58.91,"n":5792,"o":58.95,"t":"2025-10-17T04:00:00Z","v":20096198,"vw":58.928643},{"c":58.93,"h":58.93,"l":58.91,"n":7653,"o":58.93,"t":"2025-10-20T04:00:00Z","v":2462428,"vw":58.924028},{"c":58.93,"h":58.96,"l":58.93,"n":6609,"o":58.95,"t":"2025-10-21T04:00:00Z","v":2045077,"vw":58.942783},{"c":58.96,"h":58.96,"l":58.93,"n":5644,"o":58.95,"t":"2025-10-22T04:00:00Z","v":2258235,"vw":58.948801},{"c":58.92,"h":58.94,"l":58.91,"n":4873,"o":58.94,"t":"2025-10-23T04:00:00Z","v":2385630,"vw":58.928802},{"c":58.94,"h":58.95,"l":58.92,"n":4963,"o":58.95,"t":"2025-10-24T04:00:00Z","v":1600372,"vw":58.938152},{"c":58.93,"h":58.93,"l":58.9,"n":10368,"o":58.92,"t":"2025-10-27T04:00:00Z","v":2396954,"vw":58.914513},{"c":58.94,"h":58.94,"l":58.91,"n":7030,"o":58.92,"t":"2025-10-28T04:00:00Z","v":3435733,"vw":58.924367},{"c":58.82,"h":58.94,"l":58.82,"n":6240,"o":58.94,"t":"2025-10-29T04:00:00Z","v":2243048,"vw":58.899848},{"c":58.83,"h":58.84,"l":58.8,"n":6479,"o":58.81,"t":"2025-10-30T04:00:00Z","v":2228677,"vw":58.822147},{"c":58.85,"h":58.86,"l":58.84,"n":6181,"o":58.84,"t":"2025-10-31T04:00:00Z","v":2919208,"vw":58.847007},{"c":58.66,"h":58.685,"l":58.65,"n":8793,"o":58.66,"t":"2025-11-03T05:00:00Z","v":4334051,"vw":58.660298},{"c":58.7,"h":58.71,"l":58.69,"n":6213,"o":58.69,"t":"2025-11-04T05:00:00Z","v":2921760,"vw":58.698245},{"c":58.64,"h":58.69,"l":58.63,"n":5956,"o":58.69,"t":"2025-11-05T05:00:00Z","v":2358426,"vw":58.649476},{"c":58.73,"h":58.74,"l":58.69,"n":5446,"o":58.7,"t":"2025-11-06T05:00:00Z","v":2588792,"vw":58.722879},{"c":58.75,"h":58.7799,"l":58.72,"n":5905,"o":58.73,"t":"2025-11-07T05:00:00Z","v":3906855,"vw":58.761291},{"c":58.73,"h":58.74,"l":58.72,"n":5531,"o":58.74,"t":"2025-11-10T05:00:00Z","v":2439374,"vw":58.731022},{"c":58.76,"h":58.77,"l":58.75,"n":5276,"o":58.75,"t":"2025-11-11T05:00:00Z","v":1787649,"vw":58.762211},{"c":58.75,"h":58.77,"l":58.75,"n":7133,"o":58.75,"t":"2025-11-12T05:00:00Z","v":2496259,"vw":58.758598},{"c":58.735,"h":58.74,"l":58.72,"n":8241,"o":58.73,"t":"2025-11-13T05:00:00Z","v":1842738,"vw":58.734135},{"c":58.72,"h":58.79,"l":58.72,"n":5420,"o":58.78,"t":"2025-11-14T05:00:00Z","v":1827399,"vw":58.740914},{"c":58.74,"h":58.75,"l":58.73,"n":9761,"o":58.74,"t":"2025-11-17T05:00:00Z","v":2423425,"vw":58.739703},{"c":58.78,"h":58.81,"l":58.76,"n":6550,"o":58.79,"t":"2025-11-18T05:00:00Z","v":2078496,"vw":58.778245},{"c":58.77,"h":58.81,"l":58.76,"n":7742,"o":58.81,"t":"2025-11-19T05:00:00Z","v":3127945,"vw":58.787393},{"c":58.83,"h":58.84,"l":58.79,"n":8712,"o":58.8,"t":"2025-11-20T05:00:00Z","v":3015710,"vw":58.814141},{"c":58.88,"h":58.8999,"l":58.85,"n":5712,"o":58.88,"t":"2025-11-21T05:00:00Z","v":3111660,"vw":58.871709},{"c":58.9,"h":58.9,"l":58.87,"n":6716,"o":58.88,"t":"2025-11-24T05:00:00Z","v":1984029,"vw":58.88239},{"c":58.93,"h":58.94,"l":58.89,"n":6370,"o":58.9,"t":"2025-11-25T05:00:00Z","v":2443303,"vw":58.915943},{"c":58.93,"h":58.93,"l":58.9,"n":5440,"o":58.93,"t":"2025-11-26T05:00:00Z","v":2609927,"vw":58.913042},{"c":58.93,"h":58.94,"l":58.91,"n":4301,"o":58.93,"t":"2025-11-28T05:00:00Z","v":1335085,"vw":58.921937},{"c":58.7,"h":58.7199,"l":58.69,"n":17544,"o":58.71,"t":"2025-12-01T05:00:00Z","v":3211404,"vw":58.700353},{"c":58.72,"h":58.73,"l":58.71,"n":7980,"o":58.72,"t":"2025-12-02T05:00:00Z","v":3606327,"vw":58.721676},{"c":58.77,"h":58.77,"l":58.74,"n":6802,"o":58.77,"t":"2025-12-03T05:00:00Z","v":2930498,"vw":58.753426},{"c":58.72,"h":58.74,"l":58.72,"n":6275,"o":58.73,"t":"2025-12-04T05:00:00Z","v":2739255,"vw":58.725967},{"c":58.7,"h":58.73,"l":58.7,"n":6671,"o":58.73,"t":"2025-12-05T05:00:00Z","v":2011748,"vw":58.712969},{"c":58.69,"h":58.69,"l":58.65,"n":7574,"o":58.69,"t":"2025-12-08T05:00:00Z","v":2246880,"vw":58.67629},{"c":58.67,"h":58.71,"l":58.66,"n":6201,"o":58.71,"t":"2025-12-09T05:00:00Z","v":2441527,"vw":58.673964},{"c":58.74,"h":58.75,"l":58.65,"n":6163,"o":58.66,"t":"2025-12-10T05:00:00Z","v":3391063,"vw":58.696194},{"c":58.77,"h":58.79,"l":58.75,"n":5938,"o":58.78,"t":"2025-12-11T05:00:00Z","v":3911009,"vw":58.768083},{"c":58.77,"h":58.78,"l":58.75,"n":5540,"o":58.76,"t":"2025-12-12T05:00:00Z","v":2305985,"vw":58.766509},{"c":58.8,"h":58.82,"l":58.79,"n":7954,"o":58.8,"t":"2025-12-15T05:00:00Z","v":2795772,"vw":58.800929},{"c":58.84,"h":58.84,"l":58.8,"n":6209,"o":58.81,"t":"2025-12-16T05:00:00Z","v":2575557,"vw":58.829529},{"c":58.84,"h":58.85,"l":58.82,"n":5634,"o":58.83,"t":"2025-12-17T05:00:00Z","v":3083319,"vw":58.829848},{"c":58.69,"h":58.7,"l":58.66,"n":6055,"o":58.7,"t":"2025-12-18T05:00:00Z","v":2426288,"vw":58.681152},{"c":58.68,"h":58.69,"l":58.66,"n":6999,"o":58.675,"t":"2025-12-19T05:00:00Z","v":2702852,"vw":58.675646},{"c":58.66,"h":58.67,"l":58.65,"n":7191,"o":58.67,"t":"2025-12-22T05:00:00Z","v":3050366,"vw":58.660868},{"c":58.63,"h":58.63,"l":58.61,"n":7001,"o":58.62,"t":"2025-12-23T05:00:00Z","v":3229913,"vw":58.622478},{"c":58.66,"h":58.67,"l":58.64,"n":4603,"o":58.64,"t":"2025-12-24T05:00:00Z","v":1089460,"vw":58.64996},{"c":58.72,"h":58.72,"l":58.69,"n":6231,"o":58.7,"t":"2025-12-26T05:00:00Z","v":1904443,"vw":58.701616},{"c":58.74,"h":58.74,"l":58.72,"n":7786,"o":58.73,"t":"2025-12-29T05:00:00Z","v":2437936,"vw":58.735567},{"c":58.76,"h":58.76,"l":58.73,"n":15800,"o":58.74,"t":"2025-12-30T05:00:00Z","v":2219672,"vw":58.750011},{"c":58.73,"h":58.76,"l":58.73,"n":5754,"o":58.74,"t":"2025-12-31T05:00:00Z","v":2252046,"vw":58.743895},{"c":58.75,"h":58.76,"l":58.74,"n":7124,"o":58.76,"t":"2026-01-02T05:00:00Z","v":2236070,"vw":58.751498},{"c":58.78,"h":58.78,"l":58.76,"n":8016,"o":58.76,"t":"2026-01-05T05:00:00Z","v":2423140,"vw":58.77216},{"c":58.775,"h":58.78,"l":58.75,"n":9103,"o":58.77,"t":"2026-01-06T05:00:00Z","v":6564078,"vw":58.766136},{"c":58.77,"h":58.8,"l":58.76,"n":11213,"o":58.79,"t":"2026-01-07T05:00:00Z","v":4664915,"vw":58.777801},{"c":58.77,"h":58.77,"l":58.75,"n":5685,"o":58.76,"t":"2026-01-08T05:00:00Z","v":3258914,"vw":58.764284},{"c":58.74,"h":58.77,"l":58.72,"n":7243,"o":58.75,"t":"2026-01-09T05:00:00Z","v":3147855,"vw":58.740158},{"c":58.74,"h":58.75,"l":58.72,"n":11419,"o":58.73,"t":"2026-01-12T05:00:00Z","v":5053961,"vw":58.733529},{"c":58.76,"h":58.76,"l":58.74,"n":12611,"o":58.75,"t":"2026-01-13T05:00:00Z","v":3533390,"vw":58.751048},{"c":58.77,"h":58.79,"l":58.76,"n":7188,"o":58.77,"t":"2026-01-14T05:00:00Z","v":2847750,"vw":58.77804},{"c":58.73,"h":58.76,"l":58.72,"n":6378,"o":58.75,"t":"2026-01-15T05:00:00Z","v":2887645,"vw":58.741599},{"c":58.715,"h":58.75,"l":58.7,"n":7516,"o":58.75,"t":"2026-01-16T05:00:00Z","v":2923667,"vw":58.724429},{"c":58.72,"h":58.73,"l":58.71,"n":8242,"o":58.72,"t":"2026-01-20T05:00:00Z","v":2716068,"vw":58.722228},{"c":58.73,"h":58.74,"l":58.72,"n":7199,"o":58.73,"t":"2026-01-21T05:00:00Z","v":3447770,"vw":58.729697},{"c":58.72,"h":58.72,"l":58.7,"n":7322,"o":58.71,"t":"2026-01-22T05:00:00Z","v":2730036,"vw":58.712815},{"c":58.75,"h":58.75,"l":58.72,"n":6215,"o":58.72,"t":"2026-01-23T05:00:00Z","v":4393971,"vw":58.742276},{"c":58.77,"h":58.77,"l":58.75,"n":12597,"o":58.76,"t":"2026-01-26T05:00:00Z","v":5289361,"vw":58.761581},{"c":58.79,"h":58.79,"l":58.77,"n":5302,"o":58.77,"t":"2026-01-27T05:00:00Z","v":2490160,"vw":58.784052},{"c":58.78,"h":58.8,"l":58.77,"n":6570,"o":58.8,"t":"2026-01-28T05:00:00Z","v":9700997,"vw":58.788369},{"c":58.82,"h":58.83,"l":58.79,"n":6613,"o":58.79,"t":"2026-01-29T05:00:00Z","v":4627106,"vw":58.815734},{"c":58.86,"h":58.87,"l":58.83,"n":6744,"o":58.84,"t":"2026-01-30T05:00:00Z","v":3024236,"vw":58.85442},{"c":58.65,"h":58.67,"l":58.63,"n":8696,"o":58.669,"t":"2026-02-02T05:00:00Z","v":5021386,"vw":58.647346},{"c":58.65,"h":58.65,"l":58.62,"n":8345,"o":58.62,"t":"2026-02-03T05:00:00Z","v":4078955,"vw":58.637127},{"c":58.65,"h":58.66,"l":58.62,"n":7935,"o":58.63,"t":"2026-02-04T05:00:00Z","v":3434337,"vw":58.64864},{"c":58.77,"h":58.77,"l":58.71,"n":8498,"o":58.73,"t":"2026-02-05T05:00:00Z","v":4607667,"vw":58.739959},{"c":58.75,"h":58.77,"l":58.73,"n":10492,"o":58.77,"t":"2026-02-06T05:00:00Z","v":4445092,"vw":58.744438},{"c":58.77,"h":58.77,"l":58.76,"n":8139,"o":58.77,"t":"2026-02-09T05:00:00Z","v":3303207,"vw":58.766657},{"c":58.81,"h":58.82,"l":58.79,"n":6163,"o":58.795,"t":"2026-02-10T05:00:00Z","v":2815876,"vw":58.804778},{"c":58.76,"h":58.78,"l":58.74,"n":7351,"o":58.75,"t":"2026-02-11T05:00:00Z","v":3048116,"vw":58.760017},{"c":58.82,"h":58.82,"l":58.76,"n":6629,"o":58.76,"t":"2026-02-12T05:00:00Z","v":2966994,"vw":58.804075},{"c":58.89,"h":58.9,"l":58.8715,"n":7564,"o":58.89,"t":"2026-02-13T05:00:00Z","v":2959885,"vw":58.888903},{"c":58.86,"h":58.89,"l":58.86,"n":8044,"o":58.88,"t":"2026-02-17T05:00:00Z","v":4758713,"vw":58.874995},{"c":58.84,"h":58.86,"l":58.84,"n":9167,"o":58.85,"t":"2026-02-18T05:00:00Z","v":2651315,"vw":58.846397},{"c":58.85,"h":58.86,"l":58.83,"n":7891,"o":58.84,"t":"2026-02-19T05:00:00Z","v":3188590,"vw":58.847505},{"c":58.86,"h":58.87,"l":58.84,"n":9178,"o":58.865,"t":"2026-02-20T05:00:00Z","v":3320597,"vw":58.85665},{"c":58.89,"h":58.91,"l":58.85,"n":8823,"o":58.86,"t":"2026-02-23T05:00:00Z","v":2440777,"vw":58.887959},{"c":58.885,"h":58.91,"l":58.88,"n":6891,"o":58.895,"t":"2026-02-24T05:00:00Z","v":5623576,"vw":58.891369},{"c":58.87,"h":58.89,"l":58.86,"n":7537,"o":58.87,"t":"2026-02-25T05:00:00Z","v":3985099,"vw":58.875281},{"c":58.92,"h":58.92,"l":58.88,"n":6069,"o":58.89,"t":"2026-02-26T05:00:00Z","v":3095742,"vw":58.908062},{"c":59,"h":59.01,"l":58.97,"n":8010,"o":58.98,"t":"2026-02-27T05:00:00Z","v":2710873,"vw":58.985275},{"c":58.72,"h":58.77,"l":58.71,"n":8922,"o":58.77,"t":"2026-03-02T05:00:00Z","v":7208906,"vw":58.749075},{"c":58.71,"h":58.72,"l":58.64,"n":11756,"o":58.645,"t":"2026-03-03T05:00:00Z","v":5206645,"vw":58.697007},{"c":58.65,"h":58.71,"l":58.65,"n":10747,"o":58.71,"t":"2026-03-04T05:00:00Z","v":3272104,"vw":58.675147},{"c":58.64,"h":58.64,"l":58.6,"n":6880,"o":58.63,"t":"2026-03-05T05:00:00Z","v":2780906,"vw":58.619538},{"c":58.67,"h":58.71,"l":58.6001,"n":9461,"o":58.61,"t":"2026-03-06T05:00:00Z","v":8256945,"vw":58.666837},{"c":58.69,"h":58.69,"l":58.61,"n":7254,"o":58.63,"t":"2026-03-09T04:00:00Z","v":2981980,"vw":58.64314},{"c":58.66,"h":58.7,"l":58.65,"n":8302,"o":58.7,"t":"2026-03-10T04:00:00Z","v":5251530,"vw":58.683109},{"c":58.6,"h":58.63,"l":58.59,"n":5944,"o":58.63,"t":"2026-03-11T04:00:00Z","v":2081367,"vw":58.609598},{"c":58.51,"h":58.58,"l":58.48,"n":6414,"o":58.57,"t":"2026-03-12T04:00:00Z","v":3664386,"vw":58.532454},{"c":58.53,"h":58.57,"l":58.52,"n":5980,"o":58.555,"t":"2026-03-13T04:00:00Z","v":2498033,"vw":58.537201},{"c":58.59,"h":58.6,"l":58.56,"n":7526,"o":58.585,"t":"2026-03-16T04:00:00Z","v":2694777,"vw":58.582629},{"c":58.6,"h":58.62,"l":58.6,"n":5474,"o":58.61,"t":"2026-03-17T04:00:00Z","v":3485131,"vw":58.612138},{"c":58.5,"h":58.59,"l":58.5,"n":7386,"o":58.565,"t":"2026-03-18T04:00:00Z","v":4266350,"vw":58.562163},{"c":58.49,"h":58.52,"l":58.4,"n":8297,"o":58.42,"t":"2026-03-19T04:00:00Z","v":5315716,"vw":58.44518},{"c":58.38,"h":58.41,"l":58.34,"n":8355,"o":58.395,"t":"2026-03-20T04:00:00Z","v":4472663,"vw":58.379532},{"c":58.45,"h":58.49,"l":58.38,"n":9050,"o":58.39,"t":"2026-03-23T04:00:00Z","v":7619958,"vw":58.433363},{"c":58.37,"h":58.42,"l":58.32,"n":8255,"o":58.38,"t":"2026-03-24T04:00:00Z","v":8102814,"vw":58.374589},{"c":58.42,"h":58.45,"l":58.4,"n":8130,"o":58.43,"t":"2026-03-25T04:00:00Z","v":6181205,"vw":58.429454},{"c":58.31,"h":58.4,"l":58.31,"n":7961,"o":58.37,"t":"2026-03-26T04:00:00Z","v":6053585,"vw":58.358745},{"c":58.41,"h":58.42,"l":58.33,"n":9238,"o":58.33,"t":"2026-03-27T04:00:00Z","v":6454613,"vw":58.386017},{"c":58.49,"h":58.52,"l":58.47,"n":9909,"o":58.49,"t":"2026-03-30T04:00:00Z","v":5716961,"vw":58.500096},{"c":58.54,"h":58.5818,"l":58.53,"n":10129,"o":58.555,"t":"2026-03-31T04:00:00Z","v":5195331,"vw":58.546951},{"c":58.34,"h":58.38,"l":58.33,"n":7601,"o":58.345,"t":"2026-04-01T04:00:00Z","v":3429071,"vw":58.353647},{"c":58.39,"h":58.405,"l":58.35,"n":6258,"o":58.36,"t":"2026-04-02T04:00:00Z","v":2460324,"vw":58.383461},{"c":58.32,"h":58.36,"l":58.32,"n":9539,"o":58.34,"t":"2026-04-06T04:00:00Z","v":5342163,"vw":58.331837},{"c":58.39,"h":58.395,"l":58.31,"n":10324,"o":58.35,"t":"2026-04-07T04:00:00Z","v":4600848,"vw":58.343382},{"c":58.43,"h":58.475,"l":58.41,"n":7941,"o":58.47,"t":"2026-04-08T04:00:00Z","v":5399553,"vw":58.432244},{"c":58.44,"h":58.48,"l":58.41,"n":7251,"o":58.42,"t":"2026-04-09T04:00:00Z","v":2825523,"vw":58.439715},{"c":58.42,"h":58.45,"l":58.42,"n":5913,"o":58.445,"t":"2026-04-10T04:00:00Z","v":3036220,"vw":58.434897},{"c":58.46,"h":58.47,"l":58.42,"n":7750,"o":58.43,"t":"2026-04-13T04:00:00Z","v":2619894,"vw":58.441642},{"c":58.51,"h":58.51,"l":58.45,"n":6566,"o":58.46,"t":"2026-04-14T04:00:00Z","v":3075197,"vw":58.479515},{"c":58.49,"h":58.5,"l":58.47,"n":10494,"o":58.49,"t":"2026-04-15T04:00:00Z","v":4430562,"vw":58.480654},{"c":58.485,"h":58.51,"l":58.47,"n":6922,"o":58.5,"t":"2026-04-16T04:00:00Z","v":3057967,"vw":58.48388},{"c":58.58,"h":58.6,"l":58.55,"n":10051,"o":58.55,"t":"2026-04-17T04:00:00Z","v":2866804,"vw":58.577547},{"c":58.57,"h":58.58,"l":58.55,"n":7262,"o":58.575,"t":"2026-04-20T04:00:00Z","v":2706540,"vw":58.566218},{"c":58.5,"h":58.54,"l":58.49,"n":8046,"o":58.53,"t":"2026-04-21T04:00:00Z","v":2082899,"vw":58.517231},{"c":58.5,"h":58.53,"l":58.49,"n":9624,"o":58.53,"t":"2026-04-22T04:00:00Z","v":8017672,"vw":58.507972},{"c":58.48,"h":58.52,"l":58.45,"n":8128,"o":58.51,"t":"2026-04-23T04:00:00Z","v":2163352,"vw":58.494016},{"c":58.55,"h":58.56,"l":58.48,"n":6999,"o":58.5,"t":"2026-04-24T04:00:00Z","v":3107814,"vw":58.530671},{"c":58.54,"h":58.55,"l":58.52,"n":10207,"o":58.53,"t":"2026-04-27T04:00:00Z","v":2534534,"vw":58.530248},{"c":58.5,"h":58.51,"l":58.49,"n":8402,"o":58.5,"t":"2026-04-28T04:00:00Z","v":2562193,"vw":58.496741},{"c":58.42,"h":58.47,"l":58.39,"n":11795,"o":58.47,"t":"2026-04-29T04:00:00Z","v":5661787,"vw":58.435919},{"c":58.47,"h":58.49,"l":58.45,"n":7567,"o":58.46,"t":"2026-04-30T04:00:00Z","v":2740360,"vw":58.467899},{"c":58.31,"h":58.35,"l":58.29,"n":7878,"o":58.3,"t":"2026-05-01T04:00:00Z","v":4653562,"vw":58.31053},{"c":58.25,"h":58.28,"l":58.2016,"n":11349,"o":58.27,"t":"2026-05-04T04:00:00Z","v":3458999,"vw":58.248709},{"c":58.27,"h":58.28,"l":58.255,"n":8359,"o":58.255,"t":"2026-05-05T04:00:00Z","v":3217834,"vw":58.268354},{"c":58.35,"h":58.35,"l":58.32,"n":8707,"o":58.33,"t":"2026-05-06T04:00:00Z","v":3571501,"vw":58.337372},{"c":58.3,"h":58.38,"l":58.29,"n":7310,"o":58.37,"t":"2026-05-07T04:00:00Z","v":2103466,"vw":58.328058},{"c":58.34,"h":58.37,"l":58.34,"n":7514,"o":58.36,"t":"2026-05-08T04:00:00Z","v":3609369,"vw":58.348446},{"c":58.28,"h":58.33,"l":58.28,"n":9319,"o":58.33,"t":"2026-05-11T04:00:00Z","v":2241100,"vw":58.311515},{"c":58.26,"h":58.26,"l":58.24,"n":8122,"o":58.26,"t":"2026-05-12T04:00:00Z","v":2365913,"vw":58.249233},{"c":58.27,"h":58.27,"l":58.23,"n":8240,"o":58.26,"t":"2026-05-13T04:00:00Z","v":2850421,"vw":58.255269},{"c":58.25,"h":58.3,"l":58.24,"n":7716,"o":58.3,"t":"2026-05-14T04:00:00Z","v":2399548,"vw":58.265242},{"c":58.18,"h":58.2,"l":58.18,"n":8581,"o":58.2,"t":"2026-05-15T04:00:00Z","v":2725539,"vw":58.187383},{"c":58.2,"h":58.23,"l":58.17,"n":9240,"o":58.21,"t":"2026-05-18T04:00:00Z","v":3373941,"vw":58.199593},{"c":58.15,"h":58.18,"l":58.13,"n":8325,"o":58.17,"t":"2026-05-19T04:00:00Z","v":3402504,"vw":58.155287},{"c":58.24,"h":58.265,"l":58.16,"n":8244,"o":58.17,"t":"2026-05-20T04:00:00Z","v":3258415,"vw":58.218453},{"c":58.23,"h":58.24,"l":58.17,"n":5774,"o":58.18,"t":"2026-05-21T04:00:00Z","v":4722616,"vw":58.201993},{"c":58.22,"h":58.26,"l":58.1701,"n":6595,"o":58.25,"t":"2026-05-22T04:00:00Z","v":2890063,"vw":58.201907},{"c":58.28,"h":58.28,"l":58.24,"n":9093,"o":58.26,"t":"2026-05-26T04:00:00Z","v":13502666,"vw":58.255046},{"c":58.29,"h":58.31,"l":58.28,"n":6317,"o":58.285,"t":"2026-05-27T04:00:00Z","v":3573584,"vw":58.294676},{"c":58.32,"h":58.35,"l":58.29,"n":5047,"o":58.29,"t":"2026-05-28T04:00:00Z","v":2240520,"vw":58.31575},{"c":58.35,"h":58.38,"l":58.34,"n":7727,"o":58.345,"t":"2026-05-29T04:00:00Z","v":2410533,"vw":58.356639},{"c":58.13,"h":58.14,"l":58.08,"n":7012,"o":58.105,"t":"2026-06-01T04:00:00Z","v":2816199,"vw":58.109742},{"c":58.13,"h":58.16,"l":58.13,"n":6290,"o":58.16,"t":"2026-06-02T04:00:00Z","v":2568504,"vw":58.139311},{"c":58.11,"h":58.12,"l":58.09,"n":6099,"o":58.11,"t":"2026-06-03T04:00:00Z","v":3450211,"vw":58.107425},{"c":58.14,"h":58.17,"l":58.14,"n":6257,"o":58.16,"t":"2026-06-04T04:00:00Z","v":2327105,"vw":58.153732},{"c":58.04,"h":58.08,"l":58.03,"n":8521,"o":58.075,"t":"2026-06-05T04:00:00Z","v":2910015,"vw":58.050142},{"c":58.04,"h":58.09,"l":58.04,"n":9451,"o":58.08,"t":"2026-06-08T04:00:00Z","v":4034654,"vw":58.056873},{"c":58.09,"h":58.11,"l":58.07,"n":6985,"o":58.075,"t":"2026-06-09T04:00:00Z","v":4097069,"vw":58.084523},{"c":58.1,"h":58.12,"l":58.08,"n":8872,"o":58.1,"t":"2026-06-10T04:00:00Z","v":8546588,"vw":58.100024},{"c":58.18,"h":58.1998,"l":58.08,"n":10117,"o":58.1,"t":"2026-06-11T04:00:00Z","v":5800003,"vw":58.151341},{"c":58.16,"h":58.18,"l":58.14,"n":5334,"o":58.17,"t":"2026-06-12T04:00:00Z","v":3186999,"vw":58.169869},{"c":58.2,"h":58.23,"l":58.19,"n":6174,"o":58.22,"t":"2026-06-15T04:00:00Z","v":2715022,"vw":58.207653},{"c":58.22,"h":58.24,"l":58.19,"n":6278,"o":58.2,"t":"2026-06-16T04:00:00Z","v":2780747,"vw":58.213827},{"c":58.05,"h":58.22,"l":58.05,"n":7137,"o":58.21,"t":"2026-06-17T04:00:00Z","v":2951658,"vw":58.146321},{"c":58.12,"h":58.16,"l":58.11,"n":6678,"o":58.12,"t":"2026-06-18T04:00:00Z","v":3395845,"vw":58.13542},{"c":58.07,"h":58.09,"l":58.06,"n":7716,"o":58.085,"t":"2026-06-22T04:00:00Z","v":5580738,"vw":58.07834},{"c":58.1,"h":58.13,"l":58.1,"n":6633,"o":58.11,"t":"2026-06-23T04:00:00Z","v":2217705,"vw":58.117447},{"c":58.18,"h":58.19,"l":58.15,"n":7126,"o":58.16,"t":"2026-06-24T04:00:00Z","v":3036200,"vw":58.170134},{"c":58.2,"h":58.23,"l":58.19,"n":6626,"o":58.2,"t":"2026-06-25T04:00:00Z","v":2425754,"vw":58.212358},{"c":58.25,"h":58.27,"l":58.24,"n":6411,"o":58.24,"t":"2026-06-26T04:00:00Z","v":2302994,"vw":58.254473},{"c":58.25,"h":58.25,"l":58.22,"n":7073,"o":58.24,"t":"2026-06-29T04:00:00Z","v":2501432,"vw":58.239313},{"c":58.2,"h":58.23,"l":58.1901,"n":6558,"o":58.23,"t":"2026-06-30T04:00:00Z","v":2246293,"vw":58.219155},{"c":58.02,"h":58.05,"l":58,"n":8679,"o":58.02,"t":"2026-07-01T04:00:00Z","v":6192729,"vw":58.029575},{"c":58.08,"h":58.09,"l":58.06,"n":9369,"o":58.08,"t":"2026-07-02T04:00:00Z","v":3196767,"vw":58.07595},{"c":58.11,"h":58.11,"l":58.08,"n":10935,"o":58.09,"t":"2026-07-06T04:00:00Z","v":7293232,"vw":58.092164},{"c":58.03,"h":58.09,"l":58.03,"n":7511,"o":58.08,"t":"2026-07-07T04:00:00Z","v":2288678,"vw":58.06544},{"c":58.01,"h":58.03,"l":57.99,"n":8413,"o":58.02,"t":"2026-07-08T04:00:00Z","v":2623174,"vw":58.009501},{"c":58.06,"h":58.08,"l":58.04,"n":6874,"o":58.05,"t":"2026-07-09T04:00:00Z","v":2078393,"vw":58.060928},{"c":58.04,"h":58.08,"l":58.04,"n":6623,"o":58.07,"t":"2026-07-10T04:00:00Z","v":2424107,"vw":58.056474},{"c":57.98,"h":58.04,"l":57.98,"n":6857,"o":58.04,"t":"2026-07-13T04:00:00Z","v":3060885,"vw":58.00017},{"c":58.07,"h":58.09,"l":58.04,"n":6587,"o":58.07,"t":"2026-07-14T04:00:00Z","v":3303728,"vw":58.064931},{"c":58.12,"h":58.15,"l":58.09,"n":7267,"o":58.1,"t":"2026-07-15T04:00:00Z","v":3130690,"vw":58.126293},{"c":58.13,"h":58.13,"l":58.1,"n":6760,"o":58.1,"t":"2026-07-16T04:00:00Z","v":2741942,"vw":58.111911},{"c":58.13,"h":58.18,"l":58.12,"n":6168,"o":58.17,"t":"2026-07-17T04:00:00Z","v":3056067,"vw":58.143769},{"c":58.09,"h":58.12,"l":58.065,"n":7620,"o":58.11,"t":"2026-07-20T04:00:00Z","v":2009272,"vw":58.090373},{"c":58.05,"h":58.08,"l":58.04,"n":9268,"o":58.07,"t":"2026-07-21T04:00:00Z","v":1889849,"vw":58.055624},{"c":58.01,"h":58.05,"l":58,"n":6462,"o":58.05,"t":"2026-07-22T04:00:00Z","v":1914719,"vw":58.018593},{"c":57.98,"h":57.98,"l":57.96,"n":7156,"o":57.97,"t":"2026-07-23T04:00:00Z","v":3561318,"vw":57.967496},{"c":58.02,"h":58.04,"l":58,"n":7429,"o":58.01,"t":"2026-07-24T04:00:00Z","v":2289974,"vw":58.023922},{"c":58.02,"h":58.05,"l":58.01,"n":5811,"o":58.02,"t":"2026-07-27T04:00:00Z","v":2932375,"vw":58.033482},{"c":58.08,"h":58.1,"l":58.05,"n":5745,"o":58.05,"t":"2026-07-28T04:00:00Z","v":1982130,"vw":58.078984},{"c":58.12,"h":58.1499,"l":58.02,"n":5999,"o":58.06,"t":"2026-07-29T04:00:00Z","v":2144827,"vw":58.07564},{"c":58.13,"h":58.15,"l":58.12,"n":7546,"o":58.145,"t":"2026-07-30T04:00:00Z","v":2128114,"vw":58.136567},{"c":58.1,"h":58.11,"l":58.07,"n":9096,"o":58.1,"t":"2026-07-31T04:00:00Z","v":2161192,"vw":58.094013},{"c":57.96,"h":57.97,"l":57.95,"n":16442,"o":57.97,"t":"2026-08-03T04:00:00Z","v":4750984,"vw":57.957198},{"c":58.03,"h":58.03,"l":58.01,"n":16968,"o":58.025,"t":"2026-08-04T04:00:00Z","v":2815776,"vw":58.025737},{"c":58.04,"h":58.05,"l":58.01,"n":10555,"o":58.02,"t":"2026-08-05T04:00:00Z","v":3222613,"vw":58.028894},{"c":57.98,"h":58.03,"l":57.98,"n":11134,"o":58.03,"t":"2026-08-06T04:00:00Z","v":2306435,"vw":57.999899},{"c":58.07,"h":58.08,"l":58.05,"n":8038,"o":58.07,"t":"2026-08-07T04:00:00Z","v":2225068,"vw":58.061047},{"c":58.02,"h":58.04,"l":58.01,"n":14243,"o":58.035,"t":"2026-08-10T04:00:00Z","v":2388159,"vw":58.024319},{"c":58.05,"h":58.06,"l":58.0301,"n":11495,"o":58.05,"t":"2026-08-11T04:00:00Z","v":2744598,"vw":58.0453},{"c":58.08,"h":58.11,"l":58.07,"n":14719,"o":58.1,"t":"2026-08-12T04:00:00Z","v":2028027,"vw":58.085465},{"c":58.14,"h":58.16,"l":58.13,"n":7842,"o":58.135,"t":"2026-08-13T04:00:00Z","v":2886506,"vw":58.140722},{"c":58.14,"h":58.18,"l":58.13,"n":14645,"o":58.18,"t":"2026-08-14T04:00:00Z","v":2268456,"vw":58.152029},{"c":58.14,"h":58.15,"l":58.13,"n":9777,"o":58.14,"t":"2026-08-17T04:00:00Z","v":3380498,"vw":58.141329},{"c":58.15,"h":58.15,"l":58.1101,"n":10296,"o":58.125,"t":"2026-08-18T04:00:00Z","v":3569576,"vw":58.142816},{"c":58.16,"h":58.16,"l":58.12,"n":10020,"o":58.15,"t":"2026-08-19T04:00:00Z","v":5185586,"vw":58.144197},{"c":58.14,"h":58.1587,"l":58.13,"n":11763,"o":58.14,"t":"2026-08-20T04:00:00Z","v":4966768,"vw":58.143542},{"c":58.13,"h":58.15,"l":58.12,"n":12298,"o":58.15,"t":"2026-08-21T04:00:00Z","v":4423589,"vw":58.129345},{"c":58.13,"h":58.15,"l":58.12,"n":10151,"o":58.13,"t":"2026-08-24T04:00:00Z","v":4820602,"vw":58.130259},{"c":58.2,"h":58.2,"l":58.16,"n":8645,"o":58.17,"t":"2026-08-25T04:00:00Z","v":16861064,"vw":58.172443},{"c":58.16,"h":58.17,"l":58.15,"n":6027,"o":58.165,"t":"2026-08-26T04:00:00Z","v":33640678,"vw":58.158311},{"c":58.15,"h":58.18,"l":58.14,"n":8537,"o":58.17,"t":"2026-08-27T04:00:00Z","v":20047262,"vw":58.151755},{"c":58.045,"h":58.185,"l":58.04,"n":12002,"o":58.165,"t":"2026-08-28T04:00:00Z","v":8791314,"vw":58.064291},{"c":58.06,"h":58.07,"l":58.05,"n":9270,"o":58.07,"t":"2026-08-31T04:00:00Z","v":5006160,"vw":58.060681},{"c":57.84,"h":57.89,"l":57.84,"n":8993,"o":57.87,"t":"2026-09-01T04:00:00Z","v":5063247,"vw":57.861765},{"c":57.875,"h":57.88,"l":57.85,"n":7333,"o":57.87,"t":"2026-09-02T04:00:00Z","v":3994330,"vw":57.865254},{"c":57.92,"h":57.95,"l":57.91,"n":8211,"o":57.945,"t":"2026-09-03T04:00:00Z","v":4098514,"vw":57.929141},{"c":57.92,"h":57.92,"l":57.9,"n":7792,"o":57.91,"t":"2026-09-04T04:00:00Z","v":2966943,"vw":57.91333},{"c":57.9,"h":57.93,"l":57.89,"n":8249,"o":57.92,"t":"2026-09-08T04:00:00Z","v":3056609,"vw":57.904681},{"c":57.87,"h":57.9,"l":57.86,"n":7666,"o":57.88,"t":"2026-09-09T04:00:00Z","v":2564846,"vw":57.877681},{"c":57.73,"h":57.79,"l":57.72,"n":9215,"o":57.785,"t":"2026-09-10T04:00:00Z","v":6012968,"vw":57.752615},{"c":57.69,"h":57.74,"l":57.66,"n":9186,"o":57.73,"t":"2026-09-11T04:00:00Z","v":4020553,"vw":57.702033},{"c":57.67,"h":57.72,"l":57.64,"n":8816,"o":57.669,"t":"2026-09-14T04:00:00Z","v":3237569,"vw":57.678183},{"c":57.66,"h":57.68,"l":57.65,"n":7440,"o":57.665,"t":"2026-09-15T04:00:00Z","v":4822309,"vw":57.667209},{"c":57.62,"h":57.74,"l":57.6,"n":10468,"o":57.695,"t":"2026-09-16T04:00:00Z","v":6504648,"vw":57.696516},{"c":57.67,"h":57.68,"l":57.65,"n":8115,"o":57.675,"t":"2026-09-17T04:00:00Z","v":3345197,"vw":57.665894},{"c":57.6,"h":57.63,"l":57.6,"n":7829,"o":57.625,"t":"2026-09-18T04:00:00Z","v":8319143,"vw":57.623449},{"c":57.63,"h":57.66,"l":57.62,"n":12639,"o":57.65,"t":"2026-09-21T04:00:00Z","v":8450572,"vw":57.639624},{"c":57.65,"h":57.66,"l":57.62,"n":10417,"o":57.65,"t":"2026-09-22T04:00:00Z","v":5181499,"vw":57.641158},{"c":57.52,"h":57.63,"l":57.47,"n":12689,"o":57.62,"t":"2026-09-23T04:00:00Z","v":7062336,"vw":57.531389},{"c":57.49,"h":57.57,"l":57.49,"n":10236,"o":57.565,"t":"2026-09-24T04:00:00Z","v":8228550,"vw":57.52706},{"c":57.59,"h":57.59,"l":57.52,"n":10989,"o":57.54,"t":"2026-09-25T04:00:00Z","v":5292370,"vw":57.548108},{"c":57.515,"h":57.545,"l":57.48,"n":9327,"o":57.52,"t":"2026-09-28T04:00:00Z","v":5394017,"vw":57.508805},{"c":57.56,"h":57.56,"l":57.49,"n":16004,"o":57.51,"t":"2026-09-29T04:00:00Z","v":7091812,"vw":57.522335},{"c":57.56,"h":57.61,"l":57.55,"n":9689,"o":57.605,"t":"2026-09-30T04:00:00Z","v":4655559,"vw":57.57409},{"c":57.485,"h":57.53,"l":57.38,"n":10979,"o":57.4,"t":"2026-10-01T04:00:00Z","v":8946320,"vw":57.464308},{"c":57.46,"h":57.5499,"l":57.44,"n":10407,"o":57.53,"t":"2026-10-02T04:00:00Z","v":5247313,"vw":57.479472},{"c":57.46,"h":57.49,"l":57.44,"n":11291,"o":57.46,"t":"2026-10-05T04:00:00Z","v":8828396,"vw":57.460194},{"c":57.505,"h":57.53,"l":57.49,"n":8732,"o":57.495,"t":"2026-10-06T04:00:00Z","v":4421135,"vw":57.509603},{"c":57.55,"h":57.56,"l":57.4701,"n":8143,"o":57.48,"t":"2026-10-07T04:00:00Z","v":4323573,"vw":57.525587},{"c":57.57,"h":57.58,"l":57.49,"n":7609,"o":57.515,"t":"2026-10-08T04:00:00Z","v":4328377,"vw":57.540058},{"c":57.57,"h":57.57,"l":57.53,"n":7968,"o":57.55,"t":"2026-10-09T04:00:00Z","v":4691254,"vw":57.550934},{"c":57.55,"h":57.56,"l":57.53,"n":8656,"o":57.545,"t":"2026-10-12T04:00:00Z","v":3239502,"vw":57.547571},{"c":57.57,"h":57.57,"l":57.54,"n":8452,"o":57.565,"t":"2026-10-13T04:00:00Z","v":5214997,"vw":57.554113},{"c":57.56,"h":57.57,"l":57.44,"n":10804,"o":57.445,"t":"2026-10-14T04:00:00Z","v":6722344,"vw":57.520106},{"c":57.62,"h":57.69,"l":57.6,"n":9149,"o":57.66,"t":"2026-10-15T04:00:00Z","v":5495954,"vw":57.640277},{"c":57.69,"h":57.69,"l":57.62,"n":8723,"o":57.64,"t":"2026-10-16T04:00:00Z","v":4268548,"vw":57.664189},{"c":57.64,"h":57.67,"l":57.62,"n":9632,"o":57.66,"t":"2026-10-19T04:00:00Z","v":4019026,"vw":57.646681},{"c":57.64,"h":57.68,"l":57.62,"n":8802,"o":57.65,"t":"2026-10-20T04:00:00Z","v":4014745,"vw":57.641047},{"c":57.63,"h":57.67,"l":57.6,"n":10502,"o":57.66,"t":"2026-10-21T04:00:00Z","v":4485901,"vw":57.638795},{"c":57.8,"h":57.83,"l":57.7,"n":10770,"o":57.71,"t":"2026-10-22T04:00:00Z","v":4588130,"vw":57.768565}],"volatilityBars":[{"c":57.63,"h":57.66,"l":57.57,"n":10,"o":57.57,"t":"2026-09-21T08:00:00Z","v":1547,"vw":57.642777},{"c":57.6,"h":57.61,"l":57.6,"n":14,"o":57.61,"t":"2026-09-21T11:00:00Z","v":910,"vw":57.605609},{"c":57.665,"h":57.665,"l":57.655,"n":5,"o":57.655,"t":"2026-09-21T11:30:00Z","v":3619,"vw":57.658333},{"c":57.665,"h":57.675,"l":57.665,"n":4,"o":57.665,"t":"2026-09-21T11:45:00Z","v":4800,"vw":57.6675},{"c":57.665,"h":57.675,"l":57.665,"n":4,"o":57.675,"t":"2026-09-21T12:00:00Z","v":3620,"vw":57.668333},{"c":57.655,"h":57.665,"l":57.655,"n":4,"o":57.665,"t":"2026-09-21T12:15:00Z","v":4800,"vw":57.66},{"c":57.645,"h":57.645,"l":57.645,"n":6,"o":57.645,"t":"2026-09-21T12:45:00Z","v":3400,"vw":57.645},{"c":57.65,"h":57.655,"l":57.64,"n":47,"o":57.645,"t":"2026-09-21T13:15:00Z","v":15435,"vw":57.645987},{"c":57.6401,"h":57.66,"l":57.64,"n":612,"o":57.65,"t":"2026-09-21T13:30:00Z","v":344232,"vw":57.650442},{"c":57.645,"h":57.65,"l":57.64,"n":502,"o":57.6476,"t":"2026-09-21T13:45:00Z","v":246304,"vw":57.646081},{"c":57.635,"h":57.65,"l":57.63,"n":879,"o":57.65,"t":"2026-09-21T14:00:00Z","v":1822416,"vw":57.648671},{"c":57.6462,"h":57.65,"l":57.63,"n":399,"o":57.64,"t":"2026-09-21T14:15:00Z","v":127342,"vw":57.639044},{"c":57.645,"h":57.65,"l":57.64,"n":286,"o":57.65,"t":"2026-09-21T14:30:00Z","v":98371,"vw":57.647696},{"c":57.645,"h":57.65,"l":57.64,"n":340,"o":57.645,"t":"2026-09-21T14:45:00Z","v":78966,"vw":57.645372},{"c":57.645,"h":57.65,"l":57.64,"n":370,"o":57.645,"t":"2026-09-21T15:00:00Z","v":191171,"vw":57.64221},{"c":57.64,"h":57.65,"l":57.64,"n":424,"o":57.645,"t":"2026-09-21T15:15:00Z","v":97009,"vw":57.645498},{"c":57.64,"h":57.65,"l":57.64,"n":570,"o":57.6401,"t":"2026-09-21T15:30:00Z","v":245905,"vw":57.641814},{"c":57.635,"h":57.65,"l":57.635,"n":446,"o":57.645,"t":"2026-09-21T15:45:00Z","v":175940,"vw":57.64545},{"c":57.645,"h":57.6458,"l":57.63,"n":446,"o":57.6399,"t":"2026-09-21T16:00:00Z","v":182083,"vw":57.637464},{"c":57.645,"h":57.65,"l":57.64,"n":388,"o":57.645,"t":"2026-09-21T16:15:00Z","v":1666974,"vw":57.640824},{"c":57.645,"h":57.65,"l":57.64,"n":848,"o":57.645,"t":"2026-09-21T16:30:00Z","v":475476,"vw":57.64478},{"c":57.645,"h":57.65,"l":57.64,"n":635,"o":57.645,"t":"2026-09-21T16:45:00Z","v":193057,"vw":57.643629},{"c":57.635,"h":57.65,"l":57.6347,"n":471,"o":57.645,"t":"2026-09-21T17:00:00Z","v":122913,"vw":57.640916},{"c":57.64,"h":57.64,"l":57.63,"n":457,"o":57.635,"t":"2026-09-21T17:15:00Z","v":138387,"vw":57.635607},{"c":57.625,"h":57.64,"l":57.62,"n":725,"o":57.635,"t":"2026-09-21T17:30:00Z","v":308258,"vw":57.628213},{"c":57.62,"h":57.63,"l":57.62,"n":397,"o":57.625,"t":"2026-09-21T17:45:00Z","v":150567,"vw":57.625207},{"c":57.625,"h":57.63,"l":57.62,"n":232,"o":57.625,"t":"2026-09-21T18:00:00Z","v":194568,"vw":57.624944},{"c":57.625,"h":57.63,"l":57.62,"n":247,"o":57.63,"t":"2026-09-21T18:15:00Z","v":94170,"vw":57.625994},{"c":57.625,"h":57.63,"l":57.62,"n":365,"o":57.625,"t":"2026-09-21T18:30:00Z","v":164869,"vw":57.624991},{"c":57.63,"h":57.63,"l":57.62,"n":280,"o":57.625,"t":"2026-09-21T18:45:00Z","v":98550,"vw":57.625376},{"c":57.625,"h":57.63,"l":57.62,"n":436,"o":57.625,"t":"2026-09-21T19:00:00Z","v":163563,"vw":57.625861},{"c":57.625,"h":57.63,"l":57.62,"n":277,"o":57.625,"t":"2026-09-21T19:15:00Z","v":94521,"vw":57.626971},{"c":57.6283,"h":57.63,"l":57.62,"n":325,"o":57.6297,"t":"2026-09-21T19:30:00Z","v":94877,"vw":57.627873},{"c":57.63,"h":57.63,"l":57.62,"n":1008,"o":57.625,"t":"2026-09-21T19:45:00Z","v":803197,"vw":57.625149},{"c":57.63,"h":57.63,"l":57.63,"n":13,"o":57.63,"t":"2026-09-21T20:00:00Z","v":27466,"vw":57.63},{"c":57.62,"h":57.63,"l":57.62,"n":2,"o":57.63,"t":"2026-09-21T20:15:00Z","v":8066,"vw":57.621054},{"c":57.63,"h":57.63,"l":57.63,"n":3,"o":57.63,"t":"2026-09-21T21:15:00Z","v":201,"vw":57.63},{"c":57.63,"h":57.63,"l":57.63,"n":1,"o":57.63,"t":"2026-09-21T22:15:00Z","v":200,"vw":57.63},{"c":57.6398,"h":57.6398,"l":57.6398,"n":1,"o":57.6398,"t":"2026-09-21T22:30:00Z","v":380,"vw":57.6398},{"c":57.63,"h":57.63,"l":57.63,"n":3,"o":57.63,"t":"2026-09-21T22:45:00Z","v":1070,"vw":57.63},{"c":57.66,"h":57.66,"l":57.655,"n":7,"o":57.655,"t":"2026-09-22T11:45:00Z","v":10404,"vw":57.655673},{"c":57.66,"h":57.66,"l":57.655,"n":2,"o":57.655,"t":"2026-09-22T12:00:00Z","v":3200,"vw":57.657188},{"c":57.66,"h":57.66,"l":57.66,"n":1,"o":57.66,"t":"2026-09-22T12:15:00Z","v":600,"vw":57.66},{"c":57.645,"h":57.645,"l":57.645,"n":4,"o":57.645,"t":"2026-09-22T13:00:00Z","v":3620,"vw":57.645},{"c":57.635,"h":57.66,"l":57.635,"n":10,"o":57.66,"t":"2026-09-22T13:15:00Z","v":7485,"vw":57.644429},{"c":57.65,"h":57.655,"l":57.64,"n":457,"o":57.65,"t":"2026-09-22T13:30:00Z","v":243838,"vw":57.646233},{"c":57.655,"h":57.66,"l":57.65,"n":457,"o":57.6553,"t":"2026-09-22T13:45:00Z","v":599484,"vw":57.654827},{"c":57.65,"h":57.66,"l":57.64,"n":418,"o":57.65,"t":"2026-09-22T14:00:00Z","v":151970,"vw":57.651286},{"c":57.645,"h":57.65,"l":57.64,"n":302,"o":57.645,"t":"2026-09-22T14:15:00Z","v":149200,"vw":57.646056},{"c":57.64,"h":57.65,"l":57.63,"n":322,"o":57.6466,"t":"2026-09-22T14:30:00Z","v":179054,"vw":57.646126},{"c":57.645,"h":57.65,"l":57.63,"n":334,"o":57.635,"t":"2026-09-22T14:45:00Z","v":298458,"vw":57.64063},{"c":57.64,"h":57.65,"l":57.64,"n":202,"o":57.645,"t":"2026-09-22T15:00:00Z","v":73852,"vw":57.644995},{"c":57.65,"h":57.65,"l":57.64,"n":322,"o":57.645,"t":"2026-09-22T15:15:00Z","v":213423,"vw":57.644949},{"c":57.635,"h":57.65,"l":57.63,"n":349,"o":57.64,"t":"2026-09-22T15:30:00Z","v":111602,"vw":57.639772},{"c":57.635,"h":57.6377,"l":57.63,"n":259,"o":57.635,"t":"2026-09-22T15:45:00Z","v":51473,"vw":57.632266},{"c":57.6201,"h":57.64,"l":57.6201,"n":261,"o":57.635,"t":"2026-09-22T16:00:00Z","v":244491,"vw":57.630397},{"c":57.625,"h":57.63,"l":57.62,"n":305,"o":57.625,"t":"2026-09-22T16:15:00Z","v":89252,"vw":57.624157},{"c":57.625,"h":57.63,"l":57.62,"n":270,"o":57.625,"t":"2026-09-22T16:30:00Z","v":105269,"vw":57.625318},{"c":57.625,"h":57.63,"l":57.62,"n":419,"o":57.625,"t":"2026-09-22T16:45:00Z","v":327667,"vw":57.62839},{"c":57.625,"h":57.63,"l":57.62,"n":263,"o":57.625,"t":"2026-09-22T17:00:00Z","v":74814,"vw":57.62365},{"c":57.625,"h":57.6299,"l":57.62,"n":245,"o":57.625,"t":"2026-09-22T17:15:00Z","v":38903,"vw":57.624264},{"c":57.625,"h":57.63,"l":57.62,"n":213,"o":57.625,"t":"2026-09-22T17:30:00Z","v":62267,"vw":57.625695},{"c":57.635,"h":57.64,"l":57.62,"n":405,"o":57.6233,"t":"2026-09-22T17:45:00Z","v":121794,"vw":57.635078},{"c":57.6401,"h":57.65,"l":57.6301,"n":308,"o":57.6399,"t":"2026-09-22T18:00:00Z","v":187681,"vw":57.642124},{"c":57.645,"h":57.65,"l":57.64,"n":531,"o":57.6401,"t":"2026-09-22T18:15:00Z","v":91183,"vw":57.644606},{"c":57.6309,"h":57.645,"l":57.63,"n":361,"o":57.64,"t":"2026-09-22T18:30:00Z","v":110040,"vw":57.633604},{"c":57.635,"h":57.64,"l":57.63,"n":302,"o":57.635,"t":"2026-09-22T18:45:00Z","v":126415,"vw":57.634781},{"c":57.635,"h":57.64,"l":57.63,"n":559,"o":57.635,"t":"2026-09-22T19:00:00Z","v":265925,"vw":57.63489},{"c":57.64,"h":57.64,"l":57.63,"n":787,"o":57.6352,"t":"2026-09-22T19:15:00Z","v":308898,"vw":57.636046},{"c":57.65,"h":57.66,"l":57.63,"n":793,"o":57.6399,"t":"2026-09-22T19:30:00Z","v":218809,"vw":57.649805},{"c":57.645,"h":57.66,"l":57.64,"n":839,"o":57.6505,"t":"2026-09-22T19:45:00Z","v":259613,"vw":57.650489},{"c":57.645,"h":57.65,"l":57.64,"n":21,"o":57.65,"t":"2026-09-22T20:00:00Z","v":99476,"vw":57.647377},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-09-22T20:30:00Z","v":401,"vw":57.63},{"c":57.64,"h":57.64,"l":57.64,"n":5,"o":57.64,"t":"2026-09-22T20:45:00Z","v":500,"vw":57.64},{"c":57.67,"h":57.67,"l":57.67,"n":1,"o":57.67,"t":"2026-09-22T21:00:00Z","v":187,"vw":57.67},{"c":57.6485,"h":57.6485,"l":57.6485,"n":1,"o":57.6485,"t":"2026-09-22T22:30:00Z","v":420,"vw":57.6485},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-09-22T23:15:00Z","v":150,"vw":57.65},{"c":57.6401,"h":57.6401,"l":57.6401,"n":1,"o":57.6401,"t":"2026-09-22T23:45:00Z","v":590,"vw":57.6401},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-09-23T10:00:00Z","v":511,"vw":57.65},{"c":57.65,"h":57.6577,"l":57.65,"n":4,"o":57.6577,"t":"2026-09-23T11:00:00Z","v":1208,"vw":57.656531},{"c":57.63,"h":57.63,"l":57.63,"n":1,"o":57.63,"t":"2026-09-23T11:45:00Z","v":7300,"vw":57.63},{"c":57.63,"h":57.63,"l":57.63,"n":8,"o":57.63,"t":"2026-09-23T12:00:00Z","v":4068,"vw":57.63},{"c":57.6285,"h":57.6285,"l":57.6285,"n":1,"o":57.6285,"t":"2026-09-23T12:15:00Z","v":179,"vw":57.6285},{"c":57.62,"h":57.62,"l":57.62,"n":8,"o":57.62,"t":"2026-09-23T13:00:00Z","v":1633,"vw":57.62},{"c":57.62,"h":57.63,"l":57.615,"n":43,"o":57.62,"t":"2026-09-23T13:15:00Z","v":10771,"vw":57.620615},{"c":57.605,"h":57.63,"l":57.6,"n":534,"o":57.62,"t":"2026-09-23T13:30:00Z","v":346439,"vw":57.619237},{"c":57.5601,"h":57.605,"l":57.56,"n":547,"o":57.6,"t":"2026-09-23T13:45:00Z","v":425402,"vw":57.595938},{"c":57.555,"h":57.57,"l":57.55,"n":406,"o":57.565,"t":"2026-09-23T14:00:00Z","v":112800,"vw":57.558701},{"c":57.545,"h":57.56,"l":57.54,"n":377,"o":57.55,"t":"2026-09-23T14:15:00Z","v":103017,"vw":57.547818},{"c":57.55,"h":57.55,"l":57.54,"n":338,"o":57.545,"t":"2026-09-23T14:30:00Z","v":152329,"vw":57.547963},{"c":57.555,"h":57.56,"l":57.54,"n":393,"o":57.545,"t":"2026-09-23T14:45:00Z","v":216280,"vw":57.55009},{"c":57.555,"h":57.56,"l":57.5401,"n":325,"o":57.555,"t":"2026-09-23T15:00:00Z","v":127230,"vw":57.552469},{"c":57.545,"h":57.56,"l":57.54,"n":414,"o":57.555,"t":"2026-09-23T15:15:00Z","v":99079,"vw":57.550911},{"c":57.545,"h":57.55,"l":57.54,"n":420,"o":57.54,"t":"2026-09-23T15:30:00Z","v":147492,"vw":57.543809},{"c":57.535,"h":57.55,"l":57.53,"n":265,"o":57.545,"t":"2026-09-23T15:45:00Z","v":99626,"vw":57.53797},{"c":57.53,"h":57.54,"l":57.53,"n":437,"o":57.535,"t":"2026-09-23T16:00:00Z","v":869445,"vw":57.537568},{"c":57.525,"h":57.54,"l":57.52,"n":303,"o":57.53,"t":"2026-09-23T16:15:00Z","v":149418,"vw":57.526188},{"c":57.51,"h":57.53,"l":57.51,"n":566,"o":57.52,"t":"2026-09-23T16:30:00Z","v":304633,"vw":57.513074},{"c":57.495,"h":57.52,"l":57.495,"n":509,"o":57.51,"t":"2026-09-23T16:45:00Z","v":178899,"vw":57.505658},{"c":57.485,"h":57.4997,"l":57.47,"n":516,"o":57.492,"t":"2026-09-23T17:00:00Z","v":259938,"vw":57.488185},{"c":57.4981,"h":57.5,"l":57.48,"n":494,"o":57.485,"t":"2026-09-23T17:15:00Z","v":239043,"vw":57.48746},{"c":57.51,"h":57.51,"l":57.49,"n":493,"o":57.495,"t":"2026-09-23T17:30:00Z","v":304723,"vw":57.498065},{"c":57.515,"h":57.52,"l":57.5,"n":694,"o":57.505,"t":"2026-09-23T17:45:00Z","v":248097,"vw":57.507384},{"c":57.51,"h":57.52,"l":57.51,"n":392,"o":57.515,"t":"2026-09-23T18:00:00Z","v":91679,"vw":57.512484},{"c":57.51,"h":57.52,"l":57.51,"n":456,"o":57.51,"t":"2026-09-23T18:15:00Z","v":223800,"vw":57.513076},{"c":57.51,"h":57.52,"l":57.51,"n":369,"o":57.5101,"t":"2026-09-23T18:30:00Z","v":122771,"vw":57.511972},{"c":57.5174,"h":57.52,"l":57.51,"n":600,"o":57.515,"t":"2026-09-23T18:45:00Z","v":294747,"vw":57.513224},{"c":57.5138,"h":57.52,"l":57.51,"n":492,"o":57.515,"t":"2026-09-23T19:00:00Z","v":174162,"vw":57.516132},{"c":57.515,"h":57.52,"l":57.51,"n":707,"o":57.52,"t":"2026-09-23T19:15:00Z","v":258523,"vw":57.515076},{"c":57.515,"h":57.52,"l":57.51,"n":660,"o":57.5167,"t":"2026-09-23T19:30:00Z","v":245019,"vw":57.514899},{"c":57.52,"h":57.52,"l":57.51,"n":718,"o":57.515,"t":"2026-09-23T19:45:00Z","v":326190,"vw":57.516942},{"c":57.52,"h":57.5201,"l":57.52,"n":32,"o":57.52,"t":"2026-09-23T20:00:00Z","v":668054,"vw":57.52},{"c":57.51,"h":57.52,"l":57.51,"n":10,"o":57.52,"t":"2026-09-23T20:15:00Z","v":669,"vw":57.512421},{"c":57.5195,"h":57.52,"l":57.51,"n":15,"o":57.51,"t":"2026-09-23T20:30:00Z","v":4014,"vw":57.518417},{"c":57.46,"h":57.51,"l":57.46,"n":38,"o":57.51,"t":"2026-09-23T20:45:00Z","v":2913,"vw":57.490186},{"c":57.47,"h":57.49,"l":57.47,"n":3,"o":57.47,"t":"2026-09-23T21:00:00Z","v":900,"vw":57.474444},{"c":57.47,"h":57.5,"l":57.47,"n":8,"o":57.5,"t":"2026-09-23T21:30:00Z","v":2007,"vw":57.479},{"c":57.5,"h":57.51,"l":57.5,"n":2,"o":57.51,"t":"2026-09-23T22:00:00Z","v":2297,"vw":57.508807},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-09-23T22:15:00Z","v":100,"vw":57.5},{"c":57.52,"h":57.52,"l":57.52,"n":1,"o":57.52,"t":"2026-09-24T08:00:00Z","v":2000,"vw":57.52},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-09-24T09:30:00Z","v":316,"vw":57.46},{"c":57.59,"h":57.59,"l":57.59,"n":1,"o":57.59,"t":"2026-09-24T11:30:00Z","v":100,"vw":57.59},{"c":57.535,"h":57.5401,"l":57.535,"n":17,"o":57.535,"t":"2026-09-24T11:45:00Z","v":10136,"vw":57.537298},{"c":57.545,"h":57.55,"l":57.545,"n":5,"o":57.55,"t":"2026-09-24T12:00:00Z","v":3321,"vw":57.546667},{"c":57.5585,"h":57.5585,"l":57.55,"n":5,"o":57.55,"t":"2026-09-24T12:15:00Z","v":2784,"vw":57.555429},{"c":57.555,"h":57.5584,"l":57.55,"n":12,"o":57.555,"t":"2026-09-24T12:30:00Z","v":7221,"vw":57.554748},{"c":57.56,"h":57.56,"l":57.55,"n":14,"o":57.55,"t":"2026-09-24T12:45:00Z","v":8875,"vw":57.555766},{"c":57.565,"h":57.575,"l":57.565,"n":11,"o":57.565,"t":"2026-09-24T13:00:00Z","v":11020,"vw":57.569},{"c":57.565,"h":57.575,"l":57.565,"n":17,"o":57.565,"t":"2026-09-24T13:15:00Z","v":17620,"vw":57.57},{"c":57.565,"h":57.57,"l":57.56,"n":479,"o":57.565,"t":"2026-09-24T13:30:00Z","v":353138,"vw":57.566881},{"c":57.555,"h":57.57,"l":57.5501,"n":345,"o":57.565,"t":"2026-09-24T13:45:00Z","v":103279,"vw":57.55943},{"c":57.56,"h":57.566,"l":57.55,"n":381,"o":57.555,"t":"2026-09-24T14:00:00Z","v":104260,"vw":57.559782},{"c":57.5501,"h":57.57,"l":57.55,"n":338,"o":57.565,"t":"2026-09-24T14:15:00Z","v":2158362,"vw":57.550552},{"c":57.55,"h":57.56,"l":57.54,"n":323,"o":57.555,"t":"2026-09-24T14:30:00Z","v":99253,"vw":57.549218},{"c":57.525,"h":57.545,"l":57.5201,"n":407,"o":57.54,"t":"2026-09-24T14:45:00Z","v":248611,"vw":57.536836},{"c":57.51,"h":57.5268,"l":57.51,"n":316,"o":57.525,"t":"2026-09-24T15:00:00Z","v":96208,"vw":57.519615},{"c":57.51,"h":57.52,"l":57.51,"n":361,"o":57.5145,"t":"2026-09-24T15:15:00Z","v":123711,"vw":57.515385},{"c":57.5036,"h":57.5161,"l":57.5,"n":424,"o":57.515,"t":"2026-09-24T15:30:00Z","v":191372,"vw":57.50831},{"c":57.51,"h":57.52,"l":57.5,"n":345,"o":57.51,"t":"2026-09-24T15:45:00Z","v":167200,"vw":57.511625},{"c":57.51,"h":57.51,"l":57.5,"n":229,"o":57.5099,"t":"2026-09-24T16:00:00Z","v":219962,"vw":57.504577},{"c":57.535,"h":57.555,"l":57.51,"n":347,"o":57.51,"t":"2026-09-24T16:15:00Z","v":347547,"vw":57.537244},{"c":57.535,"h":57.54,"l":57.53,"n":241,"o":57.535,"t":"2026-09-24T16:30:00Z","v":101572,"vw":57.53581},{"c":57.5271,"h":57.54,"l":57.52,"n":262,"o":57.535,"t":"2026-09-24T16:45:00Z","v":143261,"vw":57.53038},{"c":57.5257,"h":57.54,"l":57.5221,"n":178,"o":57.525,"t":"2026-09-24T17:00:00Z","v":58313,"vw":57.532808},{"c":57.5155,"h":57.5276,"l":57.51,"n":276,"o":57.525,"t":"2026-09-24T17:15:00Z","v":196945,"vw":57.516847},{"c":57.515,"h":57.53,"l":57.51,"n":280,"o":57.516,"t":"2026-09-24T17:30:00Z","v":139860,"vw":57.515013},{"c":57.505,"h":57.5199,"l":57.5,"n":316,"o":57.51,"t":"2026-09-24T17:45:00Z","v":104366,"vw":57.509314},{"c":57.52,"h":57.52,"l":57.5,"n":263,"o":57.505,"t":"2026-09-24T18:00:00Z","v":126819,"vw":57.507804},{"c":57.525,"h":57.53,"l":57.51,"n":251,"o":57.5101,"t":"2026-09-24T18:15:00Z","v":143830,"vw":57.520518},{"c":57.5299,"h":57.5299,"l":57.5136,"n":230,"o":57.525,"t":"2026-09-24T18:30:00Z","v":170963,"vw":57.521071},{"c":57.525,"h":57.53,"l":57.52,"n":279,"o":57.525,"t":"2026-09-24T18:45:00Z","v":657821,"vw":57.525455},{"c":57.505,"h":57.5266,"l":57.5,"n":314,"o":57.5266,"t":"2026-09-24T19:00:00Z","v":135395,"vw":57.511135},{"c":57.5,"h":57.51,"l":57.49,"n":566,"o":57.505,"t":"2026-09-24T19:15:00Z","v":467241,"vw":57.49672},{"c":57.5,"h":57.5,"l":57.49,"n":466,"o":57.495,"t":"2026-09-24T19:30:00Z","v":279482,"vw":57.496519},{"c":57.495,"h":57.5,"l":57.49,"n":1806,"o":57.495,"t":"2026-09-24T19:45:00Z","v":970776,"vw":57.49464},{"c":57.48,"h":57.5271,"l":57.48,"n":26,"o":57.49,"t":"2026-09-24T20:00:00Z","v":86046,"vw":57.509904},{"c":57.47,"h":57.47,"l":57.47,"n":6,"o":57.47,"t":"2026-09-24T20:15:00Z","v":5963,"vw":57.47},{"c":57.47,"h":57.49,"l":57.47,"n":12,"o":57.49,"t":"2026-09-24T20:30:00Z","v":4385,"vw":57.487849},{"c":57.49,"h":57.49,"l":57.49,"n":4,"o":57.49,"t":"2026-09-24T20:45:00Z","v":587,"vw":57.49},{"c":57.452,"h":57.452,"l":57.452,"n":1,"o":57.452,"t":"2026-09-24T21:15:00Z","v":100,"vw":57.452},{"c":57.47,"h":57.49,"l":57.47,"n":5,"o":57.49,"t":"2026-09-24T21:30:00Z","v":15200,"vw":57.48},{"c":57.47,"h":57.49,"l":57.47,"n":2,"o":57.49,"t":"2026-09-24T21:45:00Z","v":200,"vw":57.48},{"c":57.49,"h":57.49,"l":57.49,"n":1,"o":57.49,"t":"2026-09-24T22:00:00Z","v":100,"vw":57.49},{"c":57.4752,"h":57.4752,"l":57.4752,"n":1,"o":57.4752,"t":"2026-09-24T22:15:00Z","v":100,"vw":57.4752},{"c":57.53,"h":57.535,"l":57.53,"n":5,"o":57.535,"t":"2026-09-25T11:30:00Z","v":10600,"vw":57.534906},{"c":57.53,"h":57.53,"l":57.5289,"n":4,"o":57.5289,"t":"2026-09-25T12:30:00Z","v":240,"vw":57.52945},{"c":57.5305,"h":57.5305,"l":57.5305,"n":1,"o":57.5305,"t":"2026-09-25T12:45:00Z","v":165,"vw":57.5305},{"c":57.54,"h":57.54,"l":57.535,"n":11,"o":57.54,"t":"2026-09-25T13:00:00Z","v":15300,"vw":57.537451},{"c":57.5399,"h":57.5415,"l":57.5399,"n":4,"o":57.5415,"t":"2026-09-25T13:15:00Z","v":900,"vw":57.541322},{"c":57.5301,"h":57.54,"l":57.53,"n":473,"o":57.54,"t":"2026-09-25T13:30:00Z","v":165093,"vw":57.537613},{"c":57.5301,"h":57.54,"l":57.53,"n":411,"o":57.535,"t":"2026-09-25T13:45:00Z","v":216717,"vw":57.53554},{"c":57.5285,"h":57.5399,"l":57.52,"n":497,"o":57.535,"t":"2026-09-25T14:00:00Z","v":235784,"vw":57.528677},{"c":57.5258,"h":57.54,"l":57.52,"n":299,"o":57.5202,"t":"2026-09-25T14:15:00Z","v":203614,"vw":57.527002},{"c":57.52,"h":57.53,"l":57.52,"n":383,"o":57.525,"t":"2026-09-25T14:30:00Z","v":776146,"vw":57.522515},{"c":57.5365,"h":57.54,"l":57.52,"n":412,"o":57.525,"t":"2026-09-25T14:45:00Z","v":153927,"vw":57.531648},{"c":57.54,"h":57.54,"l":57.53,"n":287,"o":57.54,"t":"2026-09-25T15:00:00Z","v":150647,"vw":57.538182},{"c":57.535,"h":57.54,"l":57.53,"n":248,"o":57.535,"t":"2026-09-25T15:15:00Z","v":162401,"vw":57.537502},{"c":57.5455,"h":57.55,"l":57.54,"n":260,"o":57.54,"t":"2026-09-25T15:30:00Z","v":228218,"vw":57.546537},{"c":57.555,"h":57.56,"l":57.54,"n":235,"o":57.5466,"t":"2026-09-25T15:45:00Z","v":120337,"vw":57.55055},{"c":57.575,"h":57.58,"l":57.56,"n":312,"o":57.56,"t":"2026-09-25T16:00:00Z","v":471244,"vw":57.571142},{"c":57.5599,"h":57.58,"l":57.55,"n":222,"o":57.57,"t":"2026-09-25T16:15:00Z","v":138449,"vw":57.563384},{"c":57.555,"h":57.5699,"l":57.55,"n":190,"o":57.56,"t":"2026-09-25T16:30:00Z","v":82250,"vw":57.558179},{"c":57.5539,"h":57.56,"l":57.55,"n":227,"o":57.5515,"t":"2026-09-25T16:45:00Z","v":62084,"vw":57.552517},{"c":57.545,"h":57.56,"l":57.54,"n":342,"o":57.555,"t":"2026-09-25T17:00:00Z","v":147961,"vw":57.549988},{"c":57.5476,"h":57.55,"l":57.54,"n":290,"o":57.5455,"t":"2026-09-25T17:15:00Z","v":70702,"vw":57.543173},{"c":57.5428,"h":57.55,"l":57.535,"n":405,"o":57.54,"t":"2026-09-25T17:30:00Z","v":167187,"vw":57.541644},{"c":57.5412,"h":57.55,"l":57.54,"n":342,"o":57.5456,"t":"2026-09-25T17:45:00Z","v":85355,"vw":57.543792},{"c":57.535,"h":57.5499,"l":57.5334,"n":344,"o":57.5499,"t":"2026-09-25T18:00:00Z","v":126794,"vw":57.540889},{"c":57.535,"h":57.54,"l":57.53,"n":428,"o":57.535,"t":"2026-09-25T18:15:00Z","v":193228,"vw":57.534326},{"c":57.545,"h":57.5499,"l":57.5334,"n":414,"o":57.535,"t":"2026-09-25T18:30:00Z","v":123829,"vw":57.543196},{"c":57.565,"h":57.57,"l":57.544,"n":503,"o":57.545,"t":"2026-09-25T18:45:00Z","v":169702,"vw":57.556154},{"c":57.575,"h":57.58,"l":57.56,"n":546,"o":57.565,"t":"2026-09-25T19:00:00Z","v":119743,"vw":57.56908},{"c":57.575,"h":57.58,"l":57.57,"n":612,"o":57.575,"t":"2026-09-25T19:15:00Z","v":141325,"vw":57.575354},{"c":57.575,"h":57.58,"l":57.57,"n":730,"o":57.575,"t":"2026-09-25T19:30:00Z","v":445328,"vw":57.577864},{"c":57.585,"h":57.59,"l":57.575,"n":1355,"o":57.575,"t":"2026-09-25T19:45:00Z","v":263500,"vw":57.58387},{"c":57.585,"h":57.59,"l":57.58,"n":35,"o":57.59,"t":"2026-09-25T20:00:00Z","v":28787,"vw":57.586003},{"c":57.575,"h":57.575,"l":57.56,"n":14,"o":57.57,"t":"2026-09-25T20:15:00Z","v":11089,"vw":57.565864},{"c":57.57,"h":57.57,"l":57.5699,"n":2,"o":57.5699,"t":"2026-09-25T20:30:00Z","v":416,"vw":57.569926},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-09-25T20:45:00Z","v":100,"vw":57.57},{"c":57.6268,"h":57.6268,"l":57.6268,"n":2,"o":57.6268,"t":"2026-09-25T21:00:00Z","v":173,"vw":57.6268},{"c":57.6473,"h":57.6473,"l":57.6377,"n":8,"o":57.6377,"t":"2026-09-25T21:15:00Z","v":947,"vw":57.643205},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-09-25T21:30:00Z","v":200,"vw":57.65},{"c":57.6436,"h":57.6439,"l":57.6436,"n":2,"o":57.6439,"t":"2026-09-25T21:45:00Z","v":467,"vw":57.643772},{"c":57.54,"h":57.59,"l":57.54,"n":12,"o":57.59,"t":"2026-09-28T08:00:00Z","v":757,"vw":57.551482},{"c":57.5215,"h":57.5215,"l":57.5215,"n":2,"o":57.5215,"t":"2026-09-28T11:30:00Z","v":450,"vw":57.5215},{"c":57.5292,"h":57.535,"l":57.525,"n":12,"o":57.525,"t":"2026-09-28T12:15:00Z","v":11525,"vw":57.529009},{"c":57.525,"h":57.5311,"l":57.525,"n":3,"o":57.525,"t":"2026-09-28T12:30:00Z","v":2300,"vw":57.525265},{"c":57.535,"h":57.535,"l":57.525,"n":5,"o":57.525,"t":"2026-09-28T12:45:00Z","v":5500,"vw":57.527},{"c":57.525,"h":57.525,"l":57.515,"n":10,"o":57.52,"t":"2026-09-28T13:00:00Z","v":7745,"vw":57.517143},{"c":57.5108,"h":57.515,"l":57.5108,"n":2,"o":57.515,"t":"2026-09-28T13:15:00Z","v":1850,"vw":57.513297},{"c":57.53,"h":57.53,"l":57.51,"n":676,"o":57.52,"t":"2026-09-28T13:30:00Z","v":227465,"vw":57.522079},{"c":57.53,"h":57.53,"l":57.52,"n":304,"o":57.524,"t":"2026-09-28T13:45:00Z","v":109325,"vw":57.527289},{"c":57.515,"h":57.53,"l":57.51,"n":369,"o":57.525,"t":"2026-09-28T14:00:00Z","v":142339,"vw":57.520937},{"c":57.515,"h":57.52,"l":57.51,"n":354,"o":57.5179,"t":"2026-09-28T14:15:00Z","v":540236,"vw":57.511192},{"c":57.5,"h":57.52,"l":57.5,"n":503,"o":57.516,"t":"2026-09-28T14:30:00Z","v":276995,"vw":57.511889},{"c":57.485,"h":57.5001,"l":57.48,"n":637,"o":57.5,"t":"2026-09-28T14:45:00Z","v":442027,"vw":57.489712},{"c":57.495,"h":57.5,"l":57.48,"n":424,"o":57.486,"t":"2026-09-28T15:00:00Z","v":228452,"vw":57.489793},{"c":57.4999,"h":57.5,"l":57.49,"n":326,"o":57.4911,"t":"2026-09-28T15:15:00Z","v":106359,"vw":57.495606},{"c":57.485,"h":57.5,"l":57.4829,"n":369,"o":57.495,"t":"2026-09-28T15:30:00Z","v":152288,"vw":57.491982},{"c":57.4939,"h":57.495,"l":57.48,"n":366,"o":57.49,"t":"2026-09-28T15:45:00Z","v":157370,"vw":57.485962},{"c":57.49,"h":57.5,"l":57.49,"n":395,"o":57.495,"t":"2026-09-28T16:00:00Z","v":197100,"vw":57.496275},{"c":57.535,"h":57.545,"l":57.49,"n":401,"o":57.49,"t":"2026-09-28T16:15:00Z","v":233737,"vw":57.518905},{"c":57.515,"h":57.535,"l":57.51,"n":231,"o":57.535,"t":"2026-09-28T16:30:00Z","v":207225,"vw":57.512618},{"c":57.515,"h":57.52,"l":57.5,"n":242,"o":57.515,"t":"2026-09-28T16:45:00Z","v":120415,"vw":57.510984},{"c":57.54,"h":57.54,"l":57.51,"n":333,"o":57.51,"t":"2026-09-28T17:00:00Z","v":161280,"vw":57.522024},{"c":57.53,"h":57.54,"l":57.52,"n":229,"o":57.5329,"t":"2026-09-28T17:15:00Z","v":113029,"vw":57.525356},{"c":57.5254,"h":57.53,"l":57.52,"n":309,"o":57.52,"t":"2026-09-28T17:30:00Z","v":95783,"vw":57.524478},{"c":57.5209,"h":57.53,"l":57.52,"n":283,"o":57.525,"t":"2026-09-28T17:45:00Z","v":80662,"vw":57.523067},{"c":57.5255,"h":57.53,"l":57.52,"n":170,"o":57.52,"t":"2026-09-28T18:00:00Z","v":268351,"vw":57.528801},{"c":57.515,"h":57.5256,"l":57.5101,"n":184,"o":57.525,"t":"2026-09-28T18:15:00Z","v":97532,"vw":57.515879},{"c":57.515,"h":57.52,"l":57.51,"n":244,"o":57.515,"t":"2026-09-28T18:30:00Z","v":162795,"vw":57.515464},{"c":57.515,"h":57.52,"l":57.51,"n":240,"o":57.52,"t":"2026-09-28T18:45:00Z","v":126926,"vw":57.514151},{"c":57.4959,"h":57.5199,"l":57.4901,"n":334,"o":57.5102,"t":"2026-09-28T19:00:00Z","v":321469,"vw":57.505524},{"c":57.5023,"h":57.51,"l":57.49,"n":300,"o":57.495,"t":"2026-09-28T19:15:00Z","v":234951,"vw":57.498799},{"c":57.505,"h":57.51,"l":57.5,"n":385,"o":57.505,"t":"2026-09-28T19:30:00Z","v":269627,"vw":57.505156},{"c":57.51,"h":57.5199,"l":57.5,"n":505,"o":57.5097,"t":"2026-09-28T19:45:00Z","v":235982,"vw":57.51024},{"c":57.51,"h":57.515,"l":57.505,"n":50,"o":57.51,"t":"2026-09-28T20:00:00Z","v":48112,"vw":57.514216},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-09-28T20:30:00Z","v":4234,"vw":57.51},{"c":57.52,"h":57.52,"l":57.52,"n":3,"o":57.52,"t":"2026-09-28T21:30:00Z","v":261,"vw":57.52},{"c":57.45,"h":57.45,"l":57.45,"n":5,"o":57.45,"t":"2026-09-28T23:00:00Z","v":179,"vw":57.45},{"c":57.51,"h":57.51,"l":57.51,"n":6,"o":57.51,"t":"2026-09-29T08:00:00Z","v":1027,"vw":57.51},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-09-29T09:15:00Z","v":100,"vw":57.5},{"c":57.53,"h":57.53,"l":57.53,"n":1,"o":57.53,"t":"2026-09-29T11:30:00Z","v":3300,"vw":57.53},{"c":57.54,"h":57.54,"l":57.53,"n":9,"o":57.53,"t":"2026-09-29T11:45:00Z","v":9503,"vw":57.530526},{"c":57.525,"h":57.525,"l":57.525,"n":4,"o":57.525,"t":"2026-09-29T13:00:00Z","v":9901,"vw":57.525},{"c":57.51,"h":57.52,"l":57.51,"n":5,"o":57.52,"t":"2026-09-29T13:15:00Z","v":4700,"vw":57.519787},{"c":57.495,"h":57.51,"l":57.49,"n":574,"o":57.51,"t":"2026-09-29T13:30:00Z","v":245871,"vw":57.504579},{"c":57.505,"h":57.51,"l":57.49,"n":492,"o":57.495,"t":"2026-09-29T13:45:00Z","v":264670,"vw":57.49952},{"c":57.5197,"h":57.52,"l":57.5,"n":539,"o":57.51,"t":"2026-09-29T14:00:00Z","v":177931,"vw":57.512397},{"c":57.515,"h":57.52,"l":57.51,"n":419,"o":57.5199,"t":"2026-09-29T14:15:00Z","v":139420,"vw":57.515305},{"c":57.5114,"h":57.52,"l":57.51,"n":438,"o":57.515,"t":"2026-09-29T14:30:00Z","v":131805,"vw":57.51508},{"c":57.51,"h":57.52,"l":57.5,"n":419,"o":57.515,"t":"2026-09-29T14:45:00Z","v":163013,"vw":57.511133},{"c":57.505,"h":57.52,"l":57.5001,"n":445,"o":57.51,"t":"2026-09-29T15:00:00Z","v":119564,"vw":57.509116},{"c":57.5,"h":57.51,"l":57.49,"n":450,"o":57.5097,"t":"2026-09-29T15:15:00Z","v":231405,"vw":57.502175},{"c":57.505,"h":57.51,"l":57.49,"n":488,"o":57.495,"t":"2026-09-29T15:30:00Z","v":149354,"vw":57.501879},{"c":57.505,"h":57.51,"l":57.5,"n":836,"o":57.5,"t":"2026-09-29T15:45:00Z","v":386072,"vw":57.505393},{"c":57.505,"h":57.51,"l":57.5,"n":466,"o":57.5066,"t":"2026-09-29T16:00:00Z","v":390164,"vw":57.506687},{"c":57.51,"h":57.51,"l":57.5,"n":465,"o":57.505,"t":"2026-09-29T16:15:00Z","v":183838,"vw":57.507235},{"c":57.5065,"h":57.52,"l":57.5033,"n":846,"o":57.51,"t":"2026-09-29T16:30:00Z","v":298788,"vw":57.513248},{"c":57.5013,"h":57.51,"l":57.5,"n":357,"o":57.5,"t":"2026-09-29T16:45:00Z","v":115997,"vw":57.50437},{"c":57.505,"h":57.51,"l":57.5,"n":366,"o":57.505,"t":"2026-09-29T17:00:00Z","v":321218,"vw":57.507441},{"c":57.495,"h":57.51,"l":57.4901,"n":514,"o":57.505,"t":"2026-09-29T17:15:00Z","v":221598,"vw":57.498819},{"c":57.495,"h":57.5,"l":57.49,"n":1009,"o":57.495,"t":"2026-09-29T17:30:00Z","v":347273,"vw":57.498572},{"c":57.5,"h":57.51,"l":57.495,"n":468,"o":57.495,"t":"2026-09-29T17:45:00Z","v":181413,"vw":57.504178},{"c":57.535,"h":57.55,"l":57.5,"n":736,"o":57.505,"t":"2026-09-29T18:00:00Z","v":821900,"vw":57.535026},{"c":57.5495,"h":57.55,"l":57.53,"n":531,"o":57.535,"t":"2026-09-29T18:15:00Z","v":176648,"vw":57.541324},{"c":57.5555,"h":57.56,"l":57.54,"n":419,"o":57.545,"t":"2026-09-29T18:30:00Z","v":205833,"vw":57.547034},{"c":57.545,"h":57.5599,"l":57.54,"n":417,"o":57.555,"t":"2026-09-29T18:45:00Z","v":207837,"vw":57.546215},{"c":57.55,"h":57.55,"l":57.54,"n":817,"o":57.55,"t":"2026-09-29T19:00:00Z","v":376626,"vw":57.548415},{"c":57.55,"h":57.56,"l":57.54,"n":1141,"o":57.55,"t":"2026-09-29T19:15:00Z","v":345097,"vw":57.551937},{"c":57.545,"h":57.55,"l":57.54,"n":744,"o":57.5445,"t":"2026-09-29T19:30:00Z","v":209698,"vw":57.5469},{"c":57.55,"h":57.56,"l":57.54,"n":1449,"o":57.545,"t":"2026-09-29T19:45:00Z","v":587677,"vw":57.551041},{"c":57.545,"h":57.56,"l":57.54,"n":16,"o":57.56,"t":"2026-09-29T20:00:00Z","v":37978,"vw":57.55896},{"c":57.55,"h":57.57,"l":57.545,"n":5,"o":57.55,"t":"2026-09-29T20:15:00Z","v":10068,"vw":57.564628},{"c":57.565,"h":57.57,"l":57.555,"n":6,"o":57.565,"t":"2026-09-29T20:30:00Z","v":11650,"vw":57.568198},{"c":57.55,"h":57.555,"l":57.55,"n":7,"o":57.555,"t":"2026-09-29T20:45:00Z","v":2160,"vw":57.552778},{"c":57.61,"h":57.61,"l":57.6,"n":2,"o":57.6,"t":"2026-09-29T21:45:00Z","v":200,"vw":57.605},{"c":57.58,"h":57.58,"l":57.58,"n":4,"o":57.58,"t":"2026-09-30T08:00:00Z","v":202,"vw":57.58},{"c":57.59,"h":57.59,"l":57.59,"n":1,"o":57.59,"t":"2026-09-30T09:00:00Z","v":200,"vw":57.59},{"c":57.59,"h":57.59,"l":57.59,"n":1,"o":57.59,"t":"2026-09-30T11:00:00Z","v":300,"vw":57.59},{"c":57.585,"h":57.585,"l":57.585,"n":5,"o":57.585,"t":"2026-09-30T11:30:00Z","v":1203,"vw":57.585},{"c":57.58,"h":57.58,"l":57.58,"n":3,"o":57.58,"t":"2026-09-30T11:45:00Z","v":4000,"vw":57.58},{"c":57.46,"h":57.5695,"l":57.46,"n":18,"o":57.5695,"t":"2026-09-30T12:00:00Z","v":597,"vw":57.52363},{"c":57.565,"h":57.565,"l":57.49,"n":8,"o":57.49,"t":"2026-09-30T12:15:00Z","v":3104,"vw":57.560645},{"c":57.595,"h":57.61,"l":57.585,"n":12,"o":57.59,"t":"2026-09-30T12:30:00Z","v":4800,"vw":57.597083},{"c":57.605,"h":57.6099,"l":57.595,"n":8,"o":57.6099,"t":"2026-09-30T12:45:00Z","v":5100,"vw":57.603512},{"c":57.615,"h":57.615,"l":57.595,"n":24,"o":57.595,"t":"2026-09-30T13:00:00Z","v":14901,"vw":57.607181},{"c":57.605,"h":57.605,"l":57.595,"n":14,"o":57.6001,"t":"2026-09-30T13:15:00Z","v":5492,"vw":57.598372},{"c":57.6,"h":57.61,"l":57.59,"n":505,"o":57.605,"t":"2026-09-30T13:30:00Z","v":955849,"vw":57.603637},{"c":57.61,"h":57.61,"l":57.5911,"n":310,"o":57.595,"t":"2026-09-30T13:45:00Z","v":71263,"vw":57.601993},{"c":57.595,"h":57.61,"l":57.5901,"n":429,"o":57.605,"t":"2026-09-30T14:00:00Z","v":78205,"vw":57.6013},{"c":57.585,"h":57.5999,"l":57.58,"n":395,"o":57.59,"t":"2026-09-30T14:15:00Z","v":149566,"vw":57.588688},{"c":57.595,"h":57.6,"l":57.58,"n":374,"o":57.5801,"t":"2026-09-30T14:30:00Z","v":144002,"vw":57.587233},{"c":57.585,"h":57.6,"l":57.585,"n":255,"o":57.595,"t":"2026-09-30T14:45:00Z","v":76313,"vw":57.593444},{"c":57.575,"h":57.59,"l":57.57,"n":351,"o":57.5818,"t":"2026-09-30T15:00:00Z","v":161696,"vw":57.579194},{"c":57.577,"h":57.58,"l":57.57,"n":279,"o":57.58,"t":"2026-09-30T15:15:00Z","v":95307,"vw":57.575904},{"c":57.575,"h":57.58,"l":57.57,"n":391,"o":57.575,"t":"2026-09-30T15:30:00Z","v":114793,"vw":57.574823},{"c":57.575,"h":57.58,"l":57.57,"n":214,"o":57.575,"t":"2026-09-30T15:45:00Z","v":75505,"vw":57.574914},{"c":57.575,"h":57.58,"l":57.57,"n":319,"o":57.57,"t":"2026-09-30T16:00:00Z","v":121669,"vw":57.571827},{"c":57.565,"h":57.575,"l":57.56,"n":326,"o":57.57,"t":"2026-09-30T16:15:00Z","v":284180,"vw":57.566953},{"c":57.565,"h":57.57,"l":57.56,"n":220,"o":57.5608,"t":"2026-09-30T16:30:00Z","v":87850,"vw":57.562464},{"c":57.56,"h":57.57,"l":57.55,"n":272,"o":57.565,"t":"2026-09-30T16:45:00Z","v":97283,"vw":57.560141},{"c":57.554,"h":57.56,"l":57.55,"n":266,"o":57.555,"t":"2026-09-30T17:00:00Z","v":74632,"vw":57.555344},{"c":57.55,"h":57.56,"l":57.55,"n":253,"o":57.5508,"t":"2026-09-30T17:15:00Z","v":62597,"vw":57.554172},{"c":57.5569,"h":57.56,"l":57.55,"n":219,"o":57.55,"t":"2026-09-30T17:30:00Z","v":106390,"vw":57.55714},{"c":57.56,"h":57.56,"l":57.55,"n":341,"o":57.555,"t":"2026-09-30T17:45:00Z","v":80801,"vw":57.555497},{"c":57.555,"h":57.56,"l":57.55,"n":309,"o":57.5568,"t":"2026-09-30T18:00:00Z","v":140387,"vw":57.555482},{"c":57.565,"h":57.565,"l":57.55,"n":339,"o":57.555,"t":"2026-09-30T18:15:00Z","v":101978,"vw":57.557259},{"c":57.5563,"h":57.57,"l":57.55,"n":483,"o":57.57,"t":"2026-09-30T18:30:00Z","v":140438,"vw":57.561156},{"c":57.555,"h":57.56,"l":57.55,"n":355,"o":57.555,"t":"2026-09-30T18:45:00Z","v":177922,"vw":57.553757},{"c":57.5515,"h":57.56,"l":57.55,"n":393,"o":57.5558,"t":"2026-09-30T19:00:00Z","v":215068,"vw":57.555886},{"c":57.5599,"h":57.56,"l":57.55,"n":469,"o":57.56,"t":"2026-09-30T19:15:00Z","v":261959,"vw":57.556326},{"c":57.555,"h":57.56,"l":57.55,"n":575,"o":57.56,"t":"2026-09-30T19:30:00Z","v":157952,"vw":57.555762},{"c":57.57,"h":57.57,"l":57.55,"n":789,"o":57.555,"t":"2026-09-30T19:45:00Z","v":348518,"vw":57.560919},{"c":57.555,"h":57.57,"l":57.545,"n":57,"o":57.57,"t":"2026-09-30T20:00:00Z","v":215504,"vw":57.552735},{"c":57.55,"h":57.555,"l":57.545,"n":7,"o":57.55,"t":"2026-09-30T20:15:00Z","v":3553,"vw":57.550728},{"c":57.5586,"h":57.5586,"l":57.55,"n":2,"o":57.55,"t":"2026-09-30T20:30:00Z","v":3950,"vw":57.550327},{"c":57.55,"h":57.55,"l":57.55,"n":2,"o":57.55,"t":"2026-09-30T20:45:00Z","v":3802,"vw":57.55},{"c":57.55,"h":57.55,"l":57.55,"n":3,"o":57.55,"t":"2026-09-30T21:15:00Z","v":620,"vw":57.55},{"c":57.6,"h":57.6,"l":57.6,"n":4,"o":57.6,"t":"2026-09-30T21:45:00Z","v":4788,"vw":57.6},{"c":57.5365,"h":57.5365,"l":57.5365,"n":1,"o":57.5365,"t":"2026-09-30T23:30:00Z","v":100,"vw":57.5365},{"c":57.5365,"h":57.54,"l":57.5,"n":7,"o":57.54,"t":"2026-09-30T23:45:00Z","v":601,"vw":57.524917},{"c":57.38,"h":57.38,"l":57.31,"n":9,"o":57.31,"t":"2026-10-01T08:00:00Z","v":569,"vw":57.335799},{"c":57.66,"h":57.66,"l":57.66,"n":2,"o":57.66,"t":"2026-10-01T09:30:00Z","v":136,"vw":57.66},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-10-01T11:15:00Z","v":150,"vw":57.4},{"c":57.41,"h":57.41,"l":57.38,"n":15,"o":57.38,"t":"2026-10-01T11:30:00Z","v":9699,"vw":57.406848},{"c":57.405,"h":57.41,"l":57.405,"n":12,"o":57.41,"t":"2026-10-01T11:45:00Z","v":9134,"vw":57.405068},{"c":57.405,"h":57.4092,"l":57.405,"n":3,"o":57.4085,"t":"2026-10-01T12:00:00Z","v":590,"vw":57.408144},{"c":57.405,"h":57.4099,"l":57.395,"n":9,"o":57.4,"t":"2026-10-01T12:15:00Z","v":5272,"vw":57.403532},{"c":57.4005,"h":57.41,"l":57.4005,"n":13,"o":57.4092,"t":"2026-10-01T12:30:00Z","v":8028,"vw":57.405323},{"c":57.405,"h":57.41,"l":57.405,"n":5,"o":57.405,"t":"2026-10-01T12:45:00Z","v":4150,"vw":57.405181},{"c":57.405,"h":57.405,"l":57.405,"n":10,"o":57.405,"t":"2026-10-01T13:00:00Z","v":7003,"vw":57.405},{"c":57.405,"h":57.405,"l":57.395,"n":7,"o":57.4,"t":"2026-10-01T13:15:00Z","v":8807,"vw":57.400491},{"c":57.4034,"h":57.41,"l":57.39,"n":550,"o":57.4,"t":"2026-10-01T13:30:00Z","v":301364,"vw":57.402089},{"c":57.404,"h":57.41,"l":57.4,"n":440,"o":57.405,"t":"2026-10-01T13:45:00Z","v":220145,"vw":57.406489},{"c":57.405,"h":57.4099,"l":57.38,"n":473,"o":57.405,"t":"2026-10-01T14:00:00Z","v":217002,"vw":57.397937},{"c":57.415,"h":57.4176,"l":57.4,"n":391,"o":57.4001,"t":"2026-10-01T14:15:00Z","v":311999,"vw":57.409635},{"c":57.425,"h":57.43,"l":57.4101,"n":1613,"o":57.4198,"t":"2026-10-01T14:30:00Z","v":219842,"vw":57.423117},{"c":57.425,"h":57.44,"l":57.42,"n":382,"o":57.4243,"t":"2026-10-01T14:45:00Z","v":228420,"vw":57.425283},{"c":57.445,"h":57.45,"l":57.42,"n":292,"o":57.425,"t":"2026-10-01T15:00:00Z","v":1092464,"vw":57.430233},{"c":57.46,"h":57.46,"l":57.4401,"n":278,"o":57.4401,"t":"2026-10-01T15:15:00Z","v":874263,"vw":57.450343},{"c":57.475,"h":57.4861,"l":57.4501,"n":458,"o":57.4501,"t":"2026-10-01T15:30:00Z","v":630245,"vw":57.477},{"c":57.485,"h":57.49,"l":57.47,"n":314,"o":57.4746,"t":"2026-10-01T15:45:00Z","v":341612,"vw":57.480643},{"c":57.5,"h":57.5,"l":57.48,"n":270,"o":57.485,"t":"2026-10-01T16:00:00Z","v":387977,"vw":57.490133},{"c":57.485,"h":57.495,"l":57.48,"n":174,"o":57.49,"t":"2026-10-01T16:15:00Z","v":79529,"vw":57.485822},{"c":57.4875,"h":57.49,"l":57.48,"n":269,"o":57.49,"t":"2026-10-01T16:30:00Z","v":126085,"vw":57.486014},{"c":57.49,"h":57.49,"l":57.48,"n":237,"o":57.483,"t":"2026-10-01T16:45:00Z","v":228334,"vw":57.48332},{"c":57.5005,"h":57.5099,"l":57.4819,"n":478,"o":57.49,"t":"2026-10-01T17:00:00Z","v":395203,"vw":57.495422},{"c":57.515,"h":57.5176,"l":57.5,"n":210,"o":57.505,"t":"2026-10-01T17:15:00Z","v":204450,"vw":57.509121},{"c":57.515,"h":57.53,"l":57.51,"n":308,"o":57.515,"t":"2026-10-01T17:30:00Z","v":218760,"vw":57.520879},{"c":57.48,"h":57.5161,"l":57.48,"n":497,"o":57.5161,"t":"2026-10-01T17:45:00Z","v":188249,"vw":57.497993},{"c":57.475,"h":57.4899,"l":57.47,"n":292,"o":57.485,"t":"2026-10-01T18:00:00Z","v":165855,"vw":57.477875},{"c":57.4821,"h":57.49,"l":57.4701,"n":240,"o":57.48,"t":"2026-10-01T18:15:00Z","v":1047536,"vw":57.48881},{"c":57.485,"h":57.49,"l":57.48,"n":398,"o":57.48,"t":"2026-10-01T18:30:00Z","v":159605,"vw":57.486285},{"c":57.485,"h":57.49,"l":57.48,"n":271,"o":57.485,"t":"2026-10-01T18:45:00Z","v":182503,"vw":57.487431},{"c":57.485,"h":57.49,"l":57.48,"n":462,"o":57.485,"t":"2026-10-01T19:00:00Z","v":228815,"vw":57.485982},{"c":57.485,"h":57.49,"l":57.48,"n":451,"o":57.485,"t":"2026-10-01T19:15:00Z","v":148221,"vw":57.484418},{"c":57.485,"h":57.49,"l":57.48,"n":450,"o":57.485,"t":"2026-10-01T19:30:00Z","v":319294,"vw":57.48544},{"c":57.49,"h":57.49,"l":57.48,"n":560,"o":57.49,"t":"2026-10-01T19:45:00Z","v":302737,"vw":57.487023},{"c":57.48,"h":57.49,"l":57.48,"n":27,"o":57.485,"t":"2026-10-01T20:00:00Z","v":35017,"vw":57.485601},{"c":57.48,"h":57.49,"l":57.48,"n":8,"o":57.49,"t":"2026-10-01T20:15:00Z","v":6004,"vw":57.486015},{"c":57.49,"h":57.49,"l":57.48,"n":9,"o":57.48,"t":"2026-10-01T20:45:00Z","v":3276,"vw":57.489674},{"c":57.5062,"h":57.5062,"l":57.5062,"n":1,"o":57.5062,"t":"2026-10-01T21:30:00Z","v":188,"vw":57.5062},{"c":57.4751,"h":57.4751,"l":57.4751,"n":1,"o":57.4751,"t":"2026-10-01T23:15:00Z","v":100,"vw":57.4751},{"c":57.484,"h":57.484,"l":57.484,"n":1,"o":57.484,"t":"2026-10-01T23:45:00Z","v":275,"vw":57.484},{"c":57.54,"h":57.54,"l":57.54,"n":4,"o":57.54,"t":"2026-10-02T08:00:00Z","v":502,"vw":57.54},{"c":57.4848,"h":57.4848,"l":57.48,"n":10,"o":57.48,"t":"2026-10-02T11:00:00Z","v":278,"vw":57.482447},{"c":57.5,"h":57.5,"l":57.5,"n":3,"o":57.5,"t":"2026-10-02T11:30:00Z","v":350,"vw":57.5},{"c":57.52,"h":57.52,"l":57.52,"n":3,"o":57.52,"t":"2026-10-02T11:45:00Z","v":1018,"vw":57.52},{"c":57.52,"h":57.52,"l":57.52,"n":1,"o":57.52,"t":"2026-10-02T12:00:00Z","v":3100,"vw":57.52},{"c":57.5299,"h":57.5299,"l":57.5299,"n":1,"o":57.5299,"t":"2026-10-02T12:15:00Z","v":2000,"vw":57.5299},{"c":57.575,"h":57.575,"l":57.53,"n":5,"o":57.53,"t":"2026-10-02T12:30:00Z","v":3628,"vw":57.56875},{"c":57.57,"h":57.5799,"l":57.56,"n":32,"o":57.57,"t":"2026-10-02T12:45:00Z","v":110416,"vw":57.569758},{"c":57.57,"h":57.5784,"l":57.57,"n":15,"o":57.57,"t":"2026-10-02T13:00:00Z","v":12754,"vw":57.570116},{"c":57.54,"h":57.545,"l":57.54,"n":10,"o":57.54,"t":"2026-10-02T13:15:00Z","v":4577,"vw":57.543427},{"c":57.535,"h":57.5499,"l":57.53,"n":539,"o":57.53,"t":"2026-10-02T13:30:00Z","v":426061,"vw":57.536788},{"c":57.535,"h":57.54,"l":57.53,"n":591,"o":57.53,"t":"2026-10-02T13:45:00Z","v":183936,"vw":57.532336},{"c":57.5196,"h":57.54,"l":57.51,"n":420,"o":57.5399,"t":"2026-10-02T14:00:00Z","v":141977,"vw":57.526885},{"c":57.515,"h":57.53,"l":57.51,"n":450,"o":57.52,"t":"2026-10-02T14:15:00Z","v":195883,"vw":57.521367},{"c":57.5015,"h":57.52,"l":57.5,"n":378,"o":57.52,"t":"2026-10-02T14:30:00Z","v":204439,"vw":57.509012},{"c":57.485,"h":57.5064,"l":57.48,"n":354,"o":57.505,"t":"2026-10-02T14:45:00Z","v":191692,"vw":57.49316},{"c":57.49,"h":57.49,"l":57.48,"n":384,"o":57.4862,"t":"2026-10-02T15:00:00Z","v":306426,"vw":57.483447},{"c":57.48,"h":57.49,"l":57.47,"n":461,"o":57.49,"t":"2026-10-02T15:15:00Z","v":138457,"vw":57.480794},{"c":57.4801,"h":57.49,"l":57.4724,"n":467,"o":57.4776,"t":"2026-10-02T15:30:00Z","v":183263,"vw":57.483854},{"c":57.465,"h":57.485,"l":57.46,"n":346,"o":57.485,"t":"2026-10-02T15:45:00Z","v":193505,"vw":57.468416},{"c":57.475,"h":57.4799,"l":57.46,"n":421,"o":57.465,"t":"2026-10-02T16:00:00Z","v":94704,"vw":57.469179},{"c":57.4675,"h":57.48,"l":57.4624,"n":349,"o":57.47,"t":"2026-10-02T16:15:00Z","v":78395,"vw":57.471749},{"c":57.455,"h":57.47,"l":57.455,"n":329,"o":57.46,"t":"2026-10-02T16:30:00Z","v":115458,"vw":57.463572},{"c":57.455,"h":57.46,"l":57.45,"n":210,"o":57.455,"t":"2026-10-02T16:45:00Z","v":32369,"vw":57.455893},{"c":57.46,"h":57.46,"l":57.45,"n":295,"o":57.4563,"t":"2026-10-02T17:00:00Z","v":111836,"vw":57.456279},{"c":57.44,"h":57.46,"l":57.44,"n":335,"o":57.455,"t":"2026-10-02T17:15:00Z","v":102669,"vw":57.450535},{"c":57.4564,"h":57.46,"l":57.44,"n":385,"o":57.445,"t":"2026-10-02T17:30:00Z","v":318409,"vw":57.456577},{"c":57.4542,"h":57.46,"l":57.45,"n":473,"o":57.455,"t":"2026-10-02T17:45:00Z","v":369593,"vw":57.457068},{"c":57.455,"h":57.46,"l":57.4501,"n":280,"o":57.46,"t":"2026-10-02T18:00:00Z","v":112398,"vw":57.456875},{"c":57.465,"h":57.47,"l":57.454,"n":283,"o":57.46,"t":"2026-10-02T18:15:00Z","v":114433,"vw":57.46484},{"c":57.465,"h":57.47,"l":57.45,"n":438,"o":57.465,"t":"2026-10-02T18:30:00Z","v":644569,"vw":57.459452},{"c":57.465,"h":57.47,"l":57.46,"n":325,"o":57.465,"t":"2026-10-02T18:45:00Z","v":97800,"vw":57.464238},{"c":57.465,"h":57.47,"l":57.46,"n":322,"o":57.47,"t":"2026-10-02T19:00:00Z","v":89482,"vw":57.464569},{"c":57.4601,"h":57.47,"l":57.46,"n":374,"o":57.465,"t":"2026-10-02T19:15:00Z","v":161326,"vw":57.464279},{"c":57.455,"h":57.47,"l":57.45,"n":495,"o":57.4676,"t":"2026-10-02T19:30:00Z","v":264057,"vw":57.459931},{"c":57.455,"h":57.46,"l":57.45,"n":456,"o":57.455,"t":"2026-10-02T19:45:00Z","v":153904,"vw":57.453835},{"c":57.4794,"h":57.4794,"l":57.45,"n":29,"o":57.46,"t":"2026-10-02T20:00:00Z","v":73475,"vw":57.462584},{"c":57.4595,"h":57.4595,"l":57.45,"n":17,"o":57.45,"t":"2026-10-02T20:15:00Z","v":1050,"vw":57.453167},{"c":57.47,"h":57.47,"l":57.47,"n":8,"o":57.47,"t":"2026-10-02T20:45:00Z","v":840,"vw":57.47},{"c":57.4983,"h":57.4983,"l":57.4983,"n":1,"o":57.4983,"t":"2026-10-02T22:30:00Z","v":591,"vw":57.4983},{"c":57.3678,"h":57.3678,"l":57.3678,"n":2,"o":57.3678,"t":"2026-10-02T22:45:00Z","v":345,"vw":57.3678},{"c":57.4662,"h":57.4662,"l":57.4662,"n":2,"o":57.4662,"t":"2026-10-02T23:00:00Z","v":110,"vw":57.4662},{"c":57.4321,"h":57.4321,"l":57.4321,"n":3,"o":57.4321,"t":"2026-10-02T23:15:00Z","v":133,"vw":57.4321},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-10-05T08:00:00Z","v":180,"vw":57.5},{"c":57.37,"h":57.37,"l":57.37,"n":1,"o":57.37,"t":"2026-10-05T11:15:00Z","v":350,"vw":57.37},{"c":57.4701,"h":57.4701,"l":57.47,"n":4,"o":57.47,"t":"2026-10-05T11:45:00Z","v":582,"vw":57.47005},{"c":57.48,"h":57.48,"l":57.475,"n":5,"o":57.475,"t":"2026-10-05T12:00:00Z","v":6101,"vw":57.478853},{"c":57.48,"h":57.48,"l":57.47,"n":4,"o":57.475,"t":"2026-10-05T12:15:00Z","v":2778,"vw":57.476908},{"c":57.4601,"h":57.4602,"l":57.4601,"n":2,"o":57.4602,"t":"2026-10-05T13:00:00Z","v":200,"vw":57.46015},{"c":57.47,"h":57.475,"l":57.47,"n":22,"o":57.47,"t":"2026-10-05T13:15:00Z","v":12227,"vw":57.470861},{"c":57.475,"h":57.48,"l":57.46,"n":659,"o":57.46,"t":"2026-10-05T13:30:00Z","v":409322,"vw":57.463188},{"c":57.475,"h":57.48,"l":57.47,"n":414,"o":57.4778,"t":"2026-10-05T13:45:00Z","v":147004,"vw":57.475585},{"c":57.4801,"h":57.49,"l":57.47,"n":391,"o":57.4786,"t":"2026-10-05T14:00:00Z","v":300994,"vw":57.485252},{"c":57.475,"h":57.49,"l":57.475,"n":313,"o":57.485,"t":"2026-10-05T14:15:00Z","v":244398,"vw":57.483518},{"c":57.465,"h":57.4754,"l":57.46,"n":478,"o":57.47,"t":"2026-10-05T14:30:00Z","v":523450,"vw":57.467265},{"c":57.465,"h":57.47,"l":57.46,"n":281,"o":57.465,"t":"2026-10-05T14:45:00Z","v":208988,"vw":57.46213},{"c":57.455,"h":57.47,"l":57.45,"n":761,"o":57.47,"t":"2026-10-05T15:00:00Z","v":355044,"vw":57.456367},{"c":57.455,"h":57.46,"l":57.45,"n":251,"o":57.455,"t":"2026-10-05T15:15:00Z","v":81642,"vw":57.453414},{"c":57.455,"h":57.46,"l":57.45,"n":277,"o":57.4561,"t":"2026-10-05T15:30:00Z","v":159145,"vw":57.452501},{"c":57.445,"h":57.4559,"l":57.44,"n":336,"o":57.4503,"t":"2026-10-05T15:45:00Z","v":232068,"vw":57.445749},{"c":57.445,"h":57.45,"l":57.44,"n":382,"o":57.445,"t":"2026-10-05T16:00:00Z","v":207325,"vw":57.446097},{"c":57.445,"h":57.45,"l":57.44,"n":349,"o":57.445,"t":"2026-10-05T16:15:00Z","v":179312,"vw":57.445071},{"c":57.445,"h":57.45,"l":57.44,"n":260,"o":57.445,"t":"2026-10-05T16:30:00Z","v":91299,"vw":57.445358},{"c":57.445,"h":57.45,"l":57.44,"n":310,"o":57.445,"t":"2026-10-05T16:45:00Z","v":101705,"vw":57.44387},{"c":57.45,"h":57.45,"l":57.44,"n":230,"o":57.445,"t":"2026-10-05T17:00:00Z","v":123455,"vw":57.444304},{"c":57.445,"h":57.45,"l":57.44,"n":451,"o":57.445,"t":"2026-10-05T17:15:00Z","v":103486,"vw":57.444848},{"c":57.4401,"h":57.45,"l":57.44,"n":303,"o":57.45,"t":"2026-10-05T17:30:00Z","v":154627,"vw":57.445929},{"c":57.445,"h":57.45,"l":57.44,"n":348,"o":57.4439,"t":"2026-10-05T17:45:00Z","v":119255,"vw":57.444613},{"c":57.445,"h":57.45,"l":57.44,"n":300,"o":57.4499,"t":"2026-10-05T18:00:00Z","v":123824,"vw":57.447441},{"c":57.445,"h":57.45,"l":57.44,"n":239,"o":57.445,"t":"2026-10-05T18:15:00Z","v":136091,"vw":57.44451},{"c":57.445,"h":57.45,"l":57.44,"n":314,"o":57.445,"t":"2026-10-05T18:30:00Z","v":115610,"vw":57.444898},{"c":57.455,"h":57.46,"l":57.44,"n":441,"o":57.445,"t":"2026-10-05T18:45:00Z","v":140931,"vw":57.44937},{"c":57.46,"h":57.47,"l":57.4539,"n":446,"o":57.455,"t":"2026-10-05T19:00:00Z","v":424465,"vw":57.463294},{"c":57.465,"h":57.47,"l":57.46,"n":412,"o":57.46,"t":"2026-10-05T19:15:00Z","v":246304,"vw":57.464752},{"c":57.475,"h":57.48,"l":57.46,"n":521,"o":57.465,"t":"2026-10-05T19:30:00Z","v":305857,"vw":57.467535},{"c":57.475,"h":57.48,"l":57.47,"n":1620,"o":57.4776,"t":"2026-10-05T19:45:00Z","v":326080,"vw":57.473743},{"c":57.475,"h":57.475,"l":57.46,"n":31,"o":57.47,"t":"2026-10-05T20:00:00Z","v":1815790,"vw":57.460356},{"c":57.48,"h":57.48,"l":57.48,"n":2,"o":57.48,"t":"2026-10-05T20:15:00Z","v":107,"vw":57.48},{"c":57.4799,"h":57.4799,"l":57.47,"n":2,"o":57.47,"t":"2026-10-05T20:30:00Z","v":937,"vw":57.478051},{"c":57.42,"h":57.5225,"l":57.42,"n":3,"o":57.5225,"t":"2026-10-05T21:00:00Z","v":2861,"vw":57.429318},{"c":57.4499,"h":57.45,"l":57.4499,"n":2,"o":57.45,"t":"2026-10-05T21:45:00Z","v":200,"vw":57.44995},{"c":57.43,"h":57.43,"l":57.43,"n":4,"o":57.43,"t":"2026-10-05T22:15:00Z","v":748,"vw":57.43},{"c":57.42,"h":57.42,"l":57.42,"n":3,"o":57.42,"t":"2026-10-05T23:30:00Z","v":4000,"vw":57.42},{"c":57.51,"h":57.51,"l":57.51,"n":6,"o":57.51,"t":"2026-10-06T08:45:00Z","v":589,"vw":57.51},{"c":57.52,"h":57.52,"l":57.52,"n":1,"o":57.52,"t":"2026-10-06T11:15:00Z","v":100,"vw":57.52},{"c":57.51,"h":57.51,"l":57.51,"n":3,"o":57.51,"t":"2026-10-06T11:45:00Z","v":7000,"vw":57.51},{"c":57.51,"h":57.52,"l":57.51,"n":3,"o":57.52,"t":"2026-10-06T12:00:00Z","v":3331,"vw":57.510691},{"c":57.51,"h":57.51,"l":57.51,"n":96,"o":57.51,"t":"2026-10-06T12:15:00Z","v":35440,"vw":57.51},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-06T12:30:00Z","v":10000,"vw":57.5},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-06T12:45:00Z","v":6000,"vw":57.51},{"c":57.5,"h":57.5,"l":57.5,"n":5,"o":57.5,"t":"2026-10-06T13:00:00Z","v":3089,"vw":57.5},{"c":57.5,"h":57.5,"l":57.495,"n":4,"o":57.495,"t":"2026-10-06T13:15:00Z","v":3401,"vw":57.495441},{"c":57.495,"h":57.5,"l":57.49,"n":648,"o":57.495,"t":"2026-10-06T13:30:00Z","v":239767,"vw":57.498159},{"c":57.497,"h":57.5,"l":57.49,"n":409,"o":57.495,"t":"2026-10-06T13:45:00Z","v":156147,"vw":57.495412},{"c":57.5,"h":57.5,"l":57.49,"n":362,"o":57.495,"t":"2026-10-06T14:00:00Z","v":172043,"vw":57.494551},{"c":57.495,"h":57.5,"l":57.49,"n":283,"o":57.4941,"t":"2026-10-06T14:15:00Z","v":98460,"vw":57.495347},{"c":57.495,"h":57.5,"l":57.49,"n":388,"o":57.495,"t":"2026-10-06T14:30:00Z","v":123202,"vw":57.496441},{"c":57.5263,"h":57.5299,"l":57.4901,"n":389,"o":57.495,"t":"2026-10-06T14:45:00Z","v":227464,"vw":57.512061},{"c":57.5201,"h":57.53,"l":57.52,"n":344,"o":57.525,"t":"2026-10-06T15:00:00Z","v":129240,"vw":57.524529},{"c":57.525,"h":57.5299,"l":57.52,"n":235,"o":57.525,"t":"2026-10-06T15:15:00Z","v":90628,"vw":57.523872},{"c":57.525,"h":57.53,"l":57.52,"n":334,"o":57.525,"t":"2026-10-06T15:30:00Z","v":222090,"vw":57.525535},{"c":57.515,"h":57.5276,"l":57.51,"n":381,"o":57.525,"t":"2026-10-06T15:45:00Z","v":175939,"vw":57.519271},{"c":57.506,"h":57.52,"l":57.5,"n":328,"o":57.515,"t":"2026-10-06T16:00:00Z","v":316645,"vw":57.510779},{"c":57.515,"h":57.52,"l":57.5001,"n":263,"o":57.505,"t":"2026-10-06T16:15:00Z","v":452322,"vw":57.510198},{"c":57.5102,"h":57.52,"l":57.51,"n":188,"o":57.515,"t":"2026-10-06T16:30:00Z","v":64855,"vw":57.511912},{"c":57.5073,"h":57.52,"l":57.505,"n":247,"o":57.5164,"t":"2026-10-06T16:45:00Z","v":116150,"vw":57.512577},{"c":57.51,"h":57.51,"l":57.5,"n":188,"o":57.505,"t":"2026-10-06T17:00:00Z","v":50101,"vw":57.50462},{"c":57.5009,"h":57.51,"l":57.5,"n":255,"o":57.505,"t":"2026-10-06T17:15:00Z","v":75931,"vw":57.503297},{"c":57.51,"h":57.51,"l":57.5,"n":232,"o":57.505,"t":"2026-10-06T17:30:00Z","v":86191,"vw":57.505404},{"c":57.5099,"h":57.51,"l":57.5038,"n":320,"o":57.5069,"t":"2026-10-06T17:45:00Z","v":131379,"vw":57.509008},{"c":57.51,"h":57.515,"l":57.5,"n":248,"o":57.51,"t":"2026-10-06T18:00:00Z","v":124371,"vw":57.506874},{"c":57.515,"h":57.52,"l":57.51,"n":198,"o":57.515,"t":"2026-10-06T18:15:00Z","v":75118,"vw":57.513858},{"c":57.515,"h":57.5199,"l":57.51,"n":285,"o":57.515,"t":"2026-10-06T18:30:00Z","v":95914,"vw":57.513946},{"c":57.5104,"h":57.52,"l":57.51,"n":208,"o":57.5168,"t":"2026-10-06T18:45:00Z","v":142339,"vw":57.512058},{"c":57.515,"h":57.52,"l":57.51,"n":339,"o":57.5156,"t":"2026-10-06T19:00:00Z","v":205681,"vw":57.511939},{"c":57.5112,"h":57.52,"l":57.51,"n":354,"o":57.515,"t":"2026-10-06T19:15:00Z","v":166146,"vw":57.513725},{"c":57.51,"h":57.52,"l":57.51,"n":346,"o":57.5112,"t":"2026-10-06T19:30:00Z","v":253209,"vw":57.512383},{"c":57.5,"h":57.52,"l":57.5,"n":634,"o":57.515,"t":"2026-10-06T19:45:00Z","v":290901,"vw":57.506619},{"c":57.51,"h":57.515,"l":57.5,"n":47,"o":57.505,"t":"2026-10-06T20:00:00Z","v":60618,"vw":57.505379},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-06T20:15:00Z","v":4172,"vw":57.51},{"c":57.53,"h":57.53,"l":57.5,"n":8,"o":57.5,"t":"2026-10-06T20:45:00Z","v":1478,"vw":57.504269},{"c":57.5124,"h":57.5124,"l":57.5124,"n":1,"o":57.5124,"t":"2026-10-06T21:15:00Z","v":500,"vw":57.5124},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-06T22:15:00Z","v":175,"vw":57.51},{"c":57.5676,"h":57.5676,"l":57.5676,"n":1,"o":57.5676,"t":"2026-10-06T22:30:00Z","v":700,"vw":57.5676},{"c":57.5124,"h":57.5124,"l":57.5124,"n":1,"o":57.5124,"t":"2026-10-06T22:45:00Z","v":152,"vw":57.5124},{"c":57.51,"h":57.51,"l":57.51,"n":5,"o":57.51,"t":"2026-10-07T11:30:00Z","v":2943,"vw":57.51},{"c":57.5075,"h":57.5075,"l":57.5075,"n":1,"o":57.5075,"t":"2026-10-07T11:45:00Z","v":120,"vw":57.5075},{"c":57.5011,"h":57.5011,"l":57.5011,"n":1,"o":57.5011,"t":"2026-10-07T12:00:00Z","v":200,"vw":57.5011},{"c":57.5,"h":57.5082,"l":57.5,"n":5,"o":57.5082,"t":"2026-10-07T12:15:00Z","v":6271,"vw":57.500392},{"c":57.5,"h":57.505,"l":57.495,"n":6,"o":57.495,"t":"2026-10-07T12:30:00Z","v":9070,"vw":57.499227},{"c":57.4975,"h":57.4975,"l":57.4975,"n":1,"o":57.4975,"t":"2026-10-07T12:45:00Z","v":270,"vw":57.4975},{"c":57.49,"h":57.495,"l":57.49,"n":4,"o":57.495,"t":"2026-10-07T13:00:00Z","v":4201,"vw":57.493333},{"c":57.48,"h":57.49,"l":57.475,"n":42,"o":57.49,"t":"2026-10-07T13:15:00Z","v":11045,"vw":57.480741},{"c":57.4886,"h":57.49,"l":57.4701,"n":678,"o":57.48,"t":"2026-10-07T13:30:00Z","v":600632,"vw":57.481211},{"c":57.5268,"h":57.5268,"l":57.485,"n":555,"o":57.4851,"t":"2026-10-07T13:45:00Z","v":273212,"vw":57.510541},{"c":57.5289,"h":57.53,"l":57.52,"n":385,"o":57.5299,"t":"2026-10-07T14:00:00Z","v":93479,"vw":57.524483},{"c":57.525,"h":57.53,"l":57.52,"n":347,"o":57.5259,"t":"2026-10-07T14:15:00Z","v":90249,"vw":57.524926},{"c":57.525,"h":57.53,"l":57.52,"n":319,"o":57.5286,"t":"2026-10-07T14:30:00Z","v":203514,"vw":57.527209},{"c":57.53,"h":57.53,"l":57.52,"n":186,"o":57.525,"t":"2026-10-07T14:45:00Z","v":97079,"vw":57.526396},{"c":57.5282,"h":57.53,"l":57.52,"n":199,"o":57.525,"t":"2026-10-07T15:00:00Z","v":68733,"vw":57.525901},{"c":57.525,"h":57.53,"l":57.52,"n":244,"o":57.5263,"t":"2026-10-07T15:15:00Z","v":49577,"vw":57.525368},{"c":57.525,"h":57.53,"l":57.52,"n":276,"o":57.525,"t":"2026-10-07T15:30:00Z","v":139788,"vw":57.527848},{"c":57.52,"h":57.53,"l":57.52,"n":242,"o":57.5224,"t":"2026-10-07T15:45:00Z","v":167396,"vw":57.526192},{"c":57.525,"h":57.53,"l":57.52,"n":325,"o":57.525,"t":"2026-10-07T16:00:00Z","v":217830,"vw":57.525167},{"c":57.525,"h":57.53,"l":57.52,"n":171,"o":57.5237,"t":"2026-10-07T16:15:00Z","v":96718,"vw":57.528158},{"c":57.515,"h":57.53,"l":57.51,"n":203,"o":57.525,"t":"2026-10-07T16:30:00Z","v":183156,"vw":57.526602},{"c":57.525,"h":57.525,"l":57.51,"n":202,"o":57.515,"t":"2026-10-07T16:45:00Z","v":100230,"vw":57.517507},{"c":57.535,"h":57.54,"l":57.5201,"n":283,"o":57.525,"t":"2026-10-07T17:00:00Z","v":163921,"vw":57.531903},{"c":57.5336,"h":57.54,"l":57.53,"n":204,"o":57.535,"t":"2026-10-07T17:15:00Z","v":157132,"vw":57.532815},{"c":57.535,"h":57.54,"l":57.53,"n":214,"o":57.535,"t":"2026-10-07T17:30:00Z","v":129976,"vw":57.536899},{"c":57.54,"h":57.55,"l":57.534,"n":317,"o":57.535,"t":"2026-10-07T17:45:00Z","v":74727,"vw":57.543135},{"c":57.545,"h":57.55,"l":57.53,"n":217,"o":57.535,"t":"2026-10-07T18:00:00Z","v":119757,"vw":57.540924},{"c":57.5401,"h":57.55,"l":57.54,"n":338,"o":57.545,"t":"2026-10-07T18:15:00Z","v":311626,"vw":57.541003},{"c":57.555,"h":57.5586,"l":57.54,"n":292,"o":57.545,"t":"2026-10-07T18:30:00Z","v":246435,"vw":57.545072},{"c":57.555,"h":57.56,"l":57.55,"n":206,"o":57.5513,"t":"2026-10-07T18:45:00Z","v":57607,"vw":57.555632},{"c":57.5412,"h":57.56,"l":57.54,"n":311,"o":57.5555,"t":"2026-10-07T19:00:00Z","v":91530,"vw":57.548894},{"c":57.5499,"h":57.55,"l":57.54,"n":406,"o":57.54,"t":"2026-10-07T19:15:00Z","v":181278,"vw":57.544512},{"c":57.545,"h":57.55,"l":57.54,"n":324,"o":57.545,"t":"2026-10-07T19:30:00Z","v":176667,"vw":57.546946},{"c":57.545,"h":57.55,"l":57.54,"n":432,"o":57.545,"t":"2026-10-07T19:45:00Z","v":137916,"vw":57.545033},{"c":57.54,"h":57.55,"l":57.53,"n":38,"o":57.55,"t":"2026-10-07T20:00:00Z","v":56087,"vw":57.545335},{"c":57.54,"h":57.54,"l":57.53,"n":5,"o":57.54,"t":"2026-10-07T20:45:00Z","v":882,"vw":57.533917},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-07T21:15:00Z","v":250,"vw":57.57},{"c":57.5655,"h":57.5655,"l":57.5655,"n":1,"o":57.5655,"t":"2026-10-07T22:00:00Z","v":100,"vw":57.5655},{"c":57.564,"h":57.564,"l":57.564,"n":1,"o":57.564,"t":"2026-10-07T23:30:00Z","v":380,"vw":57.564},{"c":57.51,"h":57.51,"l":57.51,"n":2,"o":57.51,"t":"2026-10-08T11:45:00Z","v":1300,"vw":57.51},{"c":57.51,"h":57.51,"l":57.5095,"n":4,"o":57.51,"t":"2026-10-08T12:00:00Z","v":5176,"vw":57.509832},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-08T12:30:00Z","v":2300,"vw":57.51},{"c":57.505,"h":57.505,"l":57.505,"n":7,"o":57.505,"t":"2026-10-08T12:45:00Z","v":1290,"vw":57.505},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-08T13:00:00Z","v":100,"vw":57.5},{"c":57.52,"h":57.52,"l":57.52,"n":21,"o":57.52,"t":"2026-10-08T13:15:00Z","v":2878,"vw":57.52},{"c":57.515,"h":57.52,"l":57.51,"n":447,"o":57.515,"t":"2026-10-08T13:30:00Z","v":214441,"vw":57.518573},{"c":57.525,"h":57.5299,"l":57.5101,"n":328,"o":57.5167,"t":"2026-10-08T13:45:00Z","v":88453,"vw":57.519109},{"c":57.515,"h":57.5263,"l":57.51,"n":445,"o":57.525,"t":"2026-10-08T14:00:00Z","v":149138,"vw":57.515558},{"c":57.52,"h":57.52,"l":57.51,"n":218,"o":57.515,"t":"2026-10-08T14:15:00Z","v":83954,"vw":57.51678},{"c":57.506,"h":57.52,"l":57.5,"n":318,"o":57.5162,"t":"2026-10-08T14:30:00Z","v":122011,"vw":57.513897},{"c":57.5061,"h":57.51,"l":57.5,"n":286,"o":57.505,"t":"2026-10-08T14:45:00Z","v":175863,"vw":57.502577},{"c":57.505,"h":57.51,"l":57.49,"n":252,"o":57.5,"t":"2026-10-08T15:00:00Z","v":163792,"vw":57.498944},{"c":57.495,"h":57.51,"l":57.49,"n":263,"o":57.505,"t":"2026-10-08T15:15:00Z","v":158721,"vw":57.498819},{"c":57.5099,"h":57.51,"l":57.4941,"n":256,"o":57.5,"t":"2026-10-08T15:30:00Z","v":176199,"vw":57.505013},{"c":57.5161,"h":57.52,"l":57.5,"n":207,"o":57.5,"t":"2026-10-08T15:45:00Z","v":91035,"vw":57.512075},{"c":57.52,"h":57.52,"l":57.51,"n":252,"o":57.5164,"t":"2026-10-08T16:00:00Z","v":96038,"vw":57.51655},{"c":57.535,"h":57.54,"l":57.515,"n":305,"o":57.515,"t":"2026-10-08T16:15:00Z","v":334672,"vw":57.535529},{"c":57.535,"h":57.54,"l":57.53,"n":237,"o":57.53,"t":"2026-10-08T16:30:00Z","v":111349,"vw":57.535201},{"c":57.5496,"h":57.55,"l":57.53,"n":182,"o":57.535,"t":"2026-10-08T16:45:00Z","v":131299,"vw":57.538969},{"c":57.565,"h":57.57,"l":57.54,"n":256,"o":57.545,"t":"2026-10-08T17:00:00Z","v":185481,"vw":57.554581},{"c":57.58,"h":57.58,"l":57.56,"n":205,"o":57.5601,"t":"2026-10-08T17:15:00Z","v":80928,"vw":57.571151},{"c":57.58,"h":57.58,"l":57.57,"n":179,"o":57.5701,"t":"2026-10-08T17:30:00Z","v":97758,"vw":57.57693},{"c":57.57,"h":57.58,"l":57.57,"n":288,"o":57.5739,"t":"2026-10-08T17:45:00Z","v":110079,"vw":57.574277},{"c":57.5618,"h":57.58,"l":57.56,"n":188,"o":57.575,"t":"2026-10-08T18:00:00Z","v":70483,"vw":57.569454},{"c":57.564,"h":57.57,"l":57.56,"n":287,"o":57.56,"t":"2026-10-08T18:15:00Z","v":96011,"vw":57.564755},{"c":57.565,"h":57.57,"l":57.56,"n":197,"o":57.565,"t":"2026-10-08T18:30:00Z","v":99827,"vw":57.566114},{"c":57.5601,"h":57.57,"l":57.56,"n":259,"o":57.565,"t":"2026-10-08T18:45:00Z","v":144934,"vw":57.56805},{"c":57.5639,"h":57.57,"l":57.56,"n":254,"o":57.565,"t":"2026-10-08T19:00:00Z","v":152169,"vw":57.566196},{"c":57.565,"h":57.57,"l":57.56,"n":326,"o":57.565,"t":"2026-10-08T19:15:00Z","v":157285,"vw":57.565217},{"c":57.565,"h":57.57,"l":57.56,"n":349,"o":57.565,"t":"2026-10-08T19:30:00Z","v":305106,"vw":57.567929},{"c":57.57,"h":57.57,"l":57.56,"n":585,"o":57.565,"t":"2026-10-08T19:45:00Z","v":308462,"vw":57.56497},{"c":57.565,"h":57.57,"l":57.565,"n":18,"o":57.57,"t":"2026-10-08T20:00:00Z","v":44331,"vw":57.569952},{"c":57.58,"h":57.58,"l":57.57,"n":8,"o":57.57,"t":"2026-10-08T20:15:00Z","v":26764,"vw":57.572459},{"c":57.59,"h":57.59,"l":57.57,"n":9,"o":57.57,"t":"2026-10-08T20:30:00Z","v":6152,"vw":57.573727},{"c":57.56,"h":57.56,"l":57.56,"n":18,"o":57.56,"t":"2026-10-08T20:45:00Z","v":3383,"vw":57.56},{"c":57.5954,"h":57.5954,"l":57.5954,"n":1,"o":57.5954,"t":"2026-10-08T21:30:00Z","v":121,"vw":57.5954},{"c":57.6,"h":57.6,"l":57.6,"n":2,"o":57.6,"t":"2026-10-09T08:00:00Z","v":4295,"vw":57.6},{"c":57.48,"h":57.57,"l":57.48,"n":5,"o":57.57,"t":"2026-10-09T08:30:00Z","v":646,"vw":57.518},{"c":57.57,"h":57.57,"l":57.57,"n":8,"o":57.57,"t":"2026-10-09T11:30:00Z","v":267,"vw":57.57},{"c":57.58,"h":57.58,"l":57.575,"n":3,"o":57.575,"t":"2026-10-09T12:00:00Z","v":4901,"vw":57.576837},{"c":57.565,"h":57.565,"l":57.565,"n":1,"o":57.565,"t":"2026-10-09T12:30:00Z","v":3100,"vw":57.565},{"c":57.555,"h":57.555,"l":57.555,"n":1,"o":57.555,"t":"2026-10-09T13:00:00Z","v":3100,"vw":57.555},{"c":57.545,"h":57.55,"l":57.545,"n":6,"o":57.55,"t":"2026-10-09T13:15:00Z","v":4306,"vw":57.546395},{"c":57.55,"h":57.56,"l":57.54,"n":475,"o":57.55,"t":"2026-10-09T13:30:00Z","v":146558,"vw":57.550759},{"c":57.55,"h":57.5555,"l":57.54,"n":318,"o":57.555,"t":"2026-10-09T13:45:00Z","v":93432,"vw":57.547907},{"c":57.5438,"h":57.55,"l":57.54,"n":328,"o":57.55,"t":"2026-10-09T14:00:00Z","v":108021,"vw":57.546316},{"c":57.545,"h":57.55,"l":57.54,"n":360,"o":57.545,"t":"2026-10-09T14:15:00Z","v":201317,"vw":57.546189},{"c":57.545,"h":57.55,"l":57.54,"n":294,"o":57.545,"t":"2026-10-09T14:30:00Z","v":66114,"vw":57.544327},{"c":57.535,"h":57.5499,"l":57.535,"n":450,"o":57.545,"t":"2026-10-09T14:45:00Z","v":156928,"vw":57.54199},{"c":57.54,"h":57.54,"l":57.53,"n":303,"o":57.535,"t":"2026-10-09T15:00:00Z","v":190015,"vw":57.533107},{"c":57.546,"h":57.55,"l":57.53,"n":314,"o":57.535,"t":"2026-10-09T15:15:00Z","v":171003,"vw":57.541527},{"c":57.5401,"h":57.55,"l":57.54,"n":300,"o":57.545,"t":"2026-10-09T15:30:00Z","v":129680,"vw":57.545533},{"c":57.5482,"h":57.55,"l":57.54,"n":201,"o":57.5477,"t":"2026-10-09T15:45:00Z","v":108126,"vw":57.548135},{"c":57.55,"h":57.55,"l":57.54,"n":245,"o":57.55,"t":"2026-10-09T16:00:00Z","v":97022,"vw":57.547282},{"c":57.55,"h":57.55,"l":57.5439,"n":193,"o":57.55,"t":"2026-10-09T16:15:00Z","v":50790,"vw":57.548051},{"c":57.55,"h":57.55,"l":57.54,"n":212,"o":57.545,"t":"2026-10-09T16:30:00Z","v":123629,"vw":57.548694},{"c":57.555,"h":57.56,"l":57.55,"n":197,"o":57.55,"t":"2026-10-09T16:45:00Z","v":71385,"vw":57.553867},{"c":57.555,"h":57.56,"l":57.55,"n":177,"o":57.555,"t":"2026-10-09T17:00:00Z","v":158824,"vw":57.55719},{"c":57.55,"h":57.56,"l":57.55,"n":194,"o":57.556,"t":"2026-10-09T17:15:00Z","v":163954,"vw":57.556054},{"c":57.5454,"h":57.56,"l":57.54,"n":334,"o":57.55,"t":"2026-10-09T17:30:00Z","v":393509,"vw":57.548139},{"c":57.5485,"h":57.55,"l":57.54,"n":254,"o":57.545,"t":"2026-10-09T17:45:00Z","v":90205,"vw":57.545931},{"c":57.545,"h":57.55,"l":57.54,"n":224,"o":57.55,"t":"2026-10-09T18:00:00Z","v":300992,"vw":57.549077},{"c":57.55,"h":57.56,"l":57.54,"n":214,"o":57.545,"t":"2026-10-09T18:15:00Z","v":126068,"vw":57.550918},{"c":57.555,"h":57.56,"l":57.55,"n":293,"o":57.555,"t":"2026-10-09T18:30:00Z","v":411587,"vw":57.554503},{"c":57.5538,"h":57.57,"l":57.55,"n":372,"o":57.5565,"t":"2026-10-09T18:45:00Z","v":219442,"vw":57.559007},{"c":57.55,"h":57.56,"l":57.55,"n":230,"o":57.5581,"t":"2026-10-09T19:00:00Z","v":92233,"vw":57.556154},{"c":57.56,"h":57.56,"l":57.55,"n":472,"o":57.56,"t":"2026-10-09T19:15:00Z","v":299634,"vw":57.557415},{"c":57.56,"h":57.56,"l":57.55,"n":305,"o":57.555,"t":"2026-10-09T19:30:00Z","v":253702,"vw":57.558058},{"c":57.565,"h":57.5666,"l":57.5501,"n":549,"o":57.555,"t":"2026-10-09T19:45:00Z","v":230301,"vw":57.560389},{"c":57.5594,"h":57.57,"l":57.5594,"n":46,"o":57.57,"t":"2026-10-09T20:00:00Z","v":208485,"vw":57.569257},{"c":57.56,"h":57.56,"l":57.56,"n":3,"o":57.56,"t":"2026-10-09T20:15:00Z","v":2987,"vw":57.56},{"c":57.555,"h":57.56,"l":57.555,"n":3,"o":57.56,"t":"2026-10-09T20:45:00Z","v":900,"vw":57.556667},{"c":57.55,"h":57.55,"l":57.55,"n":3,"o":57.55,"t":"2026-10-09T22:45:00Z","v":303,"vw":57.55},{"c":57.56,"h":57.56,"l":57.56,"n":7,"o":57.56,"t":"2026-10-12T08:00:00Z","v":370,"vw":57.56},{"c":57.6,"h":57.6,"l":57.57,"n":4,"o":57.57,"t":"2026-10-12T09:45:00Z","v":308,"vw":57.584423},{"c":57.6,"h":57.61,"l":57.6,"n":12,"o":57.6,"t":"2026-10-12T10:00:00Z","v":2445,"vw":57.602508},{"c":57.6,"h":57.6,"l":57.6,"n":8,"o":57.6,"t":"2026-10-12T11:00:00Z","v":869,"vw":57.6},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-12T11:15:00Z","v":121,"vw":57.55},{"c":57.55,"h":57.55,"l":57.55,"n":5,"o":57.55,"t":"2026-10-12T11:30:00Z","v":2590,"vw":57.55},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-12T12:00:00Z","v":5000,"vw":57.55},{"c":57.54,"h":57.54,"l":57.54,"n":2,"o":57.54,"t":"2026-10-12T12:30:00Z","v":150,"vw":57.54},{"c":57.5311,"h":57.5311,"l":57.5311,"n":1,"o":57.5311,"t":"2026-10-12T12:45:00Z","v":200,"vw":57.5311},{"c":57.54,"h":57.54,"l":57.54,"n":3,"o":57.54,"t":"2026-10-12T13:15:00Z","v":503,"vw":57.54},{"c":57.555,"h":57.555,"l":57.53,"n":623,"o":57.545,"t":"2026-10-12T13:30:00Z","v":268268,"vw":57.540414},{"c":57.551,"h":57.56,"l":57.55,"n":347,"o":57.5503,"t":"2026-10-12T13:45:00Z","v":74755,"vw":57.554511},{"c":57.555,"h":57.56,"l":57.55,"n":351,"o":57.555,"t":"2026-10-12T14:00:00Z","v":74397,"vw":57.555511},{"c":57.55,"h":57.56,"l":57.55,"n":358,"o":57.5514,"t":"2026-10-12T14:15:00Z","v":361637,"vw":57.551774},{"c":57.5501,"h":57.56,"l":57.55,"n":494,"o":57.56,"t":"2026-10-12T14:30:00Z","v":98799,"vw":57.554141},{"c":57.555,"h":57.56,"l":57.55,"n":310,"o":57.555,"t":"2026-10-12T14:45:00Z","v":52558,"vw":57.554853},{"c":57.5551,"h":57.56,"l":57.55,"n":404,"o":57.555,"t":"2026-10-12T15:00:00Z","v":162625,"vw":57.554498},{"c":57.55,"h":57.56,"l":57.55,"n":235,"o":57.555,"t":"2026-10-12T15:15:00Z","v":92130,"vw":57.554845},{"c":57.555,"h":57.56,"l":57.55,"n":238,"o":57.56,"t":"2026-10-12T15:30:00Z","v":75284,"vw":57.554656},{"c":57.546,"h":57.56,"l":57.54,"n":254,"o":57.555,"t":"2026-10-12T15:45:00Z","v":189570,"vw":57.550122},{"c":57.545,"h":57.55,"l":57.54,"n":145,"o":57.55,"t":"2026-10-12T16:00:00Z","v":42936,"vw":57.546294},{"c":57.54,"h":57.55,"l":57.54,"n":154,"o":57.545,"t":"2026-10-12T16:15:00Z","v":25303,"vw":57.544442},{"c":57.545,"h":57.55,"l":57.54,"n":235,"o":57.545,"t":"2026-10-12T16:30:00Z","v":41888,"vw":57.544489},{"c":57.5499,"h":57.55,"l":57.54,"n":731,"o":57.5492,"t":"2026-10-12T16:45:00Z","v":37265,"vw":57.546247},{"c":57.55,"h":57.55,"l":57.54,"n":195,"o":57.55,"t":"2026-10-12T17:00:00Z","v":59297,"vw":57.545573},{"c":57.545,"h":57.55,"l":57.54,"n":223,"o":57.5492,"t":"2026-10-12T17:15:00Z","v":86783,"vw":57.545508},{"c":57.545,"h":57.55,"l":57.54,"n":212,"o":57.5499,"t":"2026-10-12T17:30:00Z","v":79583,"vw":57.543788},{"c":57.545,"h":57.55,"l":57.54,"n":303,"o":57.545,"t":"2026-10-12T17:45:00Z","v":75528,"vw":57.545593},{"c":57.5461,"h":57.55,"l":57.54,"n":209,"o":57.545,"t":"2026-10-12T18:00:00Z","v":369351,"vw":57.541079},{"c":57.545,"h":57.55,"l":57.54,"n":212,"o":57.5498,"t":"2026-10-12T18:15:00Z","v":77337,"vw":57.544773},{"c":57.5431,"h":57.55,"l":57.54,"n":281,"o":57.545,"t":"2026-10-12T18:30:00Z","v":157383,"vw":57.54709},{"c":57.5431,"h":57.55,"l":57.54,"n":217,"o":57.5454,"t":"2026-10-12T18:45:00Z","v":66510,"vw":57.546699},{"c":57.545,"h":57.55,"l":57.54,"n":284,"o":57.55,"t":"2026-10-12T19:00:00Z","v":133816,"vw":57.546621},{"c":57.5499,"h":57.55,"l":57.54,"n":341,"o":57.5499,"t":"2026-10-12T19:15:00Z","v":117513,"vw":57.546651},{"c":57.55,"h":57.55,"l":57.54,"n":373,"o":57.5499,"t":"2026-10-12T19:30:00Z","v":125817,"vw":57.546428},{"c":57.56,"h":57.56,"l":57.54,"n":765,"o":57.55,"t":"2026-10-12T19:45:00Z","v":229269,"vw":57.546149},{"c":57.55,"h":57.55,"l":57.55,"n":9,"o":57.55,"t":"2026-10-12T20:00:00Z","v":47851,"vw":57.55},{"c":57.575,"h":57.575,"l":57.56,"n":5,"o":57.56,"t":"2026-10-12T20:45:00Z","v":900,"vw":57.568333},{"c":57.5992,"h":57.5992,"l":57.5992,"n":2,"o":57.5992,"t":"2026-10-12T21:30:00Z","v":467,"vw":57.5992},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-12T22:00:00Z","v":170,"vw":57.6},{"c":57.5508,"h":57.5508,"l":57.5508,"n":1,"o":57.5508,"t":"2026-10-12T23:15:00Z","v":175,"vw":57.5508},{"c":57.5508,"h":57.5508,"l":57.5508,"n":1,"o":57.5508,"t":"2026-10-12T23:45:00Z","v":325,"vw":57.5508},{"c":57.58,"h":57.58,"l":57.56,"n":7,"o":57.56,"t":"2026-10-13T08:00:00Z","v":592,"vw":57.571538},{"c":57.58,"h":57.58,"l":57.58,"n":1,"o":57.58,"t":"2026-10-13T08:15:00Z","v":100,"vw":57.58},{"c":57.65,"h":57.65,"l":57.65,"n":2,"o":57.65,"t":"2026-10-13T09:00:00Z","v":3500,"vw":57.65},{"c":57.6,"h":57.6,"l":57.6,"n":3,"o":57.6,"t":"2026-10-13T09:45:00Z","v":181,"vw":57.6},{"c":57.54,"h":57.54,"l":57.54,"n":2,"o":57.54,"t":"2026-10-13T11:00:00Z","v":151,"vw":57.54},{"c":57.6,"h":57.6,"l":57.6,"n":5,"o":57.6,"t":"2026-10-13T11:15:00Z","v":930,"vw":57.6},{"c":57.6,"h":57.6,"l":57.6,"n":2,"o":57.6,"t":"2026-10-13T11:30:00Z","v":400,"vw":57.6},{"c":57.59,"h":57.59,"l":57.59,"n":11,"o":57.59,"t":"2026-10-13T11:45:00Z","v":5925,"vw":57.59},{"c":57.5589,"h":57.57,"l":57.5589,"n":12,"o":57.57,"t":"2026-10-13T13:00:00Z","v":4185,"vw":57.560338},{"c":57.56,"h":57.56,"l":57.555,"n":20,"o":57.555,"t":"2026-10-13T13:15:00Z","v":13204,"vw":57.558447},{"c":57.555,"h":57.57,"l":57.55,"n":478,"o":57.565,"t":"2026-10-13T13:30:00Z","v":409159,"vw":57.560665},{"c":57.5401,"h":57.56,"l":57.54,"n":342,"o":57.5576,"t":"2026-10-13T13:45:00Z","v":239916,"vw":57.54915},{"c":57.55,"h":57.55,"l":57.54,"n":247,"o":57.545,"t":"2026-10-13T14:00:00Z","v":56080,"vw":57.545487},{"c":57.545,"h":57.55,"l":57.54,"n":266,"o":57.545,"t":"2026-10-13T14:15:00Z","v":99333,"vw":57.546236},{"c":57.545,"h":57.55,"l":57.54,"n":268,"o":57.545,"t":"2026-10-13T14:30:00Z","v":219222,"vw":57.547634},{"c":57.5578,"h":57.56,"l":57.54,"n":281,"o":57.545,"t":"2026-10-13T14:45:00Z","v":131616,"vw":57.552933},{"c":57.56,"h":57.56,"l":57.55,"n":254,"o":57.555,"t":"2026-10-13T15:00:00Z","v":248471,"vw":57.555757},{"c":57.55,"h":57.56,"l":57.55,"n":347,"o":57.56,"t":"2026-10-13T15:15:00Z","v":205624,"vw":57.553743},{"c":57.5401,"h":57.56,"l":57.54,"n":314,"o":57.556,"t":"2026-10-13T15:30:00Z","v":123030,"vw":57.547254},{"c":57.545,"h":57.55,"l":57.54,"n":276,"o":57.55,"t":"2026-10-13T15:45:00Z","v":108908,"vw":57.545001},{"c":57.545,"h":57.55,"l":57.54,"n":287,"o":57.545,"t":"2026-10-13T16:00:00Z","v":88342,"vw":57.545405},{"c":57.545,"h":57.55,"l":57.54,"n":268,"o":57.55,"t":"2026-10-13T16:15:00Z","v":93804,"vw":57.545355},{"c":57.54,"h":57.55,"l":57.54,"n":257,"o":57.545,"t":"2026-10-13T16:30:00Z","v":694155,"vw":57.54108},{"c":57.5461,"h":57.55,"l":57.54,"n":249,"o":57.54,"t":"2026-10-13T16:45:00Z","v":113448,"vw":57.545365},{"c":57.545,"h":57.55,"l":57.54,"n":173,"o":57.545,"t":"2026-10-13T17:00:00Z","v":45561,"vw":57.544235},{"c":57.5499,"h":57.55,"l":57.54,"n":185,"o":57.5458,"t":"2026-10-13T17:15:00Z","v":79451,"vw":57.546337},{"c":57.545,"h":57.55,"l":57.54,"n":267,"o":57.545,"t":"2026-10-13T17:30:00Z","v":157314,"vw":57.548297},{"c":57.5439,"h":57.55,"l":57.54,"n":525,"o":57.55,"t":"2026-10-13T17:45:00Z","v":186380,"vw":57.544647},{"c":57.565,"h":57.57,"l":57.54,"n":412,"o":57.55,"t":"2026-10-13T18:00:00Z","v":262709,"vw":57.557257},{"c":57.555,"h":57.5679,"l":57.55,"n":242,"o":57.565,"t":"2026-10-13T18:15:00Z","v":158423,"vw":57.559038},{"c":57.555,"h":57.56,"l":57.5501,"n":181,"o":57.56,"t":"2026-10-13T18:30:00Z","v":69820,"vw":57.556796},{"c":57.565,"h":57.57,"l":57.55,"n":297,"o":57.555,"t":"2026-10-13T18:45:00Z","v":109867,"vw":57.559513},{"c":57.5699,"h":57.57,"l":57.56,"n":273,"o":57.565,"t":"2026-10-13T19:00:00Z","v":267480,"vw":57.566433},{"c":57.5678,"h":57.57,"l":57.56,"n":354,"o":57.565,"t":"2026-10-13T19:15:00Z","v":132180,"vw":57.567039},{"c":57.565,"h":57.57,"l":57.56,"n":675,"o":57.564,"t":"2026-10-13T19:30:00Z","v":610020,"vw":57.566569},{"c":57.57,"h":57.57,"l":57.56,"n":541,"o":57.565,"t":"2026-10-13T19:45:00Z","v":154415,"vw":57.565428},{"c":57.5695,"h":57.57,"l":57.5695,"n":14,"o":57.57,"t":"2026-10-13T20:00:00Z","v":90328,"vw":57.569997},{"c":57.56,"h":57.57,"l":57.56,"n":6,"o":57.57,"t":"2026-10-13T20:15:00Z","v":8935,"vw":57.562451},{"c":57.57,"h":57.57,"l":57.57,"n":2,"o":57.57,"t":"2026-10-13T20:45:00Z","v":200,"vw":57.57},{"c":57.5691,"h":57.5691,"l":57.5691,"n":1,"o":57.5691,"t":"2026-10-13T21:00:00Z","v":597,"vw":57.5691},{"c":57.54,"h":57.56,"l":57.54,"n":7,"o":57.56,"t":"2026-10-13T21:15:00Z","v":3001,"vw":57.542773},{"c":57.5404,"h":57.5404,"l":57.5404,"n":1,"o":57.5404,"t":"2026-10-13T23:45:00Z","v":17000,"vw":57.5404},{"c":57.59,"h":57.59,"l":57.57,"n":3,"o":57.57,"t":"2026-10-14T08:00:00Z","v":555,"vw":57.58444},{"c":57.57,"h":57.57,"l":57.57,"n":8,"o":57.57,"t":"2026-10-14T11:00:00Z","v":31148,"vw":57.57},{"c":57.59,"h":57.59,"l":57.59,"n":7,"o":57.59,"t":"2026-10-14T11:30:00Z","v":5368,"vw":57.59},{"c":57.5903,"h":57.5903,"l":57.5903,"n":1,"o":57.5903,"t":"2026-10-14T12:00:00Z","v":417,"vw":57.5903},{"c":57.435,"h":57.545,"l":57.435,"n":50,"o":57.545,"t":"2026-10-14T12:30:00Z","v":29130,"vw":57.475649},{"c":57.44,"h":57.45,"l":57.435,"n":16,"o":57.435,"t":"2026-10-14T12:45:00Z","v":8582,"vw":57.446298},{"c":57.43,"h":57.43,"l":57.415,"n":17,"o":57.415,"t":"2026-10-14T13:00:00Z","v":3729,"vw":57.420469},{"c":57.4482,"h":57.45,"l":57.43,"n":20,"o":57.43,"t":"2026-10-14T13:15:00Z","v":2917,"vw":57.447494},{"c":57.4699,"h":57.47,"l":57.44,"n":766,"o":57.445,"t":"2026-10-14T13:30:00Z","v":375728,"vw":57.453787},{"c":57.465,"h":57.47,"l":57.46,"n":447,"o":57.4675,"t":"2026-10-14T13:45:00Z","v":120650,"vw":57.464066},{"c":57.47,"h":57.48,"l":57.46,"n":360,"o":57.46,"t":"2026-10-14T14:00:00Z","v":237235,"vw":57.467281},{"c":57.4899,"h":57.4899,"l":57.4711,"n":304,"o":57.475,"t":"2026-10-14T14:15:00Z","v":111677,"vw":57.481747},{"c":57.495,"h":57.495,"l":57.48,"n":332,"o":57.49,"t":"2026-10-14T14:30:00Z","v":118109,"vw":57.48638},{"c":57.4838,"h":57.4975,"l":57.48,"n":326,"o":57.49,"t":"2026-10-14T14:45:00Z","v":110148,"vw":57.486209},{"c":57.475,"h":57.4862,"l":57.4701,"n":409,"o":57.485,"t":"2026-10-14T15:00:00Z","v":155397,"vw":57.478472},{"c":57.495,"h":57.5,"l":57.475,"n":233,"o":57.475,"t":"2026-10-14T15:15:00Z","v":429616,"vw":57.498572},{"c":57.51,"h":57.51,"l":57.491,"n":379,"o":57.4963,"t":"2026-10-14T15:30:00Z","v":399988,"vw":57.501588},{"c":57.5,"h":57.5176,"l":57.5,"n":331,"o":57.51,"t":"2026-10-14T15:45:00Z","v":306354,"vw":57.508743},{"c":57.505,"h":57.51,"l":57.5,"n":316,"o":57.5001,"t":"2026-10-14T16:00:00Z","v":184234,"vw":57.504141},{"c":57.5165,"h":57.52,"l":57.5,"n":303,"o":57.51,"t":"2026-10-14T16:15:00Z","v":150084,"vw":57.510991},{"c":57.5101,"h":57.52,"l":57.51,"n":182,"o":57.514,"t":"2026-10-14T16:30:00Z","v":645291,"vw":57.519479},{"c":57.52,"h":57.52,"l":57.51,"n":256,"o":57.5176,"t":"2026-10-14T16:45:00Z","v":88929,"vw":57.516222},{"c":57.5164,"h":57.52,"l":57.51,"n":226,"o":57.515,"t":"2026-10-14T17:00:00Z","v":91217,"vw":57.512924},{"c":57.5364,"h":57.54,"l":57.51,"n":431,"o":57.5197,"t":"2026-10-14T17:15:00Z","v":199070,"vw":57.523286},{"c":57.54,"h":57.55,"l":57.53,"n":339,"o":57.535,"t":"2026-10-14T17:30:00Z","v":149047,"vw":57.54008},{"c":57.535,"h":57.54,"l":57.53,"n":434,"o":57.539,"t":"2026-10-14T17:45:00Z","v":787820,"vw":57.531612},{"c":57.55,"h":57.55,"l":57.53,"n":526,"o":57.54,"t":"2026-10-14T18:00:00Z","v":253749,"vw":57.54431},{"c":57.565,"h":57.57,"l":57.5439,"n":379,"o":57.545,"t":"2026-10-14T18:15:00Z","v":189392,"vw":57.560016},{"c":57.5655,"h":57.57,"l":57.56,"n":349,"o":57.565,"t":"2026-10-14T18:30:00Z","v":163001,"vw":57.565321},{"c":57.565,"h":57.57,"l":57.56,"n":363,"o":57.565,"t":"2026-10-14T18:45:00Z","v":143383,"vw":57.565454},{"c":57.565,"h":57.57,"l":57.56,"n":423,"o":57.565,"t":"2026-10-14T19:00:00Z","v":191247,"vw":57.565455},{"c":57.5576,"h":57.57,"l":57.55,"n":593,"o":57.565,"t":"2026-10-14T19:15:00Z","v":234071,"vw":57.561116},{"c":57.555,"h":57.56,"l":57.55,"n":801,"o":57.5501,"t":"2026-10-14T19:30:00Z","v":380165,"vw":57.555559},{"c":57.5599,"h":57.56,"l":57.55,"n":643,"o":57.555,"t":"2026-10-14T19:45:00Z","v":313091,"vw":57.556947},{"c":57.555,"h":57.56,"l":57.55,"n":16,"o":57.56,"t":"2026-10-14T20:00:00Z","v":99001,"vw":57.559865},{"c":57.56,"h":57.56,"l":57.555,"n":6,"o":57.555,"t":"2026-10-14T20:15:00Z","v":811,"vw":57.55625},{"c":57.56,"h":57.56,"l":57.56,"n":1,"o":57.56,"t":"2026-10-14T20:45:00Z","v":100,"vw":57.56},{"c":57.5504,"h":57.5504,"l":57.5504,"n":3,"o":57.5504,"t":"2026-10-14T21:00:00Z","v":207,"vw":57.5504},{"c":57.5515,"h":57.5515,"l":57.5515,"n":1,"o":57.5515,"t":"2026-10-14T21:30:00Z","v":200,"vw":57.5515},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-14T22:00:00Z","v":1215,"vw":57.55},{"c":57.5977,"h":57.5977,"l":57.5977,"n":1,"o":57.5977,"t":"2026-10-14T22:30:00Z","v":2500,"vw":57.5977},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-14T23:15:00Z","v":170,"vw":57.55},{"c":57.59,"h":57.59,"l":57.59,"n":4,"o":57.59,"t":"2026-10-15T08:30:00Z","v":1000,"vw":57.59},{"c":57.61,"h":57.61,"l":57.61,"n":4,"o":57.61,"t":"2026-10-15T09:30:00Z","v":900,"vw":57.61},{"c":57.61,"h":57.61,"l":57.61,"n":3,"o":57.61,"t":"2026-10-15T09:45:00Z","v":1000,"vw":57.61},{"c":57.61,"h":57.61,"l":57.61,"n":10,"o":57.61,"t":"2026-10-15T10:15:00Z","v":1361,"vw":57.61},{"c":57.61,"h":57.61,"l":57.61,"n":2,"o":57.61,"t":"2026-10-15T10:45:00Z","v":330,"vw":57.61},{"c":57.6,"h":57.63,"l":57.6,"n":6,"o":57.6017,"t":"2026-10-15T11:00:00Z","v":2879,"vw":57.616743},{"c":57.63,"h":57.63,"l":57.63,"n":1,"o":57.63,"t":"2026-10-15T11:15:00Z","v":150,"vw":57.63},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-10-15T11:45:00Z","v":4000,"vw":57.63},{"c":57.62,"h":57.63,"l":57.62,"n":11,"o":57.62,"t":"2026-10-15T12:15:00Z","v":10961,"vw":57.620339},{"c":57.6,"h":57.62,"l":57.6,"n":11,"o":57.62,"t":"2026-10-15T12:30:00Z","v":16978,"vw":57.609985},{"c":57.63,"h":57.63,"l":57.61,"n":3,"o":57.61,"t":"2026-10-15T12:45:00Z","v":958,"vw":57.612222},{"c":57.648,"h":57.648,"l":57.648,"n":1,"o":57.648,"t":"2026-10-15T13:00:00Z","v":147,"vw":57.648},{"c":57.66,"h":57.66,"l":57.65,"n":23,"o":57.65,"t":"2026-10-15T13:15:00Z","v":41880,"vw":57.650455},{"c":57.655,"h":57.67,"l":57.65,"n":744,"o":57.66,"t":"2026-10-15T13:30:00Z","v":353100,"vw":57.659612},{"c":57.685,"h":57.69,"l":57.6501,"n":614,"o":57.655,"t":"2026-10-15T13:45:00Z","v":329015,"vw":57.675759},{"c":57.6665,"h":57.69,"l":57.66,"n":565,"o":57.6858,"t":"2026-10-15T14:00:00Z","v":284135,"vw":57.667655},{"c":57.6599,"h":57.6663,"l":57.65,"n":282,"o":57.665,"t":"2026-10-15T14:15:00Z","v":109032,"vw":57.65605},{"c":57.6501,"h":57.675,"l":57.65,"n":353,"o":57.655,"t":"2026-10-15T14:30:00Z","v":821168,"vw":57.664112},{"c":57.63,"h":57.66,"l":57.63,"n":460,"o":57.65,"t":"2026-10-15T14:45:00Z","v":520293,"vw":57.654656},{"c":57.615,"h":57.64,"l":57.61,"n":268,"o":57.63,"t":"2026-10-15T15:00:00Z","v":119903,"vw":57.62436},{"c":57.61,"h":57.615,"l":57.6,"n":233,"o":57.615,"t":"2026-10-15T15:15:00Z","v":132976,"vw":57.605642},{"c":57.6116,"h":57.62,"l":57.6,"n":271,"o":57.605,"t":"2026-10-15T15:30:00Z","v":125011,"vw":57.613173},{"c":57.605,"h":57.62,"l":57.6039,"n":243,"o":57.6119,"t":"2026-10-15T15:45:00Z","v":101933,"vw":57.611523},{"c":57.615,"h":57.62,"l":57.6037,"n":256,"o":57.605,"t":"2026-10-15T16:00:00Z","v":198703,"vw":57.617822},{"c":57.625,"h":57.63,"l":57.61,"n":241,"o":57.62,"t":"2026-10-15T16:15:00Z","v":73256,"vw":57.618338},{"c":57.625,"h":57.63,"l":57.62,"n":135,"o":57.625,"t":"2026-10-15T16:30:00Z","v":69531,"vw":57.625208},{"c":57.62,"h":57.63,"l":57.62,"n":501,"o":57.6295,"t":"2026-10-15T16:45:00Z","v":104105,"vw":57.625974},{"c":57.625,"h":57.63,"l":57.62,"n":175,"o":57.625,"t":"2026-10-15T17:00:00Z","v":85904,"vw":57.626803},{"c":57.6201,"h":57.6299,"l":57.62,"n":199,"o":57.6224,"t":"2026-10-15T17:15:00Z","v":72826,"vw":57.623909},{"c":57.625,"h":57.6299,"l":57.62,"n":177,"o":57.625,"t":"2026-10-15T17:30:00Z","v":57358,"vw":57.624504},{"c":57.62,"h":57.63,"l":57.61,"n":347,"o":57.621,"t":"2026-10-15T17:45:00Z","v":187844,"vw":57.616597},{"c":57.63,"h":57.63,"l":57.61,"n":242,"o":57.62,"t":"2026-10-15T18:00:00Z","v":99902,"vw":57.62538},{"c":57.635,"h":57.64,"l":57.62,"n":288,"o":57.63,"t":"2026-10-15T18:15:00Z","v":89284,"vw":57.632788},{"c":57.635,"h":57.64,"l":57.63,"n":315,"o":57.635,"t":"2026-10-15T18:30:00Z","v":227107,"vw":57.635718},{"c":57.63,"h":57.64,"l":57.63,"n":246,"o":57.6301,"t":"2026-10-15T18:45:00Z","v":112795,"vw":57.634237},{"c":57.635,"h":57.64,"l":57.63,"n":328,"o":57.635,"t":"2026-10-15T19:00:00Z","v":201613,"vw":57.633938},{"c":57.61,"h":57.635,"l":57.61,"n":425,"o":57.635,"t":"2026-10-15T19:15:00Z","v":309280,"vw":57.6166},{"c":57.62,"h":57.62,"l":57.61,"n":470,"o":57.615,"t":"2026-10-15T19:30:00Z","v":377764,"vw":57.61505},{"c":57.62,"h":57.63,"l":57.6117,"n":507,"o":57.62,"t":"2026-10-15T19:45:00Z","v":150312,"vw":57.620237},{"c":57.625,"h":57.625,"l":57.62,"n":27,"o":57.62,"t":"2026-10-15T20:00:00Z","v":75242,"vw":57.620375},{"c":57.625,"h":57.63,"l":57.62,"n":14,"o":57.62,"t":"2026-10-15T20:15:00Z","v":12379,"vw":57.627648},{"c":57.625,"h":57.625,"l":57.625,"n":2,"o":57.625,"t":"2026-10-15T20:30:00Z","v":1000,"vw":57.625},{"c":57.65,"h":57.65,"l":57.62,"n":9,"o":57.62,"t":"2026-10-15T20:45:00Z","v":930,"vw":57.631461},{"c":57.61,"h":57.61,"l":57.61,"n":1,"o":57.61,"t":"2026-10-15T21:30:00Z","v":115,"vw":57.61},{"c":57.63,"h":57.63,"l":57.63,"n":3,"o":57.63,"t":"2026-10-15T21:45:00Z","v":810,"vw":57.63},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-10-15T22:45:00Z","v":6050,"vw":57.63},{"c":57.6199,"h":57.6199,"l":57.6199,"n":1,"o":57.6199,"t":"2026-10-15T23:30:00Z","v":500,"vw":57.6199},{"c":57.64,"h":57.64,"l":57.63,"n":5,"o":57.63,"t":"2026-10-16T08:00:00Z","v":230,"vw":57.635},{"c":57.5673,"h":57.5673,"l":57.5673,"n":1,"o":57.5673,"t":"2026-10-16T09:45:00Z","v":170,"vw":57.5673},{"c":57.6195,"h":57.64,"l":57.6195,"n":2,"o":57.64,"t":"2026-10-16T11:00:00Z","v":421,"vw":57.627973},{"c":57.645,"h":57.645,"l":57.645,"n":1,"o":57.645,"t":"2026-10-16T11:45:00Z","v":1800,"vw":57.645},{"c":57.66,"h":57.66,"l":57.66,"n":1,"o":57.66,"t":"2026-10-16T12:00:00Z","v":350,"vw":57.66},{"c":57.66,"h":57.66,"l":57.645,"n":9,"o":57.65,"t":"2026-10-16T12:15:00Z","v":12000,"vw":57.652575},{"c":57.65,"h":57.655,"l":57.65,"n":2,"o":57.655,"t":"2026-10-16T12:30:00Z","v":1900,"vw":57.654737},{"c":57.635,"h":57.635,"l":57.635,"n":2,"o":57.635,"t":"2026-10-16T12:45:00Z","v":1825,"vw":57.635},{"c":57.64,"h":57.64,"l":57.635,"n":2,"o":57.635,"t":"2026-10-16T13:00:00Z","v":2025,"vw":57.635556},{"c":57.635,"h":57.64,"l":57.635,"n":10,"o":57.635,"t":"2026-10-16T13:15:00Z","v":4708,"vw":57.636087},{"c":57.65,"h":57.65,"l":57.63,"n":459,"o":57.64,"t":"2026-10-16T13:30:00Z","v":246537,"vw":57.641671},{"c":57.67,"h":57.67,"l":57.64,"n":368,"o":57.6481,"t":"2026-10-16T13:45:00Z","v":90242,"vw":57.656056},{"c":57.685,"h":57.69,"l":57.67,"n":471,"o":57.67,"t":"2026-10-16T14:00:00Z","v":303541,"vw":57.686512},{"c":57.685,"h":57.69,"l":57.67,"n":374,"o":57.6863,"t":"2026-10-16T14:15:00Z","v":143942,"vw":57.681631},{"c":57.6719,"h":57.6876,"l":57.67,"n":285,"o":57.685,"t":"2026-10-16T14:30:00Z","v":93369,"vw":57.679973},{"c":57.675,"h":57.68,"l":57.67,"n":239,"o":57.6762,"t":"2026-10-16T14:45:00Z","v":110966,"vw":57.67458},{"c":57.685,"h":57.69,"l":57.67,"n":296,"o":57.675,"t":"2026-10-16T15:00:00Z","v":142389,"vw":57.680607},{"c":57.68,"h":57.685,"l":57.67,"n":266,"o":57.685,"t":"2026-10-16T15:15:00Z","v":122299,"vw":57.676116},{"c":57.6763,"h":57.68,"l":57.67,"n":223,"o":57.675,"t":"2026-10-16T15:30:00Z","v":84144,"vw":57.675075},{"c":57.655,"h":57.68,"l":57.655,"n":351,"o":57.679,"t":"2026-10-16T15:45:00Z","v":177416,"vw":57.665406},{"c":57.655,"h":57.66,"l":57.65,"n":290,"o":57.655,"t":"2026-10-16T16:00:00Z","v":185359,"vw":57.658343},{"c":57.64,"h":57.66,"l":57.63,"n":258,"o":57.6563,"t":"2026-10-16T16:15:00Z","v":114274,"vw":57.642212},{"c":57.64,"h":57.64,"l":57.63,"n":242,"o":57.64,"t":"2026-10-16T16:30:00Z","v":151013,"vw":57.632996},{"c":57.6299,"h":57.64,"l":57.62,"n":215,"o":57.635,"t":"2026-10-16T16:45:00Z","v":77593,"vw":57.632589},{"c":57.6381,"h":57.64,"l":57.6238,"n":234,"o":57.6238,"t":"2026-10-16T17:00:00Z","v":64448,"vw":57.632666},{"c":57.645,"h":57.65,"l":57.635,"n":295,"o":57.635,"t":"2026-10-16T17:15:00Z","v":269181,"vw":57.646264},{"c":57.655,"h":57.6564,"l":57.64,"n":335,"o":57.642,"t":"2026-10-16T17:30:00Z","v":88755,"vw":57.647803},{"c":57.655,"h":57.66,"l":57.65,"n":352,"o":57.66,"t":"2026-10-16T17:45:00Z","v":70057,"vw":57.654023},{"c":57.6498,"h":57.66,"l":57.6433,"n":267,"o":57.66,"t":"2026-10-16T18:00:00Z","v":117865,"vw":57.650669},{"c":57.65,"h":57.66,"l":57.645,"n":248,"o":57.645,"t":"2026-10-16T18:15:00Z","v":329330,"vw":57.658338},{"c":57.655,"h":57.66,"l":57.65,"n":287,"o":57.6585,"t":"2026-10-16T18:30:00Z","v":130963,"vw":57.655846},{"c":57.665,"h":57.67,"l":57.65,"n":319,"o":57.655,"t":"2026-10-16T18:45:00Z","v":188532,"vw":57.657124},{"c":57.6765,"h":57.68,"l":57.66,"n":373,"o":57.66,"t":"2026-10-16T19:00:00Z","v":140325,"vw":57.672464},{"c":57.675,"h":57.68,"l":57.67,"n":386,"o":57.6763,"t":"2026-10-16T19:15:00Z","v":163892,"vw":57.67634},{"c":57.685,"h":57.69,"l":57.67,"n":410,"o":57.6761,"t":"2026-10-16T19:30:00Z","v":151850,"vw":57.681154},{"c":57.685,"h":57.69,"l":57.68,"n":632,"o":57.6821,"t":"2026-10-16T19:45:00Z","v":249871,"vw":57.68404},{"c":57.685,"h":57.69,"l":57.685,"n":38,"o":57.69,"t":"2026-10-16T20:00:00Z","v":226525,"vw":57.689826},{"c":57.685,"h":57.69,"l":57.685,"n":9,"o":57.69,"t":"2026-10-16T20:15:00Z","v":3286,"vw":57.686795},{"c":57.69,"h":57.69,"l":57.68,"n":4,"o":57.68,"t":"2026-10-16T20:45:00Z","v":2152,"vw":57.689535},{"c":57.6999,"h":57.6999,"l":57.6984,"n":2,"o":57.6984,"t":"2026-10-16T21:30:00Z","v":400,"vw":57.69915},{"c":57.6999,"h":57.6999,"l":57.6999,"n":1,"o":57.6999,"t":"2026-10-16T21:45:00Z","v":275,"vw":57.6999},{"c":57.6998,"h":57.6998,"l":57.6998,"n":1,"o":57.6998,"t":"2026-10-16T22:30:00Z","v":450,"vw":57.6998},{"c":57.7,"h":57.7,"l":57.7,"n":2,"o":57.7,"t":"2026-10-16T23:00:00Z","v":165,"vw":57.7},{"c":57.69,"h":57.69,"l":57.69,"n":5,"o":57.69,"t":"2026-10-19T09:30:00Z","v":693,"vw":57.69},{"c":57.69,"h":57.695,"l":57.69,"n":8,"o":57.6903,"t":"2026-10-19T11:45:00Z","v":13148,"vw":57.692789},{"c":57.67,"h":57.6702,"l":57.67,"n":2,"o":57.6702,"t":"2026-10-19T12:15:00Z","v":600,"vw":57.670167},{"c":57.661,"h":57.661,"l":57.661,"n":1,"o":57.661,"t":"2026-10-19T12:30:00Z","v":339,"vw":57.661},{"c":57.665,"h":57.665,"l":57.655,"n":4,"o":57.66,"t":"2026-10-19T13:00:00Z","v":7575,"vw":57.66},{"c":57.66,"h":57.66,"l":57.6519,"n":14,"o":57.655,"t":"2026-10-19T13:15:00Z","v":9944,"vw":57.656282},{"c":57.665,"h":57.67,"l":57.65,"n":566,"o":57.66,"t":"2026-10-19T13:30:00Z","v":266215,"vw":57.660425},{"c":57.67,"h":57.67,"l":57.65,"n":549,"o":57.665,"t":"2026-10-19T13:45:00Z","v":247542,"vw":57.659131},{"c":57.66,"h":57.67,"l":57.66,"n":428,"o":57.67,"t":"2026-10-19T14:00:00Z","v":113878,"vw":57.66477},{"c":57.655,"h":57.67,"l":57.6501,"n":435,"o":57.665,"t":"2026-10-19T14:15:00Z","v":139162,"vw":57.662088},{"c":57.655,"h":57.66,"l":57.65,"n":403,"o":57.6599,"t":"2026-10-19T14:30:00Z","v":357990,"vw":57.656667},{"c":57.65,"h":57.6565,"l":57.64,"n":300,"o":57.655,"t":"2026-10-19T14:45:00Z","v":103469,"vw":57.646553},{"c":57.65,"h":57.65,"l":57.64,"n":229,"o":57.645,"t":"2026-10-19T15:00:00Z","v":73303,"vw":57.645008},{"c":57.645,"h":57.65,"l":57.64,"n":476,"o":57.64,"t":"2026-10-19T15:15:00Z","v":108870,"vw":57.645903},{"c":57.6401,"h":57.65,"l":57.64,"n":463,"o":57.645,"t":"2026-10-19T15:30:00Z","v":101127,"vw":57.64476},{"c":57.635,"h":57.65,"l":57.63,"n":310,"o":57.64,"t":"2026-10-19T15:45:00Z","v":144694,"vw":57.637566},{"c":57.6301,"h":57.64,"l":57.63,"n":337,"o":57.635,"t":"2026-10-19T16:00:00Z","v":71185,"vw":57.632787},{"c":57.635,"h":57.64,"l":57.62,"n":295,"o":57.63,"t":"2026-10-19T16:15:00Z","v":112926,"vw":57.630783},{"c":57.6362,"h":57.64,"l":57.63,"n":169,"o":57.635,"t":"2026-10-19T16:30:00Z","v":64260,"vw":57.633224},{"c":57.63,"h":57.64,"l":57.63,"n":165,"o":57.6398,"t":"2026-10-19T16:45:00Z","v":71394,"vw":57.634503},{"c":57.635,"h":57.64,"l":57.63,"n":179,"o":57.6399,"t":"2026-10-19T17:00:00Z","v":47443,"vw":57.634724},{"c":57.635,"h":57.64,"l":57.63,"n":230,"o":57.635,"t":"2026-10-19T17:15:00Z","v":102652,"vw":57.635855},{"c":57.64,"h":57.64,"l":57.63,"n":193,"o":57.635,"t":"2026-10-19T17:30:00Z","v":47607,"vw":57.636176},{"c":57.6476,"h":57.65,"l":57.63,"n":342,"o":57.6339,"t":"2026-10-19T17:45:00Z","v":64666,"vw":57.643005},{"c":57.65,"h":57.65,"l":57.64,"n":234,"o":57.6439,"t":"2026-10-19T18:00:00Z","v":76539,"vw":57.647132},{"c":57.65,"h":57.65,"l":57.64,"n":203,"o":57.6401,"t":"2026-10-19T18:15:00Z","v":45627,"vw":57.645845},{"c":57.644,"h":57.65,"l":57.64,"n":234,"o":57.65,"t":"2026-10-19T18:30:00Z","v":105552,"vw":57.642853},{"c":57.65,"h":57.65,"l":57.64,"n":246,"o":57.65,"t":"2026-10-19T18:45:00Z","v":94563,"vw":57.647488},{"c":57.6463,"h":57.65,"l":57.64,"n":296,"o":57.65,"t":"2026-10-19T19:00:00Z","v":98028,"vw":57.645024},{"c":57.64,"h":57.65,"l":57.64,"n":371,"o":57.645,"t":"2026-10-19T19:15:00Z","v":185527,"vw":57.645183},{"c":57.635,"h":57.65,"l":57.63,"n":392,"o":57.64,"t":"2026-10-19T19:30:00Z","v":192254,"vw":57.642886},{"c":57.64,"h":57.64,"l":57.63,"n":1367,"o":57.635,"t":"2026-10-19T19:45:00Z","v":182087,"vw":57.637309},{"c":57.6386,"h":57.64,"l":57.6305,"n":18,"o":57.64,"t":"2026-10-19T20:00:00Z","v":765587,"vw":57.639983},{"c":57.635,"h":57.635,"l":57.635,"n":2,"o":57.635,"t":"2026-10-19T20:15:00Z","v":200,"vw":57.635},{"c":57.6314,"h":57.6314,"l":57.6314,"n":1,"o":57.6314,"t":"2026-10-19T21:00:00Z","v":200,"vw":57.6314},{"c":57.6307,"h":57.6307,"l":57.6307,"n":3,"o":57.6307,"t":"2026-10-19T21:15:00Z","v":221,"vw":57.6307},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-10-19T23:00:00Z","v":100,"vw":57.65},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-20T08:00:00Z","v":137,"vw":57.3},{"c":57.66,"h":57.66,"l":57.66,"n":2,"o":57.66,"t":"2026-10-20T12:15:00Z","v":710,"vw":57.66},{"c":57.64,"h":57.64,"l":57.64,"n":3,"o":57.64,"t":"2026-10-20T13:00:00Z","v":332,"vw":57.64},{"c":57.65,"h":57.65,"l":57.64,"n":34,"o":57.64,"t":"2026-10-20T13:15:00Z","v":4229,"vw":57.645},{"c":57.6537,"h":57.66,"l":57.64,"n":562,"o":57.65,"t":"2026-10-20T13:30:00Z","v":464048,"vw":57.651424},{"c":57.655,"h":57.66,"l":57.65,"n":541,"o":57.65,"t":"2026-10-20T13:45:00Z","v":162426,"vw":57.655296},{"c":57.6576,"h":57.66,"l":57.64,"n":509,"o":57.655,"t":"2026-10-20T14:00:00Z","v":187847,"vw":57.651572},{"c":57.6736,"h":57.68,"l":57.65,"n":408,"o":57.655,"t":"2026-10-20T14:15:00Z","v":190163,"vw":57.661765},{"c":57.675,"h":57.68,"l":57.67,"n":303,"o":57.6799,"t":"2026-10-20T14:30:00Z","v":109735,"vw":57.676141},{"c":57.665,"h":57.675,"l":57.66,"n":291,"o":57.6707,"t":"2026-10-20T14:45:00Z","v":66563,"vw":57.665893},{"c":57.66,"h":57.67,"l":57.65,"n":413,"o":57.665,"t":"2026-10-20T15:00:00Z","v":147050,"vw":57.659135},{"c":57.649,"h":57.66,"l":57.6437,"n":328,"o":57.655,"t":"2026-10-20T15:15:00Z","v":147135,"vw":57.649765},{"c":57.645,"h":57.65,"l":57.64,"n":276,"o":57.6401,"t":"2026-10-20T15:30:00Z","v":62596,"vw":57.646408},{"c":57.6363,"h":57.65,"l":57.63,"n":477,"o":57.645,"t":"2026-10-20T15:45:00Z","v":443041,"vw":57.643512},{"c":57.635,"h":57.64,"l":57.63,"n":322,"o":57.6399,"t":"2026-10-20T16:00:00Z","v":132560,"vw":57.63478},{"c":57.635,"h":57.64,"l":57.63,"n":181,"o":57.635,"t":"2026-10-20T16:15:00Z","v":47323,"vw":57.633486},{"c":57.6307,"h":57.64,"l":57.63,"n":135,"o":57.6301,"t":"2026-10-20T16:30:00Z","v":61646,"vw":57.633553},{"c":57.625,"h":57.64,"l":57.62,"n":276,"o":57.635,"t":"2026-10-20T16:45:00Z","v":79773,"vw":57.626647},{"c":57.6263,"h":57.63,"l":57.62,"n":161,"o":57.625,"t":"2026-10-20T17:00:00Z","v":56949,"vw":57.624161},{"c":57.625,"h":57.63,"l":57.62,"n":296,"o":57.6263,"t":"2026-10-20T17:15:00Z","v":171231,"vw":57.625347},{"c":57.624,"h":57.63,"l":57.62,"n":257,"o":57.629,"t":"2026-10-20T17:30:00Z","v":129816,"vw":57.627612},{"c":57.6201,"h":57.63,"l":57.62,"n":370,"o":57.629,"t":"2026-10-20T17:45:00Z","v":106552,"vw":57.62631},{"c":57.6262,"h":57.63,"l":57.62,"n":294,"o":57.6299,"t":"2026-10-20T18:00:00Z","v":174169,"vw":57.625734},{"c":57.625,"h":57.63,"l":57.62,"n":274,"o":57.6201,"t":"2026-10-20T18:15:00Z","v":90725,"vw":57.6248},{"c":57.6238,"h":57.63,"l":57.62,"n":264,"o":57.625,"t":"2026-10-20T18:30:00Z","v":114210,"vw":57.626298},{"c":57.63,"h":57.63,"l":57.62,"n":266,"o":57.625,"t":"2026-10-20T18:45:00Z","v":106542,"vw":57.625582},{"c":57.625,"h":57.63,"l":57.62,"n":273,"o":57.624,"t":"2026-10-20T19:00:00Z","v":116368,"vw":57.626492},{"c":57.625,"h":57.63,"l":57.62,"n":310,"o":57.625,"t":"2026-10-20T19:15:00Z","v":110192,"vw":57.626823},{"c":57.635,"h":57.64,"l":57.625,"n":387,"o":57.63,"t":"2026-10-20T19:30:00Z","v":242804,"vw":57.634364},{"c":57.635,"h":57.64,"l":57.63,"n":450,"o":57.6362,"t":"2026-10-20T19:45:00Z","v":226870,"vw":57.633864},{"c":57.635,"h":57.64,"l":57.63,"n":35,"o":57.64,"t":"2026-10-20T20:00:00Z","v":59303,"vw":57.639449},{"c":57.6315,"h":57.6315,"l":57.6315,"n":1,"o":57.6315,"t":"2026-10-20T20:30:00Z","v":400,"vw":57.6315},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-10-20T20:45:00Z","v":300,"vw":57.63},{"c":57.62,"h":57.62,"l":57.62,"n":2,"o":57.62,"t":"2026-10-20T21:00:00Z","v":300,"vw":57.62},{"c":57.56,"h":57.56,"l":57.56,"n":3,"o":57.56,"t":"2026-10-21T08:00:00Z","v":479,"vw":57.56},{"c":57.64,"h":57.64,"l":57.62,"n":5,"o":57.62,"t":"2026-10-21T08:15:00Z","v":650,"vw":57.627692},{"c":57.645,"h":57.65,"l":57.64,"n":7,"o":57.64,"t":"2026-10-21T11:30:00Z","v":2299,"vw":57.643449},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-10-21T11:45:00Z","v":1300,"vw":57.65},{"c":57.6498,"h":57.65,"l":57.6498,"n":3,"o":57.65,"t":"2026-10-21T12:00:00Z","v":2800,"vw":57.649986},{"c":57.655,"h":57.655,"l":57.65,"n":6,"o":57.65,"t":"2026-10-21T12:15:00Z","v":1372,"vw":57.653912},{"c":57.6515,"h":57.6515,"l":57.6515,"n":1,"o":57.6515,"t":"2026-10-21T13:00:00Z","v":114,"vw":57.6515},{"c":57.65,"h":57.66,"l":57.65,"n":14,"o":57.66,"t":"2026-10-21T13:15:00Z","v":8302,"vw":57.657243},{"c":57.665,"h":57.6666,"l":57.65,"n":520,"o":57.66,"t":"2026-10-21T13:30:00Z","v":181424,"vw":57.658863},{"c":57.6601,"h":57.67,"l":57.66,"n":338,"o":57.6681,"t":"2026-10-21T13:45:00Z","v":114020,"vw":57.665302},{"c":57.65,"h":57.67,"l":57.64,"n":459,"o":57.6664,"t":"2026-10-21T14:00:00Z","v":72963,"vw":57.65864},{"c":57.6483,"h":57.66,"l":57.645,"n":378,"o":57.6568,"t":"2026-10-21T14:15:00Z","v":135304,"vw":57.653818},{"c":57.645,"h":57.65,"l":57.64,"n":240,"o":57.6437,"t":"2026-10-21T14:30:00Z","v":52201,"vw":57.646214},{"c":57.6415,"h":57.65,"l":57.64,"n":331,"o":57.645,"t":"2026-10-21T14:45:00Z","v":78101,"vw":57.645259},{"c":57.635,"h":57.645,"l":57.63,"n":315,"o":57.645,"t":"2026-10-21T15:00:00Z","v":100607,"vw":57.638477},{"c":57.6463,"h":57.6463,"l":57.63,"n":352,"o":57.64,"t":"2026-10-21T15:15:00Z","v":130010,"vw":57.639128},{"c":57.645,"h":57.65,"l":57.64,"n":341,"o":57.645,"t":"2026-10-21T15:30:00Z","v":63534,"vw":57.64295},{"c":57.65,"h":57.65,"l":57.64,"n":310,"o":57.6465,"t":"2026-10-21T15:45:00Z","v":78776,"vw":57.645046},{"c":57.6375,"h":57.65,"l":57.63,"n":404,"o":57.64,"t":"2026-10-21T16:00:00Z","v":357119,"vw":57.636748},{"c":57.6338,"h":57.64,"l":57.63,"n":264,"o":57.635,"t":"2026-10-21T16:15:00Z","v":248745,"vw":57.638723},{"c":57.645,"h":57.65,"l":57.63,"n":270,"o":57.64,"t":"2026-10-21T16:30:00Z","v":93737,"vw":57.640728},{"c":57.645,"h":57.65,"l":57.64,"n":401,"o":57.6456,"t":"2026-10-21T16:45:00Z","v":450257,"vw":57.644605},{"c":57.646,"h":57.65,"l":57.64,"n":231,"o":57.645,"t":"2026-10-21T17:00:00Z","v":252844,"vw":57.648792},{"c":57.6401,"h":57.65,"l":57.64,"n":254,"o":57.645,"t":"2026-10-21T17:15:00Z","v":248176,"vw":57.646529},{"c":57.6499,"h":57.65,"l":57.64,"n":234,"o":57.645,"t":"2026-10-21T17:30:00Z","v":100298,"vw":57.645396},{"c":57.645,"h":57.65,"l":57.64,"n":301,"o":57.645,"t":"2026-10-21T17:45:00Z","v":79187,"vw":57.646112},{"c":57.64,"h":57.65,"l":57.64,"n":259,"o":57.6464,"t":"2026-10-21T18:00:00Z","v":99392,"vw":57.643003},{"c":57.645,"h":57.65,"l":57.64,"n":405,"o":57.645,"t":"2026-10-21T18:15:00Z","v":188097,"vw":57.643827},{"c":57.635,"h":57.65,"l":57.63,"n":455,"o":57.6401,"t":"2026-10-21T18:30:00Z","v":154197,"vw":57.637688},{"c":57.6065,"h":57.64,"l":57.6,"n":453,"o":57.635,"t":"2026-10-21T18:45:00Z","v":165086,"vw":57.62385},{"c":57.605,"h":57.61,"l":57.6,"n":585,"o":57.605,"t":"2026-10-21T19:00:00Z","v":133037,"vw":57.606085},{"c":57.625,"h":57.63,"l":57.6026,"n":886,"o":57.61,"t":"2026-10-21T19:15:00Z","v":309686,"vw":57.614711},{"c":57.625,"h":57.63,"l":57.62,"n":548,"o":57.63,"t":"2026-10-21T19:30:00Z","v":216406,"vw":57.625513},{"c":57.625,"h":57.63,"l":57.62,"n":652,"o":57.625,"t":"2026-10-21T19:45:00Z","v":236725,"vw":57.625911},{"c":57.625,"h":57.63,"l":57.6215,"n":72,"o":57.63,"t":"2026-10-21T20:00:00Z","v":122894,"vw":57.628913},{"c":57.625,"h":57.625,"l":57.625,"n":7,"o":57.625,"t":"2026-10-21T20:30:00Z","v":2480,"vw":57.625},{"c":57.7076,"h":57.7076,"l":57.7076,"n":1,"o":57.7076,"t":"2026-10-21T22:30:00Z","v":217,"vw":57.7076},{"c":60,"h":60,"l":60,"n":8,"o":60,"t":"2026-10-22T08:00:00Z","v":107,"vw":60},{"c":57.69,"h":57.69,"l":57.69,"n":4,"o":57.69,"t":"2026-10-22T11:15:00Z","v":384,"vw":57.69},{"c":57.7003,"h":57.71,"l":57.69,"n":7,"o":57.69,"t":"2026-10-22T11:30:00Z","v":822,"vw":57.696363},{"c":57.71,"h":57.71,"l":57.71,"n":34,"o":57.71,"t":"2026-10-22T12:00:00Z","v":7196,"vw":57.71},{"c":57.71,"h":57.71,"l":57.71,"n":2,"o":57.71,"t":"2026-10-22T12:30:00Z","v":3850,"vw":57.71},{"c":57.71,"h":57.71,"l":57.71,"n":3,"o":57.71,"t":"2026-10-22T12:45:00Z","v":697,"vw":57.71},{"c":57.71,"h":57.72,"l":57.71,"n":5,"o":57.72,"t":"2026-10-22T13:15:00Z","v":1500,"vw":57.710667},{"c":57.705,"h":57.72,"l":57.7,"n":537,"o":57.71,"t":"2026-10-22T13:30:00Z","v":448985,"vw":57.712548},{"c":57.7166,"h":57.73,"l":57.705,"n":647,"o":57.705,"t":"2026-10-22T13:45:00Z","v":220444,"vw":57.720327},{"c":57.715,"h":57.72,"l":57.71,"n":489,"o":57.715,"t":"2026-10-22T14:00:00Z","v":255741,"vw":57.71774},{"c":57.73,"h":57.73,"l":57.7101,"n":356,"o":57.715,"t":"2026-10-22T14:15:00Z","v":116188,"vw":57.724061},{"c":57.7401,"h":57.75,"l":57.725,"n":413,"o":57.725,"t":"2026-10-22T14:30:00Z","v":130334,"vw":57.73873},{"c":57.7401,"h":57.75,"l":57.74,"n":481,"o":57.745,"t":"2026-10-22T14:45:00Z","v":130644,"vw":57.745271},{"c":57.745,"h":57.75,"l":57.74,"n":320,"o":57.745,"t":"2026-10-22T15:00:00Z","v":153396,"vw":57.742777},{"c":57.735,"h":57.75,"l":57.73,"n":393,"o":57.745,"t":"2026-10-22T15:15:00Z","v":136565,"vw":57.741476},{"c":57.7564,"h":57.76,"l":57.73,"n":697,"o":57.735,"t":"2026-10-22T15:30:00Z","v":243603,"vw":57.744625},{"c":57.755,"h":57.76,"l":57.75,"n":346,"o":57.755,"t":"2026-10-22T15:45:00Z","v":106993,"vw":57.755356},{"c":57.755,"h":57.76,"l":57.74,"n":342,"o":57.755,"t":"2026-10-22T16:00:00Z","v":109764,"vw":57.751472},{"c":57.7538,"h":57.76,"l":57.75,"n":194,"o":57.7599,"t":"2026-10-22T16:15:00Z","v":44200,"vw":57.756487},{"c":57.785,"h":57.785,"l":57.75,"n":374,"o":57.754,"t":"2026-10-22T16:30:00Z","v":99372,"vw":57.771134},{"c":57.785,"h":57.8,"l":57.78,"n":422,"o":57.78,"t":"2026-10-22T16:45:00Z","v":153127,"vw":57.79099},{"c":57.79,"h":57.79,"l":57.78,"n":248,"o":57.785,"t":"2026-10-22T17:00:00Z","v":133068,"vw":57.785803},{"c":57.795,"h":57.8,"l":57.785,"n":270,"o":57.7898,"t":"2026-10-22T17:15:00Z","v":206161,"vw":57.796359},{"c":57.8,"h":57.8,"l":57.79,"n":221,"o":57.795,"t":"2026-10-22T17:30:00Z","v":102841,"vw":57.794555},{"c":57.815,"h":57.82,"l":57.79,"n":408,"o":57.795,"t":"2026-10-22T17:45:00Z","v":166825,"vw":57.798594},{"c":57.8076,"h":57.83,"l":57.8,"n":496,"o":57.815,"t":"2026-10-22T18:00:00Z","v":143199,"vw":57.818284},{"c":57.8083,"h":57.81,"l":57.8,"n":326,"o":57.8,"t":"2026-10-22T18:15:00Z","v":151633,"vw":57.804819},{"c":57.815,"h":57.82,"l":57.8,"n":355,"o":57.804,"t":"2026-10-22T18:30:00Z","v":244477,"vw":57.813787},{"c":57.805,"h":57.82,"l":57.8,"n":331,"o":57.815,"t":"2026-10-22T18:45:00Z","v":200320,"vw":57.807909},{"c":57.805,"h":57.81,"l":57.8,"n":419,"o":57.805,"t":"2026-10-22T19:00:00Z","v":146017,"vw":57.80392},{"c":57.79,"h":57.81,"l":57.79,"n":526,"o":57.805,"t":"2026-10-22T19:15:00Z","v":183608,"vw":57.804205},{"c":57.795,"h":57.8,"l":57.79,"n":428,"o":57.79,"t":"2026-10-22T19:30:00Z","v":211515,"vw":57.795036},{"c":57.795,"h":57.8,"l":57.79,"n":513,"o":57.795,"t":"2026-10-22T19:45:00Z","v":280980,"vw":57.79368},{"c":57.785,"h":57.8,"l":57.785,"n":31,"o":57.8,"t":"2026-10-22T20:00:00Z","v":34094,"vw":57.798019},{"c":57.7801,"h":57.7801,"l":57.78,"n":11,"o":57.78,"t":"2026-10-22T20:15:00Z","v":3302,"vw":57.780012},{"c":57.79,"h":57.795,"l":57.79,"n":15,"o":57.795,"t":"2026-10-22T20:30:00Z","v":4524,"vw":57.792},{"c":57.8,"h":57.8,"l":57.7997,"n":3,"o":57.7997,"t":"2026-10-22T20:45:00Z","v":378,"vw":57.799837},{"c":57.8,"h":57.8,"l":57.8,"n":1,"o":57.8,"t":"2026-10-22T21:00:00Z","v":5610,"vw":57.8},{"c":57.8077,"h":57.8077,"l":57.8,"n":7,"o":57.8,"t":"2026-10-22T21:15:00Z","v":1313,"vw":57.802959},{"c":57.81,"h":57.81,"l":57.8,"n":2,"o":57.8,"t":"2026-10-22T21:30:00Z","v":2955,"vw":57.809662}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.975,"strike":63.382188083486355,"iv":0.42676083378836516,"gamma":0.045878636500222565,"theta":-0.03977138987938164,"vega":0.051692041307595575,"rho":0.010276420169071512,"breakevenPct":11.32535561924641},{"delta":0.3,"premium":0.975,"strike":61.20039181892601,"iv":0.3309901011385609,"gamma":0.06476692437246834,"theta":-0.03434713158707273,"vega":0.05654835903212302,"rho":0.012396968397303736,"breakevenPct":7.551274552717533},{"delta":0.35,"premium":0.975,"strike":59.89774538582882,"iv":0.2658559808946504,"gamma":0.08604549173141267,"theta":-0.0300201150695944,"vega":0.06020421664723956,"rho":0.014494572938610078,"breakevenPct":5.297950849037921},{"delta":0.4,"premium":0.975,"strike":59.044115651437956,"iv":0.21806501542250975,"gamma":0.10911653487808429,"theta":-0.026408900233237987,"vega":0.06283590028998425,"rho":0.01657432951425427,"breakevenPct":3.821338265763627},{"delta":0.45,"premium":0.9859123196632574,"strike":58.563507213469705,"iv":0.18818900820059006,"gamma":0.13216350478389857,"theta":-0.023796356113731165,"vega":0.06380975396983128,"rho":0.018641747553696277,"breakevenPct":3.008855791615568},{"delta":0.5,"premium":0.9974193221131166,"strike":58.103227115475335,"iv":0.15928930277543382,"gamma":0.15520916278331742,"theta":-0.02123823601250098,"vega":0.06469326178624403,"rho":0.020708493186599824,"breakevenPct":2.2325660570635746},{"delta":0.55,"premium":1.0896971639685482,"strike":57.788947849485766,"iv":0.14749047135750432,"gamma":0.16213094319044952,"theta":-0.019965804249225255,"vega":0.06322573608648274,"rho":0.022858316827218655,"breakevenPct":1.8485469874663798},{"delta":0.6,"premium":1.2053265563628823,"strike":57.516878690910865,"iv":0.1406356510031965,"gamma":0.16439117067513687,"theta":-0.019065076140659224,"vega":0.061078506196748615,"rho":0.02503215904075454,"breakevenPct":1.5779367709284615},{"delta":0.65,"premium":1.320955948757217,"strike":57.244809532335964,"iv":0.13378083064888868,"gamma":0.16665139815982422,"theta":-0.018164348032093193,"vega":0.058931276307014474,"rho":0.02720600125429043,"breakevenPct":1.307326554390543},{"delta":0.7,"premium":1.441849642052342,"strike":56.967905443709824,"iv":0.12705492595025145,"gamma":0.16742451063396532,"theta":-0.01702793217017903,"vega":0.0563812148247005,"rho":0.029426802433515278,"breakevenPct":1.0374590654941391},{"delta":0.75,"premium":1.610020250676457,"strike":56.647580474901986,"iv":0.12148676938428726,"gamma":0.15484234350630788,"theta":-0.013774883887529704,"vega":0.05021345833346764,"rho":0.03206932628525688,"breakevenPct":0.7742617636714073},{"delta":0.8,"premium":1.778190859300572,"strike":56.32725550609415,"iv":0.11591861281832307,"gamma":0.14226017637865043,"theta":-0.010521835604880377,"vega":0.04404570184223478,"rho":0.034711850136998484,"breakevenPct":0.5110644618486754},{"delta":0.85,"premium":1.9463614679246866,"strike":56.00693053728631,"iv":0.1103504562523589,"gamma":0.129678009250993,"theta":-0.007268787322231058,"vega":0.03787794535100193,"rho":0.03735437398874008,"breakevenPct":0.2478671600259441},{"delta":0.9,"premium":2.4060344400690807,"strike":55.49329506658991,"iv":0.1102221177342938,"gamma":0.09408145195851704,"theta":-0.005232958032895514,"vega":0.027440014904253955,"rho":0.03928954757272176,"breakevenPct":0.15452258546789635}],"put":[{"delta":0.2,"premium":0.975,"strike":52.03459946370133,"iv":0.501220028948488,"gamma":0.03434503952364222,"theta":-0.037922184116326925,"vega":0.04555273483823781,"rho":-0.010286145031781805,"breakevenPct":11.67687344109786},{"delta":0.25,"premium":0.975,"strike":54.257999768053025,"iv":0.38165699353012467,"gamma":0.05144176682768134,"theta":-0.032130555304933105,"vega":0.05166439185060945,"rho":-0.012746840198230412,"breakevenPct":7.830825517984744},{"delta":0.3,"premium":0.975,"strike":55.65816698677507,"iv":0.30267817749563636,"gamma":0.0712119821954908,"theta":-0.027219302167433266,"vega":0.05648584961070563,"rho":-0.015232854788189091,"breakevenPct":5.4088099173584645},{"delta":0.35,"premium":0.975,"strike":56.57484665068192,"iv":0.24759277594768753,"gamma":0.09333766392775165,"theta":-0.02299217120426333,"vega":0.06006352852634356,"rho":-0.017740368626808882,"breakevenPct":3.8231332802596154},{"delta":0.4,"premium":0.8149883428706607,"strike":57.213348876172454,"iv":0.18183913401942528,"gamma":0.22844930551750395,"theta":-0.01651270156979982,"vega":0.06244112895873386,"rho":-0.021166439887394434,"breakevenPct":2.4418603471686766},{"delta":0.45,"premium":0.4750301051730337,"strike":57.666626526435955,"iv":0.09775627804062031,"gamma":0.4899308226544196,"theta":-0.007304329164000374,"vega":0.063847225776797,"rho":-0.025619270379293433,"breakevenPct":1.0697173131587654},{"delta":0.5,"premium":0.3667021745697596,"strike":58.09606927089475,"iv":0.0492520905853243,"gamma":0.6295186086088386,"theta":-0.0018247359860278168,"vega":0.06457884026501813,"rho":-0.02912367377622225,"breakevenPct":0.13947916221243928},{"delta":0.55,"premium":0.9023835035630289,"strike":58.45924305326307,"iv":0.0996684298118947,"gamma":0.43020129810572366,"theta":-0.0067123887001637765,"vega":0.06343516964352532,"rho":-0.029991134542995845,"breakevenPct":0.43788349818364086},{"delta":0.6,"premium":1.438064832556297,"strike":58.82241683563139,"iv":0.15008476903846496,"gamma":0.2308839876026092,"theta":-0.011600041414299727,"vega":0.062291499022032515,"rho":-0.03085859530976944,"breakevenPct":0.7362878341548418},{"delta":0.65,"premium":1.7964492678633404,"strike":59.160748779772234,"iv":0.1707928206402137,"gamma":0.1312489095238695,"theta":-0.012914578036761996,"vega":0.059492676149063124,"rho":-0.032486861250811974,"breakevenPct":0.7709747242537807},{"delta":0.7,"premium":1.9851864238366008,"strike":59.47531070639433,"iv":0.1630743721243915,"gamma":0.12699519530952563,"theta":-0.010810163480254504,"vega":0.055110113874301835,"rho":-0.03484310682665968,"breakevenPct":0.5533224657364962},{"delta":0.75,"premium":2.1739235798098617,"strike":59.78987263301644,"iv":0.15535592360856926,"gamma":0.12274148109518172,"theta":-0.008705748923747005,"vega":0.050727551599540545,"rho":-0.03719935240250739,"breakevenPct":0.33567020721921126},{"delta":0.8,"premium":2.770254957507084,"strike":60.47025495750708,"iv":0.16962152974504258,"gamma":0.10325297450424924,"theta":-0.007958356940509916,"vega":0.04549575070821529,"rho":-0.039777600726931164,"breakevenPct":0.19027849852966516},{"delta":0.85,"premium":5.80814977973568,"strike":63.45814977973568,"iv":0.2947832599118942,"gamma":0.04913259911894275,"theta":-0.013335242290748896,"vega":0.03798370044052864,"rho":-0.044056012339714797,"breakevenPct":0.27676872513406625}]},"raw":{"call":[{"delta":0.25,"premium":0.975,"strike":63.382188083486355,"iv":0.42676083378836516,"gamma":0.045878636500222565,"theta":-0.03977138987938164,"vega":0.051692041307595575,"rho":0.010276420169071512,"breakevenPct":11.32535561924641},{"delta":0.3,"premium":0.975,"strike":61.20039181892601,"iv":0.3309901011385609,"gamma":0.06476692437246834,"theta":-0.03434713158707273,"vega":0.05654835903212302,"rho":0.012396968397303736,"breakevenPct":7.551274552717533},{"delta":0.35,"premium":0.975,"strike":59.89774538582882,"iv":0.2658559808946504,"gamma":0.08604549173141267,"theta":-0.0300201150695944,"vega":0.06020421664723956,"rho":0.014494572938610078,"breakevenPct":5.297950849037921},{"delta":0.4,"premium":0.975,"strike":59.044115651437956,"iv":0.21806501542250975,"gamma":0.10911653487808429,"theta":-0.026408900233237987,"vega":0.06283590028998425,"rho":0.01657432951425427,"breakevenPct":3.821338265763627},{"delta":0.45,"premium":0.9859123196632574,"strike":58.563507213469705,"iv":0.18818900820059006,"gamma":0.13216350478389857,"theta":-0.023796356113731165,"vega":0.06380975396983128,"rho":0.018641747553696277,"breakevenPct":3.008855791615568},{"delta":0.5,"premium":0.9974193221131166,"strike":58.103227115475335,"iv":0.15928930277543382,"gamma":0.15520916278331742,"theta":-0.02123823601250098,"vega":0.06469326178624403,"rho":0.020708493186599824,"breakevenPct":2.2325660570635746},{"delta":0.55,"premium":1.0896971639685482,"strike":57.788947849485766,"iv":0.14749047135750432,"gamma":0.16213094319044952,"theta":-0.019965804249225255,"vega":0.06322573608648274,"rho":0.022858316827218655,"breakevenPct":1.8485469874663798},{"delta":0.6,"premium":1.2053265563628823,"strike":57.516878690910865,"iv":0.1406356510031965,"gamma":0.16439117067513687,"theta":-0.019065076140659224,"vega":0.061078506196748615,"rho":0.02503215904075454,"breakevenPct":1.5779367709284615},{"delta":0.65,"premium":1.320955948757217,"strike":57.244809532335964,"iv":0.13378083064888868,"gamma":0.16665139815982422,"theta":-0.018164348032093193,"vega":0.058931276307014474,"rho":0.02720600125429043,"breakevenPct":1.307326554390543},{"delta":0.7,"premium":1.441849642052342,"strike":56.967905443709824,"iv":0.12705492595025145,"gamma":0.16742451063396532,"theta":-0.01702793217017903,"vega":0.0563812148247005,"rho":0.029426802433515278,"breakevenPct":1.0374590654941391},{"delta":0.75,"premium":1.610020250676457,"strike":56.647580474901986,"iv":0.12148676938428726,"gamma":0.15484234350630788,"theta":-0.013774883887529704,"vega":0.05021345833346764,"rho":0.03206932628525688,"breakevenPct":0.7742617636714073},{"delta":0.8,"premium":1.778190859300572,"strike":56.32725550609415,"iv":0.11591861281832307,"gamma":0.14226017637865043,"theta":-0.010521835604880377,"vega":0.04404570184223478,"rho":0.034711850136998484,"breakevenPct":0.5110644618486754},{"delta":0.85,"premium":1.9463614679246866,"strike":56.00693053728631,"iv":0.1103504562523589,"gamma":0.129678009250993,"theta":-0.007268787322231058,"vega":0.03787794535100193,"rho":0.03735437398874008,"breakevenPct":0.2478671600259441},{"delta":0.9,"premium":2.4060344400690807,"strike":55.49329506658991,"iv":0.1102221177342938,"gamma":0.09408145195851704,"theta":-0.005232958032895514,"vega":0.027440014904253955,"rho":0.03928954757272176,"breakevenPct":0.15452258546789635}],"put":[{"delta":0.2,"premium":0.975,"strike":52.03459946370133,"iv":0.501220028948488,"gamma":0.03434503952364222,"theta":-0.037922184116326925,"vega":0.04555273483823781,"rho":-0.010286145031781805,"breakevenPct":11.67687344109786},{"delta":0.25,"premium":0.975,"strike":54.257999768053025,"iv":0.38165699353012467,"gamma":0.05144176682768134,"theta":-0.032130555304933105,"vega":0.05166439185060945,"rho":-0.012746840198230412,"breakevenPct":7.830825517984744},{"delta":0.3,"premium":0.975,"strike":55.65816698677507,"iv":0.30267817749563636,"gamma":0.0712119821954908,"theta":-0.027219302167433266,"vega":0.05648584961070563,"rho":-0.015232854788189091,"breakevenPct":5.4088099173584645},{"delta":0.35,"premium":0.975,"strike":56.57484665068192,"iv":0.24759277594768753,"gamma":0.09333766392775165,"theta":-0.02299217120426333,"vega":0.06006352852634356,"rho":-0.017740368626808882,"breakevenPct":3.8231332802596154},{"delta":0.4,"premium":0.8149883428706607,"strike":57.213348876172454,"iv":0.18183913401942528,"gamma":0.22844930551750395,"theta":-0.01651270156979982,"vega":0.06244112895873386,"rho":-0.021166439887394434,"breakevenPct":2.4418603471686766},{"delta":0.45,"premium":0.4750301051730337,"strike":57.666626526435955,"iv":0.09775627804062031,"gamma":0.4899308226544196,"theta":-0.007304329164000374,"vega":0.063847225776797,"rho":-0.025619270379293433,"breakevenPct":1.0697173131587654},{"delta":0.5,"premium":0.3667021745697596,"strike":58.09606927089475,"iv":0.0492520905853243,"gamma":0.6295186086088386,"theta":-0.0018247359860278168,"vega":0.06457884026501813,"rho":-0.02912367377622225,"breakevenPct":0.13947916221243928},{"delta":0.55,"premium":0.9023835035630289,"strike":58.45924305326307,"iv":0.0996684298118947,"gamma":0.43020129810572366,"theta":-0.0067123887001637765,"vega":0.06343516964352532,"rho":-0.029991134542995845,"breakevenPct":0.43788349818364086},{"delta":0.6,"premium":1.438064832556297,"strike":58.82241683563139,"iv":0.15008476903846496,"gamma":0.2308839876026092,"theta":-0.011600041414299727,"vega":0.062291499022032515,"rho":-0.03085859530976944,"breakevenPct":0.7362878341548418},{"delta":0.65,"premium":1.7964492678633404,"strike":59.160748779772234,"iv":0.1707928206402137,"gamma":0.1312489095238695,"theta":-0.012914578036761996,"vega":0.059492676149063124,"rho":-0.032486861250811974,"breakevenPct":0.7709747242537807},{"delta":0.7,"premium":1.9851864238366008,"strike":59.47531070639433,"iv":0.1630743721243915,"gamma":0.12699519530952563,"theta":-0.010810163480254504,"vega":0.055110113874301835,"rho":-0.03484310682665968,"breakevenPct":0.5533224657364962},{"delta":0.75,"premium":2.1739235798098617,"strike":59.78987263301644,"iv":0.15535592360856926,"gamma":0.12274148109518172,"theta":-0.008705748923747005,"vega":0.050727551599540545,"rho":-0.03719935240250739,"breakevenPct":0.33567020721921126},{"delta":0.8,"premium":2.770254957507084,"strike":60.47025495750708,"iv":0.16962152974504258,"gamma":0.10325297450424924,"theta":-0.007958356940509916,"vega":0.04549575070821529,"rho":-0.039777600726931164,"breakevenPct":0.19027849852966516},{"delta":0.85,"premium":5.80814977973568,"strike":63.45814977973568,"iv":0.2947832599118942,"gamma":0.04913259911894275,"theta":-0.013335242290748896,"vega":0.03798370044052864,"rho":-0.044056012339714797,"breakevenPct":0.27676872513406625}]}},"errors":["fundamentals:provider_http_429"],"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"}}