{"symbol":"GSY","url":"https://intraalpha.com/companies/GSY","capturedAt":"2026-10-23T01:59:01.005Z","state":"ready","quote":{"symbol":"GSY","last_price":49.95,"prev_close":49.9,"regular_close":49.95,"change":0.05,"change_pct":0.1002,"regular_change":0.05,"regular_change_pct":0.1002,"extended_change":0,"extended_change_pct":0,"bid":49.88,"ask":50.18,"bid_size":300,"ask_size":600,"volume":730960,"vwap":49.929579,"open":49.92,"high":49.96,"low":49.91,"close":49.95,"trade_count":3164,"last_trade_at":"2026-10-23T00:00:00.17843983Z","last_quote_at":"2026-10-23T00:00:00.169722825Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:58.412854161-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3900000000,"net_expense_ratio":0.0022,"portfolio_turnover":0.41,"dividend_yield":0.0446,"inception_date":"2008-02-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:59.682817+00:00"},"optionObservedAt":"2026-10-22T19:50:04.934Z","bars":[{"c":50.0759,"h":50.08,"l":50.075,"n":16,"o":50.08,"t":"2026-10-16T13:30:00Z","v":35031,"vw":50.07913},{"c":50.0768,"h":50.0768,"l":50.075,"n":7,"o":50.075,"t":"2026-10-16T13:35:00Z","v":3142,"vw":50.076459},{"c":50.08,"h":50.08,"l":50.075,"n":3,"o":50.075,"t":"2026-10-16T13:40:00Z","v":3203,"vw":50.07844},{"c":50.075,"h":50.075,"l":50.07,"n":15,"o":50.07,"t":"2026-10-16T13:45:00Z","v":4569,"vw":50.070777},{"c":50.075,"h":50.075,"l":50.075,"n":3,"o":50.075,"t":"2026-10-16T13:50:00Z","v":895,"vw":50.075},{"c":50.08,"h":50.08,"l":50.075,"n":8,"o":50.078,"t":"2026-10-16T13:55:00Z","v":1833,"vw":50.07831},{"c":50.075,"h":50.08,"l":50.075,"n":58,"o":50.08,"t":"2026-10-16T14:00:00Z","v":20487,"vw":50.079814},{"c":50.08,"h":50.08,"l":50.07,"n":52,"o":50.08,"t":"2026-10-16T14:05:00Z","v":2555,"vw":50.075286},{"c":50.075,"h":50.08,"l":50.075,"n":13,"o":50.08,"t":"2026-10-16T14:10:00Z","v":1165,"vw":50.075434},{"c":50.0799,"h":50.08,"l":50.0737,"n":36,"o":50.075,"t":"2026-10-16T14:15:00Z","v":23101,"vw":50.077899},{"c":50.075,"h":50.08,"l":50.075,"n":25,"o":50.08,"t":"2026-10-16T14:20:00Z","v":11414,"vw":50.079512},{"c":50.08,"h":50.08,"l":50.075,"n":306,"o":50.075,"t":"2026-10-16T14:25:00Z","v":58277,"vw":50.07882},{"c":50.08,"h":50.08,"l":50.075,"n":85,"o":50.08,"t":"2026-10-16T14:30:00Z","v":29930,"vw":50.079342},{"c":50.08,"h":50.08,"l":50.075,"n":76,"o":50.08,"t":"2026-10-16T14:35:00Z","v":29643,"vw":50.07969},{"c":50.08,"h":50.08,"l":50.075,"n":119,"o":50.08,"t":"2026-10-16T14:40:00Z","v":63212,"vw":50.077714},{"c":50.075,"h":50.08,"l":50.07,"n":410,"o":50.08,"t":"2026-10-16T14:45:00Z","v":78448,"vw":50.077853},{"c":50.08,"h":50.08,"l":50.07,"n":99,"o":50.08,"t":"2026-10-16T14:50:00Z","v":64259,"vw":50.075586},{"c":50.085,"h":50.09,"l":50.075,"n":601,"o":50.075,"t":"2026-10-16T14:55:00Z","v":80707,"vw":50.081223},{"c":50.085,"h":50.09,"l":50.085,"n":79,"o":50.085,"t":"2026-10-16T15:00:00Z","v":16036,"vw":50.085501},{"c":50.085,"h":50.085,"l":50.0831,"n":30,"o":50.085,"t":"2026-10-16T15:05:00Z","v":3754,"vw":50.08482},{"c":50.085,"h":50.09,"l":50.085,"n":5,"o":50.085,"t":"2026-10-16T15:10:00Z","v":3892,"vw":50.085542},{"c":50.085,"h":50.085,"l":50.085,"n":4,"o":50.085,"t":"2026-10-16T15:15:00Z","v":1172,"vw":50.085},{"c":50.085,"h":50.09,"l":50.085,"n":13,"o":50.085,"t":"2026-10-16T15:20:00Z","v":6543,"vw":50.08681},{"c":50.085,"h":50.085,"l":50.085,"n":12,"o":50.085,"t":"2026-10-16T15:25:00Z","v":1890,"vw":50.085},{"c":50.085,"h":50.085,"l":50.0833,"n":10,"o":50.0833,"t":"2026-10-16T15:30:00Z","v":11359,"vw":50.083493},{"c":50.085,"h":50.085,"l":50.08,"n":15,"o":50.085,"t":"2026-10-16T15:35:00Z","v":6067,"vw":50.083843},{"c":50.085,"h":50.0866,"l":50.085,"n":12,"o":50.0866,"t":"2026-10-16T15:40:00Z","v":1358,"vw":50.085898},{"c":50.085,"h":50.09,"l":50.085,"n":38,"o":50.085,"t":"2026-10-16T15:45:00Z","v":8662,"vw":50.085668},{"c":50.0857,"h":50.0857,"l":50.0839,"n":20,"o":50.0839,"t":"2026-10-16T15:50:00Z","v":8261,"vw":50.084112},{"c":50.085,"h":50.0857,"l":50.085,"n":9,"o":50.0857,"t":"2026-10-16T15:55:00Z","v":622,"vw":50.085471},{"c":50.085,"h":50.09,"l":50.08,"n":39,"o":50.085,"t":"2026-10-16T16:00:00Z","v":12555,"vw":50.085026},{"c":50.085,"h":50.0857,"l":50.085,"n":21,"o":50.0857,"t":"2026-10-16T16:05:00Z","v":1538,"vw":50.085091},{"c":50.0857,"h":50.09,"l":50.08,"n":12,"o":50.085,"t":"2026-10-16T16:10:00Z","v":883,"vw":50.0852},{"c":50.085,"h":50.09,"l":50.08,"n":33,"o":50.0877,"t":"2026-10-16T16:15:00Z","v":6375,"vw":50.085885},{"c":50.085,"h":50.09,"l":50.08,"n":33,"o":50.0842,"t":"2026-10-16T16:20:00Z","v":5861,"vw":50.084347},{"c":50.0867,"h":50.09,"l":50.08,"n":24,"o":50.09,"t":"2026-10-16T16:25:00Z","v":3877,"vw":50.084713},{"c":50.09,"h":50.09,"l":50.085,"n":10,"o":50.0857,"t":"2026-10-16T16:30:00Z","v":2688,"vw":50.086961},{"c":50.085,"h":50.0863,"l":50.08,"n":11,"o":50.085,"t":"2026-10-16T16:35:00Z","v":2365,"vw":50.083916},{"c":50.085,"h":50.09,"l":50.085,"n":85,"o":50.085,"t":"2026-10-16T16:40:00Z","v":10092,"vw":50.085631},{"c":50.0864,"h":50.0864,"l":50.0864,"n":2,"o":50.0864,"t":"2026-10-16T16:45:00Z","v":116,"vw":50.0864},{"c":50.0803,"h":50.0863,"l":50.08,"n":62,"o":50.0863,"t":"2026-10-16T16:50:00Z","v":9879,"vw":50.084568},{"c":50.085,"h":50.0863,"l":50.08,"n":61,"o":50.0857,"t":"2026-10-16T16:55:00Z","v":5879,"vw":50.084456},{"c":50.085,"h":50.0857,"l":50.0842,"n":17,"o":50.085,"t":"2026-10-16T17:00:00Z","v":4835,"vw":50.085069},{"c":50.085,"h":50.0857,"l":50.08,"n":18,"o":50.0857,"t":"2026-10-16T17:05:00Z","v":3517,"vw":50.084124},{"c":50.0801,"h":50.0857,"l":50.07,"n":115,"o":50.085,"t":"2026-10-16T17:10:00Z","v":351380,"vw":50.071898},{"c":50.085,"h":50.085,"l":50.08,"n":25,"o":50.085,"t":"2026-10-16T17:15:00Z","v":5843,"vw":50.083035},{"c":50.085,"h":50.085,"l":50.08,"n":30,"o":50.085,"t":"2026-10-16T17:20:00Z","v":22527,"vw":50.0846},{"c":50.085,"h":50.085,"l":50.08,"n":6,"o":50.085,"t":"2026-10-16T17:25:00Z","v":1651,"vw":50.084546},{"c":50.085,"h":50.085,"l":50.08,"n":25,"o":50.08,"t":"2026-10-16T17:30:00Z","v":24782,"vw":50.080764},{"c":50.0852,"h":50.0852,"l":50.085,"n":29,"o":50.085,"t":"2026-10-16T17:35:00Z","v":4117,"vw":50.085006},{"c":50.085,"h":50.09,"l":50.08,"n":32,"o":50.085,"t":"2026-10-16T17:40:00Z","v":6542,"vw":50.084835},{"c":50.0825,"h":50.085,"l":50.0825,"n":34,"o":50.085,"t":"2026-10-16T17:45:00Z","v":14601,"vw":50.084974},{"c":50.0899,"h":50.0899,"l":50.08,"n":18,"o":50.085,"t":"2026-10-16T17:50:00Z","v":2858,"vw":50.084405},{"c":50.085,"h":50.085,"l":50.085,"n":46,"o":50.085,"t":"2026-10-16T17:55:00Z","v":17404,"vw":50.085},{"c":50.08,"h":50.0899,"l":50.08,"n":23,"o":50.0801,"t":"2026-10-16T18:00:00Z","v":3313,"vw":50.083358},{"c":50.085,"h":50.09,"l":50.08,"n":27,"o":50.085,"t":"2026-10-16T18:05:00Z","v":3236,"vw":50.084798},{"c":50.085,"h":50.0899,"l":50.08,"n":10,"o":50.085,"t":"2026-10-16T18:10:00Z","v":2125,"vw":50.084833},{"c":50.085,"h":50.085,"l":50.08,"n":30,"o":50.085,"t":"2026-10-16T18:15:00Z","v":11344,"vw":50.083863},{"c":50.085,"h":50.0899,"l":50.08,"n":22,"o":50.0899,"t":"2026-10-16T18:20:00Z","v":5242,"vw":50.085812},{"c":50.085,"h":50.09,"l":50.08,"n":40,"o":50.085,"t":"2026-10-16T18:25:00Z","v":17456,"vw":50.087777},{"c":50.085,"h":50.085,"l":50.08,"n":24,"o":50.085,"t":"2026-10-16T18:30:00Z","v":4748,"vw":50.084665},{"c":50.085,"h":50.0899,"l":50.08,"n":96,"o":50.08,"t":"2026-10-16T18:35:00Z","v":29828,"vw":50.084594},{"c":50.085,"h":50.0863,"l":50.08,"n":18,"o":50.0863,"t":"2026-10-16T18:40:00Z","v":3097,"vw":50.083909},{"c":50.08,"h":50.0861,"l":50.08,"n":28,"o":50.085,"t":"2026-10-16T18:45:00Z","v":12345,"vw":50.085093},{"c":50.0831,"h":50.0866,"l":50.08,"n":23,"o":50.08,"t":"2026-10-16T18:50:00Z","v":13453,"vw":50.083283},{"c":50.085,"h":50.0899,"l":50.08,"n":15,"o":50.08,"t":"2026-10-16T18:55:00Z","v":6055,"vw":50.083968},{"c":50.085,"h":50.0869,"l":50.08,"n":40,"o":50.085,"t":"2026-10-16T19:00:00Z","v":17213,"vw":50.085129},{"c":50.08,"h":50.09,"l":50.08,"n":13,"o":50.085,"t":"2026-10-16T19:05:00Z","v":3506,"vw":50.086009},{"c":50.0857,"h":50.0857,"l":50.08,"n":24,"o":50.085,"t":"2026-10-16T19:10:00Z","v":4398,"vw":50.084177},{"c":50.0859,"h":50.09,"l":50.08,"n":56,"o":50.085,"t":"2026-10-16T19:15:00Z","v":8777,"vw":50.08505},{"c":50.085,"h":50.085,"l":50.08,"n":34,"o":50.085,"t":"2026-10-16T19:20:00Z","v":7123,"vw":50.084612},{"c":50.085,"h":50.0863,"l":50.08,"n":28,"o":50.0863,"t":"2026-10-16T19:25:00Z","v":3660,"vw":50.083967},{"c":50.085,"h":50.09,"l":50.08,"n":50,"o":50.085,"t":"2026-10-16T19:30:00Z","v":7911,"vw":50.083268},{"c":50.08,"h":50.0868,"l":50.08,"n":42,"o":50.0868,"t":"2026-10-16T19:35:00Z","v":10801,"vw":50.083332},{"c":50.08,"h":50.09,"l":50.08,"n":96,"o":50.085,"t":"2026-10-16T19:40:00Z","v":31722,"vw":50.083169},{"c":50.08,"h":50.09,"l":50.08,"n":47,"o":50.085,"t":"2026-10-16T19:45:00Z","v":7811,"vw":50.085181},{"c":50.08,"h":50.09,"l":50.08,"n":151,"o":50.085,"t":"2026-10-16T19:50:00Z","v":45288,"vw":50.084955},{"c":50.08,"h":50.0866,"l":50.08,"n":97,"o":50.085,"t":"2026-10-16T19:55:00Z","v":18374,"vw":50.081024},{"c":50.07,"h":50.07,"l":50.07,"n":9,"o":50.07,"t":"2026-10-16T20:00:00Z","v":514,"vw":50.07},{"c":50.0833,"h":50.0833,"l":50.0833,"n":2,"o":50.0833,"t":"2026-10-16T21:50:00Z","v":333,"vw":50.0833},{"c":50.0815,"h":50.0815,"l":50.0815,"n":1,"o":50.0815,"t":"2026-10-16T21:55:00Z","v":625,"vw":50.0815},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-19T08:00:00Z","v":3584,"vw":50},{"c":49.915,"h":49.92,"l":49.91,"n":27,"o":49.92,"t":"2026-10-19T13:30:00Z","v":306447,"vw":49.919993},{"c":49.9101,"h":49.9158,"l":49.9101,"n":23,"o":49.915,"t":"2026-10-19T13:35:00Z","v":3973,"vw":49.914736},{"c":49.91,"h":49.9151,"l":49.91,"n":18,"o":49.9151,"t":"2026-10-19T13:40:00Z","v":4087,"vw":49.913082},{"c":49.9123,"h":49.915,"l":49.9101,"n":27,"o":49.915,"t":"2026-10-19T13:45:00Z","v":10963,"vw":49.913497},{"c":49.9166,"h":49.92,"l":49.915,"n":11,"o":49.915,"t":"2026-10-19T13:50:00Z","v":3890,"vw":49.915953},{"c":49.915,"h":49.915,"l":49.915,"n":1,"o":49.915,"t":"2026-10-19T13:55:00Z","v":647,"vw":49.915},{"c":49.91,"h":49.9163,"l":49.91,"n":47,"o":49.915,"t":"2026-10-19T14:00:00Z","v":12675,"vw":49.913676},{"c":49.9157,"h":49.9157,"l":49.915,"n":5,"o":49.915,"t":"2026-10-19T14:05:00Z","v":1507,"vw":49.915602},{"c":49.92,"h":49.92,"l":49.91,"n":18,"o":49.9163,"t":"2026-10-19T14:10:00Z","v":2329,"vw":49.915732},{"c":49.915,"h":49.9163,"l":49.91,"n":17,"o":49.9138,"t":"2026-10-19T14:15:00Z","v":3064,"vw":49.911926},{"c":49.915,"h":49.9182,"l":49.91,"n":20,"o":49.9182,"t":"2026-10-19T14:20:00Z","v":16928,"vw":49.916364},{"c":49.9133,"h":49.9199,"l":49.9133,"n":27,"o":49.915,"t":"2026-10-19T14:25:00Z","v":21939,"vw":49.915001},{"c":49.9159,"h":49.9163,"l":49.9159,"n":5,"o":49.9163,"t":"2026-10-19T14:30:00Z","v":482,"vw":49.916155},{"c":49.9101,"h":49.9101,"l":49.91,"n":8,"o":49.9101,"t":"2026-10-19T14:35:00Z","v":920,"vw":49.91005},{"c":49.91,"h":49.9167,"l":49.91,"n":19,"o":49.9166,"t":"2026-10-19T14:40:00Z","v":6290,"vw":49.914037},{"c":49.9125,"h":49.9163,"l":49.91,"n":9,"o":49.9163,"t":"2026-10-19T14:45:00Z","v":2086,"vw":49.91283},{"c":49.9164,"h":49.9199,"l":49.91,"n":27,"o":49.9199,"t":"2026-10-19T14:50:00Z","v":10841,"vw":49.918823},{"c":49.915,"h":49.92,"l":49.91,"n":8,"o":49.915,"t":"2026-10-19T14:55:00Z","v":21577,"vw":49.917408},{"c":49.9157,"h":49.9157,"l":49.915,"n":4,"o":49.915,"t":"2026-10-19T15:00:00Z","v":1314,"vw":49.915645},{"c":49.9101,"h":49.9199,"l":49.91,"n":32,"o":49.9163,"t":"2026-10-19T15:05:00Z","v":2675,"vw":49.916468},{"c":49.915,"h":49.92,"l":49.915,"n":10,"o":49.92,"t":"2026-10-19T15:10:00Z","v":859,"vw":49.915589},{"c":49.9199,"h":49.9199,"l":49.915,"n":9,"o":49.915,"t":"2026-10-19T15:15:00Z","v":6499,"vw":49.915485},{"c":49.9157,"h":49.9199,"l":49.915,"n":17,"o":49.9199,"t":"2026-10-19T15:20:00Z","v":2934,"vw":49.915943},{"c":49.915,"h":49.92,"l":49.91,"n":10,"o":49.9101,"t":"2026-10-19T15:25:00Z","v":40686,"vw":49.919655},{"c":49.915,"h":49.9163,"l":49.91,"n":38,"o":49.915,"t":"2026-10-19T15:30:00Z","v":17493,"vw":49.911695},{"c":49.9163,"h":49.9163,"l":49.911,"n":9,"o":49.911,"t":"2026-10-19T15:35:00Z","v":554,"vw":49.912736},{"c":49.915,"h":49.9157,"l":49.91,"n":5,"o":49.9157,"t":"2026-10-19T15:40:00Z","v":874,"vw":49.913992},{"c":49.915,"h":49.92,"l":49.91,"n":56,"o":49.92,"t":"2026-10-19T15:45:00Z","v":22719,"vw":49.915664},{"c":49.915,"h":49.915,"l":49.915,"n":6,"o":49.915,"t":"2026-10-19T15:50:00Z","v":809,"vw":49.915},{"c":49.915,"h":49.92,"l":49.915,"n":5,"o":49.92,"t":"2026-10-19T15:55:00Z","v":685,"vw":49.916799},{"c":49.9157,"h":49.9163,"l":49.91,"n":7,"o":49.91,"t":"2026-10-19T16:00:00Z","v":1076,"vw":49.913401},{"c":49.9163,"h":49.9199,"l":49.915,"n":19,"o":49.915,"t":"2026-10-19T16:05:00Z","v":2468,"vw":49.916143},{"c":49.9101,"h":49.9101,"l":49.9101,"n":5,"o":49.9101,"t":"2026-10-19T16:10:00Z","v":253,"vw":49.9101},{"c":49.9169,"h":49.9169,"l":49.91,"n":7,"o":49.915,"t":"2026-10-19T16:20:00Z","v":1003,"vw":49.914824},{"c":49.915,"h":49.9169,"l":49.915,"n":17,"o":49.915,"t":"2026-10-19T16:25:00Z","v":2398,"vw":49.915365},{"c":49.9157,"h":49.9169,"l":49.915,"n":7,"o":49.9169,"t":"2026-10-19T16:30:00Z","v":2833,"vw":49.915668},{"c":49.9157,"h":49.92,"l":49.915,"n":7,"o":49.92,"t":"2026-10-19T16:35:00Z","v":1384,"vw":49.918746},{"c":49.911,"h":49.911,"l":49.911,"n":3,"o":49.911,"t":"2026-10-19T16:40:00Z","v":700,"vw":49.911},{"c":49.9163,"h":49.9199,"l":49.9163,"n":4,"o":49.9199,"t":"2026-10-19T16:45:00Z","v":2620,"vw":49.919743},{"c":49.9157,"h":49.9157,"l":49.915,"n":6,"o":49.915,"t":"2026-10-19T16:50:00Z","v":2283,"vw":49.915034},{"c":49.915,"h":49.915,"l":49.915,"n":16,"o":49.915,"t":"2026-10-19T16:55:00Z","v":1501,"vw":49.915},{"c":49.91,"h":49.91,"l":49.91,"n":4,"o":49.91,"t":"2026-10-19T17:00:00Z","v":250,"vw":49.91},{"c":49.91,"h":49.9157,"l":49.91,"n":24,"o":49.9157,"t":"2026-10-19T17:05:00Z","v":4955,"vw":49.910612},{"c":49.915,"h":49.92,"l":49.9101,"n":20,"o":49.915,"t":"2026-10-19T17:10:00Z","v":9728,"vw":49.911718},{"c":49.915,"h":49.9151,"l":49.91,"n":21,"o":49.915,"t":"2026-10-19T17:15:00Z","v":4674,"vw":49.910569},{"c":49.91,"h":49.915,"l":49.91,"n":9,"o":49.91,"t":"2026-10-19T17:20:00Z","v":4618,"vw":49.914741},{"c":49.915,"h":49.9163,"l":49.915,"n":14,"o":49.915,"t":"2026-10-19T17:25:00Z","v":1244,"vw":49.915252},{"c":49.915,"h":49.915,"l":49.9102,"n":6,"o":49.915,"t":"2026-10-19T17:30:00Z","v":706,"vw":49.912922},{"c":49.9101,"h":49.9169,"l":49.9101,"n":8,"o":49.9169,"t":"2026-10-19T17:35:00Z","v":4491,"vw":49.916454},{"c":49.915,"h":49.915,"l":49.91,"n":7,"o":49.915,"t":"2026-10-19T17:40:00Z","v":1327,"vw":49.911551},{"c":49.91,"h":49.9157,"l":49.91,"n":10,"o":49.915,"t":"2026-10-19T17:45:00Z","v":2231,"vw":49.912927},{"c":49.915,"h":49.915,"l":49.915,"n":7,"o":49.915,"t":"2026-10-19T17:50:00Z","v":295,"vw":49.915},{"c":49.915,"h":49.9167,"l":49.915,"n":9,"o":49.9167,"t":"2026-10-19T17:55:00Z","v":2116,"vw":49.91636},{"c":49.9101,"h":49.9101,"l":49.9101,"n":1,"o":49.9101,"t":"2026-10-19T18:00:00Z","v":100,"vw":49.9101},{"c":49.911,"h":49.9157,"l":49.911,"n":8,"o":49.9157,"t":"2026-10-19T18:05:00Z","v":1135,"vw":49.914162},{"c":49.9101,"h":49.915,"l":49.9101,"n":11,"o":49.915,"t":"2026-10-19T18:10:00Z","v":2256,"vw":49.911674},{"c":49.915,"h":49.915,"l":49.911,"n":6,"o":49.911,"t":"2026-10-19T18:15:00Z","v":616,"vw":49.912514},{"c":49.914,"h":49.92,"l":49.91,"n":28,"o":49.91,"t":"2026-10-19T18:20:00Z","v":26221,"vw":49.913786},{"c":49.915,"h":49.9163,"l":49.91,"n":8,"o":49.9101,"t":"2026-10-19T18:25:00Z","v":1354,"vw":49.91295},{"c":49.9199,"h":49.9199,"l":49.91,"n":6,"o":49.91,"t":"2026-10-19T18:30:00Z","v":2890,"vw":49.911783},{"c":49.91,"h":49.915,"l":49.91,"n":8,"o":49.91,"t":"2026-10-19T18:35:00Z","v":4965,"vw":49.913993},{"c":49.915,"h":49.92,"l":49.91,"n":146,"o":49.915,"t":"2026-10-19T18:40:00Z","v":185724,"vw":49.916384},{"c":49.915,"h":49.9157,"l":49.91,"n":19,"o":49.91,"t":"2026-10-19T18:45:00Z","v":5741,"vw":49.911352},{"c":49.915,"h":49.92,"l":49.9141,"n":14,"o":49.9141,"t":"2026-10-19T18:50:00Z","v":3900,"vw":49.915345},{"c":49.9101,"h":49.9157,"l":49.91,"n":31,"o":49.915,"t":"2026-10-19T18:55:00Z","v":16308,"vw":49.910548},{"c":49.915,"h":49.92,"l":49.9104,"n":23,"o":49.911,"t":"2026-10-19T19:00:00Z","v":10823,"vw":49.913994},{"c":49.9101,"h":49.915,"l":49.9101,"n":5,"o":49.915,"t":"2026-10-19T19:05:00Z","v":317,"vw":49.911771},{"c":49.9101,"h":49.915,"l":49.91,"n":34,"o":49.915,"t":"2026-10-19T19:10:00Z","v":16646,"vw":49.910318},{"c":49.915,"h":49.9163,"l":49.91,"n":14,"o":49.915,"t":"2026-10-19T19:15:00Z","v":4179,"vw":49.91266},{"c":49.915,"h":49.9164,"l":49.915,"n":13,"o":49.9164,"t":"2026-10-19T19:20:00Z","v":838,"vw":49.915267},{"c":49.915,"h":49.92,"l":49.91,"n":21,"o":49.915,"t":"2026-10-19T19:25:00Z","v":8022,"vw":49.912036},{"c":49.91,"h":49.9163,"l":49.91,"n":17,"o":49.91,"t":"2026-10-19T19:30:00Z","v":2743,"vw":49.913682},{"c":49.915,"h":49.915,"l":49.91,"n":6,"o":49.915,"t":"2026-10-19T19:35:00Z","v":580,"vw":49.911928},{"c":49.91,"h":49.92,"l":49.91,"n":29,"o":49.915,"t":"2026-10-19T19:40:00Z","v":13690,"vw":49.916326},{"c":49.91,"h":49.9159,"l":49.91,"n":39,"o":49.91,"t":"2026-10-19T19:45:00Z","v":7748,"vw":49.911856},{"c":49.9,"h":49.91,"l":49.9,"n":94,"o":49.905,"t":"2026-10-19T19:50:00Z","v":19651,"vw":49.904152},{"c":49.9,"h":49.91,"l":49.9,"n":116,"o":49.9,"t":"2026-10-19T19:55:00Z","v":33142,"vw":49.903221},{"c":49.9,"h":49.9,"l":49.9,"n":5,"o":49.9,"t":"2026-10-19T20:00:00Z","v":494,"vw":49.9},{"c":49.973,"h":49.973,"l":49.973,"n":1,"o":49.973,"t":"2026-10-19T23:40:00Z","v":440,"vw":49.973},{"c":49.9,"h":49.9,"l":49.9,"n":2,"o":49.9,"t":"2026-10-20T13:25:00Z","v":2200,"vw":49.9},{"c":49.9102,"h":49.9102,"l":49.905,"n":23,"o":49.91,"t":"2026-10-20T13:30:00Z","v":22628,"vw":49.909952},{"c":49.915,"h":49.9199,"l":49.91,"n":27,"o":49.9125,"t":"2026-10-20T13:35:00Z","v":4762,"vw":49.915075},{"c":49.9101,"h":49.915,"l":49.9101,"n":3,"o":49.915,"t":"2026-10-20T13:40:00Z","v":1322,"vw":49.913081},{"c":49.915,"h":49.92,"l":49.9103,"n":15,"o":49.9103,"t":"2026-10-20T13:45:00Z","v":2236,"vw":49.916623},{"c":49.9176,"h":49.9181,"l":49.9101,"n":11,"o":49.9101,"t":"2026-10-20T13:50:00Z","v":5744,"vw":49.915194},{"c":49.915,"h":49.9198,"l":49.91,"n":19,"o":49.915,"t":"2026-10-20T13:55:00Z","v":3328,"vw":49.9142},{"c":49.9121,"h":49.915,"l":49.9101,"n":8,"o":49.9101,"t":"2026-10-20T14:00:00Z","v":1392,"vw":49.911734},{"c":49.9123,"h":49.9199,"l":49.9123,"n":49,"o":49.9143,"t":"2026-10-20T14:05:00Z","v":2760,"vw":49.9152},{"c":49.915,"h":49.92,"l":49.91,"n":28,"o":49.915,"t":"2026-10-20T14:10:00Z","v":4976,"vw":49.915},{"c":49.915,"h":49.918,"l":49.915,"n":26,"o":49.915,"t":"2026-10-20T14:15:00Z","v":5540,"vw":49.915924},{"c":49.915,"h":49.915,"l":49.91,"n":13,"o":49.915,"t":"2026-10-20T14:20:00Z","v":2582,"vw":49.913246},{"c":49.9157,"h":49.9157,"l":49.915,"n":23,"o":49.915,"t":"2026-10-20T14:25:00Z","v":2042,"vw":49.915215},{"c":49.915,"h":49.915,"l":49.915,"n":38,"o":49.915,"t":"2026-10-20T14:30:00Z","v":4426,"vw":49.915},{"c":49.915,"h":49.9199,"l":49.9137,"n":41,"o":49.915,"t":"2026-10-20T14:35:00Z","v":2250,"vw":49.915591},{"c":49.915,"h":49.9157,"l":49.915,"n":44,"o":49.915,"t":"2026-10-20T14:40:00Z","v":4014,"vw":49.915063},{"c":49.915,"h":49.92,"l":49.915,"n":12,"o":49.92,"t":"2026-10-20T14:45:00Z","v":1191,"vw":49.916362},{"c":49.915,"h":49.9199,"l":49.9104,"n":9,"o":49.9199,"t":"2026-10-20T14:50:00Z","v":1104,"vw":49.914849},{"c":49.915,"h":49.915,"l":49.91,"n":7,"o":49.91,"t":"2026-10-20T14:55:00Z","v":1350,"vw":49.911162},{"c":49.915,"h":49.915,"l":49.9101,"n":7,"o":49.9119,"t":"2026-10-20T15:00:00Z","v":5000,"vw":49.912602},{"c":49.9163,"h":49.9197,"l":49.91,"n":17,"o":49.9101,"t":"2026-10-20T15:05:00Z","v":7300,"vw":49.913159},{"c":49.91,"h":49.915,"l":49.91,"n":26,"o":49.91,"t":"2026-10-20T15:10:00Z","v":5525,"vw":49.911105},{"c":49.915,"h":49.915,"l":49.91,"n":24,"o":49.91,"t":"2026-10-20T15:15:00Z","v":8310,"vw":49.911652},{"c":49.9123,"h":49.915,"l":49.91,"n":18,"o":49.91,"t":"2026-10-20T15:20:00Z","v":3286,"vw":49.912384},{"c":49.915,"h":49.9157,"l":49.91,"n":13,"o":49.91,"t":"2026-10-20T15:25:00Z","v":2022,"vw":49.9128},{"c":49.915,"h":49.92,"l":49.91,"n":22,"o":49.915,"t":"2026-10-20T15:30:00Z","v":30001,"vw":49.919372},{"c":49.9157,"h":49.9157,"l":49.91,"n":25,"o":49.9101,"t":"2026-10-20T15:35:00Z","v":4345,"vw":49.914222},{"c":49.915,"h":49.9157,"l":49.91,"n":34,"o":49.91,"t":"2026-10-20T15:40:00Z","v":7550,"vw":49.912123},{"c":49.9163,"h":49.9164,"l":49.91,"n":46,"o":49.9157,"t":"2026-10-20T15:45:00Z","v":5469,"vw":49.913445},{"c":49.915,"h":49.9197,"l":49.91,"n":24,"o":49.915,"t":"2026-10-20T15:50:00Z","v":5505,"vw":49.915044},{"c":49.915,"h":49.915,"l":49.91,"n":14,"o":49.915,"t":"2026-10-20T15:55:00Z","v":3975,"vw":49.911418},{"c":49.9163,"h":49.92,"l":49.91,"n":26,"o":49.9101,"t":"2026-10-20T16:00:00Z","v":9571,"vw":49.914203},{"c":49.9157,"h":49.9157,"l":49.91,"n":12,"o":49.91,"t":"2026-10-20T16:05:00Z","v":2153,"vw":49.910331},{"c":49.91,"h":49.9198,"l":49.91,"n":17,"o":49.91,"t":"2026-10-20T16:10:00Z","v":1971,"vw":49.910912},{"c":49.91,"h":49.915,"l":49.91,"n":25,"o":49.91,"t":"2026-10-20T16:15:00Z","v":2233,"vw":49.91025},{"c":49.915,"h":49.915,"l":49.9101,"n":5,"o":49.9101,"t":"2026-10-20T16:20:00Z","v":4560,"vw":49.910718},{"c":49.9157,"h":49.9157,"l":49.91,"n":12,"o":49.91,"t":"2026-10-20T16:25:00Z","v":6637,"vw":49.914453},{"c":49.915,"h":49.915,"l":49.91,"n":10,"o":49.91,"t":"2026-10-20T16:30:00Z","v":2853,"vw":49.912527},{"c":49.91,"h":49.9199,"l":49.91,"n":423,"o":49.915,"t":"2026-10-20T16:35:00Z","v":31946,"vw":49.910376},{"c":49.91,"h":49.9192,"l":49.91,"n":36,"o":49.91,"t":"2026-10-20T16:40:00Z","v":40148,"vw":49.912145},{"c":49.91,"h":49.9199,"l":49.91,"n":143,"o":49.91,"t":"2026-10-20T16:45:00Z","v":26614,"vw":49.910652},{"c":49.915,"h":49.915,"l":49.91,"n":18,"o":49.915,"t":"2026-10-20T16:50:00Z","v":5901,"vw":49.911077},{"c":49.91,"h":49.9157,"l":49.91,"n":32,"o":49.91,"t":"2026-10-20T16:55:00Z","v":9171,"vw":49.91195},{"c":49.91,"h":49.915,"l":49.91,"n":22,"o":49.91,"t":"2026-10-20T17:00:00Z","v":3590,"vw":49.912308},{"c":49.91,"h":49.9197,"l":49.91,"n":13,"o":49.9197,"t":"2026-10-20T17:05:00Z","v":9055,"vw":49.912287},{"c":49.915,"h":49.9151,"l":49.91,"n":24,"o":49.91,"t":"2026-10-20T17:10:00Z","v":5427,"vw":49.913741},{"c":49.91,"h":49.915,"l":49.91,"n":16,"o":49.915,"t":"2026-10-20T17:15:00Z","v":2337,"vw":49.911884},{"c":49.915,"h":49.915,"l":49.91,"n":13,"o":49.915,"t":"2026-10-20T17:20:00Z","v":3316,"vw":49.911144},{"c":49.915,"h":49.915,"l":49.915,"n":5,"o":49.915,"t":"2026-10-20T17:25:00Z","v":418,"vw":49.915},{"c":49.91,"h":49.914,"l":49.91,"n":240,"o":49.91,"t":"2026-10-20T17:30:00Z","v":52361,"vw":49.910036},{"c":49.91,"h":49.91,"l":49.91,"n":2,"o":49.91,"t":"2026-10-20T17:35:00Z","v":400,"vw":49.91},{"c":49.91,"h":49.9167,"l":49.91,"n":29,"o":49.915,"t":"2026-10-20T17:40:00Z","v":12936,"vw":49.91319},{"c":49.9059,"h":49.9157,"l":49.902,"n":52,"o":49.91,"t":"2026-10-20T17:45:00Z","v":41374,"vw":49.90986},{"c":49.9063,"h":49.91,"l":49.9024,"n":34,"o":49.9057,"t":"2026-10-20T17:50:00Z","v":9809,"vw":49.905613},{"c":49.9057,"h":49.9063,"l":49.905,"n":27,"o":49.905,"t":"2026-10-20T17:55:00Z","v":8788,"vw":49.905133},{"c":49.905,"h":49.9063,"l":49.9,"n":29,"o":49.905,"t":"2026-10-20T18:00:00Z","v":11702,"vw":49.904973},{"c":49.9,"h":49.905,"l":49.9,"n":23,"o":49.905,"t":"2026-10-20T18:05:00Z","v":5812,"vw":49.904627},{"c":49.905,"h":49.9057,"l":49.9,"n":43,"o":49.905,"t":"2026-10-20T18:10:00Z","v":6553,"vw":49.904495},{"c":49.9,"h":49.905,"l":49.9,"n":15,"o":49.9,"t":"2026-10-20T18:15:00Z","v":2535,"vw":49.90253},{"c":49.9,"h":49.9066,"l":49.9,"n":23,"o":49.901,"t":"2026-10-20T18:20:00Z","v":7917,"vw":49.903042},{"c":49.9,"h":49.9066,"l":49.9,"n":17,"o":49.9066,"t":"2026-10-20T18:25:00Z","v":3050,"vw":49.904247},{"c":49.905,"h":49.9057,"l":49.9,"n":14,"o":49.905,"t":"2026-10-20T18:30:00Z","v":3791,"vw":49.904939},{"c":49.9,"h":49.9099,"l":49.9,"n":20,"o":49.905,"t":"2026-10-20T18:35:00Z","v":11161,"vw":49.905102},{"c":49.91,"h":49.91,"l":49.9,"n":22,"o":49.905,"t":"2026-10-20T18:40:00Z","v":4198,"vw":49.904927},{"c":49.905,"h":49.91,"l":49.9,"n":27,"o":49.905,"t":"2026-10-20T18:45:00Z","v":6669,"vw":49.904481},{"c":49.9024,"h":49.905,"l":49.9,"n":19,"o":49.905,"t":"2026-10-20T18:50:00Z","v":3605,"vw":49.904311},{"c":49.905,"h":49.9065,"l":49.9,"n":55,"o":49.905,"t":"2026-10-20T18:55:00Z","v":51443,"vw":49.904849},{"c":49.9,"h":49.905,"l":49.9,"n":24,"o":49.905,"t":"2026-10-20T19:00:00Z","v":3264,"vw":49.904057},{"c":49.905,"h":49.9063,"l":49.9,"n":17,"o":49.905,"t":"2026-10-20T19:05:00Z","v":1541,"vw":49.904077},{"c":49.905,"h":49.905,"l":49.905,"n":14,"o":49.905,"t":"2026-10-20T19:10:00Z","v":1183,"vw":49.905},{"c":49.905,"h":49.905,"l":49.9,"n":11,"o":49.9037,"t":"2026-10-20T19:15:00Z","v":3732,"vw":49.903905},{"c":49.9002,"h":49.9057,"l":49.9002,"n":14,"o":49.905,"t":"2026-10-20T19:20:00Z","v":25583,"vw":49.90041},{"c":49.905,"h":49.91,"l":49.9,"n":47,"o":49.905,"t":"2026-10-20T19:25:00Z","v":13501,"vw":49.904779},{"c":49.91,"h":49.91,"l":49.905,"n":22,"o":49.905,"t":"2026-10-20T19:30:00Z","v":3763,"vw":49.90626},{"c":49.905,"h":49.91,"l":49.9,"n":26,"o":49.91,"t":"2026-10-20T19:35:00Z","v":6629,"vw":49.905686},{"c":49.905,"h":49.91,"l":49.9,"n":53,"o":49.905,"t":"2026-10-20T19:40:00Z","v":24821,"vw":49.908174},{"c":49.91,"h":49.91,"l":49.9,"n":40,"o":49.9057,"t":"2026-10-20T19:45:00Z","v":8348,"vw":49.9056},{"c":49.9077,"h":49.91,"l":49.9,"n":50,"o":49.91,"t":"2026-10-20T19:50:00Z","v":6504,"vw":49.906346},{"c":49.91,"h":49.91,"l":49.9,"n":108,"o":49.91,"t":"2026-10-20T19:55:00Z","v":32222,"vw":49.906402},{"c":49.9,"h":49.9,"l":49.9,"n":6,"o":49.9,"t":"2026-10-20T20:00:00Z","v":442,"vw":49.9},{"c":49.9,"h":49.905,"l":49.9,"n":42,"o":49.9,"t":"2026-10-21T13:30:00Z","v":26857,"vw":49.900489},{"c":49.905,"h":49.9099,"l":49.905,"n":19,"o":49.905,"t":"2026-10-21T13:35:00Z","v":4361,"vw":49.908449},{"c":49.905,"h":49.9098,"l":49.9001,"n":35,"o":49.905,"t":"2026-10-21T13:40:00Z","v":12793,"vw":49.902707},{"c":49.905,"h":49.905,"l":49.9015,"n":13,"o":49.905,"t":"2026-10-21T13:45:00Z","v":4955,"vw":49.904183},{"c":49.903,"h":49.905,"l":49.9021,"n":18,"o":49.9021,"t":"2026-10-21T13:50:00Z","v":3098,"vw":49.902643},{"c":49.905,"h":49.91,"l":49.9041,"n":14,"o":49.9041,"t":"2026-10-21T13:55:00Z","v":4154,"vw":49.904897},{"c":49.905,"h":49.905,"l":49.901,"n":28,"o":49.901,"t":"2026-10-21T14:00:00Z","v":4566,"vw":49.903123},{"c":49.905,"h":49.905,"l":49.9029,"n":47,"o":49.905,"t":"2026-10-21T14:05:00Z","v":4338,"vw":49.903639},{"c":49.905,"h":49.91,"l":49.9001,"n":31,"o":49.9001,"t":"2026-10-21T14:10:00Z","v":2063,"vw":49.903847},{"c":49.905,"h":49.91,"l":49.9,"n":30,"o":49.91,"t":"2026-10-21T14:15:00Z","v":4273,"vw":49.907691},{"c":49.905,"h":49.905,"l":49.905,"n":4,"o":49.905,"t":"2026-10-21T14:20:00Z","v":1796,"vw":49.905},{"c":49.9099,"h":49.9099,"l":49.905,"n":16,"o":49.9095,"t":"2026-10-21T14:25:00Z","v":1726,"vw":49.907908},{"c":49.905,"h":49.907,"l":49.905,"n":9,"o":49.905,"t":"2026-10-21T14:30:00Z","v":4228,"vw":49.906645},{"c":49.909,"h":49.909,"l":49.905,"n":10,"o":49.905,"t":"2026-10-21T14:35:00Z","v":904,"vw":49.906064},{"c":49.9037,"h":49.905,"l":49.9037,"n":24,"o":49.9037,"t":"2026-10-21T14:40:00Z","v":1708,"vw":49.904518},{"c":49.905,"h":49.91,"l":49.9033,"n":21,"o":49.91,"t":"2026-10-21T14:45:00Z","v":5299,"vw":49.905641},{"c":49.905,"h":49.91,"l":49.9,"n":29,"o":49.905,"t":"2026-10-21T14:50:00Z","v":5981,"vw":49.904204},{"c":49.905,"h":49.91,"l":49.905,"n":39,"o":49.905,"t":"2026-10-21T14:55:00Z","v":12264,"vw":49.90548},{"c":49.905,"h":49.905,"l":49.9037,"n":10,"o":49.9037,"t":"2026-10-21T15:00:00Z","v":846,"vw":49.904377},{"c":49.9037,"h":49.91,"l":49.9037,"n":9,"o":49.91,"t":"2026-10-21T15:05:00Z","v":967,"vw":49.905455},{"c":49.9,"h":49.905,"l":49.9,"n":27,"o":49.905,"t":"2026-10-21T15:10:00Z","v":5378,"vw":49.903489},{"c":49.9097,"h":49.9097,"l":49.905,"n":7,"o":49.905,"t":"2026-10-21T15:15:00Z","v":930,"vw":49.907842},{"c":49.905,"h":49.905,"l":49.9041,"n":14,"o":49.905,"t":"2026-10-21T15:20:00Z","v":1450,"vw":49.904921},{"c":49.905,"h":49.905,"l":49.905,"n":3,"o":49.905,"t":"2026-10-21T15:25:00Z","v":567,"vw":49.905},{"c":49.9001,"h":49.905,"l":49.9,"n":31,"o":49.905,"t":"2026-10-21T15:30:00Z","v":5986,"vw":49.901961},{"c":49.9059,"h":49.9059,"l":49.9001,"n":12,"o":49.905,"t":"2026-10-21T15:35:00Z","v":2609,"vw":49.904641},{"c":49.9037,"h":49.905,"l":49.9037,"n":5,"o":49.905,"t":"2026-10-21T15:40:00Z","v":373,"vw":49.904447},{"c":49.9037,"h":49.91,"l":49.9,"n":25,"o":49.9,"t":"2026-10-21T15:45:00Z","v":5198,"vw":49.90459},{"c":49.9,"h":49.9097,"l":49.9,"n":28,"o":49.9097,"t":"2026-10-21T15:50:00Z","v":5656,"vw":49.904271},{"c":49.905,"h":49.905,"l":49.905,"n":24,"o":49.905,"t":"2026-10-21T15:55:00Z","v":18205,"vw":49.905},{"c":49.905,"h":49.9057,"l":49.9035,"n":15,"o":49.905,"t":"2026-10-21T16:00:00Z","v":1875,"vw":49.904528},{"c":49.9077,"h":49.9077,"l":49.9001,"n":14,"o":49.9001,"t":"2026-10-21T16:05:00Z","v":1491,"vw":49.902928},{"c":49.905,"h":49.905,"l":49.9025,"n":7,"o":49.905,"t":"2026-10-21T16:10:00Z","v":2580,"vw":49.904085},{"c":49.9099,"h":49.91,"l":49.9037,"n":7,"o":49.905,"t":"2026-10-21T16:15:00Z","v":2234,"vw":49.904723},{"c":49.905,"h":49.9097,"l":49.9,"n":28,"o":49.9097,"t":"2026-10-21T16:20:00Z","v":13236,"vw":49.905953},{"c":49.9037,"h":49.91,"l":49.9035,"n":9,"o":49.906,"t":"2026-10-21T16:25:00Z","v":1660,"vw":49.904678},{"c":49.905,"h":49.9099,"l":49.905,"n":10,"o":49.905,"t":"2026-10-21T16:30:00Z","v":2338,"vw":49.908738},{"c":49.91,"h":49.91,"l":49.9002,"n":9,"o":49.9057,"t":"2026-10-21T16:35:00Z","v":2663,"vw":49.908981},{"c":49.9,"h":49.9097,"l":49.9,"n":13,"o":49.9037,"t":"2026-10-21T16:40:00Z","v":3195,"vw":49.904381},{"c":49.91,"h":49.91,"l":49.9,"n":15,"o":49.9059,"t":"2026-10-21T16:45:00Z","v":5260,"vw":49.904231},{"c":49.9099,"h":49.91,"l":49.9,"n":25,"o":49.9,"t":"2026-10-21T16:50:00Z","v":4369,"vw":49.907753},{"c":49.905,"h":49.9055,"l":49.9037,"n":7,"o":49.9037,"t":"2026-10-21T16:55:00Z","v":356,"vw":49.904807},{"c":49.91,"h":49.91,"l":49.905,"n":21,"o":49.91,"t":"2026-10-21T17:00:00Z","v":9041,"vw":49.908698},{"c":49.91,"h":49.91,"l":49.905,"n":8,"o":49.91,"t":"2026-10-21T17:05:00Z","v":1046,"vw":49.907702},{"c":49.9036,"h":49.91,"l":49.9,"n":24,"o":49.905,"t":"2026-10-21T17:10:00Z","v":6282,"vw":49.904645},{"c":49.91,"h":49.91,"l":49.9033,"n":21,"o":49.9057,"t":"2026-10-21T17:15:00Z","v":4699,"vw":49.906343},{"c":49.91,"h":49.91,"l":49.9057,"n":6,"o":49.9057,"t":"2026-10-21T17:20:00Z","v":1931,"vw":49.906604},{"c":49.91,"h":49.91,"l":49.9,"n":39,"o":49.9099,"t":"2026-10-21T17:25:00Z","v":7742,"vw":49.906401},{"c":49.9098,"h":49.91,"l":49.905,"n":12,"o":49.9059,"t":"2026-10-21T17:30:00Z","v":4069,"vw":49.908885},{"c":49.905,"h":49.91,"l":49.905,"n":16,"o":49.9099,"t":"2026-10-21T17:35:00Z","v":2239,"vw":49.90858},{"c":49.9001,"h":49.91,"l":49.9,"n":18,"o":49.9099,"t":"2026-10-21T17:40:00Z","v":3455,"vw":49.907152},{"c":49.9041,"h":49.905,"l":49.9,"n":13,"o":49.905,"t":"2026-10-21T17:45:00Z","v":2666,"vw":49.90165},{"c":49.9037,"h":49.91,"l":49.9,"n":16,"o":49.9,"t":"2026-10-21T17:50:00Z","v":6522,"vw":49.90642},{"c":49.91,"h":49.91,"l":49.9037,"n":13,"o":49.91,"t":"2026-10-21T17:55:00Z","v":14822,"vw":49.909712},{"c":49.91,"h":49.91,"l":49.9033,"n":2,"o":49.9033,"t":"2026-10-21T18:00:00Z","v":1270,"vw":49.903828},{"c":49.91,"h":49.91,"l":49.9037,"n":5,"o":49.9037,"t":"2026-10-21T18:05:00Z","v":1743,"vw":49.907747},{"c":49.91,"h":49.91,"l":49.905,"n":68,"o":49.9099,"t":"2026-10-21T18:10:00Z","v":55008,"vw":49.909662},{"c":49.905,"h":49.91,"l":49.9,"n":19,"o":49.9059,"t":"2026-10-21T18:15:00Z","v":2761,"vw":49.904872},{"c":49.91,"h":49.91,"l":49.9037,"n":21,"o":49.9056,"t":"2026-10-21T18:20:00Z","v":77358,"vw":49.909906},{"c":49.91,"h":49.91,"l":49.905,"n":27,"o":49.91,"t":"2026-10-21T18:25:00Z","v":4940,"vw":49.907835},{"c":49.9002,"h":49.91,"l":49.9002,"n":16,"o":49.91,"t":"2026-10-21T18:30:00Z","v":8883,"vw":49.905457},{"c":49.905,"h":49.91,"l":49.905,"n":9,"o":49.91,"t":"2026-10-21T18:35:00Z","v":3080,"vw":49.907343},{"c":49.906,"h":49.91,"l":49.9,"n":12,"o":49.9,"t":"2026-10-21T18:40:00Z","v":3164,"vw":49.904771},{"c":49.909,"h":49.91,"l":49.9,"n":41,"o":49.905,"t":"2026-10-21T18:45:00Z","v":4856,"vw":49.906057},{"c":49.91,"h":49.91,"l":49.905,"n":8,"o":49.9099,"t":"2026-10-21T18:50:00Z","v":6080,"vw":49.90899},{"c":49.9,"h":49.9099,"l":49.9,"n":14,"o":49.905,"t":"2026-10-21T18:55:00Z","v":1076,"vw":49.905815},{"c":49.905,"h":49.905,"l":49.9,"n":23,"o":49.905,"t":"2026-10-21T19:00:00Z","v":2137,"vw":49.903758},{"c":49.905,"h":49.905,"l":49.905,"n":18,"o":49.905,"t":"2026-10-21T19:05:00Z","v":1429,"vw":49.905},{"c":49.9057,"h":49.9098,"l":49.905,"n":15,"o":49.9063,"t":"2026-10-21T19:10:00Z","v":1902,"vw":49.906234},{"c":49.9057,"h":49.9057,"l":49.905,"n":8,"o":49.905,"t":"2026-10-21T19:15:00Z","v":1303,"vw":49.905569},{"c":49.9063,"h":49.91,"l":49.9,"n":19,"o":49.9,"t":"2026-10-21T19:20:00Z","v":3461,"vw":49.905657},{"c":49.9035,"h":49.91,"l":49.9033,"n":24,"o":49.91,"t":"2026-10-21T19:25:00Z","v":3000,"vw":49.904317},{"c":49.905,"h":49.9068,"l":49.9,"n":22,"o":49.9,"t":"2026-10-21T19:30:00Z","v":9548,"vw":49.902406},{"c":49.9037,"h":49.91,"l":49.9,"n":47,"o":49.9099,"t":"2026-10-21T19:35:00Z","v":16863,"vw":49.908504},{"c":49.9,"h":49.9068,"l":49.9,"n":55,"o":49.905,"t":"2026-10-21T19:40:00Z","v":9435,"vw":49.905702},{"c":49.9,"h":49.9059,"l":49.9,"n":43,"o":49.905,"t":"2026-10-21T19:45:00Z","v":5811,"vw":49.904521},{"c":49.905,"h":49.91,"l":49.9,"n":90,"o":49.905,"t":"2026-10-21T19:50:00Z","v":14512,"vw":49.906898},{"c":49.9,"h":49.91,"l":49.9,"n":111,"o":49.9,"t":"2026-10-21T19:55:00Z","v":26773,"vw":49.904884},{"c":49.9,"h":49.9,"l":49.9,"n":5,"o":49.9,"t":"2026-10-21T20:00:00Z","v":234,"vw":49.9},{"c":49.9015,"h":49.9015,"l":49.9015,"n":3,"o":49.9015,"t":"2026-10-21T21:00:00Z","v":627,"vw":49.9015},{"c":49.9003,"h":49.9003,"l":49.9003,"n":1,"o":49.9003,"t":"2026-10-21T22:15:00Z","v":100,"vw":49.9003},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-22T08:10:00Z","v":101,"vw":49.96},{"c":49.9015,"h":49.9015,"l":49.9015,"n":1,"o":49.9015,"t":"2026-10-22T11:45:00Z","v":226,"vw":49.9015},{"c":49.91,"h":49.91,"l":49.91,"n":6,"o":49.91,"t":"2026-10-22T13:20:00Z","v":4955,"vw":49.91},{"c":49.915,"h":49.92,"l":49.91,"n":19,"o":49.92,"t":"2026-10-22T13:30:00Z","v":31856,"vw":49.918906},{"c":49.915,"h":49.92,"l":49.9123,"n":34,"o":49.92,"t":"2026-10-22T13:35:00Z","v":2421,"vw":49.915008},{"c":49.9138,"h":49.92,"l":49.9138,"n":8,"o":49.92,"t":"2026-10-22T13:40:00Z","v":479,"vw":49.916684},{"c":49.915,"h":49.92,"l":49.91,"n":25,"o":49.92,"t":"2026-10-22T13:45:00Z","v":6818,"vw":49.914807},{"c":49.915,"h":49.92,"l":49.9101,"n":28,"o":49.915,"t":"2026-10-22T13:50:00Z","v":3749,"vw":49.916193},{"c":49.92,"h":49.92,"l":49.9136,"n":15,"o":49.92,"t":"2026-10-22T13:55:00Z","v":1384,"vw":49.9178},{"c":49.92,"h":49.92,"l":49.915,"n":9,"o":49.9157,"t":"2026-10-22T14:00:00Z","v":1658,"vw":49.916068},{"c":49.92,"h":49.92,"l":49.915,"n":16,"o":49.915,"t":"2026-10-22T14:05:00Z","v":4037,"vw":49.915257},{"c":49.915,"h":49.915,"l":49.91,"n":11,"o":49.915,"t":"2026-10-22T14:10:00Z","v":1233,"vw":49.914242},{"c":49.9125,"h":49.919,"l":49.91,"n":26,"o":49.915,"t":"2026-10-22T14:15:00Z","v":3416,"vw":49.913831},{"c":49.92,"h":49.92,"l":49.915,"n":20,"o":49.915,"t":"2026-10-22T14:20:00Z","v":5663,"vw":49.916021},{"c":49.915,"h":49.92,"l":49.91,"n":35,"o":49.915,"t":"2026-10-22T14:25:00Z","v":6616,"vw":49.917619},{"c":49.915,"h":49.92,"l":49.91,"n":30,"o":49.92,"t":"2026-10-22T14:30:00Z","v":8752,"vw":49.917662},{"c":49.92,"h":49.92,"l":49.915,"n":40,"o":49.92,"t":"2026-10-22T14:35:00Z","v":7467,"vw":49.91771},{"c":49.92,"h":49.92,"l":49.91,"n":32,"o":49.92,"t":"2026-10-22T14:40:00Z","v":8441,"vw":49.914507},{"c":49.92,"h":49.92,"l":49.9133,"n":35,"o":49.9134,"t":"2026-10-22T14:45:00Z","v":9380,"vw":49.917534},{"c":49.92,"h":49.92,"l":49.915,"n":37,"o":49.92,"t":"2026-10-22T14:50:00Z","v":14158,"vw":49.918789},{"c":49.92,"h":49.92,"l":49.9138,"n":35,"o":49.9138,"t":"2026-10-22T14:55:00Z","v":13592,"vw":49.916426},{"c":49.92,"h":49.92,"l":49.9138,"n":27,"o":49.915,"t":"2026-10-22T15:00:00Z","v":12028,"vw":49.917793},{"c":49.92,"h":49.92,"l":49.9133,"n":47,"o":49.92,"t":"2026-10-22T15:05:00Z","v":10609,"vw":49.91654},{"c":49.92,"h":49.92,"l":49.91,"n":27,"o":49.91,"t":"2026-10-22T15:10:00Z","v":3191,"vw":49.915474},{"c":49.92,"h":49.92,"l":49.915,"n":352,"o":49.92,"t":"2026-10-22T15:15:00Z","v":34297,"vw":49.919692},{"c":49.92,"h":49.92,"l":49.915,"n":29,"o":49.92,"t":"2026-10-22T15:20:00Z","v":7814,"vw":49.918191},{"c":49.915,"h":49.92,"l":49.91,"n":16,"o":49.915,"t":"2026-10-22T15:25:00Z","v":3060,"vw":49.915908},{"c":49.915,"h":49.92,"l":49.9134,"n":22,"o":49.915,"t":"2026-10-22T15:30:00Z","v":8496,"vw":49.91883},{"c":49.92,"h":49.92,"l":49.915,"n":27,"o":49.92,"t":"2026-10-22T15:35:00Z","v":4217,"vw":49.918618},{"c":49.915,"h":49.92,"l":49.91,"n":305,"o":49.92,"t":"2026-10-22T15:40:00Z","v":53753,"vw":49.919672},{"c":49.92,"h":49.92,"l":49.91,"n":21,"o":49.915,"t":"2026-10-22T15:45:00Z","v":11515,"vw":49.915927},{"c":49.92,"h":49.92,"l":49.9138,"n":29,"o":49.915,"t":"2026-10-22T15:50:00Z","v":8385,"vw":49.919398},{"c":49.9138,"h":49.92,"l":49.9138,"n":15,"o":49.915,"t":"2026-10-22T15:55:00Z","v":2468,"vw":49.915881},{"c":49.925,"h":49.93,"l":49.9141,"n":120,"o":49.915,"t":"2026-10-22T16:00:00Z","v":15353,"vw":49.920732},{"c":49.93,"h":49.93,"l":49.9238,"n":21,"o":49.9238,"t":"2026-10-22T16:05:00Z","v":1683,"vw":49.925095},{"c":49.93,"h":49.93,"l":49.9221,"n":30,"o":49.9221,"t":"2026-10-22T16:10:00Z","v":10992,"vw":49.923252},{"c":49.925,"h":49.925,"l":49.925,"n":14,"o":49.925,"t":"2026-10-22T16:15:00Z","v":3111,"vw":49.925},{"c":49.925,"h":49.925,"l":49.925,"n":6,"o":49.925,"t":"2026-10-22T16:20:00Z","v":405,"vw":49.925},{"c":49.925,"h":49.925,"l":49.925,"n":8,"o":49.925,"t":"2026-10-22T16:25:00Z","v":456,"vw":49.925},{"c":49.925,"h":49.93,"l":49.925,"n":10,"o":49.925,"t":"2026-10-22T16:30:00Z","v":947,"vw":49.927776},{"c":49.925,"h":49.93,"l":49.9238,"n":16,"o":49.9238,"t":"2026-10-22T16:35:00Z","v":2785,"vw":49.925798},{"c":49.925,"h":49.93,"l":49.925,"n":44,"o":49.925,"t":"2026-10-22T16:40:00Z","v":12780,"vw":49.925061},{"c":49.927,"h":49.927,"l":49.927,"n":2,"o":49.927,"t":"2026-10-22T16:45:00Z","v":151,"vw":49.927},{"c":49.925,"h":49.93,"l":49.92,"n":34,"o":49.9236,"t":"2026-10-22T16:50:00Z","v":3494,"vw":49.925275},{"c":49.93,"h":49.93,"l":49.9201,"n":14,"o":49.9201,"t":"2026-10-22T16:55:00Z","v":2135,"vw":49.924947},{"c":49.925,"h":49.925,"l":49.925,"n":2,"o":49.925,"t":"2026-10-22T17:00:00Z","v":818,"vw":49.925},{"c":49.92,"h":49.93,"l":49.92,"n":37,"o":49.9259,"t":"2026-10-22T17:05:00Z","v":26631,"vw":49.92595},{"c":49.925,"h":49.93,"l":49.925,"n":9,"o":49.93,"t":"2026-10-22T17:10:00Z","v":1094,"vw":49.927542},{"c":49.925,"h":49.93,"l":49.9234,"n":12,"o":49.93,"t":"2026-10-22T17:15:00Z","v":4342,"vw":49.928792},{"c":49.93,"h":49.93,"l":49.925,"n":12,"o":49.925,"t":"2026-10-22T17:20:00Z","v":610,"vw":49.927353},{"c":49.93,"h":49.93,"l":49.9238,"n":22,"o":49.93,"t":"2026-10-22T17:25:00Z","v":2797,"vw":49.92914},{"c":49.9225,"h":49.929,"l":49.9225,"n":8,"o":49.929,"t":"2026-10-22T17:30:00Z","v":643,"vw":49.925423},{"c":49.925,"h":49.93,"l":49.92,"n":25,"o":49.9259,"t":"2026-10-22T17:35:00Z","v":12731,"vw":49.92927},{"c":49.9299,"h":49.93,"l":49.9234,"n":13,"o":49.9234,"t":"2026-10-22T17:40:00Z","v":2738,"vw":49.928676},{"c":49.93,"h":49.93,"l":49.92,"n":29,"o":49.9241,"t":"2026-10-22T17:45:00Z","v":33869,"vw":49.924933},{"c":49.935,"h":49.935,"l":49.925,"n":149,"o":49.925,"t":"2026-10-22T17:50:00Z","v":39871,"vw":49.9331},{"c":49.935,"h":49.94,"l":49.935,"n":6,"o":49.94,"t":"2026-10-22T17:55:00Z","v":757,"vw":49.9375},{"c":49.935,"h":49.94,"l":49.9336,"n":15,"o":49.935,"t":"2026-10-22T18:00:00Z","v":2472,"vw":49.936009},{"c":49.94,"h":49.94,"l":49.9359,"n":10,"o":49.9359,"t":"2026-10-22T18:05:00Z","v":695,"vw":49.938882},{"c":49.932,"h":49.9399,"l":49.93,"n":7,"o":49.9399,"t":"2026-10-22T18:10:00Z","v":10352,"vw":49.933356},{"c":49.9399,"h":49.94,"l":49.935,"n":55,"o":49.9359,"t":"2026-10-22T18:15:00Z","v":22759,"vw":49.939662},{"c":49.95,"h":49.95,"l":49.9396,"n":118,"o":49.9399,"t":"2026-10-22T18:20:00Z","v":15087,"vw":49.942423},{"c":49.945,"h":49.95,"l":49.94,"n":42,"o":49.95,"t":"2026-10-22T18:25:00Z","v":10396,"vw":49.944925},{"c":49.9437,"h":49.95,"l":49.9435,"n":31,"o":49.945,"t":"2026-10-22T18:30:00Z","v":7539,"vw":49.946175},{"c":49.945,"h":49.9457,"l":49.945,"n":11,"o":49.945,"t":"2026-10-22T18:35:00Z","v":1271,"vw":49.945434},{"c":49.945,"h":49.95,"l":49.945,"n":13,"o":49.945,"t":"2026-10-22T18:40:00Z","v":1197,"vw":49.946285},{"c":49.945,"h":49.95,"l":49.94,"n":30,"o":49.945,"t":"2026-10-22T18:45:00Z","v":15236,"vw":49.944885},{"c":49.95,"h":49.95,"l":49.9441,"n":16,"o":49.9441,"t":"2026-10-22T18:50:00Z","v":1949,"vw":49.947274},{"c":49.945,"h":49.95,"l":49.94,"n":34,"o":49.945,"t":"2026-10-22T18:55:00Z","v":11432,"vw":49.945537},{"c":49.945,"h":49.95,"l":49.94,"n":33,"o":49.95,"t":"2026-10-22T19:00:00Z","v":7444,"vw":49.946398},{"c":49.949,"h":49.95,"l":49.94,"n":23,"o":49.9458,"t":"2026-10-22T19:05:00Z","v":4793,"vw":49.945469},{"c":49.95,"h":49.95,"l":49.9401,"n":14,"o":49.95,"t":"2026-10-22T19:10:00Z","v":3185,"vw":49.945754},{"c":49.945,"h":49.95,"l":49.94,"n":31,"o":49.9499,"t":"2026-10-22T19:15:00Z","v":9449,"vw":49.945148},{"c":49.945,"h":49.95,"l":49.9437,"n":23,"o":49.9437,"t":"2026-10-22T19:20:00Z","v":4645,"vw":49.94541},{"c":49.9437,"h":49.95,"l":49.9402,"n":21,"o":49.949,"t":"2026-10-22T19:25:00Z","v":8610,"vw":49.949251},{"c":49.95,"h":49.95,"l":49.94,"n":30,"o":49.95,"t":"2026-10-22T19:30:00Z","v":8550,"vw":49.94688},{"c":49.945,"h":49.95,"l":49.9401,"n":15,"o":49.945,"t":"2026-10-22T19:35:00Z","v":5233,"vw":49.945895},{"c":49.95,"h":49.95,"l":49.9441,"n":24,"o":49.945,"t":"2026-10-22T19:40:00Z","v":8593,"vw":49.946141},{"c":49.9498,"h":49.95,"l":49.9401,"n":45,"o":49.95,"t":"2026-10-22T19:45:00Z","v":8823,"vw":49.94652},{"c":49.95,"h":49.95,"l":49.94,"n":93,"o":49.95,"t":"2026-10-22T19:50:00Z","v":31334,"vw":49.943161},{"c":49.95,"h":49.96,"l":49.9431,"n":160,"o":49.948,"t":"2026-10-22T19:55:00Z","v":44006,"vw":49.948412},{"c":49.95,"h":49.95,"l":49.95,"n":4,"o":49.95,"t":"2026-10-22T20:00:00Z","v":3860,"vw":49.95}],"history":[{"c":50.05,"h":50.07,"l":50.05,"n":2701,"o":50.07,"t":"2024-10-21T04:00:00Z","v":567807,"vw":50.057036},{"c":50.07,"h":50.07,"l":50.05,"n":1332,"o":50.07,"t":"2024-10-22T04:00:00Z","v":294086,"vw":50.060519},{"c":50.06,"h":50.08,"l":50.05,"n":1355,"o":50.08,"t":"2024-10-23T04:00:00Z","v":579630,"vw":50.061533},{"c":50.06,"h":50.08,"l":50.06,"n":1390,"o":50.07,"t":"2024-10-24T04:00:00Z","v":460778,"vw":50.073814},{"c":50.09,"h":50.1,"l":50.0701,"n":1809,"o":50.1,"t":"2024-10-25T04:00:00Z","v":401451,"vw":50.085922},{"c":50.09,"h":50.09,"l":50.08,"n":2506,"o":50.08,"t":"2024-10-28T04:00:00Z","v":454393,"vw":50.085262},{"c":50.11,"h":50.11,"l":50.09,"n":1559,"o":50.09,"t":"2024-10-29T04:00:00Z","v":500705,"vw":50.09822},{"c":50.1,"h":50.12,"l":50.0901,"n":1435,"o":50.11,"t":"2024-10-30T04:00:00Z","v":460122,"vw":50.106342},{"c":50.1,"h":50.11,"l":50.09,"n":1498,"o":50.1,"t":"2024-10-31T04:00:00Z","v":528893,"vw":50.103406},{"c":50.12,"h":50.15,"l":50.12,"n":2687,"o":50.14,"t":"2024-11-01T04:00:00Z","v":1526398,"vw":50.131336},{"c":50.15,"h":50.16,"l":50.14,"n":3195,"o":50.15,"t":"2024-11-04T05:00:00Z","v":462377,"vw":50.148275},{"c":50.15,"h":50.16,"l":50.14,"n":1861,"o":50.16,"t":"2024-11-05T05:00:00Z","v":351393,"vw":50.145224},{"c":50.15,"h":50.15,"l":50.13,"n":2213,"o":50.14,"t":"2024-11-06T05:00:00Z","v":671385,"vw":50.139372},{"c":50.17,"h":50.17,"l":50.16,"n":2101,"o":50.16,"t":"2024-11-07T05:00:00Z","v":360837,"vw":50.166261},{"c":50.18,"h":50.2,"l":50.1701,"n":4275,"o":50.2,"t":"2024-11-08T05:00:00Z","v":870506,"vw":50.183788},{"c":50.18,"h":50.19,"l":50.17,"n":1878,"o":50.17,"t":"2024-11-11T05:00:00Z","v":547532,"vw":50.181763},{"c":50.17,"h":50.19,"l":50.17,"n":2586,"o":50.17,"t":"2024-11-12T05:00:00Z","v":561407,"vw":50.179731},{"c":50.2,"h":50.2099,"l":50.19,"n":1662,"o":50.19,"t":"2024-11-13T05:00:00Z","v":432756,"vw":50.195131},{"c":50.19,"h":50.21,"l":50.19,"n":1602,"o":50.21,"t":"2024-11-14T05:00:00Z","v":417409,"vw":50.203265},{"c":50.21,"h":50.22,"l":50.18,"n":1938,"o":50.18,"t":"2024-11-15T05:00:00Z","v":429352,"vw":50.207158},{"c":50,"h":50,"l":49.98,"n":1607,"o":50,"t":"2024-11-18T05:00:00Z","v":621573,"vw":49.992313},{"c":50.01,"h":50.02,"l":50,"n":1502,"o":50.02,"t":"2024-11-19T05:00:00Z","v":475430,"vw":50.012776},{"c":50,"h":50.02,"l":50,"n":1542,"o":50.02,"t":"2024-11-20T05:00:00Z","v":286279,"vw":50.014486},{"c":50,"h":50.02,"l":50,"n":1209,"o":50.02,"t":"2024-11-21T05:00:00Z","v":251181,"vw":50.012163},{"c":50.02,"h":50.03,"l":50.02,"n":1696,"o":50.03,"t":"2024-11-22T05:00:00Z","v":440638,"vw":50.026763},{"c":50.05,"h":50.06,"l":50.04,"n":2868,"o":50.04,"t":"2024-11-25T05:00:00Z","v":518294,"vw":50.049203},{"c":50.06,"h":50.06,"l":50.05,"n":1749,"o":50.05,"t":"2024-11-26T05:00:00Z","v":330198,"vw":50.05403},{"c":50.07,"h":50.08,"l":50.06,"n":1399,"o":50.06,"t":"2024-11-27T05:00:00Z","v":265059,"vw":50.074831},{"c":50.09,"h":50.1,"l":50.08,"n":1025,"o":50.08,"t":"2024-11-29T05:00:00Z","v":172441,"vw":50.092556},{"c":50.12,"h":50.13,"l":50.09,"n":2704,"o":50.1,"t":"2024-12-02T05:00:00Z","v":1568443,"vw":50.113191},{"c":50.12,"h":50.13,"l":50.12,"n":1935,"o":50.13,"t":"2024-12-03T05:00:00Z","v":390599,"vw":50.12654},{"c":50.14,"h":50.14,"l":50.12,"n":2691,"o":50.14,"t":"2024-12-04T05:00:00Z","v":359353,"vw":50.13299},{"c":50.14,"h":50.15,"l":50.13,"n":1672,"o":50.13,"t":"2024-12-05T05:00:00Z","v":436707,"vw":50.141705},{"c":50.16,"h":50.17,"l":50.15,"n":1584,"o":50.17,"t":"2024-12-06T05:00:00Z","v":328726,"vw":50.164858},{"c":50.18,"h":50.19,"l":50.17,"n":1713,"o":50.19,"t":"2024-12-09T05:00:00Z","v":354625,"vw":50.175276},{"c":50.17,"h":50.19,"l":50.17,"n":1521,"o":50.19,"t":"2024-12-10T05:00:00Z","v":287400,"vw":50.18027},{"c":50.18,"h":50.2,"l":50.18,"n":1328,"o":50.19,"t":"2024-12-11T05:00:00Z","v":895217,"vw":50.190384},{"c":50.19,"h":50.2,"l":50.18,"n":1409,"o":50.18,"t":"2024-12-12T05:00:00Z","v":421183,"vw":50.186739},{"c":50.2,"h":50.21,"l":50.18,"n":2308,"o":50.21,"t":"2024-12-13T05:00:00Z","v":671722,"vw":50.188861},{"c":50.2,"h":50.21,"l":50.1901,"n":1710,"o":50.2,"t":"2024-12-16T05:00:00Z","v":459118,"vw":50.204284},{"c":50.22,"h":50.22,"l":50.21,"n":1124,"o":50.22,"t":"2024-12-17T05:00:00Z","v":540023,"vw":50.213958},{"c":50.19,"h":50.23,"l":50.18,"n":2461,"o":50.23,"t":"2024-12-18T05:00:00Z","v":401016,"vw":50.207824},{"c":50.2,"h":50.21,"l":50.2,"n":2020,"o":50.2,"t":"2024-12-19T05:00:00Z","v":579811,"vw":50.206073},{"c":50.22,"h":50.23,"l":50.21,"n":1554,"o":50.21,"t":"2024-12-20T05:00:00Z","v":332272,"vw":50.225203},{"c":50.01,"h":50.03,"l":50.01,"n":1593,"o":50.03,"t":"2024-12-23T05:00:00Z","v":1027017,"vw":50.023208},{"c":50.03,"h":50.04,"l":50.02,"n":1216,"o":50.03,"t":"2024-12-24T05:00:00Z","v":416413,"vw":50.033921},{"c":50.05,"h":50.05,"l":50.03,"n":1877,"o":50.03,"t":"2024-12-26T05:00:00Z","v":336053,"vw":50.039489},{"c":50.07,"h":50.07,"l":50.05,"n":1760,"o":50.07,"t":"2024-12-27T05:00:00Z","v":557489,"vw":50.061426},{"c":50.09,"h":50.1,"l":50.07,"n":2055,"o":50.08,"t":"2024-12-30T05:00:00Z","v":1015907,"vw":50.088814},{"c":50.11,"h":50.11,"l":50.09,"n":2106,"o":50.1,"t":"2024-12-31T05:00:00Z","v":674909,"vw":50.096361},{"c":50.1,"h":50.12,"l":50.09,"n":2198,"o":50.1,"t":"2025-01-02T05:00:00Z","v":816584,"vw":50.101755},{"c":50.12,"h":50.13,"l":50.11,"n":3764,"o":50.12,"t":"2025-01-03T05:00:00Z","v":429673,"vw":50.121118},{"c":50.14,"h":50.15,"l":50.14,"n":2448,"o":50.15,"t":"2025-01-06T05:00:00Z","v":450891,"vw":50.145236},{"c":50.14,"h":50.15,"l":50.14,"n":1442,"o":50.14,"t":"2025-01-07T05:00:00Z","v":349409,"vw":50.145147},{"c":50.15,"h":50.16,"l":50.15,"n":1962,"o":50.15,"t":"2025-01-08T05:00:00Z","v":510115,"vw":50.156036},{"c":50.15,"h":50.16,"l":50.14,"n":2609,"o":50.15,"t":"2025-01-10T05:00:00Z","v":850891,"vw":50.148524},{"c":50.16,"h":50.17,"l":50.16,"n":1726,"o":50.17,"t":"2025-01-13T05:00:00Z","v":648839,"vw":50.165432},{"c":50.17,"h":50.18,"l":50.16,"n":1403,"o":50.16,"t":"2025-01-14T05:00:00Z","v":612803,"vw":50.176187},{"c":50.2,"h":50.21,"l":50.19,"n":4563,"o":50.2,"t":"2025-01-15T05:00:00Z","v":1040632,"vw":50.199038},{"c":50.2,"h":50.225,"l":50.1914,"n":1966,"o":50.2,"t":"2025-01-16T05:00:00Z","v":654105,"vw":50.212898},{"c":50.22,"h":50.23,"l":50.22,"n":1881,"o":50.23,"t":"2025-01-17T05:00:00Z","v":574521,"vw":50.22547},{"c":50.035,"h":50.04,"l":50.02,"n":2744,"o":50.04,"t":"2025-01-21T05:00:00Z","v":1139575,"vw":50.026331},{"c":50.03,"h":50.04,"l":50.03,"n":2382,"o":50.04,"t":"2025-01-22T05:00:00Z","v":475144,"vw":50.035819},{"c":50.04,"h":50.05,"l":50.03,"n":1624,"o":50.03,"t":"2025-01-23T05:00:00Z","v":378964,"vw":50.043331},{"c":50.07,"h":50.08,"l":50.05,"n":2205,"o":50.05,"t":"2025-01-24T05:00:00Z","v":653510,"vw":50.065279},{"c":50.09,"h":50.09,"l":50.08,"n":1987,"o":50.09,"t":"2025-01-27T05:00:00Z","v":535641,"vw":50.085591},{"c":50.08,"h":50.1,"l":50.08,"n":2568,"o":50.08,"t":"2025-01-28T05:00:00Z","v":993557,"vw":50.084446},{"c":50.0963,"h":50.11,"l":50.09,"n":1088,"o":50.11,"t":"2025-01-29T05:00:00Z","v":290974,"vw":50.097249},{"c":50.1,"h":50.11,"l":50.09,"n":2181,"o":50.09,"t":"2025-01-30T05:00:00Z","v":654645,"vw":50.098266},{"c":50.12,"h":50.12,"l":50.11,"n":2163,"o":50.12,"t":"2025-01-31T05:00:00Z","v":713088,"vw":50.116755},{"c":50.11,"h":50.13,"l":50.11,"n":3316,"o":50.11,"t":"2025-02-03T05:00:00Z","v":1062781,"vw":50.124247},{"c":50.13,"h":50.15,"l":50.12,"n":4817,"o":50.13,"t":"2025-02-04T05:00:00Z","v":508092,"vw":50.135432},{"c":50.15,"h":50.16,"l":50.14,"n":1693,"o":50.14,"t":"2025-02-05T05:00:00Z","v":425054,"vw":50.153122},{"c":50.15,"h":50.16,"l":50.14,"n":1542,"o":50.14,"t":"2025-02-06T05:00:00Z","v":220546,"vw":50.154269},{"c":50.16,"h":50.17,"l":50.15,"n":1932,"o":50.17,"t":"2025-02-07T05:00:00Z","v":593548,"vw":50.155007},{"c":50.16,"h":50.175,"l":50.16,"n":2321,"o":50.16,"t":"2025-02-10T05:00:00Z","v":294190,"vw":50.166736},{"c":50.17,"h":50.18,"l":50.16,"n":1896,"o":50.17,"t":"2025-02-11T05:00:00Z","v":362954,"vw":50.172052},{"c":50.16,"h":50.17,"l":50.16,"n":1558,"o":50.16,"t":"2025-02-12T05:00:00Z","v":334686,"vw":50.165525},{"c":50.18,"h":50.19,"l":50.17,"n":1292,"o":50.18,"t":"2025-02-13T05:00:00Z","v":330021,"vw":50.184381},{"c":50.22,"h":50.22,"l":50.2,"n":1727,"o":50.22,"t":"2025-02-14T05:00:00Z","v":519206,"vw":50.214654},{"c":50.23,"h":50.23,"l":50.21,"n":2946,"o":50.21,"t":"2025-02-18T05:00:00Z","v":549090,"vw":50.223595},{"c":50.23,"h":50.24,"l":50.22,"n":2528,"o":50.22,"t":"2025-02-19T05:00:00Z","v":431889,"vw":50.231772},{"c":50.25,"h":50.25,"l":50.23,"n":1830,"o":50.23,"t":"2025-02-20T05:00:00Z","v":385204,"vw":50.242378},{"c":50.27,"h":50.28,"l":50.25,"n":2260,"o":50.25,"t":"2025-02-21T05:00:00Z","v":590337,"vw":50.266457},{"c":50.08,"h":50.09,"l":50.07,"n":3045,"o":50.08,"t":"2025-02-24T05:00:00Z","v":700982,"vw":50.083884},{"c":50.1,"h":50.11,"l":50.1,"n":2433,"o":50.1,"t":"2025-02-25T05:00:00Z","v":497853,"vw":50.105409},{"c":50.12,"h":50.12,"l":50.1,"n":1894,"o":50.12,"t":"2025-02-26T05:00:00Z","v":571745,"vw":50.109932},{"c":50.11,"h":50.13,"l":50.1,"n":2325,"o":50.1,"t":"2025-02-27T05:00:00Z","v":433230,"vw":50.117774},{"c":50.15,"h":50.15,"l":50.13,"n":2174,"o":50.14,"t":"2025-02-28T05:00:00Z","v":1058602,"vw":50.146731},{"c":50.17,"h":50.17,"l":50.14,"n":3265,"o":50.15,"t":"2025-03-03T05:00:00Z","v":918861,"vw":50.155281},{"c":50.17,"h":50.2,"l":50.16,"n":5292,"o":50.2,"t":"2025-03-04T05:00:00Z","v":876551,"vw":50.175112},{"c":50.17,"h":50.2,"l":50.17,"n":2098,"o":50.17,"t":"2025-03-05T05:00:00Z","v":544603,"vw":50.176111},{"c":50.18,"h":50.19,"l":50.17,"n":2126,"o":50.18,"t":"2025-03-06T05:00:00Z","v":943388,"vw":50.176238},{"c":50.19,"h":50.205,"l":50.18,"n":1994,"o":50.19,"t":"2025-03-07T05:00:00Z","v":880786,"vw":50.195752},{"c":50.22,"h":50.22,"l":50.2,"n":4046,"o":50.2,"t":"2025-03-10T04:00:00Z","v":1148627,"vw":50.208504},{"c":50.21,"h":50.22,"l":50.2,"n":3069,"o":50.2,"t":"2025-03-11T04:00:00Z","v":896086,"vw":50.211838},{"c":50.2,"h":50.21,"l":50.19,"n":2635,"o":50.2,"t":"2025-03-12T04:00:00Z","v":677610,"vw":50.200888},{"c":50.2,"h":50.21,"l":50.19,"n":2371,"o":50.21,"t":"2025-03-13T04:00:00Z","v":761192,"vw":50.198052},{"c":50.22,"h":50.225,"l":50.2,"n":2399,"o":50.21,"t":"2025-03-14T04:00:00Z","v":993777,"vw":50.212238},{"c":50.21,"h":50.22,"l":50.2,"n":1746,"o":50.2,"t":"2025-03-17T04:00:00Z","v":477584,"vw":50.211946},{"c":50.23,"h":50.23,"l":50.21,"n":1698,"o":50.22,"t":"2025-03-18T04:00:00Z","v":490544,"vw":50.216836},{"c":50.25,"h":50.25,"l":50.22,"n":1635,"o":50.22,"t":"2025-03-19T04:00:00Z","v":377853,"vw":50.231955},{"c":50.25,"h":50.26,"l":50.24,"n":1653,"o":50.26,"t":"2025-03-20T04:00:00Z","v":559102,"vw":50.245347},{"c":50.27,"h":50.27,"l":50.2527,"n":1509,"o":50.26,"t":"2025-03-21T04:00:00Z","v":824971,"vw":50.262611},{"c":50.07,"h":50.08,"l":50.06,"n":1878,"o":50.07,"t":"2025-03-24T04:00:00Z","v":664204,"vw":50.071898},{"c":50.08,"h":50.09,"l":50.07,"n":1613,"o":50.09,"t":"2025-03-25T04:00:00Z","v":529727,"vw":50.075535},{"c":50.08,"h":50.09,"l":50.07,"n":1549,"o":50.09,"t":"2025-03-26T04:00:00Z","v":744545,"vw":50.073176},{"c":50.08,"h":50.09,"l":50.07,"n":1751,"o":50.09,"t":"2025-03-27T04:00:00Z","v":922489,"vw":50.087474},{"c":50.11,"h":50.12,"l":50.0999,"n":2640,"o":50.11,"t":"2025-03-28T04:00:00Z","v":686206,"vw":50.10592},{"c":50.12,"h":50.13,"l":50.11,"n":1858,"o":50.11,"t":"2025-03-31T04:00:00Z","v":516403,"vw":50.121532},{"c":50.11,"h":50.14,"l":50.11,"n":2068,"o":50.12,"t":"2025-04-01T04:00:00Z","v":956427,"vw":50.122768},{"c":50.12,"h":50.1489,"l":50.12,"n":4668,"o":50.14,"t":"2025-04-02T04:00:00Z","v":453324,"vw":50.136006},{"c":50.15,"h":50.17,"l":50.15,"n":4164,"o":50.15,"t":"2025-04-03T04:00:00Z","v":1286952,"vw":50.165572},{"c":50.11,"h":50.18,"l":50.1,"n":3320,"o":50.14,"t":"2025-04-04T04:00:00Z","v":1270100,"vw":50.147132},{"c":50.09,"h":50.13,"l":50.08,"n":4459,"o":50.11,"t":"2025-04-07T04:00:00Z","v":1641910,"vw":50.113979},{"c":50.1,"h":50.13,"l":50.08,"n":3476,"o":50.09,"t":"2025-04-08T04:00:00Z","v":1121872,"vw":50.112846},{"c":50.1,"h":50.12,"l":50.02,"n":4044,"o":50.05,"t":"2025-04-09T04:00:00Z","v":1454931,"vw":50.080683},{"c":50.06,"h":50.1078,"l":50.05,"n":2961,"o":50.08,"t":"2025-04-10T04:00:00Z","v":804061,"vw":50.073109},{"c":50.06,"h":50.08,"l":50.04,"n":2431,"o":50.07,"t":"2025-04-11T04:00:00Z","v":646892,"vw":50.062809},{"c":50.08,"h":50.1,"l":50.07,"n":2276,"o":50.07,"t":"2025-04-14T04:00:00Z","v":607545,"vw":50.088652},{"c":50.11,"h":50.12,"l":50.1,"n":2928,"o":50.1,"t":"2025-04-15T04:00:00Z","v":741781,"vw":50.113546},{"c":50.11,"h":50.13,"l":50.11,"n":2435,"o":50.13,"t":"2025-04-16T04:00:00Z","v":664576,"vw":50.11781},{"c":50.16,"h":50.16,"l":50.12,"n":5060,"o":50.13,"t":"2025-04-17T04:00:00Z","v":1204569,"vw":50.14832},{"c":49.98,"h":50.005,"l":49.98,"n":3027,"o":49.98,"t":"2025-04-21T04:00:00Z","v":704201,"vw":49.988321},{"c":49.99,"h":50.01,"l":49.99,"n":1925,"o":50.01,"t":"2025-04-22T04:00:00Z","v":524264,"vw":49.999456},{"c":50,"h":50.03,"l":49.995,"n":1965,"o":50.03,"t":"2025-04-23T04:00:00Z","v":494261,"vw":50.007965},{"c":50.02,"h":50.03,"l":50,"n":2047,"o":50,"t":"2025-04-24T04:00:00Z","v":566560,"vw":50.023871},{"c":50.06,"h":50.06,"l":50.04,"n":2563,"o":50.05,"t":"2025-04-25T04:00:00Z","v":538585,"vw":50.050013},{"c":50.07,"h":50.08,"l":50.05,"n":1551,"o":50.05,"t":"2025-04-28T04:00:00Z","v":226784,"vw":50.067227},{"c":50.08,"h":50.1,"l":50.07,"n":1823,"o":50.09,"t":"2025-04-29T04:00:00Z","v":942778,"vw":50.078159},{"c":50.11,"h":50.11,"l":50.085,"n":2423,"o":50.09,"t":"2025-04-30T04:00:00Z","v":461657,"vw":50.097435},{"c":50.105,"h":50.13,"l":50.095,"n":3464,"o":50.13,"t":"2025-05-01T04:00:00Z","v":1025935,"vw":50.111734},{"c":50.1,"h":50.12,"l":50.09,"n":4929,"o":50.11,"t":"2025-05-02T04:00:00Z","v":657003,"vw":50.099212},{"c":50.11,"h":50.11,"l":50.1,"n":3231,"o":50.1,"t":"2025-05-05T04:00:00Z","v":458210,"vw":50.105924},{"c":50.13,"h":50.14,"l":50.11,"n":1769,"o":50.11,"t":"2025-05-06T04:00:00Z","v":421801,"vw":50.124225},{"c":50.13,"h":50.14,"l":50.12,"n":2122,"o":50.12,"t":"2025-05-07T04:00:00Z","v":262387,"vw":50.134864},{"c":50.13,"h":50.14,"l":50.13,"n":3041,"o":50.14,"t":"2025-05-08T04:00:00Z","v":428637,"vw":50.134696},{"c":50.14,"h":50.15,"l":50.13,"n":2175,"o":50.14,"t":"2025-05-09T04:00:00Z","v":418342,"vw":50.143812},{"c":50.14,"h":50.14,"l":50.12,"n":4253,"o":50.12,"t":"2025-05-12T04:00:00Z","v":1022676,"vw":50.131963},{"c":50.16,"h":50.16,"l":50.15,"n":2215,"o":50.16,"t":"2025-05-13T04:00:00Z","v":1184577,"vw":50.152014},{"c":50.15,"h":50.16,"l":50.13,"n":2382,"o":50.13,"t":"2025-05-14T04:00:00Z","v":656304,"vw":50.151054},{"c":50.19,"h":50.19,"l":50.1653,"n":2136,"o":50.17,"t":"2025-05-15T04:00:00Z","v":1043799,"vw":50.181265},{"c":50.19,"h":50.2,"l":50.18,"n":2556,"o":50.2,"t":"2025-05-16T04:00:00Z","v":559956,"vw":50.194482},{"c":50.01,"h":50.01,"l":49.9901,"n":3107,"o":50,"t":"2025-05-19T04:00:00Z","v":492343,"vw":50.003759},{"c":50.02,"h":50.03,"l":50.01,"n":1724,"o":50.02,"t":"2025-05-20T04:00:00Z","v":442297,"vw":50.023413},{"c":50.02,"h":50.02,"l":50,"n":2148,"o":50.01,"t":"2025-05-21T04:00:00Z","v":805866,"vw":50.011991},{"c":50.02,"h":50.03,"l":50.01,"n":2212,"o":50.02,"t":"2025-05-22T04:00:00Z","v":397505,"vw":50.024959},{"c":50.05,"h":50.06,"l":50.04,"n":1961,"o":50.04,"t":"2025-05-23T04:00:00Z","v":614605,"vw":50.047446},{"c":50.06,"h":50.07,"l":50.04,"n":2518,"o":50.05,"t":"2025-05-27T04:00:00Z","v":679109,"vw":50.049388},{"c":50.06,"h":50.07,"l":50.06,"n":2173,"o":50.07,"t":"2025-05-28T04:00:00Z","v":425909,"vw":50.065845},{"c":50.08,"h":50.08,"l":50.07,"n":2238,"o":50.08,"t":"2025-05-29T04:00:00Z","v":618944,"vw":50.076479},{"c":50.09,"h":50.11,"l":50.09,"n":1523,"o":50.1,"t":"2025-05-30T04:00:00Z","v":335975,"vw":50.097492},{"c":50.1,"h":50.11,"l":50.09,"n":2122,"o":50.09,"t":"2025-06-02T04:00:00Z","v":523520,"vw":50.104511},{"c":50.12,"h":50.12,"l":50.11,"n":2910,"o":50.12,"t":"2025-06-03T04:00:00Z","v":423504,"vw":50.113696},{"c":50.14,"h":50.15,"l":50.12,"n":2641,"o":50.12,"t":"2025-06-04T04:00:00Z","v":408569,"vw":50.141145},{"c":50.14,"h":50.15,"l":50.14,"n":2070,"o":50.15,"t":"2025-06-05T04:00:00Z","v":391719,"vw":50.1442},{"c":50.14,"h":50.15,"l":50.13,"n":1628,"o":50.14,"t":"2025-06-06T04:00:00Z","v":399219,"vw":50.136235},{"c":50.15,"h":50.16,"l":50.14,"n":1942,"o":50.14,"t":"2025-06-09T04:00:00Z","v":575167,"vw":50.153484},{"c":50.17,"h":50.17,"l":50.15,"n":1686,"o":50.16,"t":"2025-06-10T04:00:00Z","v":422711,"vw":50.161341},{"c":50.18,"h":50.19,"l":50.18,"n":1683,"o":50.19,"t":"2025-06-11T04:00:00Z","v":331907,"vw":50.184254},{"c":50.19,"h":50.2,"l":50.19,"n":1966,"o":50.19,"t":"2025-06-12T04:00:00Z","v":430179,"vw":50.193935},{"c":50.2,"h":50.2,"l":50.19,"n":2288,"o":50.2,"t":"2025-06-13T04:00:00Z","v":522398,"vw":50.193023},{"c":50.21,"h":50.22,"l":50.19,"n":2411,"o":50.19,"t":"2025-06-16T04:00:00Z","v":537386,"vw":50.209134},{"c":50.22,"h":50.23,"l":50.21,"n":2636,"o":50.23,"t":"2025-06-17T04:00:00Z","v":579415,"vw":50.21792},{"c":50.24,"h":50.24,"l":50.22,"n":2441,"o":50.24,"t":"2025-06-18T04:00:00Z","v":424370,"vw":50.229205},{"c":50.26,"h":50.26,"l":50.25,"n":4024,"o":50.26,"t":"2025-06-20T04:00:00Z","v":1209830,"vw":50.252542},{"c":50.07,"h":50.08,"l":50.06,"n":3539,"o":50.08,"t":"2025-06-23T04:00:00Z","v":1172692,"vw":50.074131},{"c":50.1,"h":50.1,"l":50.08,"n":2658,"o":50.09,"t":"2025-06-24T04:00:00Z","v":677582,"vw":50.093262},{"c":50.09,"h":50.1,"l":50.09,"n":2149,"o":50.1,"t":"2025-06-25T04:00:00Z","v":583535,"vw":50.092878},{"c":50.11,"h":50.12,"l":50.1,"n":1916,"o":50.11,"t":"2025-06-26T04:00:00Z","v":514325,"vw":50.112965},{"c":50.13,"h":50.14,"l":50.12,"n":2624,"o":50.13,"t":"2025-06-27T04:00:00Z","v":1222645,"vw":50.128288},{"c":50.14,"h":50.15,"l":50.13,"n":2993,"o":50.13,"t":"2025-06-30T04:00:00Z","v":828484,"vw":50.138735},{"c":50.15,"h":50.16,"l":50.15,"n":2803,"o":50.15,"t":"2025-07-01T04:00:00Z","v":882538,"vw":50.153467},{"c":50.15,"h":50.16,"l":50.15,"n":4124,"o":50.15,"t":"2025-07-02T04:00:00Z","v":455725,"vw":50.154285},{"c":50.16,"h":50.16,"l":50.15,"n":3263,"o":50.15,"t":"2025-07-03T04:00:00Z","v":403459,"vw":50.1548},{"c":50.17,"h":50.18,"l":50.16,"n":3054,"o":50.18,"t":"2025-07-07T04:00:00Z","v":515277,"vw":50.17135},{"c":50.17,"h":50.18,"l":50.17,"n":1502,"o":50.18,"t":"2025-07-08T04:00:00Z","v":279032,"vw":50.175656},{"c":50.19,"h":50.19,"l":50.17,"n":1588,"o":50.17,"t":"2025-07-09T04:00:00Z","v":362791,"vw":50.183752},{"c":50.19,"h":50.2087,"l":50.18,"n":1614,"o":50.2,"t":"2025-07-10T04:00:00Z","v":425824,"vw":50.193202},{"c":50.21,"h":50.21,"l":50.2,"n":1878,"o":50.2,"t":"2025-07-11T04:00:00Z","v":471890,"vw":50.203846},{"c":50.22,"h":50.22,"l":50.21,"n":1886,"o":50.21,"t":"2025-07-14T04:00:00Z","v":332941,"vw":50.214643},{"c":50.21,"h":50.23,"l":50.21,"n":1561,"o":50.23,"t":"2025-07-15T04:00:00Z","v":282043,"vw":50.216852},{"c":50.24,"h":50.24,"l":50.22,"n":1419,"o":50.22,"t":"2025-07-16T04:00:00Z","v":650871,"vw":50.229374},{"c":50.23,"h":50.24,"l":50.23,"n":1602,"o":50.23,"t":"2025-07-17T04:00:00Z","v":377030,"vw":50.234828},{"c":50.27,"h":50.27,"l":50.25,"n":1510,"o":50.25,"t":"2025-07-18T04:00:00Z","v":500302,"vw":50.262748},{"c":50.08,"h":50.09,"l":50.08,"n":2403,"o":50.08,"t":"2025-07-21T04:00:00Z","v":341144,"vw":50.085145},{"c":50.1,"h":50.1,"l":50.08,"n":1889,"o":50.08,"t":"2025-07-22T04:00:00Z","v":435152,"vw":50.095464},{"c":50.1,"h":50.11,"l":50.1,"n":1879,"o":50.1,"t":"2025-07-23T04:00:00Z","v":475793,"vw":50.105937},{"c":50.1,"h":50.1,"l":50.09,"n":1650,"o":50.1,"t":"2025-07-24T04:00:00Z","v":409855,"vw":50.093775},{"c":50.11,"h":50.12,"l":50.11,"n":2156,"o":50.12,"t":"2025-07-25T04:00:00Z","v":566435,"vw":50.112804},{"c":50.12,"h":50.13,"l":50.12,"n":1735,"o":50.12,"t":"2025-07-28T04:00:00Z","v":284227,"vw":50.124284},{"c":50.14,"h":50.15,"l":50.13,"n":1615,"o":50.14,"t":"2025-07-29T04:00:00Z","v":350443,"vw":50.137062},{"c":50.14,"h":50.15,"l":50.13,"n":1585,"o":50.14,"t":"2025-07-30T04:00:00Z","v":442730,"vw":50.140819},{"c":50.14,"h":50.15,"l":50.14,"n":1311,"o":50.15,"t":"2025-07-31T04:00:00Z","v":275535,"vw":50.14549},{"c":50.19,"h":50.2,"l":50.18,"n":2911,"o":50.18,"t":"2025-08-01T04:00:00Z","v":1068644,"vw":50.189668},{"c":50.21,"h":50.22,"l":50.2,"n":6482,"o":50.2,"t":"2025-08-04T04:00:00Z","v":548857,"vw":50.21387},{"c":50.22,"h":50.23,"l":50.21,"n":2593,"o":50.22,"t":"2025-08-05T04:00:00Z","v":779099,"vw":50.224599},{"c":50.24,"h":50.24,"l":50.22,"n":1285,"o":50.23,"t":"2025-08-06T04:00:00Z","v":441892,"vw":50.23065},{"c":50.23,"h":50.24,"l":50.22,"n":2394,"o":50.23,"t":"2025-08-07T04:00:00Z","v":492144,"vw":50.230224},{"c":50.24,"h":50.25,"l":50.23,"n":2331,"o":50.24,"t":"2025-08-08T04:00:00Z","v":424046,"vw":50.239069},{"c":50.26,"h":50.26,"l":50.24,"n":1550,"o":50.25,"t":"2025-08-11T04:00:00Z","v":452425,"vw":50.25062},{"c":50.26,"h":50.27,"l":50.26,"n":2101,"o":50.26,"t":"2025-08-12T04:00:00Z","v":633798,"vw":50.2637},{"c":50.28,"h":50.3,"l":50.28,"n":1635,"o":50.28,"t":"2025-08-13T04:00:00Z","v":1152121,"vw":50.289398},{"c":50.28,"h":50.3,"l":50.28,"n":1665,"o":50.3,"t":"2025-08-14T04:00:00Z","v":551846,"vw":50.28655},{"c":50.31,"h":50.31,"l":50.29,"n":1573,"o":50.29,"t":"2025-08-15T04:00:00Z","v":976871,"vw":50.29991},{"c":50.123,"h":50.13,"l":50.12,"n":1838,"o":50.13,"t":"2025-08-18T04:00:00Z","v":577240,"vw":50.12584},{"c":50.14,"h":50.15,"l":50.12,"n":1957,"o":50.13,"t":"2025-08-19T04:00:00Z","v":595152,"vw":50.136888},{"c":50.13,"h":50.14,"l":50.13,"n":1728,"o":50.14,"t":"2025-08-20T04:00:00Z","v":671685,"vw":50.134773},{"c":50.14,"h":50.14,"l":50.13,"n":1742,"o":50.13,"t":"2025-08-21T04:00:00Z","v":693779,"vw":50.132249},{"c":50.16,"h":50.17,"l":50.1401,"n":1851,"o":50.15,"t":"2025-08-22T04:00:00Z","v":694177,"vw":50.162488},{"c":50.18,"h":50.18,"l":50.165,"n":1952,"o":50.17,"t":"2025-08-25T04:00:00Z","v":556396,"vw":50.17406},{"c":50.18,"h":50.19,"l":50.18,"n":1204,"o":50.18,"t":"2025-08-26T04:00:00Z","v":353172,"vw":50.185156},{"c":50.18,"h":50.19,"l":50.18,"n":1430,"o":50.19,"t":"2025-08-27T04:00:00Z","v":302171,"vw":50.185482},{"c":50.2,"h":50.2,"l":50.18,"n":2471,"o":50.18,"t":"2025-08-28T04:00:00Z","v":715633,"vw":50.194994},{"c":50.2,"h":50.2108,"l":50.2,"n":1714,"o":50.2,"t":"2025-08-29T04:00:00Z","v":402791,"vw":50.204599},{"c":50.21,"h":50.23,"l":50.2,"n":3262,"o":50.2,"t":"2025-09-02T04:00:00Z","v":1213172,"vw":50.209568},{"c":50.23,"h":50.24,"l":50.2201,"n":4983,"o":50.23,"t":"2025-09-03T04:00:00Z","v":625842,"vw":50.23384},{"c":50.25,"h":50.25,"l":50.24,"n":1505,"o":50.24,"t":"2025-09-04T04:00:00Z","v":520356,"vw":50.244232},{"c":50.27,"h":50.29,"l":50.27,"n":1896,"o":50.28,"t":"2025-09-05T04:00:00Z","v":588576,"vw":50.283276},{"c":50.29,"h":50.3,"l":50.28,"n":2176,"o":50.29,"t":"2025-09-08T04:00:00Z","v":474451,"vw":50.294733},{"c":50.29,"h":50.3,"l":50.29,"n":1896,"o":50.3,"t":"2025-09-09T04:00:00Z","v":544583,"vw":50.295885},{"c":50.3,"h":50.31,"l":50.3,"n":1881,"o":50.31,"t":"2025-09-10T04:00:00Z","v":616405,"vw":50.30575},{"c":50.31,"h":50.32,"l":50.31,"n":1519,"o":50.31,"t":"2025-09-11T04:00:00Z","v":450152,"vw":50.313562},{"c":50.31,"h":50.33,"l":50.31,"n":1508,"o":50.32,"t":"2025-09-12T04:00:00Z","v":408938,"vw":50.317052},{"c":50.34,"h":50.35,"l":50.33,"n":1750,"o":50.33,"t":"2025-09-15T04:00:00Z","v":395805,"vw":50.344051},{"c":50.34,"h":50.35,"l":50.34,"n":1652,"o":50.34,"t":"2025-09-16T04:00:00Z","v":603349,"vw":50.343545},{"c":50.35,"h":50.37,"l":50.35,"n":1336,"o":50.37,"t":"2025-09-17T04:00:00Z","v":409227,"vw":50.358716},{"c":50.36,"h":50.37,"l":50.3545,"n":2142,"o":50.36,"t":"2025-09-18T04:00:00Z","v":526908,"vw":50.362554},{"c":50.37,"h":50.38,"l":50.36,"n":1602,"o":50.38,"t":"2025-09-19T04:00:00Z","v":427242,"vw":50.365894},{"c":50.2,"h":50.21,"l":50.19,"n":2560,"o":50.21,"t":"2025-09-22T04:00:00Z","v":810523,"vw":50.196545},{"c":50.2,"h":50.21,"l":50.2,"n":1833,"o":50.2,"t":"2025-09-23T04:00:00Z","v":475300,"vw":50.205997},{"c":50.2,"h":50.21,"l":50.2,"n":1437,"o":50.21,"t":"2025-09-24T04:00:00Z","v":451806,"vw":50.205709},{"c":50.18,"h":50.2,"l":50.18,"n":1902,"o":50.2,"t":"2025-09-25T04:00:00Z","v":531252,"vw":50.193774},{"c":50.21,"h":50.21,"l":50.2,"n":1567,"o":50.2,"t":"2025-09-26T04:00:00Z","v":420091,"vw":50.20565},{"c":50.22,"h":50.23,"l":50.21,"n":1774,"o":50.21,"t":"2025-09-29T04:00:00Z","v":432034,"vw":50.223855},{"c":50.2341,"h":50.25,"l":50.23,"n":1792,"o":50.25,"t":"2025-09-30T04:00:00Z","v":451570,"vw":50.23566},{"c":50.26,"h":50.27,"l":50.25,"n":1767,"o":50.27,"t":"2025-10-01T04:00:00Z","v":492550,"vw":50.256532},{"c":50.26,"h":50.27,"l":50.26,"n":4275,"o":50.27,"t":"2025-10-02T04:00:00Z","v":433188,"vw":50.263865},{"c":50.28,"h":50.28,"l":50.27,"n":2139,"o":50.28,"t":"2025-10-03T04:00:00Z","v":333299,"vw":50.274705},{"c":50.28,"h":50.29,"l":50.27,"n":1350,"o":50.27,"t":"2025-10-06T04:00:00Z","v":336922,"vw":50.284266},{"c":50.28,"h":50.29,"l":50.28,"n":1375,"o":50.29,"t":"2025-10-07T04:00:00Z","v":342930,"vw":50.286514},{"c":50.29,"h":50.3,"l":50.29,"n":1340,"o":50.29,"t":"2025-10-08T04:00:00Z","v":493509,"vw":50.293131},{"c":50.28,"h":50.3,"l":50.28,"n":1527,"o":50.28,"t":"2025-10-09T04:00:00Z","v":425902,"vw":50.288924},{"c":50.31,"h":50.32,"l":50.3,"n":1831,"o":50.32,"t":"2025-10-10T04:00:00Z","v":586638,"vw":50.306435},{"c":50.33,"h":50.34,"l":50.31,"n":1737,"o":50.31,"t":"2025-10-13T04:00:00Z","v":337534,"vw":50.32281},{"c":50.33,"h":50.34,"l":50.32,"n":1803,"o":50.32,"t":"2025-10-14T04:00:00Z","v":429764,"vw":50.333108},{"c":50.34,"h":50.35,"l":50.33,"n":1722,"o":50.35,"t":"2025-10-15T04:00:00Z","v":1259151,"vw":50.342002},{"c":50.36,"h":50.37,"l":50.34,"n":2332,"o":50.35,"t":"2025-10-16T04:00:00Z","v":1054487,"vw":50.353353},{"c":50.36,"h":50.37,"l":50.36,"n":1760,"o":50.36,"t":"2025-10-17T04:00:00Z","v":414915,"vw":50.365302},{"c":50.2,"h":50.21,"l":50.2,"n":2688,"o":50.205,"t":"2025-10-20T04:00:00Z","v":742219,"vw":50.205294},{"c":50.21,"h":50.21,"l":50.2,"n":1929,"o":50.21,"t":"2025-10-21T04:00:00Z","v":1758408,"vw":50.209315},{"c":50.21,"h":50.22,"l":50.21,"n":2799,"o":50.22,"t":"2025-10-22T04:00:00Z","v":674529,"vw":50.213437},{"c":50.22,"h":50.22,"l":50.21,"n":2035,"o":50.22,"t":"2025-10-23T04:00:00Z","v":1011919,"vw":50.213451},{"c":50.23,"h":50.2388,"l":50.22,"n":1820,"o":50.23,"t":"2025-10-24T04:00:00Z","v":390944,"vw":50.225766},{"c":50.24,"h":50.24,"l":50.23,"n":2268,"o":50.23,"t":"2025-10-27T04:00:00Z","v":806069,"vw":50.234464},{"c":50.24,"h":50.25,"l":50.23,"n":1913,"o":50.23,"t":"2025-10-28T04:00:00Z","v":335478,"vw":50.238189},{"c":50.24,"h":50.26,"l":50.23,"n":1777,"o":50.25,"t":"2025-10-29T04:00:00Z","v":503437,"vw":50.247161},{"c":50.22,"h":50.23,"l":50.22,"n":1635,"o":50.22,"t":"2025-10-30T04:00:00Z","v":385170,"vw":50.225019},{"c":50.23,"h":50.24,"l":50.23,"n":1612,"o":50.24,"t":"2025-10-31T04:00:00Z","v":383568,"vw":50.236475},{"c":50.25,"h":50.2599,"l":50.24,"n":2216,"o":50.25,"t":"2025-11-03T05:00:00Z","v":699610,"vw":50.245982},{"c":50.25,"h":50.26,"l":50.25,"n":3545,"o":50.25,"t":"2025-11-04T05:00:00Z","v":382617,"vw":50.255613},{"c":50.25,"h":50.27,"l":50.25,"n":2257,"o":50.26,"t":"2025-11-05T05:00:00Z","v":738471,"vw":50.261769},{"c":50.27,"h":50.29,"l":50.26,"n":2556,"o":50.26,"t":"2025-11-06T05:00:00Z","v":1183955,"vw":50.276395},{"c":50.29,"h":50.29,"l":50.28,"n":1665,"o":50.28,"t":"2025-11-07T05:00:00Z","v":551778,"vw":50.285173},{"c":50.29,"h":50.3,"l":50.29,"n":1757,"o":50.29,"t":"2025-11-10T05:00:00Z","v":1859759,"vw":50.297966},{"c":50.32,"h":50.32,"l":50.3,"n":1609,"o":50.32,"t":"2025-11-11T05:00:00Z","v":527507,"vw":50.311156},{"c":50.32,"h":50.33,"l":50.3,"n":1878,"o":50.3,"t":"2025-11-12T05:00:00Z","v":698874,"vw":50.318498},{"c":50.3,"h":50.32,"l":50.3,"n":1926,"o":50.31,"t":"2025-11-13T05:00:00Z","v":483986,"vw":50.308201},{"c":50.31,"h":50.32,"l":50.31,"n":2189,"o":50.32,"t":"2025-11-14T05:00:00Z","v":494993,"vw":50.313884},{"c":50.33,"h":50.3398,"l":50.32,"n":2202,"o":50.33,"t":"2025-11-17T05:00:00Z","v":570276,"vw":50.325538},{"c":50.33,"h":50.34,"l":50.33,"n":4539,"o":50.33,"t":"2025-11-18T05:00:00Z","v":470886,"vw":50.334389},{"c":50.33,"h":50.34,"l":50.33,"n":2505,"o":50.34,"t":"2025-11-19T05:00:00Z","v":548355,"vw":50.335342},{"c":50.35,"h":50.35,"l":50.34,"n":1732,"o":50.35,"t":"2025-11-20T05:00:00Z","v":526535,"vw":50.345148},{"c":50.37,"h":50.37,"l":50.36,"n":1629,"o":50.36,"t":"2025-11-21T05:00:00Z","v":411831,"vw":50.364531},{"c":50.21,"h":50.21,"l":50.19,"n":2182,"o":50.19,"t":"2025-11-24T05:00:00Z","v":903346,"vw":50.197973},{"c":50.21,"h":50.22,"l":50.21,"n":2446,"o":50.21,"t":"2025-11-25T05:00:00Z","v":755711,"vw":50.214182},{"c":50.22,"h":50.23,"l":50.21,"n":2166,"o":50.22,"t":"2025-11-26T05:00:00Z","v":701001,"vw":50.222073},{"c":50.23,"h":50.25,"l":50.23,"n":1664,"o":50.24,"t":"2025-11-28T05:00:00Z","v":339611,"vw":50.236419},{"c":50.23,"h":50.24,"l":50.23,"n":3508,"o":50.24,"t":"2025-12-01T05:00:00Z","v":817500,"vw":50.234001},{"c":50.25,"h":50.25,"l":50.24,"n":3297,"o":50.24,"t":"2025-12-02T05:00:00Z","v":370809,"vw":50.247128},{"c":50.25,"h":50.27,"l":50.24,"n":2856,"o":50.26,"t":"2025-12-03T05:00:00Z","v":730913,"vw":50.258347},{"c":50.25,"h":50.26,"l":50.25,"n":1368,"o":50.25,"t":"2025-12-04T05:00:00Z","v":396075,"vw":50.254208},{"c":50.26,"h":50.28,"l":50.26,"n":1241,"o":50.26,"t":"2025-12-05T05:00:00Z","v":332801,"vw":50.273774},{"c":50.27,"h":50.28,"l":50.27,"n":1849,"o":50.27,"t":"2025-12-08T05:00:00Z","v":463586,"vw":50.273269},{"c":50.27,"h":50.29,"l":50.27,"n":1658,"o":50.29,"t":"2025-12-09T05:00:00Z","v":474047,"vw":50.281575},{"c":50.28,"h":50.29,"l":50.2722,"n":2646,"o":50.28,"t":"2025-12-10T05:00:00Z","v":373731,"vw":50.284308},{"c":50.3,"h":50.31,"l":50.29,"n":1913,"o":50.29,"t":"2025-12-11T05:00:00Z","v":410854,"vw":50.302234},{"c":50.31,"h":50.32,"l":50.31,"n":1992,"o":50.32,"t":"2025-12-12T05:00:00Z","v":364383,"vw":50.314457},{"c":50.34,"h":50.34,"l":50.33,"n":2236,"o":50.33,"t":"2025-12-15T05:00:00Z","v":797301,"vw":50.333317},{"c":50.34,"h":50.34,"l":50.33,"n":1876,"o":50.34,"t":"2025-12-16T05:00:00Z","v":502866,"vw":50.334418},{"c":50.34,"h":50.35,"l":50.34,"n":1735,"o":50.35,"t":"2025-12-17T05:00:00Z","v":469871,"vw":50.344145},{"c":50.36,"h":50.37,"l":50.36,"n":1453,"o":50.36,"t":"2025-12-18T05:00:00Z","v":746167,"vw":50.36571},{"c":50.36,"h":50.37,"l":50.36,"n":1679,"o":50.36,"t":"2025-12-19T05:00:00Z","v":864223,"vw":50.367993},{"c":50.21,"h":50.21,"l":50.19,"n":2017,"o":50.19,"t":"2025-12-22T05:00:00Z","v":521338,"vw":50.200707},{"c":50.2,"h":50.2,"l":50.19,"n":1951,"o":50.2,"t":"2025-12-23T05:00:00Z","v":836162,"vw":50.193579},{"c":50.2,"h":50.21,"l":50.2,"n":1243,"o":50.2,"t":"2025-12-24T05:00:00Z","v":359115,"vw":50.204992},{"c":50.22,"h":50.23,"l":50.22,"n":2051,"o":50.23,"t":"2025-12-26T05:00:00Z","v":516245,"vw":50.225397},{"c":50.24,"h":50.25,"l":50.23,"n":1659,"o":50.23,"t":"2025-12-29T05:00:00Z","v":448700,"vw":50.235422},{"c":50.24,"h":50.25,"l":50.24,"n":1864,"o":50.24,"t":"2025-12-30T05:00:00Z","v":788722,"vw":50.245183},{"c":50.25,"h":50.26,"l":50.25,"n":1288,"o":50.26,"t":"2025-12-31T05:00:00Z","v":330644,"vw":50.25561},{"c":50.28,"h":50.28,"l":50.27,"n":2820,"o":50.27,"t":"2026-01-02T05:00:00Z","v":901233,"vw":50.275124},{"c":50.29,"h":50.29,"l":50.28,"n":4051,"o":50.28,"t":"2026-01-05T05:00:00Z","v":604013,"vw":50.284289},{"c":50.29,"h":50.3,"l":50.28,"n":2391,"o":50.28,"t":"2026-01-06T05:00:00Z","v":4516181,"vw":50.295558},{"c":50.31,"h":50.31,"l":50.3,"n":2437,"o":50.31,"t":"2026-01-07T05:00:00Z","v":693211,"vw":50.305144},{"c":50.3,"h":50.31,"l":50.3,"n":2110,"o":50.3,"t":"2026-01-08T05:00:00Z","v":701799,"vw":50.303375},{"c":50.3,"h":50.31,"l":50.29,"n":2182,"o":50.3,"t":"2026-01-09T05:00:00Z","v":1380410,"vw":50.30274},{"c":50.32,"h":50.32,"l":50.31,"n":2144,"o":50.31,"t":"2026-01-12T05:00:00Z","v":494921,"vw":50.314847},{"c":50.32,"h":50.33,"l":50.32,"n":2065,"o":50.32,"t":"2026-01-13T05:00:00Z","v":716580,"vw":50.322918},{"c":50.32,"h":50.34,"l":50.32,"n":2088,"o":50.33,"t":"2026-01-14T05:00:00Z","v":589953,"vw":50.332738},{"c":50.33,"h":50.34,"l":50.32,"n":1971,"o":50.33,"t":"2026-01-15T05:00:00Z","v":963220,"vw":50.330788},{"c":50.35,"h":50.35,"l":50.34,"n":1946,"o":50.34,"t":"2026-01-16T05:00:00Z","v":784414,"vw":50.342649},{"c":50.17,"h":50.18,"l":50.165,"n":3229,"o":50.175,"t":"2026-01-20T05:00:00Z","v":862154,"vw":50.172484},{"c":50.17,"h":50.18,"l":50.17,"n":2297,"o":50.18,"t":"2026-01-21T05:00:00Z","v":536298,"vw":50.174287},{"c":50.17,"h":50.185,"l":50.17,"n":2082,"o":50.185,"t":"2026-01-22T05:00:00Z","v":591833,"vw":50.175912},{"c":50.19,"h":50.2,"l":50.19,"n":2020,"o":50.2,"t":"2026-01-23T05:00:00Z","v":508738,"vw":50.197184},{"c":50.21,"h":50.22,"l":50.2,"n":3115,"o":50.21,"t":"2026-01-26T05:00:00Z","v":2910160,"vw":50.210513},{"c":50.21,"h":50.22,"l":50.2046,"n":3166,"o":50.21,"t":"2026-01-27T05:00:00Z","v":1007005,"vw":50.21405},{"c":50.23,"h":50.24,"l":50.2211,"n":1948,"o":50.23,"t":"2026-01-28T05:00:00Z","v":517198,"vw":50.232974},{"c":50.23,"h":50.24,"l":50.23,"n":2191,"o":50.23,"t":"2026-01-29T05:00:00Z","v":616753,"vw":50.234843},{"c":50.25,"h":50.26,"l":50.25,"n":2535,"o":50.26,"t":"2026-01-30T05:00:00Z","v":558981,"vw":50.255896},{"c":50.27,"h":50.27,"l":50.26,"n":2347,"o":50.27,"t":"2026-02-02T05:00:00Z","v":729722,"vw":50.266092},{"c":50.28,"h":50.28,"l":50.27,"n":3201,"o":50.27,"t":"2026-02-03T05:00:00Z","v":661311,"vw":50.276056},{"c":50.29,"h":50.29,"l":50.28,"n":1841,"o":50.28,"t":"2026-02-04T05:00:00Z","v":518886,"vw":50.286287},{"c":50.31,"h":50.31,"l":50.29,"n":2082,"o":50.29,"t":"2026-02-05T05:00:00Z","v":1276422,"vw":50.297566},{"c":50.3,"h":50.31,"l":50.3,"n":2117,"o":50.3,"t":"2026-02-06T05:00:00Z","v":570327,"vw":50.305515},{"c":50.33,"h":50.34,"l":50.31,"n":3397,"o":50.33,"t":"2026-02-09T05:00:00Z","v":2968437,"vw":50.333887},{"c":50.35,"h":50.35,"l":50.33,"n":1780,"o":50.35,"t":"2026-02-10T05:00:00Z","v":686836,"vw":50.34429},{"c":50.34,"h":50.35,"l":50.33,"n":1926,"o":50.34,"t":"2026-02-11T05:00:00Z","v":907183,"vw":50.341832},{"c":50.34,"h":50.34,"l":50.33,"n":1396,"o":50.33,"t":"2026-02-12T05:00:00Z","v":367114,"vw":50.334998},{"c":50.36,"h":50.37,"l":50.35,"n":1280,"o":50.36,"t":"2026-02-13T05:00:00Z","v":395282,"vw":50.361729},{"c":50.36,"h":50.38,"l":50.36,"n":2277,"o":50.37,"t":"2026-02-17T05:00:00Z","v":1018209,"vw":50.371651},{"c":50.36,"h":50.37,"l":50.36,"n":1500,"o":50.36,"t":"2026-02-18T05:00:00Z","v":407826,"vw":50.364641},{"c":50.37,"h":50.37,"l":50.36,"n":1796,"o":50.37,"t":"2026-02-19T05:00:00Z","v":711283,"vw":50.364655},{"c":50.38,"h":50.39,"l":50.38,"n":1508,"o":50.39,"t":"2026-02-20T05:00:00Z","v":523116,"vw":50.384471},{"c":50.23,"h":50.23,"l":50.21,"n":1788,"o":50.21,"t":"2026-02-23T05:00:00Z","v":368580,"vw":50.219991},{"c":50.24,"h":50.24,"l":50.221,"n":1637,"o":50.23,"t":"2026-02-24T05:00:00Z","v":446412,"vw":50.234519},{"c":50.23,"h":50.23,"l":50.22,"n":2622,"o":50.22,"t":"2026-02-25T05:00:00Z","v":594418,"vw":50.228324},{"c":50.23,"h":50.24,"l":50.23,"n":2478,"o":50.24,"t":"2026-02-26T05:00:00Z","v":867175,"vw":50.236158},{"c":50.25,"h":50.26,"l":50.24,"n":2126,"o":50.25,"t":"2026-02-27T05:00:00Z","v":746011,"vw":50.253797},{"c":50.25,"h":50.25,"l":50.24,"n":2580,"o":50.24,"t":"2026-03-02T05:00:00Z","v":521291,"vw":50.24457},{"c":50.24,"h":50.24,"l":50.22,"n":3691,"o":50.23,"t":"2026-03-03T05:00:00Z","v":572286,"vw":50.231696},{"c":50.23,"h":50.24,"l":50.23,"n":1714,"o":50.24,"t":"2026-03-04T05:00:00Z","v":366338,"vw":50.235076},{"c":50.23,"h":50.24,"l":50.23,"n":1897,"o":50.24,"t":"2026-03-05T05:00:00Z","v":592166,"vw":50.234623},{"c":50.25,"h":50.25,"l":50.23,"n":2014,"o":50.24,"t":"2026-03-06T05:00:00Z","v":1006406,"vw":50.244342},{"c":50.25,"h":50.26,"l":50.24,"n":2773,"o":50.25,"t":"2026-03-09T04:00:00Z","v":967638,"vw":50.254316},{"c":50.25,"h":50.26,"l":50.25,"n":2423,"o":50.26,"t":"2026-03-10T04:00:00Z","v":670600,"vw":50.256671},{"c":50.25,"h":50.26,"l":50.25,"n":1790,"o":50.26,"t":"2026-03-11T04:00:00Z","v":1876146,"vw":50.258502},{"c":50.23,"h":50.25,"l":50.22,"n":1770,"o":50.25,"t":"2026-03-12T04:00:00Z","v":893077,"vw":50.241127},{"c":50.23,"h":50.24,"l":50.22,"n":1814,"o":50.24,"t":"2026-03-13T04:00:00Z","v":825731,"vw":50.232723},{"c":50.24,"h":50.25,"l":50.24,"n":1816,"o":50.25,"t":"2026-03-16T04:00:00Z","v":793110,"vw":50.24554},{"c":50.26,"h":50.26,"l":50.24,"n":2101,"o":50.25,"t":"2026-03-17T04:00:00Z","v":726952,"vw":50.25003},{"c":50.24,"h":50.25,"l":50.24,"n":1738,"o":50.25,"t":"2026-03-18T04:00:00Z","v":549500,"vw":50.247032},{"c":50.25,"h":50.25,"l":50.2101,"n":2362,"o":50.22,"t":"2026-03-19T04:00:00Z","v":1379299,"vw":50.234206},{"c":50.24,"h":50.25,"l":50.23,"n":2169,"o":50.23,"t":"2026-03-20T04:00:00Z","v":856444,"vw":50.23649},{"c":50.1,"h":50.11,"l":50.07,"n":3120,"o":50.08,"t":"2026-03-23T04:00:00Z","v":3872812,"vw":50.084537},{"c":50.08,"h":50.09,"l":50.08,"n":2478,"o":50.08,"t":"2026-03-24T04:00:00Z","v":897791,"vw":50.085765},{"c":50.1,"h":50.1,"l":50.09,"n":2720,"o":50.1,"t":"2026-03-25T04:00:00Z","v":1181146,"vw":50.096202},{"c":50.07,"h":50.09,"l":50.07,"n":2266,"o":50.09,"t":"2026-03-26T04:00:00Z","v":1050011,"vw":50.080493},{"c":50.09,"h":50.09,"l":50.07,"n":2151,"o":50.08,"t":"2026-03-27T04:00:00Z","v":941616,"vw":50.081772},{"c":50.1,"h":50.12,"l":50.1,"n":2787,"o":50.1,"t":"2026-03-30T04:00:00Z","v":785614,"vw":50.11152},{"c":50.12,"h":50.13,"l":50.11,"n":2485,"o":50.11,"t":"2026-03-31T04:00:00Z","v":845825,"vw":50.11995},{"c":50.13,"h":50.14,"l":50.12,"n":2751,"o":50.14,"t":"2026-04-01T04:00:00Z","v":981364,"vw":50.134455},{"c":50.16,"h":50.16,"l":50.14,"n":3978,"o":50.14,"t":"2026-04-02T04:00:00Z","v":489119,"vw":50.153573},{"c":50.15,"h":50.16,"l":50.14,"n":2841,"o":50.15,"t":"2026-04-06T04:00:00Z","v":2265125,"vw":50.146411},{"c":50.16,"h":50.17,"l":50.15,"n":2045,"o":50.16,"t":"2026-04-07T04:00:00Z","v":657746,"vw":50.161532},{"c":50.18,"h":50.21,"l":50.18,"n":3262,"o":50.21,"t":"2026-04-08T04:00:00Z","v":1244090,"vw":50.189128},{"c":50.2,"h":50.21,"l":50.19,"n":2972,"o":50.19,"t":"2026-04-09T04:00:00Z","v":637654,"vw":50.198444},{"c":50.2,"h":50.21,"l":50.19,"n":2285,"o":50.21,"t":"2026-04-10T04:00:00Z","v":1054511,"vw":50.199685},{"c":50.21,"h":50.22,"l":50.2,"n":1949,"o":50.2,"t":"2026-04-13T04:00:00Z","v":492561,"vw":50.212631},{"c":50.23,"h":50.23,"l":50.214,"n":2265,"o":50.22,"t":"2026-04-14T04:00:00Z","v":856439,"vw":50.22543},{"c":50.23,"h":50.24,"l":50.23,"n":2369,"o":50.24,"t":"2026-04-15T04:00:00Z","v":567443,"vw":50.234784},{"c":50.24,"h":50.25,"l":50.23,"n":1927,"o":50.24,"t":"2026-04-16T04:00:00Z","v":731875,"vw":50.238567},{"c":50.26,"h":50.28,"l":50.26,"n":2824,"o":50.27,"t":"2026-04-17T04:00:00Z","v":726423,"vw":50.26801},{"c":50.11,"h":50.1299,"l":50.1,"n":4386,"o":50.11,"t":"2026-04-20T04:00:00Z","v":2853132,"vw":50.109186},{"c":50.11,"h":50.12,"l":50.1,"n":2887,"o":50.12,"t":"2026-04-21T04:00:00Z","v":649531,"vw":50.109406},{"c":50.11,"h":50.12,"l":50.1,"n":2573,"o":50.11,"t":"2026-04-22T04:00:00Z","v":853683,"vw":50.111055},{"c":50.12,"h":50.12,"l":50.11,"n":1924,"o":50.11,"t":"2026-04-23T04:00:00Z","v":483674,"vw":50.113652},{"c":50.14,"h":50.14,"l":50.12,"n":2205,"o":50.13,"t":"2026-04-24T04:00:00Z","v":541458,"vw":50.134324},{"c":50.15,"h":50.15,"l":50.14,"n":2321,"o":50.14,"t":"2026-04-27T04:00:00Z","v":399137,"vw":50.14555},{"c":50.14,"h":50.15,"l":50.14,"n":1751,"o":50.14,"t":"2026-04-28T04:00:00Z","v":355620,"vw":50.145098},{"c":50.13,"h":50.15,"l":50.13,"n":1856,"o":50.14,"t":"2026-04-29T04:00:00Z","v":412263,"vw":50.137258},{"c":50.15,"h":50.16,"l":50.13,"n":2563,"o":50.13,"t":"2026-04-30T04:00:00Z","v":727409,"vw":50.144948},{"c":50.16,"h":50.18,"l":50.155,"n":1915,"o":50.16,"t":"2026-05-01T04:00:00Z","v":607841,"vw":50.170925},{"c":50.17,"h":50.17,"l":50.15,"n":5669,"o":50.16,"t":"2026-05-04T04:00:00Z","v":430105,"vw":50.161194},{"c":50.16,"h":50.18,"l":50.16,"n":2164,"o":50.17,"t":"2026-05-05T04:00:00Z","v":672605,"vw":50.165961},{"c":50.19,"h":50.2,"l":50.19,"n":2319,"o":50.19,"t":"2026-05-06T04:00:00Z","v":513055,"vw":50.19401},{"c":50.19,"h":50.22,"l":50.19,"n":1777,"o":50.21,"t":"2026-05-07T04:00:00Z","v":541120,"vw":50.203004},{"c":50.22,"h":50.23,"l":50.19,"n":1661,"o":50.22,"t":"2026-05-08T04:00:00Z","v":533737,"vw":50.213224},{"c":50.21,"h":50.23,"l":50.21,"n":2277,"o":50.22,"t":"2026-05-11T04:00:00Z","v":439051,"vw":50.223937},{"c":50.22,"h":50.22,"l":50.21,"n":2070,"o":50.215,"t":"2026-05-12T04:00:00Z","v":448210,"vw":50.214992},{"c":50.225,"h":50.23,"l":50.21,"n":1631,"o":50.22,"t":"2026-05-13T04:00:00Z","v":331531,"vw":50.220652},{"c":50.23,"h":50.24,"l":50.23,"n":1566,"o":50.23,"t":"2026-05-14T04:00:00Z","v":478288,"vw":50.235376},{"c":50.22,"h":50.24,"l":50.22,"n":1732,"o":50.23,"t":"2026-05-15T04:00:00Z","v":519553,"vw":50.228779},{"c":50.07,"h":50.08,"l":50.05,"n":3258,"o":50.07,"t":"2026-05-18T04:00:00Z","v":692568,"vw":50.062177},{"c":50.05,"h":50.07,"l":50.05,"n":2147,"o":50.05,"t":"2026-05-19T04:00:00Z","v":496513,"vw":50.055861},{"c":50.08,"h":50.09,"l":50.06,"n":1785,"o":50.06,"t":"2026-05-20T04:00:00Z","v":526100,"vw":50.079363},{"c":50.09,"h":50.09,"l":50.07,"n":1690,"o":50.08,"t":"2026-05-21T04:00:00Z","v":456554,"vw":50.080133},{"c":50.09,"h":50.11,"l":50.09,"n":2124,"o":50.11,"t":"2026-05-22T04:00:00Z","v":521511,"vw":50.101347},{"c":50.1,"h":50.11,"l":50.1,"n":2211,"o":50.1,"t":"2026-05-26T04:00:00Z","v":430674,"vw":50.104733},{"c":50.13,"h":50.13,"l":50.11,"n":3120,"o":50.11,"t":"2026-05-27T04:00:00Z","v":544352,"vw":50.119765},{"c":50.13,"h":50.135,"l":50.12,"n":1691,"o":50.13,"t":"2026-05-28T04:00:00Z","v":608345,"vw":50.126146},{"c":50.15,"h":50.16,"l":50.14,"n":1541,"o":50.14,"t":"2026-05-29T04:00:00Z","v":515475,"vw":50.151532},{"c":50.17,"h":50.17,"l":50.1424,"n":2385,"o":50.15,"t":"2026-06-01T04:00:00Z","v":548908,"vw":50.156552},{"c":50.17,"h":50.18,"l":50.1603,"n":9132,"o":50.18,"t":"2026-06-02T04:00:00Z","v":753486,"vw":50.175607},{"c":50.17,"h":50.18,"l":50.16,"n":1812,"o":50.17,"t":"2026-06-03T04:00:00Z","v":311268,"vw":50.171496},{"c":50.19,"h":50.19,"l":50.18,"n":1723,"o":50.19,"t":"2026-06-04T04:00:00Z","v":426056,"vw":50.186346},{"c":50.16,"h":50.19,"l":50.16,"n":2057,"o":50.19,"t":"2026-06-05T04:00:00Z","v":442459,"vw":50.169311},{"c":50.18,"h":50.18,"l":50.17,"n":1654,"o":50.18,"t":"2026-06-08T04:00:00Z","v":407145,"vw":50.175652},{"c":50.19,"h":50.19,"l":50.1707,"n":1562,"o":50.19,"t":"2026-06-09T04:00:00Z","v":959279,"vw":50.188277},{"c":50.2,"h":50.21,"l":50.1843,"n":1973,"o":50.2,"t":"2026-06-10T04:00:00Z","v":653873,"vw":50.201571},{"c":50.23,"h":50.23,"l":50.1973,"n":1558,"o":50.2,"t":"2026-06-11T04:00:00Z","v":413935,"vw":50.209832},{"c":50.23,"h":50.235,"l":50.22,"n":1339,"o":50.23,"t":"2026-06-12T04:00:00Z","v":420522,"vw":50.226001},{"c":50.24,"h":50.25,"l":50.24,"n":1561,"o":50.25,"t":"2026-06-15T04:00:00Z","v":352670,"vw":50.246037},{"c":50.26,"h":50.27,"l":50.215,"n":1454,"o":50.24,"t":"2026-06-16T04:00:00Z","v":431526,"vw":50.261125},{"c":50.23,"h":50.27,"l":50.2225,"n":1950,"o":50.27,"t":"2026-06-17T04:00:00Z","v":737535,"vw":50.258716},{"c":50.25,"h":50.27,"l":50.24,"n":1914,"o":50.27,"t":"2026-06-18T04:00:00Z","v":628793,"vw":50.247823},{"c":50.09,"h":50.09,"l":50.07,"n":2046,"o":50.07,"t":"2026-06-22T04:00:00Z","v":904535,"vw":50.08596},{"c":50.1,"h":50.1,"l":50.09,"n":1955,"o":50.1,"t":"2026-06-23T04:00:00Z","v":979140,"vw":50.094715},{"c":50.11,"h":50.114,"l":50.09,"n":1777,"o":50.11,"t":"2026-06-24T04:00:00Z","v":808762,"vw":50.106135},{"c":50.12,"h":50.12,"l":50.11,"n":1949,"o":50.11,"t":"2026-06-25T04:00:00Z","v":526921,"vw":50.115075},{"c":50.13,"h":50.15,"l":50.12,"n":1637,"o":50.14,"t":"2026-06-26T04:00:00Z","v":790874,"vw":50.138992},{"c":50.15,"h":50.16,"l":50.14,"n":2992,"o":50.14,"t":"2026-06-29T04:00:00Z","v":3218091,"vw":50.157638},{"c":50.15,"h":50.15,"l":50.14,"n":1804,"o":50.15,"t":"2026-06-30T04:00:00Z","v":637735,"vw":50.145336},{"c":50.16,"h":50.16,"l":50.14,"n":3453,"o":50.15,"t":"2026-07-01T04:00:00Z","v":1233138,"vw":50.153748},{"c":50.15,"h":50.17,"l":50.15,"n":3497,"o":50.15,"t":"2026-07-02T04:00:00Z","v":511129,"vw":50.155772},{"c":50.19,"h":50.19,"l":50.16,"n":2842,"o":50.16,"t":"2026-07-06T04:00:00Z","v":589229,"vw":50.179241},{"c":50.17,"h":50.2,"l":50.17,"n":2209,"o":50.2,"t":"2026-07-07T04:00:00Z","v":755932,"vw":50.181111},{"c":50.16,"h":50.17,"l":50.16,"n":3036,"o":50.17,"t":"2026-07-08T04:00:00Z","v":640161,"vw":50.165569},{"c":50.19,"h":50.19,"l":50.17,"n":2123,"o":50.18,"t":"2026-07-09T04:00:00Z","v":574399,"vw":50.180355},{"c":50.2,"h":50.21,"l":50.19,"n":2251,"o":50.2,"t":"2026-07-10T04:00:00Z","v":573600,"vw":50.200936},{"c":50.2,"h":50.21,"l":50.19,"n":1847,"o":50.21,"t":"2026-07-13T04:00:00Z","v":419827,"vw":50.199857},{"c":50.21,"h":50.22,"l":50.2,"n":1957,"o":50.21,"t":"2026-07-14T04:00:00Z","v":597994,"vw":50.208989},{"c":50.24,"h":50.24,"l":50.22,"n":1658,"o":50.23,"t":"2026-07-15T04:00:00Z","v":401632,"vw":50.23037},{"c":50.24,"h":50.24,"l":50.23,"n":2109,"o":50.24,"t":"2026-07-16T04:00:00Z","v":575507,"vw":50.235137},{"c":50.24,"h":50.25,"l":50.23,"n":2049,"o":50.25,"t":"2026-07-17T04:00:00Z","v":435272,"vw":50.247682},{"c":50.08,"h":50.09,"l":50.08,"n":2876,"o":50.08,"t":"2026-07-20T04:00:00Z","v":730192,"vw":50.08619},{"c":50.08,"h":50.09,"l":50.08,"n":2335,"o":50.09,"t":"2026-07-21T04:00:00Z","v":583314,"vw":50.084714},{"c":50.08,"h":50.08,"l":50.07,"n":1945,"o":50.07,"t":"2026-07-22T04:00:00Z","v":366485,"vw":50.073957},{"c":50.07,"h":50.07,"l":50.06,"n":2754,"o":50.07,"t":"2026-07-23T04:00:00Z","v":411693,"vw":50.065213},{"c":50.08,"h":50.09,"l":50.07,"n":2224,"o":50.075,"t":"2026-07-24T04:00:00Z","v":449087,"vw":50.082907},{"c":50.1,"h":50.1,"l":50.08,"n":2679,"o":50.085,"t":"2026-07-27T04:00:00Z","v":407310,"vw":50.085389},{"c":50.1,"h":50.11,"l":50.1,"n":4300,"o":50.11,"t":"2026-07-28T04:00:00Z","v":903212,"vw":50.106893},{"c":50.13,"h":50.13,"l":50.1,"n":2679,"o":50.12,"t":"2026-07-29T04:00:00Z","v":647972,"vw":50.111863},{"c":50.14,"h":50.15,"l":50.13,"n":2400,"o":50.14,"t":"2026-07-30T04:00:00Z","v":455755,"vw":50.145375},{"c":50.14,"h":50.15,"l":50.13,"n":4308,"o":50.13,"t":"2026-07-31T04:00:00Z","v":1242490,"vw":50.137625},{"c":50.12,"h":50.17,"l":50.12,"n":5500,"o":50.16,"t":"2026-08-03T04:00:00Z","v":4081288,"vw":50.135537},{"c":50.16,"h":50.17,"l":50.15,"n":10284,"o":50.17,"t":"2026-08-04T04:00:00Z","v":1229217,"vw":50.159486},{"c":50.17,"h":50.18,"l":50.17,"n":3445,"o":50.17,"t":"2026-08-05T04:00:00Z","v":477628,"vw":50.175322},{"c":50.19,"h":50.2,"l":50.16,"n":3524,"o":50.2,"t":"2026-08-06T04:00:00Z","v":1177217,"vw":50.184556},{"c":50.2,"h":50.21,"l":50.19,"n":2003,"o":50.2,"t":"2026-08-07T04:00:00Z","v":575440,"vw":50.203697},{"c":50.18,"h":50.22,"l":50.18,"n":2873,"o":50.22,"t":"2026-08-10T04:00:00Z","v":423667,"vw":50.201145},{"c":50.21,"h":50.21,"l":50.2,"n":3265,"o":50.2,"t":"2026-08-11T04:00:00Z","v":532954,"vw":50.20578},{"c":50.21,"h":50.23,"l":50.21,"n":3282,"o":50.22,"t":"2026-08-12T04:00:00Z","v":867978,"vw":50.219479},{"c":50.22,"h":50.24,"l":50.22,"n":1928,"o":50.24,"t":"2026-08-13T04:00:00Z","v":466750,"vw":50.231969},{"c":50.23,"h":50.26,"l":50.23,"n":3032,"o":50.25,"t":"2026-08-14T04:00:00Z","v":662098,"vw":50.243598},{"c":50.24,"h":50.25,"l":50.24,"n":1705,"o":50.25,"t":"2026-08-17T04:00:00Z","v":532519,"vw":50.244316},{"c":50.26,"h":50.26,"l":50.245,"n":2178,"o":50.25,"t":"2026-08-18T04:00:00Z","v":759434,"vw":50.255982},{"c":50.26,"h":50.28,"l":50.25,"n":2297,"o":50.27,"t":"2026-08-19T04:00:00Z","v":547967,"vw":50.256125},{"c":50.28,"h":50.28,"l":50.24,"n":2296,"o":50.25,"t":"2026-08-20T04:00:00Z","v":539531,"vw":50.272343},{"c":50.29,"h":50.29,"l":50.27,"n":1747,"o":50.28,"t":"2026-08-21T04:00:00Z","v":412074,"vw":50.277568},{"c":50.11,"h":50.13,"l":50.11,"n":3585,"o":50.12,"t":"2026-08-24T04:00:00Z","v":1062375,"vw":50.117071},{"c":50.13,"h":50.13,"l":50.12,"n":2534,"o":50.12,"t":"2026-08-25T04:00:00Z","v":419934,"vw":50.125346},{"c":50.13,"h":50.14,"l":50.12,"n":2149,"o":50.14,"t":"2026-08-26T04:00:00Z","v":620247,"vw":50.130062},{"c":50.13,"h":50.15,"l":50.13,"n":1837,"o":50.14,"t":"2026-08-27T04:00:00Z","v":480725,"vw":50.138599},{"c":50.13,"h":50.16,"l":50.115,"n":2318,"o":50.16,"t":"2026-08-28T04:00:00Z","v":560369,"vw":50.135272},{"c":50.13,"h":50.14,"l":50.12,"n":3014,"o":50.12,"t":"2026-08-31T04:00:00Z","v":946487,"vw":50.127552},{"c":50.11,"h":50.14,"l":50.1,"n":3520,"o":50.14,"t":"2026-09-01T04:00:00Z","v":775841,"vw":50.124161},{"c":50.11,"h":50.13,"l":50.11,"n":14057,"o":50.11,"t":"2026-09-02T04:00:00Z","v":720377,"vw":50.117722},{"c":50.13,"h":50.15,"l":50.13,"n":2866,"o":50.14,"t":"2026-09-03T04:00:00Z","v":616788,"vw":50.138646},{"c":50.14,"h":50.15,"l":50.14,"n":2012,"o":50.15,"t":"2026-09-04T04:00:00Z","v":486074,"vw":50.145808},{"c":50.15,"h":50.16,"l":50.14,"n":2487,"o":50.14,"t":"2026-09-08T04:00:00Z","v":640710,"vw":50.151631},{"c":50.16,"h":50.17,"l":50.16,"n":2431,"o":50.17,"t":"2026-09-09T04:00:00Z","v":510967,"vw":50.165683},{"c":50.12,"h":50.15,"l":50.12,"n":2558,"o":50.13,"t":"2026-09-10T04:00:00Z","v":696324,"vw":50.136395},{"c":50.1,"h":50.13,"l":50.1,"n":1971,"o":50.13,"t":"2026-09-11T04:00:00Z","v":1089196,"vw":50.127453},{"c":50.13,"h":50.14,"l":50.11,"n":3045,"o":50.12,"t":"2026-09-14T04:00:00Z","v":3912842,"vw":50.133012},{"c":50.12,"h":50.13,"l":50.115,"n":2607,"o":50.12,"t":"2026-09-15T04:00:00Z","v":1059636,"vw":50.124893},{"c":50.11,"h":50.15,"l":50.11,"n":3719,"o":50.13,"t":"2026-09-16T04:00:00Z","v":1255304,"vw":50.133429},{"c":50.12,"h":50.13,"l":50.12,"n":2349,"o":50.13,"t":"2026-09-17T04:00:00Z","v":809341,"vw":50.124583},{"c":50.09,"h":50.13,"l":50.09,"n":5536,"o":50.13,"t":"2026-09-18T04:00:00Z","v":3134022,"vw":50.116308},{"c":49.94,"h":49.9673,"l":49.93,"n":2635,"o":49.95,"t":"2026-09-21T04:00:00Z","v":556057,"vw":49.941183},{"c":49.93,"h":49.95,"l":49.92,"n":3595,"o":49.95,"t":"2026-09-22T04:00:00Z","v":4018248,"vw":49.931283},{"c":49.9,"h":49.96,"l":49.9,"n":4492,"o":49.94,"t":"2026-09-23T04:00:00Z","v":1147529,"vw":49.918961},{"c":49.91,"h":49.93,"l":49.91,"n":2916,"o":49.93,"t":"2026-09-24T04:00:00Z","v":1852703,"vw":49.915823},{"c":49.93,"h":49.94,"l":49.92,"n":2256,"o":49.94,"t":"2026-09-25T04:00:00Z","v":1480956,"vw":49.929742},{"c":49.9,"h":49.92,"l":49.9,"n":4755,"o":49.91,"t":"2026-09-28T04:00:00Z","v":1373677,"vw":49.906172},{"c":49.91,"h":49.92,"l":49.9,"n":3563,"o":49.91,"t":"2026-09-29T04:00:00Z","v":876651,"vw":49.907954},{"c":49.93,"h":49.95,"l":49.93,"n":2259,"o":49.95,"t":"2026-09-30T04:00:00Z","v":656269,"vw":49.942644},{"c":49.97,"h":49.97,"l":49.93,"n":3199,"o":49.95,"t":"2026-10-01T04:00:00Z","v":763879,"vw":49.950316},{"c":49.98,"h":50,"l":49.97,"n":9897,"o":50,"t":"2026-10-02T04:00:00Z","v":1095776,"vw":49.981842},{"c":50.01,"h":50.01,"l":49.97,"n":2937,"o":50,"t":"2026-10-05T04:00:00Z","v":723692,"vw":49.996348},{"c":50.01,"h":50.02,"l":50,"n":2336,"o":50.02,"t":"2026-10-06T04:00:00Z","v":1794889,"vw":50.004185},{"c":50.02,"h":50.02,"l":50,"n":2175,"o":50.02,"t":"2026-10-07T04:00:00Z","v":740661,"vw":50.013676},{"c":50.02,"h":50.03,"l":50.01,"n":2346,"o":50.01,"t":"2026-10-08T04:00:00Z","v":834349,"vw":50.020835},{"c":50.04,"h":50.04,"l":50.03,"n":2452,"o":50.04,"t":"2026-10-09T04:00:00Z","v":870350,"vw":50.038094},{"c":50.05,"h":50.07,"l":50.04,"n":2514,"o":50.05,"t":"2026-10-12T04:00:00Z","v":2194883,"vw":50.058627},{"c":50.05,"h":50.06,"l":50.04,"n":3547,"o":50.05,"t":"2026-10-13T04:00:00Z","v":844701,"vw":50.05079},{"c":50.03,"h":50.04,"l":50.02,"n":3173,"o":50.03,"t":"2026-10-14T04:00:00Z","v":838028,"vw":50.030329},{"c":50.07,"h":50.09,"l":50.05,"n":3368,"o":50.06,"t":"2026-10-15T04:00:00Z","v":1422734,"vw":50.073805},{"c":50.07,"h":50.09,"l":50.07,"n":4235,"o":50.08,"t":"2026-10-16T04:00:00Z","v":1387155,"vw":50.078916},{"c":49.9,"h":49.92,"l":49.9,"n":1899,"o":49.92,"t":"2026-10-19T04:00:00Z","v":962717,"vw":49.916142},{"c":49.9,"h":49.92,"l":49.9,"n":2777,"o":49.91,"t":"2026-10-20T04:00:00Z","v":709668,"vw":49.909472},{"c":49.9,"h":49.91,"l":49.9,"n":1982,"o":49.9,"t":"2026-10-21T04:00:00Z","v":532445,"vw":49.906513},{"c":49.95,"h":49.96,"l":49.91,"n":3164,"o":49.92,"t":"2026-10-22T04:00:00Z","v":730960,"vw":49.929579}],"volatilityBars":[{"c":49.94,"h":49.94,"l":49.94,"n":1,"o":49.94,"t":"2026-09-22T13:00:00Z","v":434,"vw":49.94},{"c":49.95,"h":49.95,"l":49.95,"n":2,"o":49.95,"t":"2026-09-22T13:15:00Z","v":200,"vw":49.95},{"c":49.935,"h":49.95,"l":49.93,"n":207,"o":49.95,"t":"2026-09-22T13:30:00Z","v":333197,"vw":49.939779},{"c":49.935,"h":49.94,"l":49.9301,"n":64,"o":49.935,"t":"2026-09-22T13:45:00Z","v":39565,"vw":49.9335},{"c":49.935,"h":49.939,"l":49.935,"n":191,"o":49.935,"t":"2026-09-22T14:00:00Z","v":5376,"vw":49.936221},{"c":49.945,"h":49.95,"l":49.9324,"n":107,"o":49.935,"t":"2026-09-22T14:15:00Z","v":53306,"vw":49.941359},{"c":49.9424,"h":49.9499,"l":49.94,"n":140,"o":49.945,"t":"2026-09-22T14:30:00Z","v":22933,"vw":49.943706},{"c":49.935,"h":49.945,"l":49.93,"n":445,"o":49.9401,"t":"2026-09-22T14:45:00Z","v":299456,"vw":49.931885},{"c":49.935,"h":49.94,"l":49.93,"n":134,"o":49.935,"t":"2026-09-22T15:00:00Z","v":31952,"vw":49.936292},{"c":49.94,"h":49.94,"l":49.93,"n":86,"o":49.936,"t":"2026-09-22T15:15:00Z","v":26427,"vw":49.935268},{"c":49.9359,"h":49.94,"l":49.935,"n":96,"o":49.935,"t":"2026-09-22T15:30:00Z","v":10492,"vw":49.936576},{"c":49.935,"h":49.9398,"l":49.9333,"n":112,"o":49.935,"t":"2026-09-22T15:45:00Z","v":44709,"vw":49.935125},{"c":49.937,"h":49.94,"l":49.93,"n":70,"o":49.935,"t":"2026-09-22T16:00:00Z","v":188094,"vw":49.930397},{"c":49.94,"h":49.94,"l":49.93,"n":112,"o":49.935,"t":"2026-09-22T16:15:00Z","v":127916,"vw":49.931398},{"c":49.935,"h":49.9365,"l":49.9301,"n":104,"o":49.935,"t":"2026-09-22T16:30:00Z","v":27464,"vw":49.933673},{"c":49.935,"h":49.9368,"l":49.93,"n":79,"o":49.93,"t":"2026-09-22T16:45:00Z","v":140969,"vw":49.930721},{"c":49.925,"h":49.94,"l":49.92,"n":199,"o":49.9399,"t":"2026-09-22T17:00:00Z","v":200810,"vw":49.929613},{"c":49.9269,"h":49.93,"l":49.9241,"n":84,"o":49.925,"t":"2026-09-22T17:15:00Z","v":56946,"vw":49.926006},{"c":49.925,"h":49.93,"l":49.92,"n":140,"o":49.93,"t":"2026-09-22T17:30:00Z","v":138929,"vw":49.924974},{"c":49.926,"h":49.93,"l":49.92,"n":72,"o":49.925,"t":"2026-09-22T17:45:00Z","v":34755,"vw":49.925208},{"c":49.93,"h":49.93,"l":49.92,"n":104,"o":49.9257,"t":"2026-09-22T18:00:00Z","v":1397025,"vw":49.929637},{"c":49.935,"h":49.94,"l":49.92,"n":102,"o":49.93,"t":"2026-09-22T18:15:00Z","v":75375,"vw":49.93033},{"c":49.93,"h":49.9399,"l":49.93,"n":63,"o":49.9365,"t":"2026-09-22T18:30:00Z","v":28546,"vw":49.932029},{"c":49.935,"h":49.94,"l":49.93,"n":101,"o":49.935,"t":"2026-09-22T18:45:00Z","v":40254,"vw":49.932155},{"c":49.9357,"h":49.94,"l":49.93,"n":129,"o":49.935,"t":"2026-09-22T19:00:00Z","v":122338,"vw":49.931162},{"c":49.9357,"h":49.9376,"l":49.93,"n":112,"o":49.935,"t":"2026-09-22T19:15:00Z","v":522427,"vw":49.93059},{"c":49.935,"h":49.936,"l":49.93,"n":86,"o":49.935,"t":"2026-09-22T19:30:00Z","v":15745,"vw":49.93473},{"c":49.935,"h":49.94,"l":49.93,"n":158,"o":49.935,"t":"2026-09-22T19:45:00Z","v":26946,"vw":49.936627},{"c":49.94,"h":49.94,"l":49.93,"n":7,"o":49.93,"t":"2026-09-22T20:00:00Z","v":1888,"vw":49.930531},{"c":49.845,"h":49.9,"l":49.845,"n":5,"o":49.9,"t":"2026-09-22T20:45:00Z","v":380,"vw":49.874713},{"c":49.9414,"h":49.96,"l":49.94,"n":91,"o":49.94,"t":"2026-09-23T13:30:00Z","v":62854,"vw":49.944391},{"c":49.93,"h":49.94,"l":49.93,"n":132,"o":49.94,"t":"2026-09-23T13:45:00Z","v":61550,"vw":49.93141},{"c":49.925,"h":49.93,"l":49.92,"n":205,"o":49.925,"t":"2026-09-23T14:00:00Z","v":33626,"vw":49.92505},{"c":49.9275,"h":49.9299,"l":49.92,"n":377,"o":49.925,"t":"2026-09-23T14:15:00Z","v":87909,"vw":49.924803},{"c":49.925,"h":49.9276,"l":49.92,"n":446,"o":49.925,"t":"2026-09-23T14:30:00Z","v":69096,"vw":49.924729},{"c":49.925,"h":49.93,"l":49.92,"n":280,"o":49.925,"t":"2026-09-23T14:45:00Z","v":56570,"vw":49.924858},{"c":49.925,"h":49.9297,"l":49.923,"n":85,"o":49.925,"t":"2026-09-23T15:00:00Z","v":16785,"vw":49.924962},{"c":49.925,"h":49.9263,"l":49.9201,"n":260,"o":49.925,"t":"2026-09-23T15:15:00Z","v":54217,"vw":49.924793},{"c":49.925,"h":49.9261,"l":49.92,"n":270,"o":49.925,"t":"2026-09-23T15:30:00Z","v":39850,"vw":49.924475},{"c":49.925,"h":49.9262,"l":49.9202,"n":298,"o":49.925,"t":"2026-09-23T15:45:00Z","v":68316,"vw":49.92501},{"c":49.9299,"h":49.9299,"l":49.92,"n":35,"o":49.9257,"t":"2026-09-23T16:00:00Z","v":7274,"vw":49.924832},{"c":49.925,"h":49.9261,"l":49.92,"n":56,"o":49.925,"t":"2026-09-23T16:15:00Z","v":14600,"vw":49.923098},{"c":49.9257,"h":49.9299,"l":49.92,"n":71,"o":49.925,"t":"2026-09-23T16:30:00Z","v":31626,"vw":49.921257},{"c":49.915,"h":49.93,"l":49.91,"n":307,"o":49.925,"t":"2026-09-23T16:45:00Z","v":152163,"vw":49.918436},{"c":49.905,"h":49.9166,"l":49.905,"n":191,"o":49.9134,"t":"2026-09-23T17:00:00Z","v":38581,"vw":49.907616},{"c":49.905,"h":49.9066,"l":49.9,"n":163,"o":49.905,"t":"2026-09-23T17:15:00Z","v":36301,"vw":49.904279},{"c":49.905,"h":49.905,"l":49.9035,"n":241,"o":49.905,"t":"2026-09-23T17:30:00Z","v":32310,"vw":49.904967},{"c":49.9057,"h":49.91,"l":49.9,"n":43,"o":49.905,"t":"2026-09-23T17:45:00Z","v":11597,"vw":49.906036},{"c":49.905,"h":49.91,"l":49.9001,"n":124,"o":49.905,"t":"2026-09-23T18:00:00Z","v":39908,"vw":49.905049},{"c":49.9,"h":49.91,"l":49.9,"n":70,"o":49.905,"t":"2026-09-23T18:15:00Z","v":11659,"vw":49.904627},{"c":49.905,"h":49.9099,"l":49.9,"n":95,"o":49.905,"t":"2026-09-23T18:30:00Z","v":26135,"vw":49.90468},{"c":49.905,"h":49.9099,"l":49.9,"n":70,"o":49.905,"t":"2026-09-23T18:45:00Z","v":21585,"vw":49.905805},{"c":49.905,"h":49.91,"l":49.9,"n":106,"o":49.9068,"t":"2026-09-23T19:00:00Z","v":85000,"vw":49.90801},{"c":49.9084,"h":49.91,"l":49.9,"n":44,"o":49.9057,"t":"2026-09-23T19:15:00Z","v":17039,"vw":49.904325},{"c":49.9035,"h":49.91,"l":49.9035,"n":74,"o":49.905,"t":"2026-09-23T19:30:00Z","v":20380,"vw":49.905832},{"c":49.91,"h":49.91,"l":49.9,"n":230,"o":49.9057,"t":"2026-09-23T19:45:00Z","v":44784,"vw":49.905983},{"c":49.9,"h":49.9,"l":49.9,"n":5,"o":49.9,"t":"2026-09-23T20:00:00Z","v":1661,"vw":49.9},{"c":49.9282,"h":49.9282,"l":49.9282,"n":1,"o":49.9282,"t":"2026-09-23T20:15:00Z","v":2000,"vw":49.9282},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-09-23T21:00:00Z","v":100,"vw":49.8},{"c":49.925,"h":49.93,"l":49.92,"n":90,"o":49.93,"t":"2026-09-24T13:30:00Z","v":45652,"vw":49.925511},{"c":49.925,"h":49.9299,"l":49.92,"n":72,"o":49.925,"t":"2026-09-24T13:45:00Z","v":47675,"vw":49.924535},{"c":49.9243,"h":49.93,"l":49.92,"n":104,"o":49.92,"t":"2026-09-24T14:00:00Z","v":12281,"vw":49.923955},{"c":49.925,"h":49.925,"l":49.92,"n":54,"o":49.925,"t":"2026-09-24T14:15:00Z","v":11659,"vw":49.924289},{"c":49.92,"h":49.93,"l":49.92,"n":117,"o":49.925,"t":"2026-09-24T14:30:00Z","v":14229,"vw":49.923996},{"c":49.92,"h":49.93,"l":49.92,"n":95,"o":49.93,"t":"2026-09-24T14:45:00Z","v":27023,"vw":49.923856},{"c":49.92,"h":49.93,"l":49.91,"n":107,"o":49.93,"t":"2026-09-24T15:00:00Z","v":17290,"vw":49.91978},{"c":49.9156,"h":49.92,"l":49.91,"n":89,"o":49.92,"t":"2026-09-24T15:15:00Z","v":16136,"vw":49.915162},{"c":49.915,"h":49.9199,"l":49.91,"n":87,"o":49.915,"t":"2026-09-24T15:30:00Z","v":15295,"vw":49.913039},{"c":49.9154,"h":49.92,"l":49.91,"n":83,"o":49.92,"t":"2026-09-24T15:45:00Z","v":18149,"vw":49.915356},{"c":49.915,"h":49.92,"l":49.91,"n":73,"o":49.915,"t":"2026-09-24T16:00:00Z","v":31697,"vw":49.916067},{"c":49.915,"h":49.92,"l":49.91,"n":539,"o":49.915,"t":"2026-09-24T16:15:00Z","v":1213767,"vw":49.914987},{"c":49.9157,"h":49.92,"l":49.91,"n":72,"o":49.91,"t":"2026-09-24T16:30:00Z","v":31693,"vw":49.915189},{"c":49.915,"h":49.92,"l":49.91,"n":61,"o":49.915,"t":"2026-09-24T16:45:00Z","v":17292,"vw":49.915413},{"c":49.915,"h":49.92,"l":49.9133,"n":172,"o":49.915,"t":"2026-09-24T17:00:00Z","v":50060,"vw":49.915008},{"c":49.915,"h":49.92,"l":49.915,"n":59,"o":49.915,"t":"2026-09-24T17:15:00Z","v":14901,"vw":49.915379},{"c":49.915,"h":49.9166,"l":49.91,"n":63,"o":49.915,"t":"2026-09-24T17:30:00Z","v":30711,"vw":49.915228},{"c":49.915,"h":49.92,"l":49.91,"n":89,"o":49.915,"t":"2026-09-24T17:45:00Z","v":26187,"vw":49.914684},{"c":49.915,"h":49.9163,"l":49.9133,"n":110,"o":49.915,"t":"2026-09-24T18:00:00Z","v":20036,"vw":49.914883},{"c":49.915,"h":49.92,"l":49.915,"n":27,"o":49.92,"t":"2026-09-24T18:15:00Z","v":4319,"vw":49.916466},{"c":49.915,"h":49.92,"l":49.9134,"n":46,"o":49.915,"t":"2026-09-24T18:30:00Z","v":12920,"vw":49.915424},{"c":49.915,"h":49.92,"l":49.915,"n":52,"o":49.915,"t":"2026-09-24T18:45:00Z","v":13965,"vw":49.91525},{"c":49.915,"h":49.9166,"l":49.91,"n":105,"o":49.915,"t":"2026-09-24T19:00:00Z","v":46855,"vw":49.914498},{"c":49.915,"h":49.92,"l":49.9127,"n":126,"o":49.915,"t":"2026-09-24T19:15:00Z","v":38137,"vw":49.915025},{"c":49.9101,"h":49.92,"l":49.9101,"n":150,"o":49.912,"t":"2026-09-24T19:30:00Z","v":30331,"vw":49.915002},{"c":49.91,"h":49.9199,"l":49.91,"n":143,"o":49.9134,"t":"2026-09-24T19:45:00Z","v":40468,"vw":49.91322},{"c":49.91,"h":49.91,"l":49.91,"n":5,"o":49.91,"t":"2026-09-24T20:00:00Z","v":1210,"vw":49.91},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-09-24T21:30:00Z","v":101,"vw":49.88},{"c":49.935,"h":49.94,"l":49.93,"n":67,"o":49.94,"t":"2026-09-25T13:30:00Z","v":32182,"vw":49.9384},{"c":49.9383,"h":49.9383,"l":49.93,"n":85,"o":49.935,"t":"2026-09-25T13:45:00Z","v":50201,"vw":49.935024},{"c":49.935,"h":49.9399,"l":49.93,"n":94,"o":49.9384,"t":"2026-09-25T14:00:00Z","v":26454,"vw":49.934652},{"c":49.935,"h":49.94,"l":49.9303,"n":69,"o":49.935,"t":"2026-09-25T14:15:00Z","v":43035,"vw":49.936161},{"c":49.935,"h":49.9377,"l":49.93,"n":97,"o":49.935,"t":"2026-09-25T14:30:00Z","v":35575,"vw":49.934976},{"c":49.935,"h":49.94,"l":49.93,"n":58,"o":49.935,"t":"2026-09-25T14:45:00Z","v":27757,"vw":49.935772},{"c":49.93,"h":49.94,"l":49.93,"n":75,"o":49.935,"t":"2026-09-25T15:00:00Z","v":28561,"vw":49.934876},{"c":49.935,"h":49.9399,"l":49.93,"n":49,"o":49.935,"t":"2026-09-25T15:15:00Z","v":28613,"vw":49.935978},{"c":49.9301,"h":49.938,"l":49.93,"n":107,"o":49.938,"t":"2026-09-25T15:30:00Z","v":27511,"vw":49.934795},{"c":49.935,"h":49.94,"l":49.9301,"n":60,"o":49.935,"t":"2026-09-25T15:45:00Z","v":17439,"vw":49.9352},{"c":49.935,"h":49.94,"l":49.93,"n":67,"o":49.935,"t":"2026-09-25T16:00:00Z","v":17517,"vw":49.935545},{"c":49.9337,"h":49.9399,"l":49.93,"n":153,"o":49.935,"t":"2026-09-25T16:15:00Z","v":54255,"vw":49.933736},{"c":49.935,"h":49.9358,"l":49.935,"n":36,"o":49.935,"t":"2026-09-25T16:30:00Z","v":5785,"vw":49.93504},{"c":49.935,"h":49.9376,"l":49.935,"n":24,"o":49.935,"t":"2026-09-25T16:45:00Z","v":5165,"vw":49.935278},{"c":49.9357,"h":49.9357,"l":49.93,"n":12,"o":49.935,"t":"2026-09-25T17:00:00Z","v":1084,"vw":49.932799},{"c":49.935,"h":49.94,"l":49.93,"n":63,"o":49.935,"t":"2026-09-25T17:15:00Z","v":20678,"vw":49.935021},{"c":49.935,"h":49.94,"l":49.9301,"n":61,"o":49.935,"t":"2026-09-25T17:30:00Z","v":13499,"vw":49.934871},{"c":49.935,"h":49.9375,"l":49.93,"n":46,"o":49.935,"t":"2026-09-25T17:45:00Z","v":10589,"vw":49.935708},{"c":49.935,"h":49.9399,"l":49.93,"n":48,"o":49.935,"t":"2026-09-25T18:00:00Z","v":11669,"vw":49.935055},{"c":49.9363,"h":49.9363,"l":49.935,"n":50,"o":49.935,"t":"2026-09-25T18:15:00Z","v":12715,"vw":49.935683},{"c":49.935,"h":49.94,"l":49.93,"n":108,"o":49.93,"t":"2026-09-25T18:30:00Z","v":38082,"vw":49.934599},{"c":49.9375,"h":49.94,"l":49.93,"n":73,"o":49.935,"t":"2026-09-25T18:45:00Z","v":19101,"vw":49.935187},{"c":49.935,"h":49.94,"l":49.93,"n":83,"o":49.9357,"t":"2026-09-25T19:00:00Z","v":28505,"vw":49.936503},{"c":49.935,"h":49.94,"l":49.935,"n":69,"o":49.935,"t":"2026-09-25T19:15:00Z","v":36737,"vw":49.937558},{"c":49.935,"h":49.94,"l":49.93,"n":87,"o":49.935,"t":"2026-09-25T19:30:00Z","v":177336,"vw":49.930474},{"c":49.935,"h":49.94,"l":49.92,"n":299,"o":49.935,"t":"2026-09-25T19:45:00Z","v":705130,"vw":49.924814},{"c":49.93,"h":49.93,"l":49.93,"n":6,"o":49.93,"t":"2026-09-25T20:00:00Z","v":1101,"vw":49.93},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-09-28T08:00:00Z","v":234,"vw":49.92},{"c":49.9221,"h":49.9221,"l":49.9221,"n":1,"o":49.9221,"t":"2026-09-28T09:45:00Z","v":100,"vw":49.9221},{"c":49.9395,"h":49.9395,"l":49.9395,"n":1,"o":49.9395,"t":"2026-09-28T11:30:00Z","v":601,"vw":49.9395},{"c":49.9368,"h":49.9399,"l":49.9368,"n":3,"o":49.9396,"t":"2026-09-28T11:45:00Z","v":1384,"vw":49.939143},{"c":49.93,"h":49.93,"l":49.93,"n":2,"o":49.93,"t":"2026-09-28T12:45:00Z","v":301,"vw":49.93},{"c":49.92,"h":49.92,"l":49.92,"n":7,"o":49.92,"t":"2026-09-28T13:15:00Z","v":4764,"vw":49.92},{"c":49.915,"h":49.9175,"l":49.9,"n":116,"o":49.91,"t":"2026-09-28T13:30:00Z","v":25599,"vw":49.912151},{"c":49.915,"h":49.92,"l":49.9136,"n":43,"o":49.915,"t":"2026-09-28T13:45:00Z","v":9281,"vw":49.91471},{"c":49.915,"h":49.9159,"l":49.91,"n":164,"o":49.9133,"t":"2026-09-28T14:00:00Z","v":83651,"vw":49.911454},{"c":49.91,"h":49.9197,"l":49.91,"n":63,"o":49.915,"t":"2026-09-28T14:15:00Z","v":47718,"vw":49.911634},{"c":49.915,"h":49.9197,"l":49.91,"n":99,"o":49.915,"t":"2026-09-28T14:30:00Z","v":10830,"vw":49.911203},{"c":49.9,"h":49.9199,"l":49.9,"n":140,"o":49.9101,"t":"2026-09-28T14:45:00Z","v":67639,"vw":49.903212},{"c":49.905,"h":49.9057,"l":49.9,"n":127,"o":49.9,"t":"2026-09-28T15:00:00Z","v":23683,"vw":49.90214},{"c":49.9,"h":49.906,"l":49.9,"n":120,"o":49.9001,"t":"2026-09-28T15:15:00Z","v":77179,"vw":49.901198},{"c":49.9057,"h":49.9057,"l":49.9,"n":76,"o":49.9,"t":"2026-09-28T15:30:00Z","v":18433,"vw":49.902316},{"c":49.901,"h":49.9057,"l":49.9,"n":124,"o":49.9,"t":"2026-09-28T15:45:00Z","v":48803,"vw":49.90142},{"c":49.905,"h":49.91,"l":49.9,"n":225,"o":49.901,"t":"2026-09-28T16:00:00Z","v":39467,"vw":49.901281},{"c":49.905,"h":49.9061,"l":49.9,"n":155,"o":49.9,"t":"2026-09-28T16:15:00Z","v":59817,"vw":49.904488},{"c":49.905,"h":49.9099,"l":49.9,"n":228,"o":49.905,"t":"2026-09-28T16:30:00Z","v":48786,"vw":49.904694},{"c":49.905,"h":49.91,"l":49.9003,"n":137,"o":49.905,"t":"2026-09-28T16:45:00Z","v":36828,"vw":49.905542},{"c":49.905,"h":49.905,"l":49.9,"n":103,"o":49.905,"t":"2026-09-28T17:00:00Z","v":14105,"vw":49.904168},{"c":49.905,"h":49.91,"l":49.9,"n":329,"o":49.905,"t":"2026-09-28T17:15:00Z","v":97607,"vw":49.906829},{"c":49.91,"h":49.92,"l":49.9,"n":221,"o":49.905,"t":"2026-09-28T17:30:00Z","v":117603,"vw":49.913225},{"c":49.91,"h":49.9169,"l":49.91,"n":87,"o":49.915,"t":"2026-09-28T17:45:00Z","v":28259,"vw":49.913339},{"c":49.905,"h":49.9199,"l":49.9,"n":148,"o":49.915,"t":"2026-09-28T18:00:00Z","v":132473,"vw":49.904832},{"c":49.91,"h":49.91,"l":49.9,"n":125,"o":49.905,"t":"2026-09-28T18:15:00Z","v":29922,"vw":49.904244},{"c":49.905,"h":49.91,"l":49.9,"n":186,"o":49.905,"t":"2026-09-28T18:30:00Z","v":49902,"vw":49.904956},{"c":49.91,"h":49.91,"l":49.9,"n":206,"o":49.905,"t":"2026-09-28T18:45:00Z","v":34508,"vw":49.904757},{"c":49.905,"h":49.91,"l":49.9,"n":176,"o":49.905,"t":"2026-09-28T19:00:00Z","v":34234,"vw":49.903965},{"c":49.905,"h":49.91,"l":49.9,"n":261,"o":49.9,"t":"2026-09-28T19:15:00Z","v":46512,"vw":49.904636},{"c":49.905,"h":49.91,"l":49.9,"n":259,"o":49.905,"t":"2026-09-28T19:30:00Z","v":54039,"vw":49.904196},{"c":49.91,"h":49.91,"l":49.9,"n":468,"o":49.905,"t":"2026-09-28T19:45:00Z","v":123854,"vw":49.905595},{"c":49.91,"h":49.91,"l":49.9,"n":6,"o":49.9,"t":"2026-09-28T20:00:00Z","v":2695,"vw":49.901055},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-09-29T08:00:00Z","v":184,"vw":49.92},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-09-29T08:30:00Z","v":453,"vw":49.92},{"c":49.9195,"h":49.9195,"l":49.9195,"n":1,"o":49.9195,"t":"2026-09-29T09:00:00Z","v":358,"vw":49.9195},{"c":49.9198,"h":49.9198,"l":49.9198,"n":1,"o":49.9198,"t":"2026-09-29T09:15:00Z","v":108,"vw":49.9198},{"c":49.9197,"h":49.9197,"l":49.9197,"n":1,"o":49.9197,"t":"2026-09-29T10:30:00Z","v":121,"vw":49.9197},{"c":49.91,"h":49.9105,"l":49.91,"n":10,"o":49.91,"t":"2026-09-29T11:00:00Z","v":11393,"vw":49.910161},{"c":49.91,"h":49.9177,"l":49.91,"n":94,"o":49.91,"t":"2026-09-29T13:30:00Z","v":35381,"vw":49.91327},{"c":49.91,"h":49.9151,"l":49.91,"n":66,"o":49.91,"t":"2026-09-29T13:45:00Z","v":20684,"vw":49.91121},{"c":49.9119,"h":49.92,"l":49.91,"n":108,"o":49.91,"t":"2026-09-29T14:00:00Z","v":7666,"vw":49.914429},{"c":49.91,"h":49.9199,"l":49.91,"n":53,"o":49.91,"t":"2026-09-29T14:15:00Z","v":40749,"vw":49.912481},{"c":49.915,"h":49.915,"l":49.91,"n":178,"o":49.91,"t":"2026-09-29T14:30:00Z","v":13494,"vw":49.912368},{"c":49.915,"h":49.9151,"l":49.91,"n":36,"o":49.91,"t":"2026-09-29T14:45:00Z","v":10163,"vw":49.913755},{"c":49.91,"h":49.9195,"l":49.91,"n":139,"o":49.91,"t":"2026-09-29T15:00:00Z","v":13555,"vw":49.91153},{"c":49.9,"h":49.915,"l":49.9,"n":129,"o":49.915,"t":"2026-09-29T15:15:00Z","v":39780,"vw":49.91122},{"c":49.9,"h":49.91,"l":49.9,"n":116,"o":49.9,"t":"2026-09-29T15:30:00Z","v":23102,"vw":49.906318},{"c":49.9,"h":49.91,"l":49.9,"n":102,"o":49.9,"t":"2026-09-29T15:45:00Z","v":53506,"vw":49.904862},{"c":49.9,"h":49.91,"l":49.9,"n":124,"o":49.9,"t":"2026-09-29T16:00:00Z","v":23016,"vw":49.906022},{"c":49.91,"h":49.91,"l":49.9,"n":97,"o":49.905,"t":"2026-09-29T16:15:00Z","v":25624,"vw":49.904425},{"c":49.9,"h":49.91,"l":49.9,"n":138,"o":49.905,"t":"2026-09-29T16:30:00Z","v":18044,"vw":49.904399},{"c":49.9,"h":49.91,"l":49.9,"n":103,"o":49.905,"t":"2026-09-29T16:45:00Z","v":15314,"vw":49.903449},{"c":49.905,"h":49.91,"l":49.9,"n":71,"o":49.9,"t":"2026-09-29T17:00:00Z","v":6480,"vw":49.904015},{"c":49.9,"h":49.91,"l":49.9,"n":137,"o":49.9,"t":"2026-09-29T17:15:00Z","v":87962,"vw":49.908641},{"c":49.905,"h":49.91,"l":49.9,"n":98,"o":49.905,"t":"2026-09-29T17:30:00Z","v":18258,"vw":49.905479},{"c":49.905,"h":49.91,"l":49.9,"n":148,"o":49.905,"t":"2026-09-29T17:45:00Z","v":35390,"vw":49.904925},{"c":49.9061,"h":49.91,"l":49.9038,"n":174,"o":49.905,"t":"2026-09-29T18:00:00Z","v":98686,"vw":49.908332},{"c":49.905,"h":49.91,"l":49.9044,"n":45,"o":49.905,"t":"2026-09-29T18:15:00Z","v":6015,"vw":49.906308},{"c":49.91,"h":49.91,"l":49.9,"n":88,"o":49.905,"t":"2026-09-29T18:30:00Z","v":27708,"vw":49.907823},{"c":49.905,"h":49.91,"l":49.9,"n":134,"o":49.9057,"t":"2026-09-29T18:45:00Z","v":42862,"vw":49.906744},{"c":49.905,"h":49.91,"l":49.9,"n":89,"o":49.905,"t":"2026-09-29T19:00:00Z","v":26012,"vw":49.90655},{"c":49.91,"h":49.91,"l":49.9,"n":571,"o":49.905,"t":"2026-09-29T19:15:00Z","v":60930,"vw":49.908556},{"c":49.9069,"h":49.91,"l":49.9041,"n":97,"o":49.905,"t":"2026-09-29T19:30:00Z","v":26603,"vw":49.90676},{"c":49.905,"h":49.91,"l":49.9,"n":221,"o":49.91,"t":"2026-09-29T19:45:00Z","v":77563,"vw":49.906096},{"c":49.91,"h":49.91,"l":49.91,"n":7,"o":49.91,"t":"2026-09-29T20:00:00Z","v":3991,"vw":49.91},{"c":49.91,"h":49.91,"l":49.91,"n":2,"o":49.91,"t":"2026-09-29T20:15:00Z","v":400,"vw":49.91},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-09-29T22:15:00Z","v":4000,"vw":49.91},{"c":49.93,"h":49.9301,"l":49.93,"n":11,"o":49.93,"t":"2026-09-30T13:15:00Z","v":6884,"vw":49.930048},{"c":49.935,"h":49.95,"l":49.9335,"n":62,"o":49.95,"t":"2026-09-30T13:30:00Z","v":14627,"vw":49.943528},{"c":49.9397,"h":49.94,"l":49.9341,"n":34,"o":49.935,"t":"2026-09-30T13:45:00Z","v":9553,"vw":49.936482},{"c":49.9331,"h":49.94,"l":49.93,"n":99,"o":49.94,"t":"2026-09-30T14:00:00Z","v":7609,"vw":49.936543},{"c":49.9386,"h":49.94,"l":49.9341,"n":36,"o":49.9357,"t":"2026-09-30T14:15:00Z","v":29582,"vw":49.9376},{"c":49.94,"h":49.94,"l":49.9301,"n":112,"o":49.935,"t":"2026-09-30T14:30:00Z","v":49110,"vw":49.936956},{"c":49.945,"h":49.95,"l":49.935,"n":131,"o":49.935,"t":"2026-09-30T14:45:00Z","v":103116,"vw":49.944033},{"c":49.945,"h":49.9498,"l":49.94,"n":88,"o":49.9401,"t":"2026-09-30T15:00:00Z","v":19604,"vw":49.945596},{"c":49.945,"h":49.95,"l":49.94,"n":49,"o":49.945,"t":"2026-09-30T15:15:00Z","v":42537,"vw":49.948447},{"c":49.945,"h":49.9472,"l":49.9425,"n":58,"o":49.945,"t":"2026-09-30T15:30:00Z","v":19935,"vw":49.945895},{"c":49.9401,"h":49.9462,"l":49.94,"n":52,"o":49.945,"t":"2026-09-30T15:45:00Z","v":24566,"vw":49.94444},{"c":49.9439,"h":49.95,"l":49.941,"n":41,"o":49.945,"t":"2026-09-30T16:00:00Z","v":7923,"vw":49.945061},{"c":49.9401,"h":49.945,"l":49.94,"n":38,"o":49.944,"t":"2026-09-30T16:15:00Z","v":12854,"vw":49.943271},{"c":49.945,"h":49.9458,"l":49.9401,"n":20,"o":49.945,"t":"2026-09-30T16:30:00Z","v":10246,"vw":49.942728},{"c":49.94,"h":49.9499,"l":49.94,"n":325,"o":49.945,"t":"2026-09-30T16:45:00Z","v":35792,"vw":49.941107},{"c":49.945,"h":49.95,"l":49.94,"n":65,"o":49.945,"t":"2026-09-30T17:00:00Z","v":23204,"vw":49.94423},{"c":49.94,"h":49.945,"l":49.94,"n":49,"o":49.945,"t":"2026-09-30T17:15:00Z","v":13629,"vw":49.942968},{"c":49.945,"h":49.95,"l":49.94,"n":53,"o":49.95,"t":"2026-09-30T17:30:00Z","v":19789,"vw":49.945917},{"c":49.945,"h":49.9499,"l":49.94,"n":52,"o":49.945,"t":"2026-09-30T17:45:00Z","v":9456,"vw":49.942288},{"c":49.945,"h":49.95,"l":49.94,"n":45,"o":49.95,"t":"2026-09-30T18:00:00Z","v":12577,"vw":49.943241},{"c":49.945,"h":49.95,"l":49.94,"n":67,"o":49.945,"t":"2026-09-30T18:15:00Z","v":53710,"vw":49.9455},{"c":49.945,"h":49.9457,"l":49.941,"n":22,"o":49.9438,"t":"2026-09-30T18:30:00Z","v":8810,"vw":49.944244},{"c":49.945,"h":49.9458,"l":49.94,"n":86,"o":49.945,"t":"2026-09-30T18:45:00Z","v":23524,"vw":49.941396},{"c":49.9459,"h":49.9459,"l":49.94,"n":71,"o":49.945,"t":"2026-09-30T19:00:00Z","v":11249,"vw":49.94184},{"c":49.945,"h":49.95,"l":49.94,"n":47,"o":49.9401,"t":"2026-09-30T19:15:00Z","v":10378,"vw":49.943065},{"c":49.9456,"h":49.95,"l":49.94,"n":87,"o":49.9401,"t":"2026-09-30T19:30:00Z","v":27092,"vw":49.943457},{"c":49.94,"h":49.95,"l":49.93,"n":234,"o":49.9459,"t":"2026-09-30T19:45:00Z","v":45559,"vw":49.936557},{"c":49.93,"h":49.93,"l":49.93,"n":6,"o":49.93,"t":"2026-09-30T20:00:00Z","v":1269,"vw":49.93},{"c":49.93,"h":49.93,"l":49.93,"n":1,"o":49.93,"t":"2026-10-01T11:15:00Z","v":200,"vw":49.93},{"c":49.94,"h":49.94,"l":49.93,"n":2,"o":49.93,"t":"2026-10-01T13:00:00Z","v":200,"vw":49.935},{"c":49.9465,"h":49.95,"l":49.9302,"n":85,"o":49.95,"t":"2026-10-01T13:30:00Z","v":62308,"vw":49.948722},{"c":49.945,"h":49.95,"l":49.94,"n":93,"o":49.945,"t":"2026-10-01T13:45:00Z","v":55704,"vw":49.945078},{"c":49.935,"h":49.9498,"l":49.9331,"n":190,"o":49.9498,"t":"2026-10-01T14:00:00Z","v":23644,"vw":49.938752},{"c":49.935,"h":49.94,"l":49.93,"n":235,"o":49.936,"t":"2026-10-01T14:15:00Z","v":51867,"vw":49.934953},{"c":49.9399,"h":49.94,"l":49.9325,"n":185,"o":49.935,"t":"2026-10-01T14:30:00Z","v":12726,"vw":49.936273},{"c":49.945,"h":49.9499,"l":49.9325,"n":61,"o":49.94,"t":"2026-10-01T14:45:00Z","v":9821,"vw":49.94241},{"c":49.9439,"h":49.95,"l":49.94,"n":128,"o":49.945,"t":"2026-10-01T15:00:00Z","v":20357,"vw":49.947574},{"c":49.945,"h":49.95,"l":49.945,"n":56,"o":49.9463,"t":"2026-10-01T15:15:00Z","v":9153,"vw":49.945412},{"c":49.945,"h":49.95,"l":49.94,"n":127,"o":49.9402,"t":"2026-10-01T15:30:00Z","v":40732,"vw":49.946789},{"c":49.95,"h":49.95,"l":49.944,"n":73,"o":49.945,"t":"2026-10-01T15:45:00Z","v":10189,"vw":49.946207},{"c":49.945,"h":49.95,"l":49.94,"n":73,"o":49.94,"t":"2026-10-01T16:00:00Z","v":9018,"vw":49.945294},{"c":49.955,"h":49.96,"l":49.945,"n":255,"o":49.945,"t":"2026-10-01T16:15:00Z","v":65946,"vw":49.952872},{"c":49.955,"h":49.96,"l":49.951,"n":72,"o":49.954,"t":"2026-10-01T16:30:00Z","v":8297,"vw":49.954221},{"c":49.955,"h":49.96,"l":49.95,"n":74,"o":49.955,"t":"2026-10-01T16:45:00Z","v":33538,"vw":49.956553},{"c":49.96,"h":49.96,"l":49.9535,"n":148,"o":49.955,"t":"2026-10-01T17:00:00Z","v":35526,"vw":49.956463},{"c":49.9542,"h":49.96,"l":49.9539,"n":115,"o":49.9599,"t":"2026-10-01T17:15:00Z","v":29761,"vw":49.956025},{"c":49.9557,"h":49.96,"l":49.9501,"n":82,"o":49.955,"t":"2026-10-01T17:30:00Z","v":9620,"vw":49.953532},{"c":49.95,"h":49.96,"l":49.95,"n":69,"o":49.955,"t":"2026-10-01T17:45:00Z","v":19151,"vw":49.956633},{"c":49.95,"h":49.96,"l":49.95,"n":56,"o":49.955,"t":"2026-10-01T18:00:00Z","v":9120,"vw":49.954679},{"c":49.9542,"h":49.9599,"l":49.95,"n":55,"o":49.9557,"t":"2026-10-01T18:15:00Z","v":7387,"vw":49.954841},{"c":49.954,"h":49.96,"l":49.95,"n":82,"o":49.9501,"t":"2026-10-01T18:30:00Z","v":23948,"vw":49.957741},{"c":49.95,"h":49.955,"l":49.95,"n":55,"o":49.955,"t":"2026-10-01T18:45:00Z","v":7787,"vw":49.954034},{"c":49.96,"h":49.96,"l":49.95,"n":57,"o":49.9598,"t":"2026-10-01T19:00:00Z","v":13236,"vw":49.955119},{"c":49.96,"h":49.96,"l":49.954,"n":53,"o":49.955,"t":"2026-10-01T19:15:00Z","v":23684,"vw":49.957044},{"c":49.96,"h":49.96,"l":49.95,"n":59,"o":49.955,"t":"2026-10-01T19:30:00Z","v":13141,"vw":49.957435},{"c":49.955,"h":49.96,"l":49.95,"n":295,"o":49.955,"t":"2026-10-01T19:45:00Z","v":152478,"vw":49.953248},{"c":49.95,"h":49.97,"l":49.95,"n":9,"o":49.97,"t":"2026-10-01T20:00:00Z","v":694,"vw":49.964186},{"c":49.995,"h":50,"l":49.979,"n":538,"o":50,"t":"2026-10-02T13:30:00Z","v":38156,"vw":49.996933},{"c":49.995,"h":49.9999,"l":49.9941,"n":48,"o":49.9941,"t":"2026-10-02T13:45:00Z","v":16402,"vw":49.997206},{"c":49.9902,"h":50,"l":49.9901,"n":2248,"o":49.995,"t":"2026-10-02T14:00:00Z","v":75605,"vw":49.998112},{"c":49.991,"h":50,"l":49.99,"n":73,"o":49.995,"t":"2026-10-02T14:15:00Z","v":32345,"vw":49.992021},{"c":49.9851,"h":50,"l":49.985,"n":1116,"o":49.9902,"t":"2026-10-02T14:30:00Z","v":27338,"vw":49.990693},{"c":49.985,"h":49.99,"l":49.98,"n":191,"o":49.99,"t":"2026-10-02T14:45:00Z","v":10955,"vw":49.984054},{"c":49.9859,"h":49.9883,"l":49.98,"n":555,"o":49.985,"t":"2026-10-02T15:00:00Z","v":39198,"vw":49.987333},{"c":49.97,"h":49.99,"l":49.97,"n":174,"o":49.9899,"t":"2026-10-02T15:15:00Z","v":47181,"vw":49.982514},{"c":49.975,"h":49.98,"l":49.97,"n":346,"o":49.975,"t":"2026-10-02T15:30:00Z","v":211319,"vw":49.979425},{"c":49.979,"h":49.98,"l":49.9724,"n":500,"o":49.975,"t":"2026-10-02T15:45:00Z","v":248158,"vw":49.97832},{"c":49.98,"h":49.98,"l":49.97,"n":154,"o":49.975,"t":"2026-10-02T16:00:00Z","v":19327,"vw":49.976732},{"c":49.9759,"h":49.9766,"l":49.9741,"n":55,"o":49.975,"t":"2026-10-02T16:15:00Z","v":4786,"vw":49.975677},{"c":49.9755,"h":49.9763,"l":49.97,"n":99,"o":49.975,"t":"2026-10-02T16:30:00Z","v":22044,"vw":49.97296},{"c":49.9725,"h":49.98,"l":49.9701,"n":88,"o":49.9776,"t":"2026-10-02T16:45:00Z","v":6814,"vw":49.9762},{"c":49.975,"h":49.98,"l":49.9724,"n":74,"o":49.9764,"t":"2026-10-02T17:00:00Z","v":12356,"vw":49.975864},{"c":49.975,"h":49.98,"l":49.9701,"n":76,"o":49.975,"t":"2026-10-02T17:15:00Z","v":26919,"vw":49.977027},{"c":49.975,"h":49.98,"l":49.9741,"n":92,"o":49.9759,"t":"2026-10-02T17:30:00Z","v":15467,"vw":49.976485},{"c":49.9799,"h":49.98,"l":49.975,"n":72,"o":49.98,"t":"2026-10-02T17:45:00Z","v":8520,"vw":49.977764},{"c":49.975,"h":49.98,"l":49.9739,"n":161,"o":49.9764,"t":"2026-10-02T18:00:00Z","v":11814,"vw":49.97699},{"c":49.98,"h":49.98,"l":49.9737,"n":62,"o":49.975,"t":"2026-10-02T18:15:00Z","v":8249,"vw":49.977022},{"c":49.975,"h":49.98,"l":49.9739,"n":181,"o":49.98,"t":"2026-10-02T18:30:00Z","v":19835,"vw":49.978725},{"c":49.975,"h":49.98,"l":49.9738,"n":76,"o":49.975,"t":"2026-10-02T18:45:00Z","v":10586,"vw":49.976811},{"c":49.9799,"h":49.98,"l":49.975,"n":193,"o":49.98,"t":"2026-10-02T19:00:00Z","v":36487,"vw":49.977335},{"c":49.975,"h":49.98,"l":49.9739,"n":207,"o":49.979,"t":"2026-10-02T19:15:00Z","v":31039,"vw":49.977618},{"c":49.98,"h":49.98,"l":49.9739,"n":198,"o":49.98,"t":"2026-10-02T19:30:00Z","v":48591,"vw":49.978476},{"c":49.985,"h":49.99,"l":49.9737,"n":287,"o":49.98,"t":"2026-10-02T19:45:00Z","v":60938,"vw":49.979797},{"c":49.98,"h":49.98,"l":49.98,"n":3,"o":49.98,"t":"2026-10-02T20:00:00Z","v":493,"vw":49.98},{"c":49.995,"h":50,"l":49.97,"n":82,"o":50,"t":"2026-10-05T13:30:00Z","v":74499,"vw":49.996946},{"c":49.995,"h":49.9963,"l":49.9901,"n":142,"o":49.995,"t":"2026-10-05T13:45:00Z","v":22652,"vw":49.995038},{"c":49.995,"h":50,"l":49.9901,"n":52,"o":49.995,"t":"2026-10-05T14:00:00Z","v":8366,"vw":49.9957},{"c":49.995,"h":50,"l":49.99,"n":69,"o":49.99,"t":"2026-10-05T14:15:00Z","v":50305,"vw":49.997307},{"c":49.995,"h":49.9999,"l":49.9941,"n":109,"o":49.995,"t":"2026-10-05T14:30:00Z","v":19210,"vw":49.995128},{"c":49.99,"h":50,"l":49.99,"n":73,"o":49.9901,"t":"2026-10-05T14:45:00Z","v":14480,"vw":49.993764},{"c":49.995,"h":50,"l":49.99,"n":183,"o":49.9958,"t":"2026-10-05T15:00:00Z","v":44606,"vw":49.996231},{"c":49.995,"h":49.9999,"l":49.99,"n":63,"o":49.995,"t":"2026-10-05T15:15:00Z","v":15880,"vw":49.994395},{"c":49.995,"h":49.9976,"l":49.995,"n":71,"o":49.995,"t":"2026-10-05T15:30:00Z","v":5720,"vw":49.995106},{"c":49.9901,"h":50,"l":49.99,"n":49,"o":50,"t":"2026-10-05T15:45:00Z","v":9907,"vw":49.993182},{"c":49.995,"h":50,"l":49.9914,"n":76,"o":49.995,"t":"2026-10-05T16:00:00Z","v":17578,"vw":49.993192},{"c":49.9999,"h":50,"l":49.995,"n":48,"o":49.995,"t":"2026-10-05T16:15:00Z","v":13124,"vw":49.996361},{"c":49.995,"h":50,"l":49.99,"n":61,"o":49.9901,"t":"2026-10-05T16:30:00Z","v":12992,"vw":49.995229},{"c":49.995,"h":50,"l":49.99,"n":51,"o":49.9901,"t":"2026-10-05T16:45:00Z","v":28737,"vw":49.996038},{"c":49.995,"h":50,"l":49.99,"n":63,"o":49.995,"t":"2026-10-05T17:00:00Z","v":6285,"vw":49.994767},{"c":49.9951,"h":50,"l":49.9941,"n":65,"o":49.995,"t":"2026-10-05T17:15:00Z","v":10507,"vw":49.995382},{"c":49.995,"h":49.9999,"l":49.9901,"n":88,"o":49.995,"t":"2026-10-05T17:30:00Z","v":16653,"vw":49.994645},{"c":49.995,"h":49.9977,"l":49.991,"n":66,"o":49.995,"t":"2026-10-05T17:45:00Z","v":21221,"vw":49.997109},{"c":49.99,"h":50,"l":49.99,"n":62,"o":49.995,"t":"2026-10-05T18:00:00Z","v":18315,"vw":49.994728},{"c":49.995,"h":50,"l":49.99,"n":50,"o":49.995,"t":"2026-10-05T18:15:00Z","v":21113,"vw":49.995041},{"c":49.9999,"h":49.9999,"l":49.99,"n":126,"o":49.995,"t":"2026-10-05T18:30:00Z","v":32598,"vw":49.993864},{"c":49.995,"h":50,"l":49.99,"n":55,"o":49.9959,"t":"2026-10-05T18:45:00Z","v":9096,"vw":49.994944},{"c":49.995,"h":50,"l":49.99,"n":52,"o":49.9958,"t":"2026-10-05T19:00:00Z","v":26364,"vw":49.995784},{"c":49.9998,"h":50,"l":49.9901,"n":94,"o":49.995,"t":"2026-10-05T19:15:00Z","v":73672,"vw":49.998022},{"c":49.995,"h":50,"l":49.9921,"n":62,"o":49.9979,"t":"2026-10-05T19:30:00Z","v":40375,"vw":49.994385},{"c":50.005,"h":50.005,"l":49.9901,"n":243,"o":49.995,"t":"2026-10-05T19:45:00Z","v":69182,"vw":49.997228},{"c":50,"h":50.01,"l":50,"n":10,"o":50.01,"t":"2026-10-05T20:00:00Z","v":32720,"vw":50.009969},{"c":50.0086,"h":50.0086,"l":50.0086,"n":2,"o":50.0086,"t":"2026-10-06T12:30:00Z","v":201,"vw":50.0086},{"c":50.01,"h":50.02,"l":50.0082,"n":51,"o":50.02,"t":"2026-10-06T13:30:00Z","v":23985,"vw":50.0166},{"c":50.015,"h":50.0199,"l":50.01,"n":44,"o":50.0199,"t":"2026-10-06T13:45:00Z","v":13443,"vw":50.016232},{"c":50.0101,"h":50.02,"l":50.01,"n":148,"o":50.0162,"t":"2026-10-06T14:00:00Z","v":12063,"vw":50.01377},{"c":50,"h":50.02,"l":50,"n":90,"o":50.015,"t":"2026-10-06T14:15:00Z","v":1028314,"vw":50.000263},{"c":50.005,"h":50.01,"l":50.0043,"n":124,"o":50.005,"t":"2026-10-06T14:30:00Z","v":34315,"vw":50.006005},{"c":50.005,"h":50.01,"l":50.0024,"n":216,"o":50.005,"t":"2026-10-06T14:45:00Z","v":78503,"vw":50.005131},{"c":50.002,"h":50.01,"l":50,"n":157,"o":50.005,"t":"2026-10-06T15:00:00Z","v":61561,"vw":50.003896},{"c":50.005,"h":50.0064,"l":50,"n":97,"o":50.005,"t":"2026-10-06T15:15:00Z","v":14320,"vw":50.004686},{"c":50.0059,"h":50.01,"l":50.002,"n":67,"o":50.0063,"t":"2026-10-06T15:30:00Z","v":101200,"vw":50.009502},{"c":50.002,"h":50.01,"l":50,"n":44,"o":50,"t":"2026-10-06T15:45:00Z","v":22111,"vw":50.003869},{"c":50.0071,"h":50.01,"l":50.0009,"n":29,"o":50.0064,"t":"2026-10-06T16:00:00Z","v":12216,"vw":50.003609},{"c":50.0001,"h":50.01,"l":50.0001,"n":29,"o":50.0063,"t":"2026-10-06T16:15:00Z","v":7386,"vw":50.007553},{"c":50.0152,"h":50.02,"l":50,"n":147,"o":50.005,"t":"2026-10-06T16:30:00Z","v":144965,"vw":50.006268},{"c":50.02,"h":50.02,"l":50.01,"n":82,"o":50.02,"t":"2026-10-06T16:45:00Z","v":40029,"vw":50.017278},{"c":50.0157,"h":50.02,"l":50.01,"n":71,"o":50.015,"t":"2026-10-06T17:00:00Z","v":17244,"vw":50.015841},{"c":50.0101,"h":50.02,"l":50.01,"n":69,"o":50.0158,"t":"2026-10-06T17:15:00Z","v":15282,"vw":50.015166},{"c":50.015,"h":50.0158,"l":50.01,"n":21,"o":50.0101,"t":"2026-10-06T17:30:00Z","v":4903,"vw":50.012887},{"c":50.015,"h":50.02,"l":50.01,"n":50,"o":50.015,"t":"2026-10-06T17:45:00Z","v":12765,"vw":50.014751},{"c":50.015,"h":50.02,"l":50.0135,"n":37,"o":50.015,"t":"2026-10-06T18:00:00Z","v":4973,"vw":50.014992},{"c":50.0138,"h":50.02,"l":50.01,"n":66,"o":50.0157,"t":"2026-10-06T18:15:00Z","v":20883,"vw":50.014537},{"c":50.016,"h":50.02,"l":50.0101,"n":40,"o":50.013,"t":"2026-10-06T18:30:00Z","v":5886,"vw":50.015329},{"c":50.0102,"h":50.02,"l":50.01,"n":36,"o":50.015,"t":"2026-10-06T18:45:00Z","v":13324,"vw":50.015411},{"c":50.0159,"h":50.02,"l":50.0102,"n":66,"o":50.015,"t":"2026-10-06T19:00:00Z","v":23972,"vw":50.015133},{"c":50.015,"h":50.02,"l":50.0139,"n":81,"o":50.015,"t":"2026-10-06T19:15:00Z","v":16059,"vw":50.015545},{"c":50.015,"h":50.02,"l":50.01,"n":53,"o":50.016,"t":"2026-10-06T19:30:00Z","v":23426,"vw":50.014246},{"c":50.01,"h":50.02,"l":50.01,"n":174,"o":50.015,"t":"2026-10-06T19:45:00Z","v":36641,"vw":50.014649},{"c":50.01,"h":50.01,"l":50.01,"n":5,"o":50.01,"t":"2026-10-06T20:00:00Z","v":972,"vw":50.01},{"c":50.005,"h":50.02,"l":50.005,"n":23,"o":50.02,"t":"2026-10-07T13:30:00Z","v":10099,"vw":50.01659},{"c":50.0057,"h":50.0057,"l":50.0025,"n":23,"o":50.0039,"t":"2026-10-07T13:45:00Z","v":2885,"vw":50.004661},{"c":50.0098,"h":50.01,"l":50.0001,"n":70,"o":50.01,"t":"2026-10-07T14:00:00Z","v":17136,"vw":50.005675},{"c":50.0039,"h":50.01,"l":50.0037,"n":67,"o":50.005,"t":"2026-10-07T14:15:00Z","v":10183,"vw":50.006855},{"c":50.009,"h":50.01,"l":50.0039,"n":41,"o":50.0039,"t":"2026-10-07T14:30:00Z","v":2842,"vw":50.007138},{"c":50.01,"h":50.01,"l":50.005,"n":53,"o":50.01,"t":"2026-10-07T14:45:00Z","v":10409,"vw":50.006663},{"c":50.01,"h":50.01,"l":50,"n":88,"o":50.01,"t":"2026-10-07T15:00:00Z","v":8636,"vw":50.007636},{"c":50.01,"h":50.01,"l":50.0039,"n":65,"o":50.01,"t":"2026-10-07T15:15:00Z","v":11450,"vw":50.006771},{"c":50.015,"h":50.02,"l":50.005,"n":103,"o":50.01,"t":"2026-10-07T15:30:00Z","v":29719,"vw":50.014012},{"c":50.02,"h":50.02,"l":50.01,"n":60,"o":50.015,"t":"2026-10-07T15:45:00Z","v":11507,"vw":50.016296},{"c":50.0148,"h":50.02,"l":50.0148,"n":62,"o":50.015,"t":"2026-10-07T16:00:00Z","v":21553,"vw":50.017325},{"c":50.015,"h":50.02,"l":50.014,"n":66,"o":50.015,"t":"2026-10-07T16:15:00Z","v":42471,"vw":50.015352},{"c":50.015,"h":50.02,"l":50.0141,"n":65,"o":50.015,"t":"2026-10-07T16:30:00Z","v":37917,"vw":50.015016},{"c":50.02,"h":50.02,"l":50.0148,"n":43,"o":50.015,"t":"2026-10-07T16:45:00Z","v":6749,"vw":50.015943},{"c":50.015,"h":50.02,"l":50.015,"n":27,"o":50.015,"t":"2026-10-07T17:00:00Z","v":2332,"vw":50.015358},{"c":50.015,"h":50.02,"l":50.015,"n":202,"o":50.015,"t":"2026-10-07T17:15:00Z","v":98137,"vw":50.015602},{"c":50.015,"h":50.0199,"l":50.015,"n":103,"o":50.015,"t":"2026-10-07T17:30:00Z","v":36875,"vw":50.015202},{"c":50.0101,"h":50.02,"l":50.01,"n":75,"o":50.015,"t":"2026-10-07T17:45:00Z","v":28097,"vw":50.015086},{"c":50.015,"h":50.02,"l":50.01,"n":67,"o":50.01,"t":"2026-10-07T18:00:00Z","v":23082,"vw":50.015293},{"c":50.0139,"h":50.02,"l":50.01,"n":83,"o":50.015,"t":"2026-10-07T18:15:00Z","v":131402,"vw":50.011269},{"c":50.015,"h":50.02,"l":50.0125,"n":58,"o":50.014,"t":"2026-10-07T18:30:00Z","v":14416,"vw":50.015838},{"c":50.015,"h":50.02,"l":50.01,"n":73,"o":50.015,"t":"2026-10-07T18:45:00Z","v":12319,"vw":50.015778},{"c":50.015,"h":50.02,"l":50.01,"n":70,"o":50.015,"t":"2026-10-07T19:00:00Z","v":21264,"vw":50.015305},{"c":50.0139,"h":50.02,"l":50.01,"n":88,"o":50.02,"t":"2026-10-07T19:15:00Z","v":56871,"vw":50.01336},{"c":50.015,"h":50.02,"l":50.01,"n":80,"o":50.015,"t":"2026-10-07T19:30:00Z","v":16656,"vw":50.01601},{"c":50.01,"h":50.02,"l":50.01,"n":211,"o":50.015,"t":"2026-10-07T19:45:00Z","v":69476,"vw":50.014177},{"c":50.02,"h":50.02,"l":50.02,"n":4,"o":50.02,"t":"2026-10-07T20:00:00Z","v":415,"vw":50.02},{"c":50.0031,"h":50.0031,"l":50.0031,"n":1,"o":50.0031,"t":"2026-10-07T20:45:00Z","v":200,"vw":50.0031},{"c":50.019,"h":50.02,"l":50.019,"n":2,"o":50.02,"t":"2026-10-07T21:30:00Z","v":530,"vw":50.0195},{"c":50.02,"h":50.02,"l":50.02,"n":1,"o":50.02,"t":"2026-10-07T21:45:00Z","v":200,"vw":50.02},{"c":50.015,"h":50.0214,"l":50.01,"n":51,"o":50.01,"t":"2026-10-08T13:30:00Z","v":10119,"vw":50.014305},{"c":50.015,"h":50.02,"l":50.01,"n":248,"o":50.0175,"t":"2026-10-08T13:45:00Z","v":219602,"vw":50.015009},{"c":50.015,"h":50.02,"l":50.015,"n":33,"o":50.015,"t":"2026-10-08T14:00:00Z","v":3206,"vw":50.015825},{"c":50.015,"h":50.02,"l":50.01,"n":35,"o":50.0199,"t":"2026-10-08T14:15:00Z","v":27851,"vw":50.018034},{"c":50.0137,"h":50.02,"l":50.01,"n":28,"o":50.015,"t":"2026-10-08T14:30:00Z","v":12746,"vw":50.017267},{"c":50.015,"h":50.02,"l":50.01,"n":43,"o":50.015,"t":"2026-10-08T14:45:00Z","v":23864,"vw":50.015777},{"c":50.015,"h":50.02,"l":50.0116,"n":77,"o":50.015,"t":"2026-10-08T15:00:00Z","v":74497,"vw":50.016856},{"c":50.015,"h":50.02,"l":50.01,"n":50,"o":50.015,"t":"2026-10-08T15:15:00Z","v":16343,"vw":50.017255},{"c":50.015,"h":50.02,"l":50.0138,"n":29,"o":50.015,"t":"2026-10-08T15:30:00Z","v":10909,"vw":50.016685},{"c":50.015,"h":50.02,"l":50.011,"n":29,"o":50.02,"t":"2026-10-08T15:45:00Z","v":6721,"vw":50.01588},{"c":50.015,"h":50.02,"l":50.0141,"n":56,"o":50.0163,"t":"2026-10-08T16:00:00Z","v":4833,"vw":50.016605},{"c":50.0139,"h":50.0199,"l":50.0139,"n":32,"o":50.015,"t":"2026-10-08T16:15:00Z","v":12414,"vw":50.015175},{"c":50.015,"h":50.02,"l":50.0139,"n":64,"o":50.015,"t":"2026-10-08T16:30:00Z","v":27148,"vw":50.017901},{"c":50.02,"h":50.02,"l":50.015,"n":29,"o":50.015,"t":"2026-10-08T16:45:00Z","v":6105,"vw":50.017481},{"c":50.025,"h":50.03,"l":50.0197,"n":46,"o":50.0197,"t":"2026-10-08T17:00:00Z","v":9798,"vw":50.027804},{"c":50.029,"h":50.03,"l":50.024,"n":35,"o":50.025,"t":"2026-10-08T17:15:00Z","v":7873,"vw":50.028021},{"c":50.03,"h":50.03,"l":50.025,"n":332,"o":50.03,"t":"2026-10-08T17:30:00Z","v":41674,"vw":50.028861},{"c":50.0224,"h":50.03,"l":50.0224,"n":57,"o":50.025,"t":"2026-10-08T17:45:00Z","v":17411,"vw":50.026862},{"c":50.025,"h":50.03,"l":50.0242,"n":29,"o":50.025,"t":"2026-10-08T18:00:00Z","v":4407,"vw":50.026222},{"c":50.025,"h":50.03,"l":50.02,"n":43,"o":50.0241,"t":"2026-10-08T18:15:00Z","v":42201,"vw":50.021052},{"c":50.02,"h":50.03,"l":50.02,"n":91,"o":50.025,"t":"2026-10-08T18:30:00Z","v":33381,"vw":50.025548},{"c":50.03,"h":50.03,"l":50.0231,"n":84,"o":50.0299,"t":"2026-10-08T18:45:00Z","v":48986,"vw":50.027885},{"c":50.03,"h":50.03,"l":50.0244,"n":98,"o":50.03,"t":"2026-10-08T19:00:00Z","v":20003,"vw":50.028323},{"c":50.025,"h":50.03,"l":50.02,"n":155,"o":50.025,"t":"2026-10-08T19:15:00Z","v":38650,"vw":50.026264},{"c":50.0299,"h":50.03,"l":50.0233,"n":158,"o":50.03,"t":"2026-10-08T19:30:00Z","v":45178,"vw":50.027268},{"c":50.03,"h":50.03,"l":50.0201,"n":196,"o":50.03,"t":"2026-10-08T19:45:00Z","v":66138,"vw":50.029292},{"c":50.02,"h":50.02,"l":50.02,"n":8,"o":50.02,"t":"2026-10-08T20:00:00Z","v":381,"vw":50.02},{"c":50.035,"h":50.04,"l":50.03,"n":100,"o":50.04,"t":"2026-10-09T13:30:00Z","v":29543,"vw":50.038479},{"c":50.035,"h":50.0361,"l":50.03,"n":96,"o":50.035,"t":"2026-10-09T13:45:00Z","v":9262,"vw":50.033789},{"c":50.035,"h":50.04,"l":50.0301,"n":110,"o":50.04,"t":"2026-10-09T14:00:00Z","v":10311,"vw":50.03598},{"c":50.04,"h":50.04,"l":50.0303,"n":129,"o":50.035,"t":"2026-10-09T14:15:00Z","v":156576,"vw":50.039524},{"c":50.0357,"h":50.04,"l":50.03,"n":114,"o":50.03,"t":"2026-10-09T14:30:00Z","v":54237,"vw":50.039022},{"c":50.035,"h":50.04,"l":50.03,"n":78,"o":50.035,"t":"2026-10-09T14:45:00Z","v":9266,"vw":50.035846},{"c":50.035,"h":50.04,"l":50.03,"n":77,"o":50.04,"t":"2026-10-09T15:00:00Z","v":23569,"vw":50.035018},{"c":50.035,"h":50.04,"l":50.03,"n":108,"o":50.035,"t":"2026-10-09T15:15:00Z","v":15770,"vw":50.036013},{"c":50.035,"h":50.0359,"l":50.03,"n":71,"o":50.035,"t":"2026-10-09T15:30:00Z","v":19561,"vw":50.034184},{"c":50.035,"h":50.04,"l":50.0304,"n":43,"o":50.035,"t":"2026-10-09T15:45:00Z","v":8530,"vw":50.035739},{"c":50.035,"h":50.04,"l":50.0303,"n":62,"o":50.035,"t":"2026-10-09T16:00:00Z","v":20616,"vw":50.036002},{"c":50.04,"h":50.04,"l":50.035,"n":37,"o":50.04,"t":"2026-10-09T16:15:00Z","v":17806,"vw":50.039825},{"c":50.0399,"h":50.04,"l":50.03,"n":35,"o":50.04,"t":"2026-10-09T16:30:00Z","v":19595,"vw":50.032706},{"c":50.04,"h":50.04,"l":50.035,"n":36,"o":50.04,"t":"2026-10-09T16:45:00Z","v":9442,"vw":50.039414},{"c":50.035,"h":50.04,"l":50.0333,"n":35,"o":50.0377,"t":"2026-10-09T17:00:00Z","v":11123,"vw":50.03636},{"c":50.035,"h":50.04,"l":50.03,"n":48,"o":50.04,"t":"2026-10-09T17:15:00Z","v":26666,"vw":50.037616},{"c":50.04,"h":50.04,"l":50.03,"n":42,"o":50.04,"t":"2026-10-09T17:30:00Z","v":17266,"vw":50.039476},{"c":50.035,"h":50.04,"l":50.035,"n":60,"o":50.04,"t":"2026-10-09T17:45:00Z","v":16691,"vw":50.038602},{"c":50.04,"h":50.04,"l":50.03,"n":46,"o":50.0357,"t":"2026-10-09T18:00:00Z","v":7026,"vw":50.037165},{"c":50.04,"h":50.04,"l":50.03,"n":420,"o":50.04,"t":"2026-10-09T18:15:00Z","v":84249,"vw":50.039171},{"c":50.04,"h":50.04,"l":50.03,"n":62,"o":50.04,"t":"2026-10-09T18:30:00Z","v":16319,"vw":50.036482},{"c":50.04,"h":50.04,"l":50.03,"n":131,"o":50.04,"t":"2026-10-09T18:45:00Z","v":40402,"vw":50.038342},{"c":50.04,"h":50.04,"l":50.0301,"n":59,"o":50.04,"t":"2026-10-09T19:00:00Z","v":123680,"vw":50.039818},{"c":50.04,"h":50.04,"l":50.03,"n":65,"o":50.04,"t":"2026-10-09T19:15:00Z","v":25301,"vw":50.036029},{"c":50.04,"h":50.04,"l":50.0324,"n":66,"o":50.04,"t":"2026-10-09T19:30:00Z","v":40063,"vw":50.034709},{"c":50.04,"h":50.04,"l":50.03,"n":184,"o":50.0377,"t":"2026-10-09T19:45:00Z","v":53476,"vw":50.037928},{"c":50.04,"h":50.04,"l":50.04,"n":4,"o":50.04,"t":"2026-10-09T20:00:00Z","v":665,"vw":50.04},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-09T23:15:00Z","v":220,"vw":50},{"c":50.04,"h":50.05,"l":50.04,"n":34,"o":50.05,"t":"2026-10-12T13:30:00Z","v":19465,"vw":50.049612},{"c":50.0416,"h":50.0467,"l":50.04,"n":38,"o":50.045,"t":"2026-10-12T13:45:00Z","v":7047,"vw":50.043261},{"c":50.042,"h":50.05,"l":50.04,"n":107,"o":50.045,"t":"2026-10-12T14:00:00Z","v":7064,"vw":50.041747},{"c":50.045,"h":50.05,"l":50.04,"n":285,"o":50.04,"t":"2026-10-12T14:15:00Z","v":45681,"vw":50.043047},{"c":50.04,"h":50.05,"l":50.04,"n":105,"o":50.045,"t":"2026-10-12T14:30:00Z","v":10289,"vw":50.044015},{"c":50.04,"h":50.05,"l":50.04,"n":73,"o":50.04,"t":"2026-10-12T14:45:00Z","v":13415,"vw":50.044046},{"c":50.0498,"h":50.05,"l":50.04,"n":105,"o":50.04,"t":"2026-10-12T15:00:00Z","v":19201,"vw":50.047125},{"c":50.045,"h":50.05,"l":50.0433,"n":54,"o":50.045,"t":"2026-10-12T15:15:00Z","v":13429,"vw":50.046422},{"c":50.0481,"h":50.05,"l":50.0448,"n":93,"o":50.045,"t":"2026-10-12T15:30:00Z","v":12470,"vw":50.047244},{"c":50.0463,"h":50.05,"l":50.04,"n":88,"o":50.05,"t":"2026-10-12T15:45:00Z","v":24719,"vw":50.047597},{"c":50.045,"h":50.05,"l":50.04,"n":122,"o":50.04,"t":"2026-10-12T16:00:00Z","v":23604,"vw":50.048441},{"c":50.045,"h":50.05,"l":50.0401,"n":71,"o":50.045,"t":"2026-10-12T16:15:00Z","v":19412,"vw":50.045724},{"c":50.05,"h":50.05,"l":50.0401,"n":65,"o":50.045,"t":"2026-10-12T16:30:00Z","v":15342,"vw":50.048038},{"c":50.055,"h":50.06,"l":50.04,"n":93,"o":50.045,"t":"2026-10-12T16:45:00Z","v":1613771,"vw":50.059884},{"c":50.055,"h":50.06,"l":50.055,"n":54,"o":50.06,"t":"2026-10-12T17:00:00Z","v":6623,"vw":50.056091},{"c":50.055,"h":50.06,"l":50.05,"n":54,"o":50.06,"t":"2026-10-12T17:15:00Z","v":10219,"vw":50.055401},{"c":50.055,"h":50.06,"l":50.05,"n":86,"o":50.055,"t":"2026-10-12T17:30:00Z","v":17008,"vw":50.056209},{"c":50.055,"h":50.06,"l":50.051,"n":60,"o":50.055,"t":"2026-10-12T17:45:00Z","v":25065,"vw":50.056618},{"c":50.0657,"h":50.07,"l":50.054,"n":124,"o":50.054,"t":"2026-10-12T18:00:00Z","v":168524,"vw":50.064592},{"c":50.0538,"h":50.0663,"l":50.0538,"n":124,"o":50.06,"t":"2026-10-12T18:15:00Z","v":39727,"vw":50.058884},{"c":50.06,"h":50.06,"l":50.0501,"n":48,"o":50.0501,"t":"2026-10-12T18:30:00Z","v":10193,"vw":50.055708},{"c":50.055,"h":50.06,"l":50.055,"n":36,"o":50.0585,"t":"2026-10-12T18:45:00Z","v":9383,"vw":50.057902},{"c":50.06,"h":50.06,"l":50.0538,"n":48,"o":50.0599,"t":"2026-10-12T19:00:00Z","v":6088,"vw":50.056489},{"c":50.055,"h":50.06,"l":50.05,"n":61,"o":50.055,"t":"2026-10-12T19:15:00Z","v":11310,"vw":50.056317},{"c":50.0584,"h":50.06,"l":50.05,"n":62,"o":50.054,"t":"2026-10-12T19:30:00Z","v":13156,"vw":50.055532},{"c":50.055,"h":50.06,"l":50.05,"n":135,"o":50.055,"t":"2026-10-12T19:45:00Z","v":28570,"vw":50.057947},{"c":50.05,"h":50.05,"l":50.05,"n":4,"o":50.05,"t":"2026-10-12T20:00:00Z","v":964,"vw":50.05},{"c":50.05,"h":50.05,"l":50.05,"n":2,"o":50.05,"t":"2026-10-13T12:45:00Z","v":350,"vw":50.05},{"c":50.055,"h":50.0564,"l":50.04,"n":59,"o":50.05,"t":"2026-10-13T13:30:00Z","v":19522,"vw":50.051516},{"c":50.055,"h":50.06,"l":50.05,"n":98,"o":50.055,"t":"2026-10-13T13:45:00Z","v":18459,"vw":50.053418},{"c":50.045,"h":50.05,"l":50.04,"n":127,"o":50.05,"t":"2026-10-13T14:00:00Z","v":8240,"vw":50.044316},{"c":50.045,"h":50.05,"l":50.04,"n":125,"o":50.045,"t":"2026-10-13T14:15:00Z","v":17441,"vw":50.046117},{"c":50.0499,"h":50.0499,"l":50.045,"n":63,"o":50.045,"t":"2026-10-13T14:30:00Z","v":4434,"vw":50.045878},{"c":50.045,"h":50.05,"l":50.0439,"n":75,"o":50.045,"t":"2026-10-13T14:45:00Z","v":14139,"vw":50.045969},{"c":50.045,"h":50.05,"l":50.04,"n":85,"o":50.04,"t":"2026-10-13T15:00:00Z","v":13751,"vw":50.045638},{"c":50.045,"h":50.05,"l":50.04,"n":72,"o":50.045,"t":"2026-10-13T15:15:00Z","v":14854,"vw":50.048208},{"c":50.045,"h":50.05,"l":50.0441,"n":58,"o":50.0441,"t":"2026-10-13T15:30:00Z","v":15485,"vw":50.048285},{"c":50.045,"h":50.05,"l":50.045,"n":47,"o":50.045,"t":"2026-10-13T15:45:00Z","v":9125,"vw":50.047815},{"c":50.045,"h":50.05,"l":50.0439,"n":47,"o":50.0439,"t":"2026-10-13T16:00:00Z","v":3265,"vw":50.045853},{"c":50.0457,"h":50.05,"l":50.0401,"n":73,"o":50.045,"t":"2026-10-13T16:15:00Z","v":12679,"vw":50.046468},{"c":50.0483,"h":50.05,"l":50.04,"n":48,"o":50.05,"t":"2026-10-13T16:30:00Z","v":10768,"vw":50.046511},{"c":50.045,"h":50.05,"l":50.0441,"n":40,"o":50.045,"t":"2026-10-13T16:45:00Z","v":8552,"vw":50.047516},{"c":50.05,"h":50.05,"l":50.0439,"n":58,"o":50.045,"t":"2026-10-13T17:00:00Z","v":9447,"vw":50.047114},{"c":50.045,"h":50.05,"l":50.0441,"n":43,"o":50.05,"t":"2026-10-13T17:15:00Z","v":4837,"vw":50.047506},{"c":50.0499,"h":50.05,"l":50.0439,"n":47,"o":50.05,"t":"2026-10-13T17:30:00Z","v":12098,"vw":50.047321},{"c":50.05,"h":50.05,"l":50.045,"n":40,"o":50.05,"t":"2026-10-13T17:45:00Z","v":4804,"vw":50.047507},{"c":50.045,"h":50.05,"l":50.04,"n":73,"o":50.045,"t":"2026-10-13T18:00:00Z","v":31933,"vw":50.044669},{"c":50.05,"h":50.05,"l":50.04,"n":72,"o":50.05,"t":"2026-10-13T18:15:00Z","v":5010,"vw":50.046616},{"c":50.045,"h":50.06,"l":50.0441,"n":194,"o":50.05,"t":"2026-10-13T18:30:00Z","v":75986,"vw":50.051016},{"c":50.05,"h":50.05,"l":50.04,"n":190,"o":50.045,"t":"2026-10-13T18:45:00Z","v":32574,"vw":50.047501},{"c":50.05,"h":50.05,"l":50.045,"n":270,"o":50.045,"t":"2026-10-13T19:00:00Z","v":111133,"vw":50.049371},{"c":50.05,"h":50.05,"l":50.0401,"n":516,"o":50.05,"t":"2026-10-13T19:15:00Z","v":138782,"vw":50.049003},{"c":50.0504,"h":50.06,"l":50.05,"n":579,"o":50.05,"t":"2026-10-13T19:30:00Z","v":180998,"vw":50.05574},{"c":50.06,"h":50.06,"l":50.0501,"n":314,"o":50.0579,"t":"2026-10-13T19:45:00Z","v":63145,"vw":50.056483},{"c":50.05,"h":50.05,"l":50.05,"n":6,"o":50.05,"t":"2026-10-13T20:00:00Z","v":571,"vw":50.05},{"c":50.025,"h":50.03,"l":50.02,"n":147,"o":50.03,"t":"2026-10-14T13:30:00Z","v":36400,"vw":50.025785},{"c":50.0268,"h":50.0284,"l":50.02,"n":35,"o":50.0238,"t":"2026-10-14T13:45:00Z","v":18640,"vw":50.026725},{"c":50.03,"h":50.03,"l":50.0202,"n":85,"o":50.025,"t":"2026-10-14T14:00:00Z","v":10987,"vw":50.024537},{"c":50.025,"h":50.03,"l":50.02,"n":95,"o":50.025,"t":"2026-10-14T14:15:00Z","v":38767,"vw":50.025089},{"c":50.025,"h":50.025,"l":50.0234,"n":32,"o":50.025,"t":"2026-10-14T14:30:00Z","v":5861,"vw":50.024833},{"c":50.03,"h":50.03,"l":50.0232,"n":172,"o":50.0236,"t":"2026-10-14T14:45:00Z","v":84805,"vw":50.025447},{"c":50.03,"h":50.03,"l":50.02,"n":103,"o":50.03,"t":"2026-10-14T15:00:00Z","v":27762,"vw":50.027035},{"c":50.0257,"h":50.03,"l":50.0225,"n":147,"o":50.025,"t":"2026-10-14T15:15:00Z","v":31769,"vw":50.029157},{"c":50.03,"h":50.03,"l":50.0234,"n":107,"o":50.03,"t":"2026-10-14T15:30:00Z","v":20438,"vw":50.029473},{"c":50.03,"h":50.03,"l":50.02,"n":246,"o":50.03,"t":"2026-10-14T15:45:00Z","v":42391,"vw":50.028395},{"c":50.0299,"h":50.03,"l":50.0201,"n":106,"o":50.03,"t":"2026-10-14T16:00:00Z","v":15258,"vw":50.029252},{"c":50.03,"h":50.03,"l":50.02,"n":137,"o":50.03,"t":"2026-10-14T16:15:00Z","v":20091,"vw":50.029436},{"c":50.03,"h":50.03,"l":50.025,"n":238,"o":50.03,"t":"2026-10-14T16:30:00Z","v":52379,"vw":50.029748},{"c":50.03,"h":50.03,"l":50.0243,"n":85,"o":50.03,"t":"2026-10-14T16:45:00Z","v":18394,"vw":50.02965},{"c":50.03,"h":50.03,"l":50.02,"n":95,"o":50.03,"t":"2026-10-14T17:00:00Z","v":19812,"vw":50.027665},{"c":50.025,"h":50.03,"l":50.02,"n":364,"o":50.03,"t":"2026-10-14T17:15:00Z","v":113372,"vw":50.029718},{"c":50.03,"h":50.03,"l":50.02,"n":66,"o":50.03,"t":"2026-10-14T17:30:00Z","v":31162,"vw":50.02754},{"c":50.03,"h":50.04,"l":50.02,"n":165,"o":50.03,"t":"2026-10-14T17:45:00Z","v":61519,"vw":50.032881},{"c":50.035,"h":50.04,"l":50.0301,"n":25,"o":50.0399,"t":"2026-10-14T18:00:00Z","v":7691,"vw":50.037407},{"c":50.035,"h":50.04,"l":50.0336,"n":41,"o":50.04,"t":"2026-10-14T18:15:00Z","v":8713,"vw":50.036473},{"c":50.04,"h":50.04,"l":50.0338,"n":25,"o":50.0338,"t":"2026-10-14T18:30:00Z","v":6607,"vw":50.035274},{"c":50.04,"h":50.04,"l":50.0338,"n":61,"o":50.035,"t":"2026-10-14T18:45:00Z","v":21361,"vw":50.038013},{"c":50.0301,"h":50.04,"l":50.03,"n":56,"o":50.035,"t":"2026-10-14T19:00:00Z","v":28356,"vw":50.035859},{"c":50.035,"h":50.04,"l":50.03,"n":26,"o":50.0336,"t":"2026-10-14T19:15:00Z","v":10193,"vw":50.036526},{"c":50.04,"h":50.04,"l":50.03,"n":147,"o":50.0399,"t":"2026-10-14T19:30:00Z","v":49899,"vw":50.037245},{"c":50.04,"h":50.04,"l":50.03,"n":176,"o":50.04,"t":"2026-10-14T19:45:00Z","v":52317,"vw":50.038739},{"c":50.03,"h":50.03,"l":50.03,"n":7,"o":50.03,"t":"2026-10-14T20:00:00Z","v":391,"vw":50.03},{"c":50.03,"h":50.03,"l":50.03,"n":2,"o":50.03,"t":"2026-10-14T22:45:00Z","v":160,"vw":50.03},{"c":50.03,"h":50.03,"l":50.03,"n":2,"o":50.03,"t":"2026-10-15T11:00:00Z","v":260,"vw":50.03},{"c":50.05,"h":50.05,"l":50.04,"n":22,"o":50.05,"t":"2026-10-15T12:15:00Z","v":28210,"vw":50.04871},{"c":50.04,"h":50.04,"l":50.04,"n":1,"o":50.04,"t":"2026-10-15T12:30:00Z","v":300,"vw":50.04},{"c":50.06,"h":50.06,"l":50.06,"n":1,"o":50.06,"t":"2026-10-15T13:15:00Z","v":1900,"vw":50.06},{"c":50.055,"h":50.06,"l":50.05,"n":209,"o":50.06,"t":"2026-10-15T13:30:00Z","v":55920,"vw":50.058986},{"c":50.07,"h":50.07,"l":50.055,"n":106,"o":50.055,"t":"2026-10-15T13:45:00Z","v":21366,"vw":50.065391},{"c":50.07,"h":50.07,"l":50.064,"n":111,"o":50.065,"t":"2026-10-15T14:00:00Z","v":20310,"vw":50.066934},{"c":50.065,"h":50.0698,"l":50.06,"n":187,"o":50.0601,"t":"2026-10-15T14:15:00Z","v":71778,"vw":50.064903},{"c":50.065,"h":50.0699,"l":50.0634,"n":103,"o":50.065,"t":"2026-10-15T14:30:00Z","v":27131,"vw":50.06527},{"c":50.065,"h":50.07,"l":50.0632,"n":60,"o":50.065,"t":"2026-10-15T14:45:00Z","v":35018,"vw":50.066223},{"c":50.0604,"h":50.07,"l":50.06,"n":91,"o":50.07,"t":"2026-10-15T15:00:00Z","v":40108,"vw":50.065771},{"c":50.07,"h":50.07,"l":50.0619,"n":97,"o":50.065,"t":"2026-10-15T15:15:00Z","v":31095,"vw":50.065051},{"c":50.065,"h":50.07,"l":50.0601,"n":113,"o":50.0698,"t":"2026-10-15T15:30:00Z","v":38175,"vw":50.066775},{"c":50.065,"h":50.07,"l":50.06,"n":66,"o":50.07,"t":"2026-10-15T15:45:00Z","v":25396,"vw":50.065496},{"c":50.0699,"h":50.07,"l":50.06,"n":55,"o":50.065,"t":"2026-10-15T16:00:00Z","v":14673,"vw":50.066273},{"c":50.065,"h":50.07,"l":50.06,"n":46,"o":50.065,"t":"2026-10-15T16:15:00Z","v":21158,"vw":50.065265},{"c":50.07,"h":50.07,"l":50.0601,"n":230,"o":50.065,"t":"2026-10-15T16:30:00Z","v":345892,"vw":50.068855},{"c":50.07,"h":50.07,"l":50.06,"n":62,"o":50.07,"t":"2026-10-15T16:45:00Z","v":14783,"vw":50.068822},{"c":50.075,"h":50.08,"l":50.07,"n":53,"o":50.075,"t":"2026-10-15T17:00:00Z","v":150898,"vw":50.079697},{"c":50.085,"h":50.085,"l":50.0743,"n":111,"o":50.075,"t":"2026-10-15T17:15:00Z","v":109491,"vw":50.079903},{"c":50.0802,"h":50.09,"l":50.0802,"n":130,"o":50.09,"t":"2026-10-15T17:30:00Z","v":40025,"vw":50.085931},{"c":50.085,"h":50.09,"l":50.0801,"n":97,"o":50.085,"t":"2026-10-15T17:45:00Z","v":39754,"vw":50.086131},{"c":50.085,"h":50.09,"l":50.08,"n":51,"o":50.087,"t":"2026-10-15T18:00:00Z","v":22064,"vw":50.086162},{"c":50.085,"h":50.09,"l":50.0841,"n":79,"o":50.085,"t":"2026-10-15T18:15:00Z","v":14140,"vw":50.086712},{"c":50.085,"h":50.09,"l":50.08,"n":82,"o":50.085,"t":"2026-10-15T18:30:00Z","v":19528,"vw":50.086469},{"c":50.085,"h":50.09,"l":50.0801,"n":78,"o":50.085,"t":"2026-10-15T18:45:00Z","v":17869,"vw":50.086795},{"c":50.085,"h":50.09,"l":50.08,"n":98,"o":50.085,"t":"2026-10-15T19:00:00Z","v":28760,"vw":50.086781},{"c":50.085,"h":50.09,"l":50.08,"n":85,"o":50.085,"t":"2026-10-15T19:15:00Z","v":17215,"vw":50.084857},{"c":50.0866,"h":50.09,"l":50.08,"n":118,"o":50.08,"t":"2026-10-15T19:30:00Z","v":44294,"vw":50.084214},{"c":50.085,"h":50.09,"l":50.08,"n":601,"o":50.085,"t":"2026-10-15T19:45:00Z","v":120677,"vw":50.082271},{"c":50.07,"h":50.07,"l":50.07,"n":3,"o":50.07,"t":"2026-10-15T20:00:00Z","v":675,"vw":50.07},{"c":50.08,"h":50.08,"l":50.075,"n":26,"o":50.08,"t":"2026-10-16T13:30:00Z","v":41376,"vw":50.078878},{"c":50.08,"h":50.08,"l":50.07,"n":26,"o":50.07,"t":"2026-10-16T13:45:00Z","v":7297,"vw":50.073237},{"c":50.075,"h":50.08,"l":50.07,"n":123,"o":50.08,"t":"2026-10-16T14:00:00Z","v":24207,"vw":50.079182},{"c":50.08,"h":50.08,"l":50.0737,"n":367,"o":50.075,"t":"2026-10-16T14:15:00Z","v":92792,"vw":50.078669},{"c":50.08,"h":50.08,"l":50.075,"n":280,"o":50.08,"t":"2026-10-16T14:30:00Z","v":122785,"vw":50.078586},{"c":50.085,"h":50.09,"l":50.07,"n":1110,"o":50.08,"t":"2026-10-16T14:45:00Z","v":223414,"vw":50.078318},{"c":50.085,"h":50.09,"l":50.0831,"n":114,"o":50.085,"t":"2026-10-16T15:00:00Z","v":23682,"vw":50.08541},{"c":50.085,"h":50.09,"l":50.085,"n":29,"o":50.085,"t":"2026-10-16T15:15:00Z","v":9605,"vw":50.086227},{"c":50.085,"h":50.0866,"l":50.08,"n":37,"o":50.0833,"t":"2026-10-16T15:30:00Z","v":18784,"vw":50.083759},{"c":50.085,"h":50.09,"l":50.0839,"n":67,"o":50.085,"t":"2026-10-16T15:45:00Z","v":17545,"vw":50.084903},{"c":50.0857,"h":50.09,"l":50.08,"n":72,"o":50.085,"t":"2026-10-16T16:00:00Z","v":14976,"vw":50.085041},{"c":50.0867,"h":50.09,"l":50.08,"n":90,"o":50.0877,"t":"2026-10-16T16:15:00Z","v":16113,"vw":50.085052},{"c":50.085,"h":50.09,"l":50.08,"n":106,"o":50.0857,"t":"2026-10-16T16:30:00Z","v":15145,"vw":50.085598},{"c":50.085,"h":50.0864,"l":50.08,"n":125,"o":50.0864,"t":"2026-10-16T16:45:00Z","v":15874,"vw":50.08454},{"c":50.0801,"h":50.0857,"l":50.07,"n":150,"o":50.085,"t":"2026-10-16T17:00:00Z","v":359732,"vw":50.072173},{"c":50.085,"h":50.085,"l":50.08,"n":61,"o":50.085,"t":"2026-10-16T17:15:00Z","v":30021,"vw":50.0843},{"c":50.085,"h":50.09,"l":50.08,"n":86,"o":50.08,"t":"2026-10-16T17:30:00Z","v":35441,"vw":50.081929},{"c":50.085,"h":50.0899,"l":50.08,"n":98,"o":50.085,"t":"2026-10-16T17:45:00Z","v":34863,"vw":50.084943},{"c":50.085,"h":50.09,"l":50.08,"n":60,"o":50.0801,"t":"2026-10-16T18:00:00Z","v":8674,"vw":50.08427},{"c":50.085,"h":50.09,"l":50.08,"n":92,"o":50.085,"t":"2026-10-16T18:15:00Z","v":34042,"vw":50.086174},{"c":50.085,"h":50.0899,"l":50.08,"n":138,"o":50.085,"t":"2026-10-16T18:30:00Z","v":37673,"vw":50.084549},{"c":50.085,"h":50.0899,"l":50.08,"n":66,"o":50.085,"t":"2026-10-16T18:45:00Z","v":31853,"vw":50.08411},{"c":50.0857,"h":50.09,"l":50.08,"n":77,"o":50.085,"t":"2026-10-16T19:00:00Z","v":25117,"vw":50.085094},{"c":50.085,"h":50.09,"l":50.08,"n":118,"o":50.085,"t":"2026-10-16T19:15:00Z","v":19560,"vw":50.084682},{"c":50.08,"h":50.09,"l":50.08,"n":188,"o":50.085,"t":"2026-10-16T19:30:00Z","v":50434,"vw":50.083218},{"c":50.08,"h":50.09,"l":50.08,"n":295,"o":50.085,"t":"2026-10-16T19:45:00Z","v":71473,"vw":50.08398},{"c":50.07,"h":50.07,"l":50.07,"n":9,"o":50.07,"t":"2026-10-16T20:00:00Z","v":514,"vw":50.07},{"c":50.0815,"h":50.0833,"l":50.0815,"n":3,"o":50.0833,"t":"2026-10-16T21:45:00Z","v":958,"vw":50.082124},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-19T08:00:00Z","v":3584,"vw":50},{"c":49.91,"h":49.92,"l":49.91,"n":68,"o":49.92,"t":"2026-10-19T13:30:00Z","v":314507,"vw":49.919843},{"c":49.915,"h":49.92,"l":49.9101,"n":39,"o":49.915,"t":"2026-10-19T13:45:00Z","v":15500,"vw":49.914189},{"c":49.92,"h":49.92,"l":49.91,"n":70,"o":49.915,"t":"2026-10-19T14:00:00Z","v":16511,"vw":49.914115},{"c":49.9133,"h":49.9199,"l":49.91,"n":64,"o":49.9138,"t":"2026-10-19T14:15:00Z","v":41931,"vw":49.915329},{"c":49.91,"h":49.9167,"l":49.91,"n":32,"o":49.9163,"t":"2026-10-19T14:30:00Z","v":7692,"vw":49.913759},{"c":49.915,"h":49.92,"l":49.91,"n":44,"o":49.9163,"t":"2026-10-19T14:45:00Z","v":34504,"vw":49.917581},{"c":49.915,"h":49.92,"l":49.91,"n":46,"o":49.915,"t":"2026-10-19T15:00:00Z","v":4848,"vw":49.916069},{"c":49.915,"h":49.92,"l":49.91,"n":36,"o":49.915,"t":"2026-10-19T15:15:00Z","v":50119,"vw":49.918896},{"c":49.915,"h":49.9163,"l":49.91,"n":52,"o":49.915,"t":"2026-10-19T15:30:00Z","v":18921,"vw":49.911827},{"c":49.915,"h":49.92,"l":49.91,"n":67,"o":49.92,"t":"2026-10-19T15:45:00Z","v":24213,"vw":49.915671},{"c":49.9101,"h":49.9199,"l":49.91,"n":31,"o":49.91,"t":"2026-10-19T16:00:00Z","v":3797,"vw":49.914989},{"c":49.915,"h":49.9169,"l":49.91,"n":24,"o":49.915,"t":"2026-10-19T16:15:00Z","v":3401,"vw":49.915208},{"c":49.911,"h":49.92,"l":49.911,"n":17,"o":49.9169,"t":"2026-10-19T16:30:00Z","v":4917,"vw":49.915891},{"c":49.915,"h":49.9199,"l":49.915,"n":26,"o":49.9199,"t":"2026-10-19T16:45:00Z","v":6404,"vw":49.917},{"c":49.915,"h":49.92,"l":49.91,"n":48,"o":49.91,"t":"2026-10-19T17:00:00Z","v":14933,"vw":49.911324},{"c":49.915,"h":49.9163,"l":49.91,"n":44,"o":49.915,"t":"2026-10-19T17:15:00Z","v":10536,"vw":49.912954},{"c":49.915,"h":49.9169,"l":49.91,"n":21,"o":49.915,"t":"2026-10-19T17:30:00Z","v":6524,"vw":49.915051},{"c":49.915,"h":49.9167,"l":49.91,"n":26,"o":49.915,"t":"2026-10-19T17:45:00Z","v":4642,"vw":49.914558},{"c":49.9101,"h":49.9157,"l":49.9101,"n":20,"o":49.9101,"t":"2026-10-19T18:00:00Z","v":3491,"vw":49.912464},{"c":49.915,"h":49.92,"l":49.91,"n":42,"o":49.911,"t":"2026-10-19T18:15:00Z","v":28191,"vw":49.913727},{"c":49.915,"h":49.92,"l":49.91,"n":160,"o":49.91,"t":"2026-10-19T18:30:00Z","v":193579,"vw":49.916255},{"c":49.9101,"h":49.92,"l":49.91,"n":64,"o":49.91,"t":"2026-10-19T18:45:00Z","v":25949,"vw":49.911445},{"c":49.9101,"h":49.92,"l":49.91,"n":62,"o":49.911,"t":"2026-10-19T19:00:00Z","v":27786,"vw":49.911775},{"c":49.915,"h":49.92,"l":49.91,"n":48,"o":49.915,"t":"2026-10-19T19:15:00Z","v":13039,"vw":49.912378},{"c":49.91,"h":49.92,"l":49.91,"n":52,"o":49.91,"t":"2026-10-19T19:30:00Z","v":17013,"vw":49.915765},{"c":49.9,"h":49.9159,"l":49.9,"n":249,"o":49.91,"t":"2026-10-19T19:45:00Z","v":60541,"vw":49.904586},{"c":49.9,"h":49.9,"l":49.9,"n":5,"o":49.9,"t":"2026-10-19T20:00:00Z","v":494,"vw":49.9},{"c":49.973,"h":49.973,"l":49.973,"n":1,"o":49.973,"t":"2026-10-19T23:30:00Z","v":440,"vw":49.973},{"c":49.9,"h":49.9,"l":49.9,"n":2,"o":49.9,"t":"2026-10-20T13:15:00Z","v":2200,"vw":49.9},{"c":49.9101,"h":49.9199,"l":49.905,"n":53,"o":49.91,"t":"2026-10-20T13:30:00Z","v":28712,"vw":49.911101},{"c":49.915,"h":49.92,"l":49.91,"n":45,"o":49.9103,"t":"2026-10-20T13:45:00Z","v":11308,"vw":49.915163},{"c":49.915,"h":49.92,"l":49.91,"n":85,"o":49.9101,"t":"2026-10-20T14:00:00Z","v":9128,"vw":49.914536},{"c":49.9157,"h":49.918,"l":49.91,"n":62,"o":49.915,"t":"2026-10-20T14:15:00Z","v":10164,"vw":49.915071},{"c":49.915,"h":49.9199,"l":49.9137,"n":123,"o":49.915,"t":"2026-10-20T14:30:00Z","v":10690,"vw":49.915132},{"c":49.915,"h":49.92,"l":49.91,"n":28,"o":49.92,"t":"2026-10-20T14:45:00Z","v":3645,"vw":49.913917},{"c":49.91,"h":49.9197,"l":49.91,"n":50,"o":49.9119,"t":"2026-10-20T15:00:00Z","v":17825,"vw":49.912376},{"c":49.915,"h":49.9157,"l":49.91,"n":55,"o":49.91,"t":"2026-10-20T15:15:00Z","v":13618,"vw":49.911993},{"c":49.915,"h":49.92,"l":49.91,"n":81,"o":49.915,"t":"2026-10-20T15:30:00Z","v":41896,"vw":49.917552},{"c":49.915,"h":49.9197,"l":49.91,"n":84,"o":49.9157,"t":"2026-10-20T15:45:00Z","v":14949,"vw":49.913487},{"c":49.91,"h":49.92,"l":49.91,"n":55,"o":49.9101,"t":"2026-10-20T16:00:00Z","v":13695,"vw":49.913175},{"c":49.9157,"h":49.9157,"l":49.91,"n":42,"o":49.91,"t":"2026-10-20T16:15:00Z","v":13430,"vw":49.912522},{"c":49.91,"h":49.9199,"l":49.91,"n":469,"o":49.91,"t":"2026-10-20T16:30:00Z","v":74947,"vw":49.911608},{"c":49.91,"h":49.9199,"l":49.91,"n":193,"o":49.91,"t":"2026-10-20T16:45:00Z","v":41686,"vw":49.911001},{"c":49.915,"h":49.9197,"l":49.91,"n":59,"o":49.91,"t":"2026-10-20T17:00:00Z","v":18072,"vw":49.912726},{"c":49.915,"h":49.915,"l":49.91,"n":34,"o":49.915,"t":"2026-10-20T17:15:00Z","v":6071,"vw":49.911654},{"c":49.91,"h":49.9167,"l":49.91,"n":271,"o":49.91,"t":"2026-10-20T17:30:00Z","v":65697,"vw":49.910669},{"c":49.9057,"h":49.9157,"l":49.902,"n":113,"o":49.91,"t":"2026-10-20T17:45:00Z","v":59971,"vw":49.908464},{"c":49.905,"h":49.9063,"l":49.9,"n":95,"o":49.905,"t":"2026-10-20T18:00:00Z","v":24067,"vw":49.904764},{"c":49.9,"h":49.9066,"l":49.9,"n":55,"o":49.9,"t":"2026-10-20T18:15:00Z","v":13502,"vw":49.903211},{"c":49.91,"h":49.91,"l":49.9,"n":56,"o":49.905,"t":"2026-10-20T18:30:00Z","v":19150,"vw":49.905032},{"c":49.905,"h":49.91,"l":49.9,"n":101,"o":49.905,"t":"2026-10-20T18:45:00Z","v":61717,"vw":49.904779},{"c":49.905,"h":49.9063,"l":49.9,"n":55,"o":49.905,"t":"2026-10-20T19:00:00Z","v":5988,"vw":49.904223},{"c":49.905,"h":49.91,"l":49.9,"n":72,"o":49.9037,"t":"2026-10-20T19:15:00Z","v":42816,"vw":49.902058},{"c":49.905,"h":49.91,"l":49.9,"n":101,"o":49.905,"t":"2026-10-20T19:30:00Z","v":35213,"vw":49.907514},{"c":49.91,"h":49.91,"l":49.9,"n":198,"o":49.9057,"t":"2026-10-20T19:45:00Z","v":47074,"vw":49.906252},{"c":49.9,"h":49.9,"l":49.9,"n":6,"o":49.9,"t":"2026-10-20T20:00:00Z","v":442,"vw":49.9},{"c":49.905,"h":49.9099,"l":49.9,"n":96,"o":49.9,"t":"2026-10-21T13:30:00Z","v":44011,"vw":49.902117},{"c":49.905,"h":49.91,"l":49.9015,"n":45,"o":49.905,"t":"2026-10-21T13:45:00Z","v":12207,"vw":49.904047},{"c":49.905,"h":49.91,"l":49.9001,"n":106,"o":49.901,"t":"2026-10-21T14:00:00Z","v":10967,"vw":49.903454},{"c":49.9099,"h":49.91,"l":49.9,"n":50,"o":49.91,"t":"2026-10-21T14:15:00Z","v":7795,"vw":49.907076},{"c":49.9037,"h":49.909,"l":49.9037,"n":43,"o":49.905,"t":"2026-10-21T14:30:00Z","v":6840,"vw":49.906124},{"c":49.905,"h":49.91,"l":49.9,"n":89,"o":49.91,"t":"2026-10-21T14:45:00Z","v":23544,"vw":49.905198},{"c":49.9,"h":49.91,"l":49.9,"n":46,"o":49.9037,"t":"2026-10-21T15:00:00Z","v":7191,"vw":49.903861},{"c":49.905,"h":49.9097,"l":49.9041,"n":24,"o":49.905,"t":"2026-10-21T15:15:00Z","v":2947,"vw":49.905883},{"c":49.9037,"h":49.9059,"l":49.9,"n":48,"o":49.905,"t":"2026-10-21T15:30:00Z","v":8968,"vw":49.902891},{"c":49.905,"h":49.91,"l":49.9,"n":77,"o":49.9,"t":"2026-10-21T15:45:00Z","v":29059,"vw":49.904795},{"c":49.905,"h":49.9077,"l":49.9001,"n":36,"o":49.905,"t":"2026-10-21T16:00:00Z","v":5946,"vw":49.90397},{"c":49.9037,"h":49.91,"l":49.9,"n":44,"o":49.905,"t":"2026-10-21T16:15:00Z","v":17130,"vw":49.905672},{"c":49.9,"h":49.91,"l":49.9,"n":32,"o":49.905,"t":"2026-10-21T16:30:00Z","v":8196,"vw":49.90716},{"c":49.905,"h":49.91,"l":49.9,"n":47,"o":49.9059,"t":"2026-10-21T16:45:00Z","v":9985,"vw":49.905763},{"c":49.9036,"h":49.91,"l":49.9,"n":53,"o":49.91,"t":"2026-10-21T17:00:00Z","v":16369,"vw":49.9071},{"c":49.91,"h":49.91,"l":49.9,"n":66,"o":49.9057,"t":"2026-10-21T17:15:00Z","v":14372,"vw":49.906407},{"c":49.9001,"h":49.91,"l":49.9,"n":46,"o":49.9059,"t":"2026-10-21T17:30:00Z","v":9763,"vw":49.908205},{"c":49.91,"h":49.91,"l":49.9,"n":42,"o":49.905,"t":"2026-10-21T17:45:00Z","v":24010,"vw":49.907947},{"c":49.91,"h":49.91,"l":49.9033,"n":75,"o":49.9033,"t":"2026-10-21T18:00:00Z","v":58021,"vw":49.909476},{"c":49.91,"h":49.91,"l":49.9,"n":67,"o":49.9059,"t":"2026-10-21T18:15:00Z","v":85059,"vw":49.909657},{"c":49.906,"h":49.91,"l":49.9,"n":37,"o":49.91,"t":"2026-10-21T18:30:00Z","v":15127,"vw":49.905693},{"c":49.9,"h":49.91,"l":49.9,"n":63,"o":49.905,"t":"2026-10-21T18:45:00Z","v":12012,"vw":49.907631},{"c":49.9057,"h":49.9098,"l":49.9,"n":56,"o":49.905,"t":"2026-10-21T19:00:00Z","v":5468,"vw":49.905014},{"c":49.9035,"h":49.91,"l":49.9,"n":51,"o":49.905,"t":"2026-10-21T19:15:00Z","v":7764,"vw":49.905129},{"c":49.9,"h":49.91,"l":49.9,"n":124,"o":49.9,"t":"2026-10-21T19:30:00Z","v":35846,"vw":49.906156},{"c":49.9,"h":49.91,"l":49.9,"n":244,"o":49.905,"t":"2026-10-21T19:45:00Z","v":47096,"vw":49.90545},{"c":49.9,"h":49.9,"l":49.9,"n":5,"o":49.9,"t":"2026-10-21T20:00:00Z","v":234,"vw":49.9},{"c":49.9015,"h":49.9015,"l":49.9015,"n":3,"o":49.9015,"t":"2026-10-21T21:00:00Z","v":627,"vw":49.9015},{"c":49.9003,"h":49.9003,"l":49.9003,"n":1,"o":49.9003,"t":"2026-10-21T22:15:00Z","v":100,"vw":49.9003},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-22T08:00:00Z","v":101,"vw":49.96},{"c":49.9015,"h":49.9015,"l":49.9015,"n":1,"o":49.9015,"t":"2026-10-22T11:45:00Z","v":226,"vw":49.9015},{"c":49.91,"h":49.91,"l":49.91,"n":6,"o":49.91,"t":"2026-10-22T13:15:00Z","v":4955,"vw":49.91},{"c":49.9138,"h":49.92,"l":49.91,"n":61,"o":49.92,"t":"2026-10-22T13:30:00Z","v":34756,"vw":49.918637},{"c":49.92,"h":49.92,"l":49.91,"n":68,"o":49.92,"t":"2026-10-22T13:45:00Z","v":11951,"vw":49.915556},{"c":49.915,"h":49.92,"l":49.91,"n":36,"o":49.9157,"t":"2026-10-22T14:00:00Z","v":6928,"vw":49.915274},{"c":49.915,"h":49.92,"l":49.91,"n":81,"o":49.915,"t":"2026-10-22T14:15:00Z","v":15695,"vw":49.916256},{"c":49.92,"h":49.92,"l":49.91,"n":102,"o":49.92,"t":"2026-10-22T14:30:00Z","v":24660,"vw":49.916589},{"c":49.92,"h":49.92,"l":49.9133,"n":107,"o":49.9134,"t":"2026-10-22T14:45:00Z","v":37130,"vw":49.917604},{"c":49.92,"h":49.92,"l":49.91,"n":101,"o":49.915,"t":"2026-10-22T15:00:00Z","v":25828,"vw":49.917028},{"c":49.915,"h":49.92,"l":49.91,"n":397,"o":49.92,"t":"2026-10-22T15:15:00Z","v":45171,"vw":49.919132},{"c":49.915,"h":49.92,"l":49.91,"n":354,"o":49.915,"t":"2026-10-22T15:30:00Z","v":66466,"vw":49.919494},{"c":49.9138,"h":49.92,"l":49.91,"n":65,"o":49.915,"t":"2026-10-22T15:45:00Z","v":22368,"vw":49.917187},{"c":49.93,"h":49.93,"l":49.9141,"n":171,"o":49.915,"t":"2026-10-22T16:00:00Z","v":28028,"vw":49.921962},{"c":49.925,"h":49.925,"l":49.925,"n":28,"o":49.925,"t":"2026-10-22T16:15:00Z","v":3972,"vw":49.925},{"c":49.925,"h":49.93,"l":49.9238,"n":70,"o":49.925,"t":"2026-10-22T16:30:00Z","v":16512,"vw":49.925316},{"c":49.93,"h":49.93,"l":49.92,"n":50,"o":49.927,"t":"2026-10-22T16:45:00Z","v":5780,"vw":49.925199},{"c":49.925,"h":49.93,"l":49.92,"n":48,"o":49.925,"t":"2026-10-22T17:00:00Z","v":28543,"vw":49.925981},{"c":49.93,"h":49.93,"l":49.9234,"n":46,"o":49.93,"t":"2026-10-22T17:15:00Z","v":7749,"vw":49.928828},{"c":49.9299,"h":49.93,"l":49.92,"n":46,"o":49.929,"t":"2026-10-22T17:30:00Z","v":16112,"vw":49.929038},{"c":49.935,"h":49.94,"l":49.92,"n":184,"o":49.9241,"t":"2026-10-22T17:45:00Z","v":74497,"vw":49.929414},{"c":49.932,"h":49.94,"l":49.93,"n":32,"o":49.935,"t":"2026-10-22T18:00:00Z","v":13519,"vw":49.934055},{"c":49.945,"h":49.95,"l":49.935,"n":215,"o":49.9359,"t":"2026-10-22T18:15:00Z","v":48242,"vw":49.941607},{"c":49.945,"h":49.95,"l":49.9435,"n":55,"o":49.945,"t":"2026-10-22T18:30:00Z","v":10007,"vw":49.946095},{"c":49.945,"h":49.95,"l":49.94,"n":80,"o":49.945,"t":"2026-10-22T18:45:00Z","v":28617,"vw":49.945287},{"c":49.95,"h":49.95,"l":49.94,"n":70,"o":49.95,"t":"2026-10-22T19:00:00Z","v":15422,"vw":49.945983},{"c":49.9437,"h":49.95,"l":49.94,"n":75,"o":49.9499,"t":"2026-10-22T19:15:00Z","v":22704,"vw":49.946794},{"c":49.95,"h":49.95,"l":49.94,"n":69,"o":49.95,"t":"2026-10-22T19:30:00Z","v":22376,"vw":49.946364},{"c":49.95,"h":49.96,"l":49.94,"n":298,"o":49.95,"t":"2026-10-22T19:45:00Z","v":84163,"vw":49.946273},{"c":49.95,"h":49.95,"l":49.95,"n":4,"o":49.95,"t":"2026-10-22T20:00:00Z","v":3860,"vw":49.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.33974331170627814,"strike":56.702827372608944,"iv":0.33255923300129114,"gamma":0.028817007211270028,"theta":-0.016128710232965148,"vega":0.021152115972576956,"rho":0.003484745485764658,"breakevenPct":14.199340709339776},{"delta":0.15,"premium":0.5683258804087206,"strike":56.46838371240131,"iv":0.3973346922164368,"gamma":0.03354558444159462,"theta":-0.024819669047012844,"vega":0.028963940444958848,"rho":0.005245258754729431,"breakevenPct":14.187606792412469},{"delta":0.2,"premium":0.796908449111163,"strike":56.23394005219368,"iv":0.4621101514315824,"gamma":0.038274161671919216,"theta":-0.033510627861060543,"vega":0.03677576491734074,"rho":0.007005772023694205,"breakevenPct":14.17587287548516},{"delta":0.25,"premium":1.025,"strike":55.99378844607521,"iv":0.5264533733450445,"gamma":0.0430292011113233,"theta":-0.042169024091393385,"vega":0.04458057183619063,"rho":0.00876649460715652,"breakevenPct":14.151728620771173},{"delta":0.3,"premium":1.025,"strike":53.60876514757396,"iv":0.40841664019841784,"gamma":0.060976214039623035,"theta":-0.03624352034030294,"vega":0.048739297865088876,"rho":0.01061817425534245,"breakevenPct":9.376907202350264},{"delta":0.35,"premium":1.025,"strike":52.169701703031684,"iv":0.32698273554289053,"gamma":0.08109070480713367,"theta":-0.03147817366665006,"vega":0.05192155046003836,"rho":0.0124545521249131,"breakevenPct":6.495899305368727},{"delta":0.4,"premium":1.025,"strike":51.282918907253766,"iv":0.26977527027763687,"gamma":0.10316045780571768,"theta":-0.027608829746858236,"vega":0.05406483459172046,"rho":0.014276575303303349,"breakevenPct":4.720558372880404},{"delta":0.45,"premium":1.0935892721341853,"strike":50.7614286186637,"iv":0.24127801108375072,"gamma":0.1152904158083203,"theta":-0.02538739140431918,"vega":0.054102031737942174,"rho":0.016111052108312453,"breakevenPct":3.8138496312269954},{"delta":0.5,"premium":1.1977924050240423,"strike":50.39898293904681,"iv":0.22630802064677655,"gamma":0.12214169520055781,"theta":-0.023968863399407136,"vega":0.053110551011405466,"rho":0.017952866716305055,"breakevenPct":3.296847535677373},{"delta":0.55,"premium":1.3019955379138994,"strike":50.03653725942991,"iv":0.21133803020980235,"gamma":0.12899297459279535,"theta":-0.02255033539449509,"vega":0.05211907028486875,"rho":0.01979468132429766,"breakevenPct":2.779845440127751},{"delta":0.6,"premium":1.4061986708037562,"strike":49.67409157981302,"iv":0.19636803977282818,"gamma":0.13584425398503286,"theta":-0.02113180738958305,"vega":0.05112758955833204,"rho":0.021636495932290258,"breakevenPct":2.2628433445781297},{"delta":0.65,"premium":1.5104018036936133,"strike":49.311645900196126,"iv":0.18139804933585396,"gamma":0.14269553337727037,"theta":-0.019713279384671004,"vega":0.05013610883179533,"rho":0.02347831054028286,"breakevenPct":1.7458412490285071},{"delta":0.7,"premium":1.6219794701814718,"strike":48.95604105963706,"iv":0.16718617521566959,"gamma":0.147292099008832,"theta":-0.01802170671271865,"vega":0.04853905279585032,"rho":0.02536294397514314,"breakevenPct":1.2572983579950487},{"delta":0.75,"premium":1.778798340231258,"strike":48.642403319537486,"iv":0.1576251843216189,"gamma":0.138056472696993,"theta":-0.014655062770304301,"vega":0.043226920344436606,"rho":0.027510261854634427,"breakevenPct":0.9433466662036851},{"delta":0.8,"premium":1.935617210281044,"strike":48.32876557943791,"iv":0.14806419342756819,"gamma":0.128820846385154,"theta":-0.011288418827889952,"vega":0.03791478789302289,"rho":0.029657579734125715,"breakevenPct":0.6293949744123215},{"delta":0.85,"premium":2.0924360803308297,"strike":48.01512783933834,"iv":0.1385032025335175,"gamma":0.11958522007331504,"theta":-0.007921774885475612,"vega":0.03260265544160919,"rho":0.031804897613616996,"breakevenPct":0.31544328262095866},{"delta":0.9,"premium":3.3011618607049664,"strike":46.77383813929504,"iv":0.18568688347367143,"gamma":0.06825970476060873,"theta":-0.00788979498390384,"vega":0.02458890073562302,"rho":0.032835403557904805,"breakevenPct":0.2502502502502503}],"put":[{"delta":0.1,"premium":0.34477211861290913,"strike":45.302330378064525,"iv":0.30017765960155374,"gamma":0.0328834799793037,"theta":-0.013551765495628684,"vega":0.021473333924095894,"rho":-0.004459572686590219,"breakevenPct":9.99487835945623},{"delta":0.15,"premium":0.5864879300619134,"strike":45.55024403083273,"iv":0.3643121833149282,"gamma":0.03760676190660808,"theta":-0.021121188016538225,"vega":0.029365277882066464,"rho":-0.006657726295708533,"breakevenPct":9.982470268727091},{"delta":0.2,"premium":0.8282037415109177,"strike":45.79815768360094,"iv":0.4284467070283028,"gamma":0.04233004383391247,"theta":-0.028690610537447772,"vega":0.03725722184003705,"rho":-0.00885587990482685,"breakevenPct":9.970062177997953},{"delta":0.25,"premium":1.025,"strike":46.31103564946426,"iv":0.46022707716280853,"gamma":0.049498341292585735,"theta":-0.03386315090142496,"vega":0.04453907663322761,"rho":-0.01103624021278679,"breakevenPct":9.337265967038524},{"delta":0.3,"premium":1.025,"strike":47.7325257820369,"iv":0.3651783989036975,"gamma":0.06835004970520386,"theta":-0.028846368434575966,"vega":0.048713507960133684,"rho":-0.013145412839582059,"breakevenPct":6.491439875802007},{"delta":0.35,"premium":1.025,"strike":48.66827496040011,"iv":0.29887070957310136,"gamma":0.08944274971272416,"theta":-0.024517736619442763,"vega":0.05181737870687924,"rho":-0.01526988156314138,"breakevenPct":4.618068147347132},{"delta":0.4,"premium":0.1874517453455371,"strike":49.957198005319384,"iv":0.04728805867122013,"gamma":0.7152056537987068,"theta":-0.001941791768963315,"vega":0.05419250333750336,"rho":-0.02107408449827989,"breakevenPct":0.3608683484007056},{"delta":0.45,"premium":0.26089967111696155,"strike":50.12674248127653,"iv":0.04234025470866462,"gamma":0.6822150501822818,"theta":-0.0010301382457040004,"vega":0.05258182584892108,"rho":-0.022829043063686782,"breakevenPct":0.1811697976061291},{"delta":0.5,"premium":0.3749104632511063,"strike":50.25704052942984,"iv":0.047720700141570524,"gamma":0.6199179671947733,"theta":-0.0010554831806929587,"vega":0.05086863189951477,"rho":-0.02440452864926178,"breakevenPct":0.16160552611163764},{"delta":0.55,"premium":0.4889212553852512,"strike":50.387338577583144,"iv":0.053101145574476434,"gamma":0.5576208842072647,"theta":-0.0010808281156819172,"vega":0.04915543795010846,"rho":-0.025980014234836785,"breakevenPct":0.14204125461714612},{"delta":0.6,"premium":0.6029320475193958,"strike":50.51763662573645,"iv":0.05848159100738233,"gamma":0.4953238012197564,"theta":-0.0011061730506708757,"vega":0.047442244000702155,"rho":-0.027555499820411784,"breakevenPct":0.12247698312265468},{"delta":0.65,"premium":0.7169428396535408,"strike":50.64793467388976,"iv":0.06386203644028825,"gamma":0.43302671823224786,"theta":-0.0011315179856598342,"vega":0.04572905005129584,"rho":-0.029130985405986784,"breakevenPct":0.10291271162816318},{"delta":0.7,"premium":0.8309536317876853,"strike":50.77823272204307,"iv":0.06924248187319414,"gamma":0.3707296352447395,"theta":-0.0011568629206487925,"vega":0.04401585610188954,"rho":-0.030706470991561784,"breakevenPct":0.08334844013367172},{"delta":0.75,"premium":0.9449644239218302,"strike":50.90853077019638,"iv":0.07462292730610005,"gamma":0.30843255225723093,"theta":-0.001182207855637751,"vega":0.042302662152483225,"rho":-0.03228195657713678,"breakevenPct":0.06378416863918024},{"delta":0.8,"premium":1.259645669291339,"strike":51.23464566929134,"iv":0.0894752755905512,"gamma":0.23372677165354325,"theta":-0.0014815748031496065,"vega":0.03919937007874015,"rho":-0.03398519473627557,"breakevenPct":0.0500500500500472},{"delta":0.85,"premium":2.0731099656357372,"strike":52.04810996563574,"iv":0.1276302405498281,"gamma":0.13044364261168392,"theta":-0.0024384879725085898,"vega":0.03278350515463918,"rho":-0.036013540271484144,"breakevenPct":0.0500500500500472},{"delta":0.9,"premium":5.401648351648349,"strike":55.35164835164835,"iv":0.26726483516483507,"gamma":0.04690000000000002,"theta":-0.00591098901098901,"vega":0.024702197802197807,"rho":-0.040132546008637145,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.33974331170627814,"strike":56.702827372608944,"iv":0.33255923300129114,"gamma":0.028817007211270028,"theta":-0.016128710232965148,"vega":0.021152115972576956,"rho":0.003484745485764658,"breakevenPct":14.199340709339776},{"delta":0.15,"premium":0.5683258804087206,"strike":56.46838371240131,"iv":0.3973346922164368,"gamma":0.03354558444159462,"theta":-0.024819669047012844,"vega":0.028963940444958848,"rho":0.005245258754729431,"breakevenPct":14.187606792412469},{"delta":0.2,"premium":0.796908449111163,"strike":56.23394005219368,"iv":0.4621101514315824,"gamma":0.038274161671919216,"theta":-0.033510627861060543,"vega":0.03677576491734074,"rho":0.007005772023694205,"breakevenPct":14.17587287548516},{"delta":0.25,"premium":1.025,"strike":55.99378844607521,"iv":0.5264533733450445,"gamma":0.0430292011113233,"theta":-0.042169024091393385,"vega":0.04458057183619063,"rho":0.00876649460715652,"breakevenPct":14.151728620771173},{"delta":0.3,"premium":1.025,"strike":53.60876514757396,"iv":0.40841664019841784,"gamma":0.060976214039623035,"theta":-0.03624352034030294,"vega":0.048739297865088876,"rho":0.01061817425534245,"breakevenPct":9.376907202350264},{"delta":0.35,"premium":1.025,"strike":52.169701703031684,"iv":0.32698273554289053,"gamma":0.08109070480713367,"theta":-0.03147817366665006,"vega":0.05192155046003836,"rho":0.0124545521249131,"breakevenPct":6.495899305368727},{"delta":0.4,"premium":1.025,"strike":51.282918907253766,"iv":0.26977527027763687,"gamma":0.10316045780571768,"theta":-0.027608829746858236,"vega":0.05406483459172046,"rho":0.014276575303303349,"breakevenPct":4.720558372880404},{"delta":0.45,"premium":1.0935892721341853,"strike":50.7614286186637,"iv":0.24127801108375072,"gamma":0.1152904158083203,"theta":-0.02538739140431918,"vega":0.054102031737942174,"rho":0.016111052108312453,"breakevenPct":3.8138496312269954},{"delta":0.5,"premium":1.1977924050240423,"strike":50.39898293904681,"iv":0.22630802064677655,"gamma":0.12214169520055781,"theta":-0.023968863399407136,"vega":0.053110551011405466,"rho":0.017952866716305055,"breakevenPct":3.296847535677373},{"delta":0.55,"premium":1.3019955379138994,"strike":50.03653725942991,"iv":0.21133803020980235,"gamma":0.12899297459279535,"theta":-0.02255033539449509,"vega":0.05211907028486875,"rho":0.01979468132429766,"breakevenPct":2.779845440127751},{"delta":0.6,"premium":1.4061986708037562,"strike":49.67409157981302,"iv":0.19636803977282818,"gamma":0.13584425398503286,"theta":-0.02113180738958305,"vega":0.05112758955833204,"rho":0.021636495932290258,"breakevenPct":2.2628433445781297},{"delta":0.65,"premium":1.5104018036936133,"strike":49.311645900196126,"iv":0.18139804933585396,"gamma":0.14269553337727037,"theta":-0.019713279384671004,"vega":0.05013610883179533,"rho":0.02347831054028286,"breakevenPct":1.7458412490285071},{"delta":0.7,"premium":1.6219794701814718,"strike":48.95604105963706,"iv":0.16718617521566959,"gamma":0.147292099008832,"theta":-0.01802170671271865,"vega":0.04853905279585032,"rho":0.02536294397514314,"breakevenPct":1.2572983579950487},{"delta":0.75,"premium":1.778798340231258,"strike":48.642403319537486,"iv":0.1576251843216189,"gamma":0.138056472696993,"theta":-0.014655062770304301,"vega":0.043226920344436606,"rho":0.027510261854634427,"breakevenPct":0.9433466662036851},{"delta":0.8,"premium":1.935617210281044,"strike":48.32876557943791,"iv":0.14806419342756819,"gamma":0.128820846385154,"theta":-0.011288418827889952,"vega":0.03791478789302289,"rho":0.029657579734125715,"breakevenPct":0.6293949744123215},{"delta":0.85,"premium":2.0924360803308297,"strike":48.01512783933834,"iv":0.1385032025335175,"gamma":0.11958522007331504,"theta":-0.007921774885475612,"vega":0.03260265544160919,"rho":0.031804897613616996,"breakevenPct":0.31544328262095866},{"delta":0.9,"premium":3.3011618607049664,"strike":46.77383813929504,"iv":0.18568688347367143,"gamma":0.06825970476060873,"theta":-0.00788979498390384,"vega":0.02458890073562302,"rho":0.032835403557904805,"breakevenPct":0.2502502502502503}],"put":[{"delta":0.1,"premium":0.34477211861290913,"strike":45.302330378064525,"iv":0.30017765960155374,"gamma":0.0328834799793037,"theta":-0.013551765495628684,"vega":0.021473333924095894,"rho":-0.004459572686590219,"breakevenPct":9.99487835945623},{"delta":0.15,"premium":0.5864879300619134,"strike":45.55024403083273,"iv":0.3643121833149282,"gamma":0.03760676190660808,"theta":-0.021121188016538225,"vega":0.029365277882066464,"rho":-0.006657726295708533,"breakevenPct":9.982470268727091},{"delta":0.2,"premium":0.8282037415109177,"strike":45.79815768360094,"iv":0.4284467070283028,"gamma":0.04233004383391247,"theta":-0.028690610537447772,"vega":0.03725722184003705,"rho":-0.00885587990482685,"breakevenPct":9.970062177997953},{"delta":0.25,"premium":1.025,"strike":46.31103564946426,"iv":0.46022707716280853,"gamma":0.049498341292585735,"theta":-0.03386315090142496,"vega":0.04453907663322761,"rho":-0.01103624021278679,"breakevenPct":9.337265967038524},{"delta":0.3,"premium":1.025,"strike":47.7325257820369,"iv":0.3651783989036975,"gamma":0.06835004970520386,"theta":-0.028846368434575966,"vega":0.048713507960133684,"rho":-0.013145412839582059,"breakevenPct":6.491439875802007},{"delta":0.35,"premium":1.025,"strike":48.66827496040011,"iv":0.29887070957310136,"gamma":0.08944274971272416,"theta":-0.024517736619442763,"vega":0.05181737870687924,"rho":-0.01526988156314138,"breakevenPct":4.618068147347132},{"delta":0.4,"premium":0.1874517453455371,"strike":49.957198005319384,"iv":0.04728805867122013,"gamma":0.7152056537987068,"theta":-0.001941791768963315,"vega":0.05419250333750336,"rho":-0.02107408449827989,"breakevenPct":0.3608683484007056},{"delta":0.45,"premium":0.26089967111696155,"strike":50.12674248127653,"iv":0.04234025470866462,"gamma":0.6822150501822818,"theta":-0.0010301382457040004,"vega":0.05258182584892108,"rho":-0.022829043063686782,"breakevenPct":0.1811697976061291},{"delta":0.5,"premium":0.3749104632511063,"strike":50.25704052942984,"iv":0.047720700141570524,"gamma":0.6199179671947733,"theta":-0.0010554831806929587,"vega":0.05086863189951477,"rho":-0.02440452864926178,"breakevenPct":0.16160552611163764},{"delta":0.55,"premium":0.4889212553852512,"strike":50.387338577583144,"iv":0.053101145574476434,"gamma":0.5576208842072647,"theta":-0.0010808281156819172,"vega":0.04915543795010846,"rho":-0.025980014234836785,"breakevenPct":0.14204125461714612},{"delta":0.6,"premium":0.6029320475193958,"strike":50.51763662573645,"iv":0.05848159100738233,"gamma":0.4953238012197564,"theta":-0.0011061730506708757,"vega":0.047442244000702155,"rho":-0.027555499820411784,"breakevenPct":0.12247698312265468},{"delta":0.65,"premium":0.7169428396535408,"strike":50.64793467388976,"iv":0.06386203644028825,"gamma":0.43302671823224786,"theta":-0.0011315179856598342,"vega":0.04572905005129584,"rho":-0.029130985405986784,"breakevenPct":0.10291271162816318},{"delta":0.7,"premium":0.8309536317876853,"strike":50.77823272204307,"iv":0.06924248187319414,"gamma":0.3707296352447395,"theta":-0.0011568629206487925,"vega":0.04401585610188954,"rho":-0.030706470991561784,"breakevenPct":0.08334844013367172},{"delta":0.75,"premium":0.9449644239218302,"strike":50.90853077019638,"iv":0.07462292730610005,"gamma":0.30843255225723093,"theta":-0.001182207855637751,"vega":0.042302662152483225,"rho":-0.03228195657713678,"breakevenPct":0.06378416863918024},{"delta":0.8,"premium":1.259645669291339,"strike":51.23464566929134,"iv":0.0894752755905512,"gamma":0.23372677165354325,"theta":-0.0014815748031496065,"vega":0.03919937007874015,"rho":-0.03398519473627557,"breakevenPct":0.0500500500500472},{"delta":0.85,"premium":2.0731099656357372,"strike":52.04810996563574,"iv":0.1276302405498281,"gamma":0.13044364261168392,"theta":-0.0024384879725085898,"vega":0.03278350515463918,"rho":-0.036013540271484144,"breakevenPct":0.0500500500500472},{"delta":0.9,"premium":5.401648351648349,"strike":55.35164835164835,"iv":0.26726483516483507,"gamma":0.04690000000000002,"theta":-0.00591098901098901,"vega":0.024702197802197807,"rho":-0.040132546008637145,"breakevenPct":0}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}