{"symbol":"IAGG","url":"https://intraalpha.com/companies/IAGG","capturedAt":"2026-10-23T03:17:29.548Z","state":"ready","quote":{"symbol":"IAGG","last_price":49.4,"prev_close":49.27,"regular_close":49.4,"change":0.13,"change_pct":0.2639,"regular_change":0.13,"regular_change_pct":0.2639,"extended_change":0,"extended_change_pct":0,"bid":46.18,"ask":52.18,"bid_size":300,"ask_size":400,"volume":1551515,"vwap":49.371429,"open":49.3,"high":49.405,"low":49.28,"close":49.4,"trade_count":4615,"last_trade_at":"2026-10-23T00:00:03.600485696Z","last_quote_at":"2026-10-23T00:00:00.028778171Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:27.922470999-04:00","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":11800000000,"net_expense_ratio":0.0007,"portfolio_turnover":0.2,"dividend_yield":0.0323,"inception_date":"2015-11-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:29.042145+00:00"},"optionObservedAt":"2026-10-22T19:55:21.568Z","bars":[{"c":49.28,"h":49.28,"l":49.28,"n":4,"o":49.28,"t":"2026-10-16T13:25:00Z","v":202,"vw":49.28},{"c":49.31,"h":49.31,"l":49.28,"n":93,"o":49.28,"t":"2026-10-16T13:30:00Z","v":16736,"vw":49.289272},{"c":49.33,"h":49.33,"l":49.3,"n":158,"o":49.31,"t":"2026-10-16T13:35:00Z","v":40212,"vw":49.312088},{"c":49.34,"h":49.34,"l":49.31,"n":34,"o":49.33,"t":"2026-10-16T13:40:00Z","v":4418,"vw":49.327109},{"c":49.325,"h":49.33,"l":49.325,"n":59,"o":49.33,"t":"2026-10-16T13:45:00Z","v":11334,"vw":49.32769},{"c":49.335,"h":49.335,"l":49.32,"n":63,"o":49.33,"t":"2026-10-16T13:50:00Z","v":10723,"vw":49.328187},{"c":49.34,"h":49.34,"l":49.325,"n":65,"o":49.34,"t":"2026-10-16T13:55:00Z","v":18687,"vw":49.336687},{"c":49.355,"h":49.36,"l":49.34,"n":61,"o":49.3414,"t":"2026-10-16T14:00:00Z","v":14469,"vw":49.356307},{"c":49.35,"h":49.355,"l":49.3443,"n":40,"o":49.355,"t":"2026-10-16T14:05:00Z","v":4340,"vw":49.348699},{"c":49.355,"h":49.3658,"l":49.3543,"n":93,"o":49.3543,"t":"2026-10-16T14:10:00Z","v":15106,"vw":49.359634},{"c":49.345,"h":49.365,"l":49.345,"n":69,"o":49.365,"t":"2026-10-16T14:15:00Z","v":10234,"vw":49.349587},{"c":49.345,"h":49.355,"l":49.345,"n":67,"o":49.345,"t":"2026-10-16T14:20:00Z","v":9684,"vw":49.349465},{"c":49.35,"h":49.35,"l":49.345,"n":72,"o":49.345,"t":"2026-10-16T14:25:00Z","v":18001,"vw":49.348973},{"c":49.34,"h":49.35,"l":49.3369,"n":84,"o":49.35,"t":"2026-10-16T14:30:00Z","v":10867,"vw":49.343389},{"c":49.3357,"h":49.3389,"l":49.3357,"n":12,"o":49.3386,"t":"2026-10-16T14:35:00Z","v":771,"vw":49.337636},{"c":49.335,"h":49.3405,"l":49.3343,"n":70,"o":49.335,"t":"2026-10-16T14:40:00Z","v":6288,"vw":49.335745},{"c":49.325,"h":49.3314,"l":49.3219,"n":56,"o":49.33,"t":"2026-10-16T14:45:00Z","v":17906,"vw":49.327151},{"c":49.335,"h":49.3399,"l":49.325,"n":86,"o":49.325,"t":"2026-10-16T14:50:00Z","v":6893,"vw":49.332998},{"c":49.33,"h":49.35,"l":49.33,"n":59,"o":49.34,"t":"2026-10-16T14:55:00Z","v":22207,"vw":49.344592},{"c":49.345,"h":49.3457,"l":49.33,"n":92,"o":49.335,"t":"2026-10-16T15:00:00Z","v":9423,"vw":49.338518},{"c":49.3547,"h":49.36,"l":49.3441,"n":147,"o":49.3441,"t":"2026-10-16T15:05:00Z","v":35892,"vw":49.349373},{"c":49.36,"h":49.365,"l":49.35,"n":73,"o":49.365,"t":"2026-10-16T15:10:00Z","v":10524,"vw":49.355549},{"c":49.355,"h":49.3557,"l":49.35,"n":23,"o":49.3557,"t":"2026-10-16T15:15:00Z","v":4088,"vw":49.351114},{"c":49.355,"h":49.365,"l":49.35,"n":59,"o":49.355,"t":"2026-10-16T15:20:00Z","v":7381,"vw":49.359432},{"c":49.35,"h":49.355,"l":49.3443,"n":46,"o":49.3444,"t":"2026-10-16T15:25:00Z","v":7965,"vw":49.350669},{"c":49.345,"h":49.355,"l":49.345,"n":75,"o":49.355,"t":"2026-10-16T15:30:00Z","v":21265,"vw":49.347259},{"c":49.34,"h":49.35,"l":49.34,"n":69,"o":49.345,"t":"2026-10-16T15:35:00Z","v":18771,"vw":49.342054},{"c":49.345,"h":49.355,"l":49.34,"n":68,"o":49.34,"t":"2026-10-16T15:40:00Z","v":9295,"vw":49.348812},{"c":49.33,"h":49.345,"l":49.33,"n":82,"o":49.3401,"t":"2026-10-16T15:45:00Z","v":9742,"vw":49.33768},{"c":49.3228,"h":49.33,"l":49.32,"n":39,"o":49.32,"t":"2026-10-16T15:50:00Z","v":3282,"vw":49.324966},{"c":49.315,"h":49.325,"l":49.31,"n":84,"o":49.3201,"t":"2026-10-16T15:55:00Z","v":14993,"vw":49.317148},{"c":49.3043,"h":49.315,"l":49.3,"n":67,"o":49.3143,"t":"2026-10-16T16:00:00Z","v":10115,"vw":49.308587},{"c":49.305,"h":49.315,"l":49.3,"n":83,"o":49.305,"t":"2026-10-16T16:05:00Z","v":13616,"vw":49.307788},{"c":49.305,"h":49.3099,"l":49.3,"n":45,"o":49.3001,"t":"2026-10-16T16:10:00Z","v":5927,"vw":49.302982},{"c":49.275,"h":49.3073,"l":49.275,"n":70,"o":49.3073,"t":"2026-10-16T16:15:00Z","v":16223,"vw":49.28756},{"c":49.275,"h":49.285,"l":49.275,"n":70,"o":49.275,"t":"2026-10-16T16:20:00Z","v":11451,"vw":49.277245},{"c":49.265,"h":49.275,"l":49.265,"n":63,"o":49.27,"t":"2026-10-16T16:25:00Z","v":8000,"vw":49.271949},{"c":49.255,"h":49.265,"l":49.255,"n":208,"o":49.265,"t":"2026-10-16T16:30:00Z","v":20985,"vw":49.257046},{"c":49.26,"h":49.269,"l":49.25,"n":159,"o":49.2599,"t":"2026-10-16T16:35:00Z","v":22299,"vw":49.258605},{"c":49.265,"h":49.27,"l":49.255,"n":112,"o":49.26,"t":"2026-10-16T16:40:00Z","v":27655,"vw":49.260368},{"c":49.245,"h":49.2657,"l":49.2443,"n":93,"o":49.265,"t":"2026-10-16T16:45:00Z","v":22740,"vw":49.256415},{"c":49.255,"h":49.255,"l":49.24,"n":63,"o":49.245,"t":"2026-10-16T16:50:00Z","v":15106,"vw":49.248291},{"c":49.255,"h":49.26,"l":49.24,"n":79,"o":49.25,"t":"2026-10-16T16:55:00Z","v":21543,"vw":49.250177},{"c":49.25,"h":49.255,"l":49.25,"n":30,"o":49.25,"t":"2026-10-16T17:00:00Z","v":4536,"vw":49.250941},{"c":49.275,"h":49.275,"l":49.2537,"n":57,"o":49.26,"t":"2026-10-16T17:05:00Z","v":8544,"vw":49.260583},{"c":49.265,"h":49.28,"l":49.265,"n":46,"o":49.275,"t":"2026-10-16T17:10:00Z","v":6663,"vw":49.268487},{"c":49.265,"h":49.27,"l":49.2601,"n":80,"o":49.265,"t":"2026-10-16T17:15:00Z","v":6645,"vw":49.264891},{"c":49.275,"h":49.285,"l":49.265,"n":121,"o":49.265,"t":"2026-10-16T17:20:00Z","v":5717,"vw":49.278879},{"c":49.27,"h":49.28,"l":49.27,"n":29,"o":49.275,"t":"2026-10-16T17:25:00Z","v":3866,"vw":49.275794},{"c":49.275,"h":49.275,"l":49.265,"n":31,"o":49.275,"t":"2026-10-16T17:30:00Z","v":5518,"vw":49.27369},{"c":49.2643,"h":49.28,"l":49.26,"n":57,"o":49.275,"t":"2026-10-16T17:35:00Z","v":16067,"vw":49.27229},{"c":49.2819,"h":49.29,"l":49.265,"n":59,"o":49.265,"t":"2026-10-16T17:40:00Z","v":11730,"vw":49.279872},{"c":49.275,"h":49.28,"l":49.27,"n":24,"o":49.28,"t":"2026-10-16T17:45:00Z","v":8077,"vw":49.274984},{"c":49.275,"h":49.28,"l":49.265,"n":44,"o":49.275,"t":"2026-10-16T17:50:00Z","v":5982,"vw":49.271596},{"c":49.275,"h":49.275,"l":49.2703,"n":48,"o":49.275,"t":"2026-10-16T17:55:00Z","v":1543,"vw":49.273602},{"c":49.26,"h":49.28,"l":49.26,"n":65,"o":49.275,"t":"2026-10-16T18:00:00Z","v":6998,"vw":49.27199},{"c":49.275,"h":49.275,"l":49.265,"n":57,"o":49.27,"t":"2026-10-16T18:05:00Z","v":7840,"vw":49.271329},{"c":49.265,"h":49.2702,"l":49.255,"n":79,"o":49.2702,"t":"2026-10-16T18:10:00Z","v":34747,"vw":49.266228},{"c":49.2759,"h":49.2759,"l":49.265,"n":52,"o":49.265,"t":"2026-10-16T18:15:00Z","v":8102,"vw":49.270273},{"c":49.27,"h":49.275,"l":49.265,"n":122,"o":49.265,"t":"2026-10-16T18:20:00Z","v":8310,"vw":49.268363},{"c":49.265,"h":49.2757,"l":49.265,"n":50,"o":49.27,"t":"2026-10-16T18:25:00Z","v":4500,"vw":49.269696},{"c":49.255,"h":49.26,"l":49.2547,"n":46,"o":49.26,"t":"2026-10-16T18:30:00Z","v":4489,"vw":49.256778},{"c":49.2643,"h":49.27,"l":49.26,"n":34,"o":49.26,"t":"2026-10-16T18:35:00Z","v":15365,"vw":49.267993},{"c":49.265,"h":49.27,"l":49.265,"n":101,"o":49.265,"t":"2026-10-16T18:40:00Z","v":41071,"vw":49.268124},{"c":49.265,"h":49.27,"l":49.26,"n":71,"o":49.2676,"t":"2026-10-16T18:45:00Z","v":8824,"vw":49.267034},{"c":49.275,"h":49.28,"l":49.265,"n":63,"o":49.27,"t":"2026-10-16T18:50:00Z","v":9671,"vw":49.27095},{"c":49.275,"h":49.29,"l":49.27,"n":90,"o":49.28,"t":"2026-10-16T18:55:00Z","v":35645,"vw":49.279786},{"c":49.285,"h":49.295,"l":49.2744,"n":59,"o":49.28,"t":"2026-10-16T19:00:00Z","v":7870,"vw":49.282264},{"c":49.295,"h":49.295,"l":49.285,"n":37,"o":49.285,"t":"2026-10-16T19:05:00Z","v":7925,"vw":49.289468},{"c":49.285,"h":49.2902,"l":49.28,"n":54,"o":49.285,"t":"2026-10-16T19:10:00Z","v":10499,"vw":49.285398},{"c":49.2857,"h":49.295,"l":49.2843,"n":65,"o":49.29,"t":"2026-10-16T19:15:00Z","v":11736,"vw":49.287843},{"c":49.295,"h":49.295,"l":49.285,"n":45,"o":49.285,"t":"2026-10-16T19:20:00Z","v":10118,"vw":49.293812},{"c":49.29,"h":49.2999,"l":49.29,"n":32,"o":49.295,"t":"2026-10-16T19:25:00Z","v":6390,"vw":49.295628},{"c":49.295,"h":49.295,"l":49.29,"n":42,"o":49.295,"t":"2026-10-16T19:30:00Z","v":3660,"vw":49.29435},{"c":49.2901,"h":49.295,"l":49.29,"n":20,"o":49.295,"t":"2026-10-16T19:35:00Z","v":3831,"vw":49.293467},{"c":49.29,"h":49.295,"l":49.285,"n":67,"o":49.295,"t":"2026-10-16T19:40:00Z","v":10202,"vw":49.290383},{"c":49.28,"h":49.295,"l":49.28,"n":149,"o":49.285,"t":"2026-10-16T19:45:00Z","v":20716,"vw":49.286951},{"c":49.29,"h":49.3,"l":49.285,"n":157,"o":49.29,"t":"2026-10-16T19:50:00Z","v":30251,"vw":49.289455},{"c":49.29,"h":49.295,"l":49.2845,"n":157,"o":49.29,"t":"2026-10-16T19:55:00Z","v":40075,"vw":49.289447},{"c":49.3,"h":49.3,"l":49.3,"n":8,"o":49.3,"t":"2026-10-16T20:00:00Z","v":62426,"vw":49.3},{"c":49.23,"h":49.23,"l":49.23,"n":4,"o":49.23,"t":"2026-10-19T13:25:00Z","v":500,"vw":49.23},{"c":49.245,"h":49.26,"l":49.2,"n":103,"o":49.23,"t":"2026-10-19T13:30:00Z","v":23098,"vw":49.233859},{"c":49.245,"h":49.25,"l":49.245,"n":36,"o":49.245,"t":"2026-10-19T13:35:00Z","v":1197,"vw":49.245689},{"c":49.23,"h":49.245,"l":49.23,"n":50,"o":49.245,"t":"2026-10-19T13:40:00Z","v":25012,"vw":49.238108},{"c":49.235,"h":49.235,"l":49.22,"n":89,"o":49.225,"t":"2026-10-19T13:45:00Z","v":13703,"vw":49.226055},{"c":49.236,"h":49.236,"l":49.225,"n":44,"o":49.23,"t":"2026-10-19T13:50:00Z","v":7223,"vw":49.229996},{"c":49.2402,"h":49.25,"l":49.24,"n":42,"o":49.245,"t":"2026-10-19T13:55:00Z","v":10221,"vw":49.245915},{"c":49.245,"h":49.245,"l":49.2317,"n":111,"o":49.245,"t":"2026-10-19T14:00:00Z","v":21610,"vw":49.239428},{"c":49.24,"h":49.25,"l":49.2301,"n":44,"o":49.246,"t":"2026-10-19T14:05:00Z","v":8454,"vw":49.238617},{"c":49.2299,"h":49.235,"l":49.2201,"n":57,"o":49.2301,"t":"2026-10-19T14:10:00Z","v":8491,"vw":49.228315},{"c":49.2201,"h":49.235,"l":49.2143,"n":54,"o":49.2257,"t":"2026-10-19T14:15:00Z","v":15843,"vw":49.224964},{"c":49.2261,"h":49.23,"l":49.2201,"n":45,"o":49.225,"t":"2026-10-19T14:20:00Z","v":6474,"vw":49.22605},{"c":49.2157,"h":49.22,"l":49.21,"n":68,"o":49.22,"t":"2026-10-19T14:25:00Z","v":1733,"vw":49.217679},{"c":49.205,"h":49.215,"l":49.2,"n":47,"o":49.205,"t":"2026-10-19T14:30:00Z","v":5636,"vw":49.209485},{"c":49.1903,"h":49.2057,"l":49.1903,"n":47,"o":49.2043,"t":"2026-10-19T14:35:00Z","v":13505,"vw":49.201531},{"c":49.2,"h":49.205,"l":49.19,"n":42,"o":49.195,"t":"2026-10-19T14:40:00Z","v":2810,"vw":49.199004},{"c":49.195,"h":49.2,"l":49.195,"n":42,"o":49.2,"t":"2026-10-19T14:45:00Z","v":4605,"vw":49.195126},{"c":49.185,"h":49.195,"l":49.185,"n":51,"o":49.195,"t":"2026-10-19T14:50:00Z","v":5460,"vw":49.190219},{"c":49.1843,"h":49.195,"l":49.1843,"n":59,"o":49.185,"t":"2026-10-19T14:55:00Z","v":7239,"vw":49.187086},{"c":49.185,"h":49.185,"l":49.18,"n":77,"o":49.185,"t":"2026-10-19T15:00:00Z","v":35455,"vw":49.181479},{"c":49.195,"h":49.195,"l":49.185,"n":143,"o":49.185,"t":"2026-10-19T15:05:00Z","v":14970,"vw":49.188135},{"c":49.195,"h":49.2,"l":49.19,"n":88,"o":49.195,"t":"2026-10-19T15:10:00Z","v":10701,"vw":49.194032},{"c":49.195,"h":49.21,"l":49.19,"n":224,"o":49.195,"t":"2026-10-19T15:15:00Z","v":194948,"vw":49.20011},{"c":49.205,"h":49.21,"l":49.195,"n":125,"o":49.2,"t":"2026-10-19T15:20:00Z","v":33598,"vw":49.199625},{"c":49.215,"h":49.215,"l":49.205,"n":94,"o":49.205,"t":"2026-10-19T15:25:00Z","v":19883,"vw":49.207459},{"c":49.205,"h":49.215,"l":49.2001,"n":53,"o":49.215,"t":"2026-10-19T15:30:00Z","v":5395,"vw":49.208328},{"c":49.2098,"h":49.2098,"l":49.2,"n":27,"o":49.2,"t":"2026-10-19T15:35:00Z","v":3620,"vw":49.203911},{"c":49.205,"h":49.205,"l":49.1943,"n":67,"o":49.205,"t":"2026-10-19T15:40:00Z","v":10212,"vw":49.20174},{"c":49.205,"h":49.2059,"l":49.205,"n":51,"o":49.205,"t":"2026-10-19T15:45:00Z","v":4302,"vw":49.20516},{"c":49.195,"h":49.2076,"l":49.195,"n":86,"o":49.205,"t":"2026-10-19T15:50:00Z","v":14620,"vw":49.200984},{"c":49.205,"h":49.2056,"l":49.195,"n":116,"o":49.2,"t":"2026-10-19T15:55:00Z","v":22992,"vw":49.198367},{"c":49.195,"h":49.205,"l":49.185,"n":118,"o":49.205,"t":"2026-10-19T16:00:00Z","v":21163,"vw":49.194326},{"c":49.185,"h":49.1959,"l":49.185,"n":57,"o":49.1903,"t":"2026-10-19T16:05:00Z","v":7824,"vw":49.189751},{"c":49.185,"h":49.19,"l":49.1801,"n":55,"o":49.185,"t":"2026-10-19T16:10:00Z","v":5923,"vw":49.185835},{"c":49.1859,"h":49.1876,"l":49.18,"n":42,"o":49.1876,"t":"2026-10-19T16:15:00Z","v":5462,"vw":49.186555},{"c":49.1798,"h":49.1859,"l":49.175,"n":320,"o":49.185,"t":"2026-10-19T16:20:00Z","v":77575,"vw":49.177751},{"c":49.185,"h":49.1899,"l":49.18,"n":71,"o":49.18,"t":"2026-10-19T16:25:00Z","v":11670,"vw":49.18452},{"c":49.185,"h":49.1899,"l":49.17,"n":99,"o":49.185,"t":"2026-10-19T16:30:00Z","v":17797,"vw":49.177991},{"c":49.175,"h":49.1859,"l":49.17,"n":50,"o":49.185,"t":"2026-10-19T16:35:00Z","v":10020,"vw":49.177682},{"c":49.175,"h":49.18,"l":49.175,"n":74,"o":49.1773,"t":"2026-10-19T16:40:00Z","v":21059,"vw":49.177345},{"c":49.175,"h":49.1751,"l":49.175,"n":61,"o":49.175,"t":"2026-10-19T16:45:00Z","v":5375,"vw":49.175015},{"c":49.175,"h":49.175,"l":49.175,"n":38,"o":49.175,"t":"2026-10-19T16:50:00Z","v":8818,"vw":49.175},{"c":49.175,"h":49.1751,"l":49.175,"n":34,"o":49.175,"t":"2026-10-19T16:55:00Z","v":4591,"vw":49.175005},{"c":49.1758,"h":49.1799,"l":49.17,"n":73,"o":49.175,"t":"2026-10-19T17:00:00Z","v":5217,"vw":49.175103},{"c":49.165,"h":49.1761,"l":49.1629,"n":62,"o":49.17,"t":"2026-10-19T17:05:00Z","v":9611,"vw":49.169118},{"c":49.165,"h":49.17,"l":49.16,"n":23,"o":49.165,"t":"2026-10-19T17:10:00Z","v":2301,"vw":49.16181},{"c":49.165,"h":49.1699,"l":49.1642,"n":79,"o":49.165,"t":"2026-10-19T17:15:00Z","v":17581,"vw":49.165097},{"c":49.165,"h":49.1699,"l":49.16,"n":169,"o":49.165,"t":"2026-10-19T17:20:00Z","v":31848,"vw":49.163},{"c":49.1743,"h":49.18,"l":49.16,"n":912,"o":49.165,"t":"2026-10-19T17:25:00Z","v":167210,"vw":49.172142},{"c":49.175,"h":49.1751,"l":49.171,"n":65,"o":49.175,"t":"2026-10-19T17:30:00Z","v":5212,"vw":49.174588},{"c":49.175,"h":49.18,"l":49.17,"n":110,"o":49.17,"t":"2026-10-19T17:35:00Z","v":25227,"vw":49.176771},{"c":49.175,"h":49.185,"l":49.1741,"n":110,"o":49.175,"t":"2026-10-19T17:40:00Z","v":23092,"vw":49.176495},{"c":49.175,"h":49.175,"l":49.175,"n":46,"o":49.175,"t":"2026-10-19T17:45:00Z","v":3963,"vw":49.175},{"c":49.185,"h":49.185,"l":49.175,"n":118,"o":49.175,"t":"2026-10-19T17:50:00Z","v":10346,"vw":49.179132},{"c":49.175,"h":49.1857,"l":49.175,"n":54,"o":49.1857,"t":"2026-10-19T17:55:00Z","v":6811,"vw":49.182635},{"c":49.18,"h":49.1856,"l":49.175,"n":112,"o":49.175,"t":"2026-10-19T18:00:00Z","v":25852,"vw":49.178189},{"c":49.185,"h":49.1857,"l":49.18,"n":36,"o":49.185,"t":"2026-10-19T18:05:00Z","v":2573,"vw":49.183966},{"c":49.18,"h":49.1899,"l":49.18,"n":50,"o":49.1857,"t":"2026-10-19T18:10:00Z","v":12997,"vw":49.184899},{"c":49.185,"h":49.1878,"l":49.175,"n":58,"o":49.185,"t":"2026-10-19T18:15:00Z","v":11267,"vw":49.182519},{"c":49.185,"h":49.19,"l":49.18,"n":47,"o":49.185,"t":"2026-10-19T18:20:00Z","v":68908,"vw":49.181434},{"c":49.185,"h":49.19,"l":49.18,"n":55,"o":49.1857,"t":"2026-10-19T18:25:00Z","v":15260,"vw":49.184992},{"c":49.19,"h":49.195,"l":49.1818,"n":67,"o":49.1818,"t":"2026-10-19T18:30:00Z","v":47697,"vw":49.184627},{"c":49.195,"h":49.1959,"l":49.19,"n":34,"o":49.1959,"t":"2026-10-19T18:35:00Z","v":4361,"vw":49.194092},{"c":49.195,"h":49.1963,"l":49.185,"n":34,"o":49.1957,"t":"2026-10-19T18:40:00Z","v":7988,"vw":49.193721},{"c":49.195,"h":49.1977,"l":49.19,"n":41,"o":49.195,"t":"2026-10-19T18:45:00Z","v":18145,"vw":49.196087},{"c":49.185,"h":49.1999,"l":49.1801,"n":109,"o":49.195,"t":"2026-10-19T18:50:00Z","v":44110,"vw":49.188211},{"c":49.19,"h":49.1957,"l":49.185,"n":122,"o":49.185,"t":"2026-10-19T18:55:00Z","v":23239,"vw":49.188167},{"c":49.18,"h":49.1899,"l":49.18,"n":31,"o":49.1899,"t":"2026-10-19T19:00:00Z","v":3821,"vw":49.187694},{"c":49.17,"h":49.18,"l":49.17,"n":49,"o":49.18,"t":"2026-10-19T19:05:00Z","v":16558,"vw":49.176676},{"c":49.1757,"h":49.1757,"l":49.165,"n":75,"o":49.1701,"t":"2026-10-19T19:10:00Z","v":17648,"vw":49.171389},{"c":49.175,"h":49.1758,"l":49.165,"n":68,"o":49.17,"t":"2026-10-19T19:15:00Z","v":8720,"vw":49.17143},{"c":49.165,"h":49.179,"l":49.165,"n":176,"o":49.175,"t":"2026-10-19T19:20:00Z","v":28689,"vw":49.17314},{"c":49.1644,"h":49.1673,"l":49.1644,"n":42,"o":49.1673,"t":"2026-10-19T19:25:00Z","v":2978,"vw":49.165177},{"c":49.165,"h":49.1657,"l":49.1601,"n":47,"o":49.1624,"t":"2026-10-19T19:30:00Z","v":4376,"vw":49.164097},{"c":49.1629,"h":49.17,"l":49.1629,"n":62,"o":49.165,"t":"2026-10-19T19:35:00Z","v":7893,"vw":49.164891},{"c":49.1657,"h":49.1657,"l":49.1627,"n":34,"o":49.1657,"t":"2026-10-19T19:40:00Z","v":3143,"vw":49.164209},{"c":49.1642,"h":49.17,"l":49.1642,"n":100,"o":49.165,"t":"2026-10-19T19:45:00Z","v":25895,"vw":49.166451},{"c":49.165,"h":49.17,"l":49.16,"n":62,"o":49.165,"t":"2026-10-19T19:50:00Z","v":5982,"vw":49.164281},{"c":49.18,"h":49.18,"l":49.16,"n":260,"o":49.165,"t":"2026-10-19T19:55:00Z","v":48506,"vw":49.174579},{"c":49.18,"h":49.18,"l":49.18,"n":10,"o":49.18,"t":"2026-10-19T20:00:00Z","v":17083,"vw":49.18},{"c":49.1042,"h":49.18,"l":49.1042,"n":2,"o":49.18,"t":"2026-10-19T21:25:00Z","v":200,"vw":49.1421},{"c":49.1211,"h":49.1211,"l":49.1211,"n":1,"o":49.1211,"t":"2026-10-19T21:35:00Z","v":200,"vw":49.1211},{"c":49.104,"h":49.18,"l":49.104,"n":2,"o":49.18,"t":"2026-10-19T21:40:00Z","v":400,"vw":49.142},{"c":49.104,"h":49.18,"l":49.104,"n":2,"o":49.18,"t":"2026-10-19T21:55:00Z","v":400,"vw":49.142},{"c":49.1031,"h":49.18,"l":49.1031,"n":9,"o":49.18,"t":"2026-10-19T22:05:00Z","v":466,"vw":49.14155},{"c":49.26,"h":49.26,"l":49.23,"n":9,"o":49.24,"t":"2026-10-20T13:25:00Z","v":1000,"vw":49.241},{"c":49.265,"h":49.3,"l":49.25,"n":63,"o":49.25,"t":"2026-10-20T13:30:00Z","v":39517,"vw":49.270081},{"c":49.2627,"h":49.2673,"l":49.26,"n":22,"o":49.2673,"t":"2026-10-20T13:35:00Z","v":2454,"vw":49.264009},{"c":49.265,"h":49.275,"l":49.265,"n":102,"o":49.265,"t":"2026-10-20T13:40:00Z","v":15173,"vw":49.270007},{"c":49.275,"h":49.28,"l":49.27,"n":49,"o":49.27,"t":"2026-10-20T13:45:00Z","v":16848,"vw":49.276403},{"c":49.265,"h":49.28,"l":49.26,"n":64,"o":49.27,"t":"2026-10-20T13:50:00Z","v":31599,"vw":49.27061},{"c":49.275,"h":49.275,"l":49.26,"n":73,"o":49.265,"t":"2026-10-20T13:55:00Z","v":13443,"vw":49.265407},{"c":49.27,"h":49.27,"l":49.27,"n":34,"o":49.27,"t":"2026-10-20T14:00:00Z","v":9323,"vw":49.27},{"c":49.265,"h":49.27,"l":49.26,"n":32,"o":49.26,"t":"2026-10-20T14:05:00Z","v":5901,"vw":49.263968},{"c":49.2741,"h":49.275,"l":49.255,"n":62,"o":49.265,"t":"2026-10-20T14:10:00Z","v":14416,"vw":49.266262},{"c":49.3,"h":49.3,"l":49.275,"n":43,"o":49.275,"t":"2026-10-20T14:15:00Z","v":54205,"vw":49.288746},{"c":49.3203,"h":49.3203,"l":49.295,"n":42,"o":49.295,"t":"2026-10-20T14:20:00Z","v":5547,"vw":49.305115},{"c":49.35,"h":49.35,"l":49.325,"n":121,"o":49.325,"t":"2026-10-20T14:25:00Z","v":17702,"vw":49.335793},{"c":49.335,"h":49.3557,"l":49.335,"n":64,"o":49.355,"t":"2026-10-20T14:30:00Z","v":9797,"vw":49.338891},{"c":49.3201,"h":49.34,"l":49.3201,"n":52,"o":49.335,"t":"2026-10-20T14:35:00Z","v":6200,"vw":49.33491},{"c":49.345,"h":49.345,"l":49.33,"n":46,"o":49.33,"t":"2026-10-20T14:40:00Z","v":8569,"vw":49.335743},{"c":49.3329,"h":49.34,"l":49.3299,"n":183,"o":49.34,"t":"2026-10-20T14:45:00Z","v":61628,"vw":49.334753},{"c":49.3347,"h":49.335,"l":49.33,"n":54,"o":49.3302,"t":"2026-10-20T14:50:00Z","v":9270,"vw":49.334611},{"c":49.3401,"h":49.3401,"l":49.335,"n":26,"o":49.335,"t":"2026-10-20T14:55:00Z","v":2173,"vw":49.338261},{"c":49.325,"h":49.345,"l":49.3245,"n":75,"o":49.34,"t":"2026-10-20T15:00:00Z","v":6608,"vw":49.33493},{"c":49.3296,"h":49.335,"l":49.325,"n":39,"o":49.33,"t":"2026-10-20T15:05:00Z","v":3400,"vw":49.328796},{"c":49.3099,"h":49.325,"l":49.305,"n":52,"o":49.325,"t":"2026-10-20T15:10:00Z","v":7512,"vw":49.317873},{"c":49.315,"h":49.32,"l":49.31,"n":35,"o":49.3157,"t":"2026-10-20T15:15:00Z","v":3943,"vw":49.314261},{"c":49.305,"h":49.32,"l":49.305,"n":53,"o":49.315,"t":"2026-10-20T15:20:00Z","v":6988,"vw":49.309938},{"c":49.31,"h":49.31,"l":49.3042,"n":28,"o":49.3042,"t":"2026-10-20T15:25:00Z","v":3326,"vw":49.305322},{"c":49.305,"h":49.305,"l":49.3,"n":51,"o":49.3,"t":"2026-10-20T15:30:00Z","v":3510,"vw":49.302354},{"c":49.3,"h":49.3057,"l":49.3,"n":23,"o":49.305,"t":"2026-10-20T15:35:00Z","v":3632,"vw":49.302824},{"c":49.295,"h":49.3,"l":49.29,"n":67,"o":49.295,"t":"2026-10-20T15:40:00Z","v":31886,"vw":49.291945},{"c":49.2957,"h":49.2959,"l":49.29,"n":32,"o":49.2957,"t":"2026-10-20T15:45:00Z","v":3395,"vw":49.293407},{"c":49.295,"h":49.2976,"l":49.295,"n":20,"o":49.2976,"t":"2026-10-20T15:50:00Z","v":2367,"vw":49.295769},{"c":49.28,"h":49.295,"l":49.2743,"n":91,"o":49.295,"t":"2026-10-20T15:55:00Z","v":9064,"vw":49.283422},{"c":49.275,"h":49.285,"l":49.2747,"n":41,"o":49.2799,"t":"2026-10-20T16:00:00Z","v":5078,"vw":49.278478},{"c":49.275,"h":49.285,"l":49.275,"n":54,"o":49.28,"t":"2026-10-20T16:05:00Z","v":6548,"vw":49.279823},{"c":49.27,"h":49.275,"l":49.2698,"n":42,"o":49.2701,"t":"2026-10-20T16:10:00Z","v":4188,"vw":49.273282},{"c":49.265,"h":49.2757,"l":49.261,"n":21,"o":49.2757,"t":"2026-10-20T16:15:00Z","v":3375,"vw":49.269854},{"c":49.2701,"h":49.275,"l":49.265,"n":19,"o":49.265,"t":"2026-10-20T16:20:00Z","v":2148,"vw":49.270095},{"c":49.265,"h":49.28,"l":49.265,"n":37,"o":49.27,"t":"2026-10-20T16:25:00Z","v":4061,"vw":49.270257},{"c":49.2798,"h":49.2798,"l":49.265,"n":21,"o":49.265,"t":"2026-10-20T16:30:00Z","v":2036,"vw":49.274037},{"c":49.275,"h":49.2798,"l":49.272,"n":33,"o":49.272,"t":"2026-10-20T16:35:00Z","v":9452,"vw":49.275576},{"c":49.265,"h":49.2757,"l":49.265,"n":53,"o":49.2757,"t":"2026-10-20T16:40:00Z","v":8284,"vw":49.272414},{"c":49.2645,"h":49.2657,"l":49.2645,"n":3,"o":49.2657,"t":"2026-10-20T16:45:00Z","v":482,"vw":49.265209},{"c":49.255,"h":49.265,"l":49.255,"n":24,"o":49.26,"t":"2026-10-20T16:50:00Z","v":3221,"vw":49.260641},{"c":49.255,"h":49.26,"l":49.2543,"n":25,"o":49.255,"t":"2026-10-20T16:55:00Z","v":2362,"vw":49.255693},{"c":49.2557,"h":49.26,"l":49.2543,"n":24,"o":49.26,"t":"2026-10-20T17:00:00Z","v":2701,"vw":49.255972},{"c":49.255,"h":49.26,"l":49.245,"n":37,"o":49.253,"t":"2026-10-20T17:05:00Z","v":6725,"vw":49.252897},{"c":49.255,"h":49.255,"l":49.255,"n":5,"o":49.255,"t":"2026-10-20T17:10:00Z","v":380,"vw":49.255},{"c":49.26,"h":49.26,"l":49.253,"n":37,"o":49.255,"t":"2026-10-20T17:15:00Z","v":4606,"vw":49.255348},{"c":49.265,"h":49.27,"l":49.26,"n":33,"o":49.26,"t":"2026-10-20T17:20:00Z","v":4469,"vw":49.266862},{"c":49.275,"h":49.2757,"l":49.26,"n":22,"o":49.27,"t":"2026-10-20T17:25:00Z","v":4535,"vw":49.266891},{"c":49.285,"h":49.285,"l":49.275,"n":25,"o":49.28,"t":"2026-10-20T17:30:00Z","v":3440,"vw":49.28161},{"c":49.275,"h":49.285,"l":49.275,"n":45,"o":49.285,"t":"2026-10-20T17:35:00Z","v":18139,"vw":49.283055},{"c":49.2828,"h":49.285,"l":49.2747,"n":20,"o":49.275,"t":"2026-10-20T17:40:00Z","v":6663,"vw":49.278474},{"c":49.275,"h":49.285,"l":49.275,"n":25,"o":49.285,"t":"2026-10-20T17:45:00Z","v":1773,"vw":49.275694},{"c":49.2757,"h":49.285,"l":49.275,"n":89,"o":49.275,"t":"2026-10-20T17:50:00Z","v":13518,"vw":49.277389},{"c":49.275,"h":49.275,"l":49.275,"n":31,"o":49.275,"t":"2026-10-20T17:55:00Z","v":2813,"vw":49.275},{"c":49.275,"h":49.28,"l":49.27,"n":96,"o":49.279,"t":"2026-10-20T18:00:00Z","v":27223,"vw":49.272988},{"c":49.27,"h":49.275,"l":49.2699,"n":61,"o":49.275,"t":"2026-10-20T18:05:00Z","v":34949,"vw":49.273493},{"c":49.27,"h":49.275,"l":49.27,"n":15,"o":49.275,"t":"2026-10-20T18:10:00Z","v":11348,"vw":49.274836},{"c":49.275,"h":49.275,"l":49.265,"n":50,"o":49.275,"t":"2026-10-20T18:15:00Z","v":12246,"vw":49.269263},{"c":49.2701,"h":49.275,"l":49.2643,"n":49,"o":49.265,"t":"2026-10-20T18:20:00Z","v":35509,"vw":49.269885},{"c":49.2702,"h":49.2759,"l":49.27,"n":28,"o":49.2759,"t":"2026-10-20T18:25:00Z","v":2712,"vw":49.274984},{"c":49.265,"h":49.27,"l":49.265,"n":51,"o":49.27,"t":"2026-10-20T18:30:00Z","v":5858,"vw":49.267003},{"c":49.274,"h":49.275,"l":49.265,"n":80,"o":49.2699,"t":"2026-10-20T18:35:00Z","v":10859,"vw":49.268944},{"c":49.275,"h":49.28,"l":49.2701,"n":28,"o":49.2761,"t":"2026-10-20T18:40:00Z","v":3555,"vw":49.275394},{"c":49.2701,"h":49.28,"l":49.27,"n":66,"o":49.2761,"t":"2026-10-20T18:45:00Z","v":39816,"vw":49.276665},{"c":49.275,"h":49.2757,"l":49.2729,"n":23,"o":49.275,"t":"2026-10-20T18:50:00Z","v":5319,"vw":49.274964},{"c":49.275,"h":49.28,"l":49.27,"n":40,"o":49.275,"t":"2026-10-20T18:55:00Z","v":101712,"vw":49.278982},{"c":49.265,"h":49.275,"l":49.26,"n":41,"o":49.275,"t":"2026-10-20T19:00:00Z","v":6997,"vw":49.266709},{"c":49.275,"h":49.275,"l":49.265,"n":116,"o":49.27,"t":"2026-10-20T19:05:00Z","v":24257,"vw":49.269322},{"c":49.265,"h":49.275,"l":49.26,"n":69,"o":49.275,"t":"2026-10-20T19:10:00Z","v":28819,"vw":49.26572},{"c":49.275,"h":49.2757,"l":49.26,"n":95,"o":49.26,"t":"2026-10-20T19:15:00Z","v":47696,"vw":49.263579},{"c":49.275,"h":49.2799,"l":49.2729,"n":60,"o":49.2729,"t":"2026-10-20T19:20:00Z","v":11611,"vw":49.27515},{"c":49.265,"h":49.275,"l":49.265,"n":111,"o":49.275,"t":"2026-10-20T19:25:00Z","v":15111,"vw":49.270163},{"c":49.2632,"h":49.27,"l":49.26,"n":71,"o":49.265,"t":"2026-10-20T19:30:00Z","v":315489,"vw":49.260329},{"c":49.2643,"h":49.2657,"l":49.2643,"n":20,"o":49.265,"t":"2026-10-20T19:35:00Z","v":2258,"vw":49.265042},{"c":49.265,"h":49.275,"l":49.2629,"n":108,"o":49.2629,"t":"2026-10-20T19:40:00Z","v":39265,"vw":49.269858},{"c":49.265,"h":49.27,"l":49.2629,"n":90,"o":49.265,"t":"2026-10-20T19:45:00Z","v":7885,"vw":49.264881},{"c":49.265,"h":49.27,"l":49.2639,"n":122,"o":49.265,"t":"2026-10-20T19:50:00Z","v":18398,"vw":49.264697},{"c":49.275,"h":49.28,"l":49.264,"n":188,"o":49.265,"t":"2026-10-20T19:55:00Z","v":25763,"vw":49.270254},{"c":49.27,"h":49.27,"l":49.27,"n":7,"o":49.27,"t":"2026-10-20T20:00:00Z","v":7925,"vw":49.27},{"c":49.18,"h":49.18,"l":49.18,"n":1,"o":49.18,"t":"2026-10-20T20:15:00Z","v":200,"vw":49.18},{"c":49.18,"h":49.18,"l":49.18,"n":1,"o":49.18,"t":"2026-10-20T20:25:00Z","v":200,"vw":49.18},{"c":49.09,"h":49.28,"l":49.09,"n":2,"o":49.28,"t":"2026-10-20T20:30:00Z","v":400,"vw":49.185},{"c":49.09,"h":49.28,"l":49.09,"n":2,"o":49.28,"t":"2026-10-20T20:55:00Z","v":400,"vw":49.185},{"c":49.2289,"h":49.2289,"l":49.2289,"n":1,"o":49.2289,"t":"2026-10-20T21:20:00Z","v":300,"vw":49.2289},{"c":49.214,"h":49.28,"l":49.214,"n":2,"o":49.28,"t":"2026-10-20T21:30:00Z","v":400,"vw":49.247},{"c":49.214,"h":49.28,"l":49.214,"n":2,"o":49.28,"t":"2026-10-20T21:40:00Z","v":600,"vw":49.247},{"c":49.214,"h":49.28,"l":49.214,"n":2,"o":49.28,"t":"2026-10-20T22:00:00Z","v":600,"vw":49.247},{"c":49.2289,"h":49.2289,"l":49.2289,"n":1,"o":49.2289,"t":"2026-10-20T22:10:00Z","v":300,"vw":49.2289},{"c":49.214,"h":49.28,"l":49.214,"n":2,"o":49.28,"t":"2026-10-20T22:25:00Z","v":600,"vw":49.247},{"c":49.2289,"h":49.2289,"l":49.2289,"n":1,"o":49.2289,"t":"2026-10-20T22:35:00Z","v":300,"vw":49.2289},{"c":49.2121,"h":49.28,"l":49.2121,"n":2,"o":49.28,"t":"2026-10-20T22:45:00Z","v":400,"vw":49.24605},{"c":49.214,"h":49.28,"l":49.214,"n":2,"o":49.28,"t":"2026-10-20T23:00:00Z","v":200,"vw":49.247},{"c":49.2331,"h":49.28,"l":49.2331,"n":2,"o":49.28,"t":"2026-10-20T23:15:00Z","v":200,"vw":49.25655},{"c":49.2218,"h":49.28,"l":49.2218,"n":2,"o":49.28,"t":"2026-10-20T23:25:00Z","v":200,"vw":49.2509},{"c":49.2289,"h":49.2289,"l":49.2289,"n":1,"o":49.2289,"t":"2026-10-20T23:30:00Z","v":200,"vw":49.2289},{"c":49.2799,"h":49.28,"l":49.2289,"n":3,"o":49.2289,"t":"2026-10-20T23:35:00Z","v":300,"vw":49.262933},{"c":49.2289,"h":49.2289,"l":49.2289,"n":1,"o":49.2289,"t":"2026-10-20T23:40:00Z","v":100,"vw":49.2289},{"c":49.2289,"h":49.2289,"l":49.2289,"n":1,"o":49.2289,"t":"2026-10-20T23:45:00Z","v":100,"vw":49.2289},{"c":49.2289,"h":49.2289,"l":49.2289,"n":1,"o":49.2289,"t":"2026-10-20T23:50:00Z","v":100,"vw":49.2289},{"c":49.31,"h":49.32,"l":49.25,"n":116,"o":49.29,"t":"2026-10-21T13:30:00Z","v":33962,"vw":49.295051},{"c":49.315,"h":49.32,"l":49.305,"n":63,"o":49.32,"t":"2026-10-21T13:35:00Z","v":35687,"vw":49.313869},{"c":49.32,"h":49.325,"l":49.315,"n":65,"o":49.325,"t":"2026-10-21T13:40:00Z","v":8258,"vw":49.321293},{"c":49.325,"h":49.325,"l":49.3143,"n":33,"o":49.315,"t":"2026-10-21T13:45:00Z","v":4271,"vw":49.321009},{"c":49.315,"h":49.3255,"l":49.315,"n":29,"o":49.325,"t":"2026-10-21T13:50:00Z","v":3815,"vw":49.31954},{"c":49.305,"h":49.3299,"l":49.305,"n":68,"o":49.32,"t":"2026-10-21T13:55:00Z","v":22779,"vw":49.320019},{"c":49.295,"h":49.3057,"l":49.295,"n":51,"o":49.3,"t":"2026-10-21T14:00:00Z","v":5711,"vw":49.298682},{"c":49.275,"h":49.295,"l":49.2701,"n":48,"o":49.29,"t":"2026-10-21T14:05:00Z","v":8884,"vw":49.277392},{"c":49.285,"h":49.29,"l":49.2833,"n":46,"o":49.2833,"t":"2026-10-21T14:10:00Z","v":9343,"vw":49.284977},{"c":49.275,"h":49.285,"l":49.27,"n":66,"o":49.285,"t":"2026-10-21T14:15:00Z","v":13279,"vw":49.278474},{"c":49.2699,"h":49.27,"l":49.265,"n":18,"o":49.27,"t":"2026-10-21T14:20:00Z","v":1236,"vw":49.26621},{"c":49.275,"h":49.28,"l":49.26,"n":60,"o":49.2642,"t":"2026-10-21T14:25:00Z","v":28763,"vw":49.277192},{"c":49.2757,"h":49.285,"l":49.275,"n":96,"o":49.2757,"t":"2026-10-21T14:30:00Z","v":24048,"vw":49.27948},{"c":49.275,"h":49.2757,"l":49.275,"n":64,"o":49.2757,"t":"2026-10-21T14:35:00Z","v":13402,"vw":49.275048},{"c":49.275,"h":49.2757,"l":49.275,"n":50,"o":49.275,"t":"2026-10-21T14:40:00Z","v":4870,"vw":49.275155},{"c":49.265,"h":49.2759,"l":49.26,"n":105,"o":49.275,"t":"2026-10-21T14:45:00Z","v":65024,"vw":49.269272},{"c":49.26,"h":49.275,"l":49.26,"n":73,"o":49.27,"t":"2026-10-21T14:50:00Z","v":14255,"vw":49.268208},{"c":49.255,"h":49.27,"l":49.25,"n":158,"o":49.265,"t":"2026-10-21T14:55:00Z","v":53656,"vw":49.260107},{"c":49.255,"h":49.2557,"l":49.245,"n":91,"o":49.245,"t":"2026-10-21T15:00:00Z","v":23848,"vw":49.252378},{"c":49.255,"h":49.255,"l":49.2528,"n":32,"o":49.255,"t":"2026-10-21T15:05:00Z","v":2997,"vw":49.25487},{"c":49.255,"h":49.2557,"l":49.245,"n":73,"o":49.25,"t":"2026-10-21T15:10:00Z","v":13948,"vw":49.247531},{"c":49.245,"h":49.25,"l":49.245,"n":40,"o":49.245,"t":"2026-10-21T15:15:00Z","v":7318,"vw":49.246615},{"c":49.255,"h":49.2599,"l":49.2401,"n":60,"o":49.2401,"t":"2026-10-21T15:20:00Z","v":8438,"vw":49.249668},{"c":49.28,"h":49.28,"l":49.2502,"n":100,"o":49.2502,"t":"2026-10-21T15:25:00Z","v":25441,"vw":49.262605},{"c":49.275,"h":49.285,"l":49.27,"n":57,"o":49.2802,"t":"2026-10-21T15:30:00Z","v":7993,"vw":49.278125},{"c":49.27,"h":49.27,"l":49.26,"n":40,"o":49.27,"t":"2026-10-21T15:35:00Z","v":3432,"vw":49.267059},{"c":49.255,"h":49.2657,"l":49.2543,"n":91,"o":49.2642,"t":"2026-10-21T15:40:00Z","v":19676,"vw":49.258201},{"c":49.265,"h":49.2676,"l":49.255,"n":50,"o":49.255,"t":"2026-10-21T15:45:00Z","v":7667,"vw":49.263678},{"c":49.265,"h":49.265,"l":49.26,"n":27,"o":49.265,"t":"2026-10-21T15:50:00Z","v":3331,"vw":49.264668},{"c":49.265,"h":49.2699,"l":49.265,"n":33,"o":49.265,"t":"2026-10-21T15:55:00Z","v":1707,"vw":49.265653},{"c":49.255,"h":49.2699,"l":49.255,"n":40,"o":49.265,"t":"2026-10-21T16:00:00Z","v":6387,"vw":49.261149},{"c":49.255,"h":49.255,"l":49.2528,"n":48,"o":49.255,"t":"2026-10-21T16:05:00Z","v":15574,"vw":49.254926},{"c":49.255,"h":49.255,"l":49.255,"n":32,"o":49.255,"t":"2026-10-21T16:10:00Z","v":7372,"vw":49.255},{"c":49.265,"h":49.265,"l":49.255,"n":62,"o":49.2557,"t":"2026-10-21T16:15:00Z","v":18681,"vw":49.260013},{"c":49.255,"h":49.26,"l":49.255,"n":113,"o":49.26,"t":"2026-10-21T16:20:00Z","v":45651,"vw":49.257045},{"c":49.255,"h":49.2557,"l":49.255,"n":57,"o":49.255,"t":"2026-10-21T16:25:00Z","v":16957,"vw":49.255007},{"c":49.255,"h":49.26,"l":49.25,"n":48,"o":49.26,"t":"2026-10-21T16:30:00Z","v":9250,"vw":49.254248},{"c":49.275,"h":49.2757,"l":49.245,"n":126,"o":49.253,"t":"2026-10-21T16:35:00Z","v":31973,"vw":49.251258},{"c":49.2699,"h":49.275,"l":49.255,"n":70,"o":49.275,"t":"2026-10-21T16:40:00Z","v":12245,"vw":49.26125},{"c":49.265,"h":49.27,"l":49.2613,"n":92,"o":49.2677,"t":"2026-10-21T16:45:00Z","v":38659,"vw":49.265599},{"c":49.265,"h":49.265,"l":49.265,"n":19,"o":49.265,"t":"2026-10-21T16:50:00Z","v":9868,"vw":49.265},{"c":49.265,"h":49.27,"l":49.265,"n":60,"o":49.265,"t":"2026-10-21T16:55:00Z","v":9770,"vw":49.265158},{"c":49.265,"h":49.28,"l":49.25,"n":68,"o":49.27,"t":"2026-10-21T17:00:00Z","v":19976,"vw":49.26464},{"c":49.28,"h":49.28,"l":49.265,"n":145,"o":49.265,"t":"2026-10-21T17:05:00Z","v":35758,"vw":49.271255},{"c":49.265,"h":49.2799,"l":49.265,"n":60,"o":49.2799,"t":"2026-10-21T17:10:00Z","v":16819,"vw":49.27038},{"c":49.265,"h":49.2657,"l":49.2642,"n":18,"o":49.2657,"t":"2026-10-21T17:15:00Z","v":3837,"vw":49.264902},{"c":49.26,"h":49.265,"l":49.26,"n":14,"o":49.265,"t":"2026-10-21T17:20:00Z","v":1588,"vw":49.263445},{"c":49.265,"h":49.265,"l":49.26,"n":56,"o":49.265,"t":"2026-10-21T17:25:00Z","v":14382,"vw":49.264928},{"c":49.265,"h":49.265,"l":49.26,"n":38,"o":49.265,"t":"2026-10-21T17:30:00Z","v":4437,"vw":49.262358},{"c":49.265,"h":49.2699,"l":49.26,"n":52,"o":49.265,"t":"2026-10-21T17:35:00Z","v":11886,"vw":49.264582},{"c":49.265,"h":49.265,"l":49.265,"n":44,"o":49.265,"t":"2026-10-21T17:40:00Z","v":5306,"vw":49.265},{"c":49.265,"h":49.2657,"l":49.255,"n":72,"o":49.265,"t":"2026-10-21T17:45:00Z","v":11112,"vw":49.261015},{"c":49.265,"h":49.27,"l":49.2601,"n":51,"o":49.265,"t":"2026-10-21T17:50:00Z","v":10805,"vw":49.265182},{"c":49.265,"h":49.265,"l":49.255,"n":79,"o":49.265,"t":"2026-10-21T17:55:00Z","v":21475,"vw":49.260124},{"c":49.255,"h":49.2657,"l":49.2501,"n":32,"o":49.2643,"t":"2026-10-21T18:00:00Z","v":5701,"vw":49.259169},{"c":49.255,"h":49.2557,"l":49.2501,"n":16,"o":49.2557,"t":"2026-10-21T18:05:00Z","v":2407,"vw":49.254295},{"c":49.255,"h":49.2557,"l":49.255,"n":12,"o":49.255,"t":"2026-10-21T18:10:00Z","v":2227,"vw":49.255165},{"c":49.2557,"h":49.2557,"l":49.25,"n":33,"o":49.255,"t":"2026-10-21T18:15:00Z","v":2701,"vw":49.254482},{"c":49.255,"h":49.255,"l":49.255,"n":10,"o":49.255,"t":"2026-10-21T18:20:00Z","v":423,"vw":49.255},{"c":49.2543,"h":49.2557,"l":49.2543,"n":45,"o":49.255,"t":"2026-10-21T18:25:00Z","v":5285,"vw":49.255143},{"c":49.255,"h":49.26,"l":49.253,"n":42,"o":49.255,"t":"2026-10-21T18:30:00Z","v":6434,"vw":49.255003},{"c":49.25,"h":49.2599,"l":49.25,"n":59,"o":49.255,"t":"2026-10-21T18:35:00Z","v":32689,"vw":49.258151},{"c":49.255,"h":49.26,"l":49.25,"n":40,"o":49.25,"t":"2026-10-21T18:40:00Z","v":37052,"vw":49.259342},{"c":49.225,"h":49.255,"l":49.225,"n":112,"o":49.255,"t":"2026-10-21T18:45:00Z","v":19277,"vw":49.239314},{"c":49.2257,"h":49.23,"l":49.215,"n":106,"o":49.2231,"t":"2026-10-21T18:50:00Z","v":25910,"vw":49.22363},{"c":49.1946,"h":49.22,"l":49.1946,"n":81,"o":49.22,"t":"2026-10-21T18:55:00Z","v":43983,"vw":49.202229},{"c":49.195,"h":49.195,"l":49.1801,"n":127,"o":49.195,"t":"2026-10-21T19:00:00Z","v":57821,"vw":49.190182},{"c":49.2,"h":49.2057,"l":49.1941,"n":45,"o":49.195,"t":"2026-10-21T19:05:00Z","v":8489,"vw":49.195136},{"c":49.195,"h":49.2,"l":49.1824,"n":64,"o":49.195,"t":"2026-10-21T19:10:00Z","v":14876,"vw":49.189137},{"c":49.22,"h":49.22,"l":49.2,"n":65,"o":49.2,"t":"2026-10-21T19:15:00Z","v":9995,"vw":49.21076},{"c":49.22,"h":49.225,"l":49.205,"n":77,"o":49.2139,"t":"2026-10-21T19:20:00Z","v":17782,"vw":49.216447},{"c":49.23,"h":49.2399,"l":49.2157,"n":52,"o":49.2157,"t":"2026-10-21T19:25:00Z","v":10651,"vw":49.230914},{"c":49.235,"h":49.2376,"l":49.23,"n":73,"o":49.23,"t":"2026-10-21T19:30:00Z","v":7609,"vw":49.234233},{"c":49.235,"h":49.235,"l":49.2201,"n":91,"o":49.235,"t":"2026-10-21T19:35:00Z","v":9817,"vw":49.228445},{"c":49.23,"h":49.24,"l":49.225,"n":58,"o":49.23,"t":"2026-10-21T19:40:00Z","v":2716,"vw":49.229461},{"c":49.235,"h":49.24,"l":49.23,"n":115,"o":49.23,"t":"2026-10-21T19:45:00Z","v":19620,"vw":49.237508},{"c":49.245,"h":49.245,"l":49.2333,"n":113,"o":49.235,"t":"2026-10-21T19:50:00Z","v":10501,"vw":49.236444},{"c":49.25,"h":49.2557,"l":49.24,"n":235,"o":49.245,"t":"2026-10-21T19:55:00Z","v":399180,"vw":49.249512},{"c":49.26,"h":49.27,"l":49.26,"n":17,"o":49.27,"t":"2026-10-21T20:00:00Z","v":23604,"vw":49.269872},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-10-21T20:40:00Z","v":100,"vw":49.25},{"c":49.3,"h":49.31,"l":49.28,"n":48,"o":49.3,"t":"2026-10-22T13:30:00Z","v":29926,"vw":49.299865},{"c":49.305,"h":49.3077,"l":49.28,"n":36,"o":49.28,"t":"2026-10-22T13:35:00Z","v":3699,"vw":49.292914},{"c":49.305,"h":49.3157,"l":49.3,"n":54,"o":49.3,"t":"2026-10-22T13:40:00Z","v":15404,"vw":49.309769},{"c":49.32,"h":49.3399,"l":49.305,"n":78,"o":49.305,"t":"2026-10-22T13:45:00Z","v":15101,"vw":49.315714},{"c":49.335,"h":49.34,"l":49.315,"n":141,"o":49.315,"t":"2026-10-22T13:50:00Z","v":31159,"vw":49.3278},{"c":49.32,"h":49.345,"l":49.32,"n":95,"o":49.34,"t":"2026-10-22T13:55:00Z","v":17990,"vw":49.329053},{"c":49.325,"h":49.325,"l":49.3101,"n":60,"o":49.325,"t":"2026-10-22T14:00:00Z","v":9926,"vw":49.32136},{"c":49.325,"h":49.33,"l":49.3224,"n":54,"o":49.325,"t":"2026-10-22T14:05:00Z","v":9955,"vw":49.325229},{"c":49.335,"h":49.335,"l":49.3243,"n":44,"o":49.325,"t":"2026-10-22T14:10:00Z","v":6746,"vw":49.327231},{"c":49.3357,"h":49.3357,"l":49.3299,"n":52,"o":49.335,"t":"2026-10-22T14:15:00Z","v":14272,"vw":49.332033},{"c":49.335,"h":49.3357,"l":49.3329,"n":42,"o":49.335,"t":"2026-10-22T14:20:00Z","v":4475,"vw":49.334885},{"c":49.335,"h":49.34,"l":49.3301,"n":71,"o":49.335,"t":"2026-10-22T14:25:00Z","v":20584,"vw":49.335799},{"c":49.345,"h":49.3457,"l":49.34,"n":113,"o":49.34,"t":"2026-10-22T14:30:00Z","v":10880,"vw":49.343974},{"c":49.3457,"h":49.35,"l":49.34,"n":76,"o":49.345,"t":"2026-10-22T14:35:00Z","v":47056,"vw":49.344466},{"c":49.34,"h":49.3459,"l":49.34,"n":64,"o":49.345,"t":"2026-10-22T14:40:00Z","v":14565,"vw":49.344205},{"c":49.355,"h":49.3559,"l":49.335,"n":60,"o":49.34,"t":"2026-10-22T14:45:00Z","v":8194,"vw":49.345659},{"c":49.355,"h":49.36,"l":49.3501,"n":49,"o":49.355,"t":"2026-10-22T14:50:00Z","v":9552,"vw":49.3555},{"c":49.345,"h":49.36,"l":49.345,"n":76,"o":49.3501,"t":"2026-10-22T14:55:00Z","v":19461,"vw":49.35043},{"c":49.355,"h":49.3587,"l":49.35,"n":24,"o":49.35,"t":"2026-10-22T15:00:00Z","v":3174,"vw":49.35411},{"c":49.355,"h":49.3557,"l":49.345,"n":128,"o":49.355,"t":"2026-10-22T15:05:00Z","v":21658,"vw":49.348399},{"c":49.355,"h":49.355,"l":49.3503,"n":26,"o":49.355,"t":"2026-10-22T15:10:00Z","v":2332,"vw":49.354329},{"c":49.35,"h":49.3557,"l":49.35,"n":55,"o":49.355,"t":"2026-10-22T15:15:00Z","v":9637,"vw":49.354343},{"c":49.345,"h":49.355,"l":49.3427,"n":44,"o":49.355,"t":"2026-10-22T15:20:00Z","v":9337,"vw":49.350137},{"c":49.35,"h":49.35,"l":49.3436,"n":62,"o":49.345,"t":"2026-10-22T15:25:00Z","v":9388,"vw":49.346775},{"c":49.3528,"h":49.3599,"l":49.35,"n":33,"o":49.35,"t":"2026-10-22T15:30:00Z","v":4784,"vw":49.35164},{"c":49.355,"h":49.3599,"l":49.3401,"n":43,"o":49.3401,"t":"2026-10-22T15:35:00Z","v":7806,"vw":49.354499},{"c":49.355,"h":49.36,"l":49.345,"n":74,"o":49.355,"t":"2026-10-22T15:40:00Z","v":18512,"vw":49.352414},{"c":49.36,"h":49.36,"l":49.345,"n":58,"o":49.35,"t":"2026-10-22T15:45:00Z","v":9913,"vw":49.352206},{"c":49.36,"h":49.365,"l":49.355,"n":48,"o":49.36,"t":"2026-10-22T15:50:00Z","v":9301,"vw":49.36131},{"c":49.355,"h":49.365,"l":49.3543,"n":29,"o":49.365,"t":"2026-10-22T15:55:00Z","v":8158,"vw":49.357887},{"c":49.345,"h":49.355,"l":49.345,"n":40,"o":49.355,"t":"2026-10-22T16:00:00Z","v":7292,"vw":49.347248},{"c":49.345,"h":49.36,"l":49.345,"n":39,"o":49.345,"t":"2026-10-22T16:05:00Z","v":6423,"vw":49.347203},{"c":49.355,"h":49.355,"l":49.345,"n":52,"o":49.345,"t":"2026-10-22T16:10:00Z","v":6634,"vw":49.348204},{"c":49.355,"h":49.3559,"l":49.355,"n":19,"o":49.355,"t":"2026-10-22T16:15:00Z","v":1588,"vw":49.355096},{"c":49.355,"h":49.355,"l":49.345,"n":13,"o":49.345,"t":"2026-10-22T16:20:00Z","v":1452,"vw":49.350391},{"c":49.355,"h":49.355,"l":49.355,"n":17,"o":49.355,"t":"2026-10-22T16:25:00Z","v":1919,"vw":49.355},{"c":49.355,"h":49.36,"l":49.3528,"n":35,"o":49.355,"t":"2026-10-22T16:30:00Z","v":15283,"vw":49.357415},{"c":49.365,"h":49.365,"l":49.3599,"n":43,"o":49.36,"t":"2026-10-22T16:35:00Z","v":4558,"vw":49.363624},{"c":49.385,"h":49.385,"l":49.365,"n":67,"o":49.37,"t":"2026-10-22T16:40:00Z","v":14146,"vw":49.369955},{"c":49.38,"h":49.385,"l":49.375,"n":60,"o":49.385,"t":"2026-10-22T16:45:00Z","v":18533,"vw":49.381668},{"c":49.3857,"h":49.395,"l":49.3761,"n":36,"o":49.3761,"t":"2026-10-22T16:50:00Z","v":6391,"vw":49.385465},{"c":49.375,"h":49.3898,"l":49.375,"n":78,"o":49.385,"t":"2026-10-22T16:55:00Z","v":13800,"vw":49.379594},{"c":49.38,"h":49.38,"l":49.365,"n":20,"o":49.375,"t":"2026-10-22T17:00:00Z","v":2096,"vw":49.37145},{"c":49.375,"h":49.38,"l":49.3746,"n":38,"o":49.38,"t":"2026-10-22T17:05:00Z","v":9726,"vw":49.37538},{"c":49.385,"h":49.385,"l":49.375,"n":29,"o":49.375,"t":"2026-10-22T17:10:00Z","v":2348,"vw":49.383325},{"c":49.385,"h":49.39,"l":49.3847,"n":18,"o":49.3847,"t":"2026-10-22T17:15:00Z","v":6425,"vw":49.386042},{"c":49.385,"h":49.39,"l":49.3847,"n":40,"o":49.385,"t":"2026-10-22T17:20:00Z","v":14419,"vw":49.385732},{"c":49.385,"h":49.395,"l":49.385,"n":50,"o":49.39,"t":"2026-10-22T17:25:00Z","v":6633,"vw":49.3911},{"c":49.385,"h":49.39,"l":49.385,"n":43,"o":49.3899,"t":"2026-10-22T17:30:00Z","v":6177,"vw":49.386313},{"c":49.385,"h":49.385,"l":49.38,"n":39,"o":49.3847,"t":"2026-10-22T17:35:00Z","v":6135,"vw":49.384661},{"c":49.38,"h":49.389,"l":49.38,"n":40,"o":49.385,"t":"2026-10-22T17:40:00Z","v":27847,"vw":49.381002},{"c":49.385,"h":49.39,"l":49.38,"n":37,"o":49.385,"t":"2026-10-22T17:45:00Z","v":2570,"vw":49.384437},{"c":49.3801,"h":49.385,"l":49.3801,"n":49,"o":49.385,"t":"2026-10-22T17:50:00Z","v":7858,"vw":49.384851},{"c":49.395,"h":49.4,"l":49.385,"n":64,"o":49.385,"t":"2026-10-22T17:55:00Z","v":12745,"vw":49.39107},{"c":49.3999,"h":49.405,"l":49.3947,"n":80,"o":49.395,"t":"2026-10-22T18:00:00Z","v":15287,"vw":49.397127},{"c":49.385,"h":49.395,"l":49.385,"n":73,"o":49.395,"t":"2026-10-22T18:05:00Z","v":11754,"vw":49.387486},{"c":49.385,"h":49.3858,"l":49.37,"n":109,"o":49.3845,"t":"2026-10-22T18:10:00Z","v":243221,"vw":49.373392},{"c":49.39,"h":49.39,"l":49.3839,"n":51,"o":49.385,"t":"2026-10-22T18:15:00Z","v":10678,"vw":49.384899},{"c":49.385,"h":49.39,"l":49.3844,"n":61,"o":49.385,"t":"2026-10-22T18:20:00Z","v":10458,"vw":49.386418},{"c":49.395,"h":49.4,"l":49.385,"n":43,"o":49.385,"t":"2026-10-22T18:25:00Z","v":6924,"vw":49.38957},{"c":49.39,"h":49.395,"l":49.39,"n":69,"o":49.395,"t":"2026-10-22T18:30:00Z","v":17952,"vw":49.391213},{"c":49.395,"h":49.4,"l":49.39,"n":26,"o":49.39,"t":"2026-10-22T18:35:00Z","v":12270,"vw":49.397217},{"c":49.395,"h":49.395,"l":49.39,"n":95,"o":49.395,"t":"2026-10-22T18:40:00Z","v":34676,"vw":49.393222},{"c":49.385,"h":49.3999,"l":49.38,"n":44,"o":49.3999,"t":"2026-10-22T18:45:00Z","v":9893,"vw":49.390649},{"c":49.385,"h":49.39,"l":49.3845,"n":42,"o":49.39,"t":"2026-10-22T18:50:00Z","v":24168,"vw":49.389249},{"c":49.385,"h":49.39,"l":49.385,"n":41,"o":49.385,"t":"2026-10-22T18:55:00Z","v":3649,"vw":49.385628},{"c":49.385,"h":49.385,"l":49.3843,"n":28,"o":49.3843,"t":"2026-10-22T19:00:00Z","v":1955,"vw":49.384936},{"c":49.385,"h":49.3857,"l":49.38,"n":39,"o":49.385,"t":"2026-10-22T19:05:00Z","v":9784,"vw":49.384802},{"c":49.385,"h":49.385,"l":49.38,"n":28,"o":49.385,"t":"2026-10-22T19:10:00Z","v":3348,"vw":49.384544},{"c":49.385,"h":49.3857,"l":49.3843,"n":42,"o":49.385,"t":"2026-10-22T19:15:00Z","v":6812,"vw":49.384978},{"c":49.385,"h":49.39,"l":49.385,"n":62,"o":49.39,"t":"2026-10-22T19:20:00Z","v":16719,"vw":49.389271},{"c":49.3857,"h":49.3876,"l":49.38,"n":29,"o":49.385,"t":"2026-10-22T19:25:00Z","v":27997,"vw":49.380751},{"c":49.385,"h":49.3857,"l":49.3847,"n":92,"o":49.385,"t":"2026-10-22T19:30:00Z","v":14887,"vw":49.385057},{"c":49.385,"h":49.3876,"l":49.38,"n":48,"o":49.385,"t":"2026-10-22T19:35:00Z","v":6336,"vw":49.384498},{"c":49.38,"h":49.385,"l":49.38,"n":69,"o":49.38,"t":"2026-10-22T19:40:00Z","v":12746,"vw":49.381287},{"c":49.375,"h":49.3899,"l":49.3743,"n":53,"o":49.3899,"t":"2026-10-22T19:45:00Z","v":12749,"vw":49.385301},{"c":49.375,"h":49.39,"l":49.37,"n":81,"o":49.37,"t":"2026-10-22T19:50:00Z","v":329918,"vw":49.389031},{"c":49.385,"h":49.39,"l":49.38,"n":255,"o":49.38,"t":"2026-10-22T19:55:00Z","v":59395,"vw":49.386428},{"c":49.4,"h":49.4,"l":49.39,"n":12,"o":49.39,"t":"2026-10-22T20:00:00Z","v":38903,"vw":49.399865},{"c":49.24,"h":49.24,"l":49.23,"n":17,"o":49.23,"t":"2026-10-22T20:05:00Z","v":503,"vw":49.235}],"history":[{"c":51.67,"h":51.75,"l":51.67,"n":1458,"o":51.74,"t":"2024-10-21T04:00:00Z","v":182651,"vw":51.698769},{"c":51.64,"h":51.6889,"l":51.6,"n":2169,"o":51.67,"t":"2024-10-22T04:00:00Z","v":663591,"vw":51.626561},{"c":51.58,"h":51.6,"l":51.5303,"n":1925,"o":51.58,"t":"2024-10-23T04:00:00Z","v":305743,"vw":51.576139},{"c":51.7,"h":51.74,"l":51.64,"n":2786,"o":51.67,"t":"2024-10-24T04:00:00Z","v":833897,"vw":51.724757},{"c":51.64,"h":51.75,"l":51.64,"n":2279,"o":51.75,"t":"2024-10-25T04:00:00Z","v":363711,"vw":51.698961},{"c":51.72,"h":51.77,"l":51.69,"n":2784,"o":51.75,"t":"2024-10-28T04:00:00Z","v":407077,"vw":51.726776},{"c":51.67,"h":51.68,"l":51.585,"n":2353,"o":51.6,"t":"2024-10-29T04:00:00Z","v":313099,"vw":51.637713},{"c":51.53,"h":51.745,"l":51.5,"n":1810,"o":51.69,"t":"2024-10-30T04:00:00Z","v":453726,"vw":51.643351},{"c":51.57,"h":51.6,"l":51.445,"n":3552,"o":51.51,"t":"2024-10-31T04:00:00Z","v":679400,"vw":51.54138},{"c":51.52,"h":51.655,"l":51.505,"n":2444,"o":51.62,"t":"2024-11-01T04:00:00Z","v":603745,"vw":51.558211},{"c":51.6,"h":51.66,"l":51.58,"n":1825,"o":51.63,"t":"2024-11-04T05:00:00Z","v":288357,"vw":51.614746},{"c":51.66,"h":51.66,"l":51.5112,"n":1898,"o":51.6,"t":"2024-11-05T05:00:00Z","v":248084,"vw":51.599446},{"c":51.465,"h":51.535,"l":51.32,"n":3349,"o":51.4,"t":"2024-11-06T05:00:00Z","v":351085,"vw":51.455177},{"c":51.645,"h":51.65,"l":51.55,"n":2506,"o":51.57,"t":"2024-11-07T05:00:00Z","v":370989,"vw":51.605769},{"c":51.69,"h":51.705,"l":51.5914,"n":2044,"o":51.61,"t":"2024-11-08T05:00:00Z","v":315075,"vw":51.665864},{"c":51.77,"h":51.79,"l":51.7155,"n":2384,"o":51.74,"t":"2024-11-11T05:00:00Z","v":338483,"vw":51.752868},{"c":51.645,"h":51.779,"l":51.61,"n":2081,"o":51.75,"t":"2024-11-12T05:00:00Z","v":286730,"vw":51.659529},{"c":51.62,"h":51.8,"l":51.605,"n":2084,"o":51.77,"t":"2024-11-13T05:00:00Z","v":321873,"vw":51.653331},{"c":51.775,"h":51.8,"l":51.7,"n":3605,"o":51.74,"t":"2024-11-14T05:00:00Z","v":727180,"vw":51.758962},{"c":51.795,"h":51.83,"l":51.68,"n":3274,"o":51.74,"t":"2024-11-15T05:00:00Z","v":798826,"vw":51.768133},{"c":51.74,"h":51.75,"l":51.6312,"n":2075,"o":51.64,"t":"2024-11-18T05:00:00Z","v":268086,"vw":51.691586},{"c":51.72,"h":51.78,"l":51.69,"n":1997,"o":51.69,"t":"2024-11-19T05:00:00Z","v":290175,"vw":51.734702},{"c":51.65,"h":51.7099,"l":51.62,"n":1725,"o":51.62,"t":"2024-11-20T05:00:00Z","v":322918,"vw":51.666902},{"c":51.71,"h":51.78,"l":51.71,"n":2369,"o":51.73,"t":"2024-11-21T05:00:00Z","v":522430,"vw":51.742148},{"c":51.86,"h":52.03,"l":51.8,"n":3115,"o":51.83,"t":"2024-11-22T05:00:00Z","v":380636,"vw":51.87209},{"c":52.02,"h":52.04,"l":51.97,"n":2407,"o":52,"t":"2024-11-25T05:00:00Z","v":438005,"vw":52.017217},{"c":51.98,"h":51.9889,"l":51.925,"n":2344,"o":51.96,"t":"2024-11-26T05:00:00Z","v":309479,"vw":51.964458},{"c":52.04,"h":52.09,"l":52.015,"n":1983,"o":52.06,"t":"2024-11-27T05:00:00Z","v":270618,"vw":52.055603},{"c":52.28,"h":52.32,"l":52.22,"n":910,"o":52.24,"t":"2024-11-29T05:00:00Z","v":135342,"vw":52.271248},{"c":52.36,"h":52.7,"l":52.2712,"n":3676,"o":52.7,"t":"2024-12-02T05:00:00Z","v":706561,"vw":52.370353},{"c":52.32,"h":52.3791,"l":52.305,"n":3491,"o":52.36,"t":"2024-12-03T05:00:00Z","v":968611,"vw":52.346367},{"c":52.46,"h":52.485,"l":52.33,"n":2003,"o":52.33,"t":"2024-12-04T05:00:00Z","v":335969,"vw":52.448762},{"c":52.41,"h":52.43,"l":52.3411,"n":2665,"o":52.36,"t":"2024-12-05T05:00:00Z","v":485329,"vw":52.397558},{"c":52.45,"h":52.485,"l":52.3845,"n":2219,"o":52.48,"t":"2024-12-06T05:00:00Z","v":351127,"vw":52.433234},{"c":52.45,"h":52.49,"l":52.4312,"n":2989,"o":52.49,"t":"2024-12-09T05:00:00Z","v":387371,"vw":52.461572},{"c":52.43,"h":52.475,"l":52.41,"n":4157,"o":52.44,"t":"2024-12-10T05:00:00Z","v":409134,"vw":52.438327},{"c":52.42,"h":52.54,"l":52.4,"n":3863,"o":52.53,"t":"2024-12-11T05:00:00Z","v":308071,"vw":52.441958},{"c":52.26,"h":52.4,"l":52.24,"n":1929,"o":52.39,"t":"2024-12-12T05:00:00Z","v":292889,"vw":52.297266},{"c":52.24,"h":52.33,"l":52.22,"n":2028,"o":52.31,"t":"2024-12-13T05:00:00Z","v":307779,"vw":52.256532},{"c":52.29,"h":52.34,"l":52.24,"n":2245,"o":52.3,"t":"2024-12-16T05:00:00Z","v":366526,"vw":52.276324},{"c":52.24,"h":52.31,"l":52.24,"n":2609,"o":52.26,"t":"2024-12-17T05:00:00Z","v":415261,"vw":52.267658},{"c":49.87,"h":50.11,"l":49.855,"n":3864,"o":50.05,"t":"2024-12-18T05:00:00Z","v":729925,"vw":49.987835},{"c":49.94,"h":49.98,"l":49.76,"n":4054,"o":49.95,"t":"2024-12-19T05:00:00Z","v":881564,"vw":49.941163},{"c":50.03,"h":50.06,"l":50.01,"n":5979,"o":50.02,"t":"2024-12-20T05:00:00Z","v":1548912,"vw":50.031088},{"c":49.95,"h":50,"l":49.9,"n":3703,"o":50,"t":"2024-12-23T05:00:00Z","v":1137764,"vw":49.96209},{"c":50.01,"h":50.01,"l":49.93,"n":2445,"o":49.96,"t":"2024-12-24T05:00:00Z","v":643494,"vw":49.962161},{"c":50.04,"h":50.05,"l":49.92,"n":3175,"o":49.95,"t":"2024-12-26T05:00:00Z","v":690496,"vw":49.978982},{"c":49.87,"h":49.9587,"l":49.87,"n":1672,"o":49.93,"t":"2024-12-27T05:00:00Z","v":392142,"vw":49.900683},{"c":49.96,"h":49.99,"l":49.9203,"n":3865,"o":49.93,"t":"2024-12-30T05:00:00Z","v":682000,"vw":49.959131},{"c":49.92,"h":50.0398,"l":49.92,"n":2268,"o":50,"t":"2024-12-31T05:00:00Z","v":550066,"vw":49.969274},{"c":49.96,"h":50.06,"l":49.94,"n":3221,"o":50.01,"t":"2025-01-02T05:00:00Z","v":400708,"vw":49.989319},{"c":49.97,"h":50.08,"l":49.97,"n":2435,"o":50.06,"t":"2025-01-03T05:00:00Z","v":391675,"vw":50.007045},{"c":49.96,"h":49.9945,"l":49.86,"n":2216,"o":49.99,"t":"2025-01-06T05:00:00Z","v":370001,"vw":49.957604},{"c":49.82,"h":49.915,"l":49.81,"n":2838,"o":49.89,"t":"2025-01-07T05:00:00Z","v":282101,"vw":49.840982},{"c":49.75,"h":49.77,"l":49.6799,"n":1736,"o":49.72,"t":"2025-01-08T05:00:00Z","v":256326,"vw":49.728961},{"c":49.54,"h":49.6172,"l":49.54,"n":2645,"o":49.6,"t":"2025-01-10T05:00:00Z","v":589709,"vw":49.567921},{"c":49.51,"h":49.59,"l":49.5011,"n":2762,"o":49.55,"t":"2025-01-13T05:00:00Z","v":465278,"vw":49.53119},{"c":49.42,"h":49.48,"l":49.4111,"n":2233,"o":49.48,"t":"2025-01-14T05:00:00Z","v":401334,"vw":49.439489},{"c":49.69,"h":49.7389,"l":49.58,"n":2590,"o":49.69,"t":"2025-01-15T05:00:00Z","v":785439,"vw":49.694022},{"c":49.77,"h":49.7888,"l":49.6411,"n":2952,"o":49.68,"t":"2025-01-16T05:00:00Z","v":514529,"vw":49.750743},{"c":49.87,"h":49.88,"l":49.81,"n":3212,"o":49.85,"t":"2025-01-17T05:00:00Z","v":830826,"vw":49.858445},{"c":50.02,"h":50.03,"l":49.96,"n":2734,"o":49.99,"t":"2025-01-21T05:00:00Z","v":829372,"vw":50.000345},{"c":49.95,"h":50.03,"l":49.92,"n":3193,"o":50,"t":"2025-01-22T05:00:00Z","v":685923,"vw":49.956881},{"c":49.88,"h":49.905,"l":49.85,"n":2580,"o":49.87,"t":"2025-01-23T05:00:00Z","v":455636,"vw":49.87228},{"c":49.94,"h":49.94,"l":49.86,"n":2165,"o":49.88,"t":"2025-01-24T05:00:00Z","v":380067,"vw":49.910107},{"c":49.99,"h":50.03,"l":49.9601,"n":2063,"o":50.02,"t":"2025-01-27T05:00:00Z","v":570920,"vw":49.994015},{"c":49.97,"h":49.995,"l":49.9211,"n":2298,"o":49.93,"t":"2025-01-28T05:00:00Z","v":492695,"vw":49.951701},{"c":49.97,"h":50.039,"l":49.91,"n":1587,"o":50.03,"t":"2025-01-29T05:00:00Z","v":288691,"vw":49.975882},{"c":50.1,"h":50.117,"l":50.0629,"n":1358,"o":50.08,"t":"2025-01-30T05:00:00Z","v":278668,"vw":50.086947},{"c":50.14,"h":50.22,"l":50.11,"n":2575,"o":50.18,"t":"2025-01-31T05:00:00Z","v":375002,"vw":50.178524},{"c":50.3,"h":50.39,"l":50.2601,"n":3658,"o":50.34,"t":"2025-02-03T05:00:00Z","v":893238,"vw":50.311493},{"c":50.34,"h":50.34,"l":50.23,"n":3948,"o":50.23,"t":"2025-02-04T05:00:00Z","v":402528,"vw":50.30413},{"c":50.41,"h":50.45,"l":50.4,"n":2860,"o":50.4,"t":"2025-02-05T05:00:00Z","v":1660480,"vw":50.425256},{"c":50.4,"h":50.44,"l":50.381,"n":2812,"o":50.42,"t":"2025-02-06T05:00:00Z","v":488870,"vw":50.408814},{"c":50.34,"h":50.37,"l":50.281,"n":2321,"o":50.34,"t":"2025-02-07T05:00:00Z","v":378871,"vw":50.349204},{"c":50.36,"h":50.415,"l":50.3501,"n":2015,"o":50.4,"t":"2025-02-10T05:00:00Z","v":409850,"vw":50.375098},{"c":50.25,"h":50.28,"l":50.205,"n":2137,"o":50.27,"t":"2025-02-11T05:00:00Z","v":473758,"vw":50.232866},{"c":50.14,"h":50.17,"l":50.09,"n":2665,"o":50.14,"t":"2025-02-12T05:00:00Z","v":422770,"vw":50.13307},{"c":50.35,"h":50.36,"l":50.28,"n":2348,"o":50.29,"t":"2025-02-13T05:00:00Z","v":324829,"vw":50.329127},{"c":50.25,"h":50.3391,"l":50.25,"n":4634,"o":50.3,"t":"2025-02-14T05:00:00Z","v":959552,"vw":50.300633},{"c":50.1,"h":50.2599,"l":50.085,"n":3316,"o":50.21,"t":"2025-02-18T05:00:00Z","v":572370,"vw":50.128848},{"c":50.04,"h":50.055,"l":50,"n":2176,"o":50.04,"t":"2025-02-19T05:00:00Z","v":604420,"vw":50.035413},{"c":50.07,"h":50.09,"l":50.051,"n":2639,"o":50.06,"t":"2025-02-20T05:00:00Z","v":376986,"vw":50.075637},{"c":50.21,"h":50.225,"l":50.115,"n":2063,"o":50.13,"t":"2025-02-21T05:00:00Z","v":241093,"vw":50.191249},{"c":50.14,"h":50.2255,"l":50.1355,"n":2208,"o":50.16,"t":"2025-02-24T05:00:00Z","v":600845,"vw":50.165659},{"c":50.31,"h":50.32,"l":50.28,"n":2913,"o":50.28,"t":"2025-02-25T05:00:00Z","v":466559,"vw":50.29558},{"c":50.37,"h":50.4,"l":50.31,"n":2960,"o":50.34,"t":"2025-02-26T05:00:00Z","v":651852,"vw":50.369509},{"c":50.33,"h":50.35,"l":50.29,"n":1840,"o":50.29,"t":"2025-02-27T05:00:00Z","v":270412,"vw":50.324009},{"c":50.43,"h":50.43,"l":50.3555,"n":2939,"o":50.37,"t":"2025-02-28T05:00:00Z","v":389472,"vw":50.38978},{"c":50.32,"h":50.32,"l":50.16,"n":4841,"o":50.23,"t":"2025-03-03T05:00:00Z","v":1079912,"vw":50.235044},{"c":50.05,"h":50.3682,"l":50.05,"n":4102,"o":50.33,"t":"2025-03-04T05:00:00Z","v":479958,"vw":50.192768},{"c":49.86,"h":49.97,"l":49.835,"n":3728,"o":49.97,"t":"2025-03-05T05:00:00Z","v":808907,"vw":49.889338},{"c":49.77,"h":49.79,"l":49.635,"n":3470,"o":49.71,"t":"2025-03-06T05:00:00Z","v":474330,"vw":49.735835},{"c":49.72,"h":49.87,"l":49.7,"n":2648,"o":49.85,"t":"2025-03-07T05:00:00Z","v":382301,"vw":49.759594},{"c":49.76,"h":49.81,"l":49.73,"n":3806,"o":49.79,"t":"2025-03-10T04:00:00Z","v":731156,"vw":49.761},{"c":49.59,"h":49.73,"l":49.585,"n":2970,"o":49.68,"t":"2025-03-11T04:00:00Z","v":671072,"vw":49.658882},{"c":49.64,"h":49.675,"l":49.5701,"n":2733,"o":49.59,"t":"2025-03-12T04:00:00Z","v":830041,"vw":49.644032},{"c":49.7,"h":49.71,"l":49.59,"n":2090,"o":49.6,"t":"2025-03-13T04:00:00Z","v":1716646,"vw":49.619768},{"c":49.69,"h":49.7088,"l":49.63,"n":2505,"o":49.64,"t":"2025-03-14T04:00:00Z","v":755899,"vw":49.682983},{"c":49.74,"h":49.82,"l":49.735,"n":2972,"o":49.79,"t":"2025-03-17T04:00:00Z","v":879822,"vw":49.765728},{"c":49.78,"h":49.78,"l":49.66,"n":3658,"o":49.7,"t":"2025-03-18T04:00:00Z","v":2259480,"vw":49.687789},{"c":49.89,"h":49.89,"l":49.72,"n":3129,"o":49.76,"t":"2025-03-19T04:00:00Z","v":3296432,"vw":49.763449},{"c":49.84,"h":49.93,"l":49.82,"n":3831,"o":49.93,"t":"2025-03-20T04:00:00Z","v":953472,"vw":49.856464},{"c":49.85,"h":49.89,"l":49.82,"n":2938,"o":49.88,"t":"2025-03-21T04:00:00Z","v":663003,"vw":49.851163},{"c":49.82,"h":49.848,"l":49.76,"n":4607,"o":49.84,"t":"2025-03-24T04:00:00Z","v":408752,"vw":49.799453},{"c":49.83,"h":49.84,"l":49.75,"n":5418,"o":49.77,"t":"2025-03-25T04:00:00Z","v":922861,"vw":49.805148},{"c":49.84,"h":49.86,"l":49.765,"n":3253,"o":49.81,"t":"2025-03-26T04:00:00Z","v":622002,"vw":49.816412},{"c":49.87,"h":49.88,"l":49.795,"n":2968,"o":49.82,"t":"2025-03-27T04:00:00Z","v":506953,"vw":49.834635},{"c":49.98,"h":49.99,"l":49.931,"n":3113,"o":49.95,"t":"2025-03-28T04:00:00Z","v":1044185,"vw":49.970207},{"c":49.99,"h":50.04,"l":49.93,"n":3584,"o":49.99,"t":"2025-03-31T04:00:00Z","v":731209,"vw":49.974216},{"c":50.09,"h":50.205,"l":50.0536,"n":3616,"o":50.07,"t":"2025-04-01T04:00:00Z","v":714444,"vw":50.083592},{"c":50.11,"h":50.24,"l":50.055,"n":3839,"o":50.21,"t":"2025-04-02T04:00:00Z","v":1170862,"vw":50.160528},{"c":50.3,"h":50.33,"l":50.265,"n":2148,"o":50.3,"t":"2025-04-03T04:00:00Z","v":539062,"vw":50.298209},{"c":50.38,"h":50.525,"l":50.38,"n":4160,"o":50.47,"t":"2025-04-04T04:00:00Z","v":622714,"vw":50.444971},{"c":50.2,"h":50.4066,"l":50.105,"n":9529,"o":50.21,"t":"2025-04-07T04:00:00Z","v":1894977,"vw":50.184523},{"c":50.19,"h":50.28,"l":50.01,"n":6633,"o":50.01,"t":"2025-04-08T04:00:00Z","v":1444586,"vw":50.207395},{"c":50.17,"h":50.6,"l":49.9475,"n":6440,"o":50.22,"t":"2025-04-09T04:00:00Z","v":1061819,"vw":50.129698},{"c":50.2,"h":50.4,"l":49.95,"n":3991,"o":50.26,"t":"2025-04-10T04:00:00Z","v":690369,"vw":50.218963},{"c":50.25,"h":50.3,"l":50.16,"n":5859,"o":50.25,"t":"2025-04-11T04:00:00Z","v":1485753,"vw":50.239192},{"c":50.39,"h":50.41,"l":50.25,"n":2985,"o":50.25,"t":"2025-04-14T04:00:00Z","v":611611,"vw":50.341209},{"c":50.37,"h":50.4,"l":50.311,"n":3063,"o":50.32,"t":"2025-04-15T04:00:00Z","v":573519,"vw":50.368559},{"c":50.49,"h":50.505,"l":50.4301,"n":3194,"o":50.46,"t":"2025-04-16T04:00:00Z","v":628258,"vw":50.479533},{"c":50.53,"h":50.575,"l":50.51,"n":2322,"o":50.56,"t":"2025-04-17T04:00:00Z","v":773271,"vw":50.548263},{"c":50.49,"h":50.5881,"l":50.43,"n":2715,"o":50.47,"t":"2025-04-21T04:00:00Z","v":493913,"vw":50.521394},{"c":50.58,"h":50.6,"l":50.54,"n":2637,"o":50.59,"t":"2025-04-22T04:00:00Z","v":1050047,"vw":50.580566},{"c":50.55,"h":50.6591,"l":50.4901,"n":2780,"o":50.63,"t":"2025-04-23T04:00:00Z","v":539243,"vw":50.534128},{"c":50.71,"h":50.715,"l":50.64,"n":3028,"o":50.65,"t":"2025-04-24T04:00:00Z","v":619064,"vw":50.690625},{"c":50.68,"h":50.71,"l":50.6504,"n":3998,"o":50.66,"t":"2025-04-25T04:00:00Z","v":743830,"vw":50.691463},{"c":50.66,"h":50.67,"l":50.6,"n":2978,"o":50.62,"t":"2025-04-28T04:00:00Z","v":542671,"vw":50.64332},{"c":50.72,"h":50.72,"l":50.63,"n":5523,"o":50.63,"t":"2025-04-29T04:00:00Z","v":755066,"vw":50.702313},{"c":50.82,"h":50.8481,"l":50.72,"n":2610,"o":50.73,"t":"2025-04-30T04:00:00Z","v":3866646,"vw":50.784729},{"c":50.74,"h":50.84,"l":50.68,"n":3792,"o":50.84,"t":"2025-05-01T04:00:00Z","v":1960167,"vw":50.726656},{"c":50.66,"h":50.75,"l":50.63,"n":3820,"o":50.71,"t":"2025-05-02T04:00:00Z","v":860026,"vw":50.665952},{"c":50.67,"h":50.7,"l":50.63,"n":2076,"o":50.68,"t":"2025-05-05T04:00:00Z","v":417716,"vw":50.65572},{"c":50.72,"h":50.72,"l":50.605,"n":2019,"o":50.62,"t":"2025-05-06T04:00:00Z","v":499073,"vw":50.691919},{"c":50.78,"h":50.84,"l":50.74,"n":3881,"o":50.74,"t":"2025-05-07T04:00:00Z","v":706044,"vw":50.798901},{"c":50.61,"h":50.78,"l":50.6,"n":1816,"o":50.78,"t":"2025-05-08T04:00:00Z","v":628569,"vw":50.648453},{"c":50.68,"h":50.71,"l":50.655,"n":2008,"o":50.68,"t":"2025-05-09T04:00:00Z","v":382732,"vw":50.680512},{"c":50.52,"h":50.54,"l":50.48,"n":2876,"o":50.52,"t":"2025-05-12T04:00:00Z","v":584310,"vw":50.499229},{"c":50.52,"h":50.54,"l":50.48,"n":4114,"o":50.54,"t":"2025-05-13T04:00:00Z","v":649757,"vw":50.506765},{"c":50.39,"h":50.47,"l":50.365,"n":1942,"o":50.45,"t":"2025-05-14T04:00:00Z","v":360093,"vw":50.405494},{"c":50.59,"h":50.6,"l":50.51,"n":2999,"o":50.51,"t":"2025-05-15T04:00:00Z","v":445671,"vw":50.585039},{"c":50.61,"h":50.67,"l":50.56,"n":2526,"o":50.65,"t":"2025-05-16T04:00:00Z","v":466969,"vw":50.61234},{"c":50.69,"h":50.6952,"l":50.58,"n":1961,"o":50.59,"t":"2025-05-19T04:00:00Z","v":217370,"vw":50.653808},{"c":50.58,"h":50.64,"l":50.55,"n":13358,"o":50.61,"t":"2025-05-20T04:00:00Z","v":42896892,"vw":50.59574},{"c":50.42,"h":50.56,"l":50.39,"n":9811,"o":50.56,"t":"2025-05-21T04:00:00Z","v":6789644,"vw":50.46936},{"c":50.49,"h":50.49,"l":50.39,"n":6554,"o":50.43,"t":"2025-05-22T04:00:00Z","v":1978027,"vw":50.456905},{"c":50.63,"h":50.66,"l":50.54,"n":6223,"o":50.64,"t":"2025-05-23T04:00:00Z","v":2942229,"vw":50.633779},{"c":50.76,"h":50.78,"l":50.6993,"n":9839,"o":50.72,"t":"2025-05-27T04:00:00Z","v":2001460,"vw":50.756787},{"c":50.74,"h":50.78,"l":50.69,"n":5127,"o":50.71,"t":"2025-05-28T04:00:00Z","v":1834022,"vw":50.742724},{"c":50.82,"h":50.87,"l":50.7735,"n":7142,"o":50.79,"t":"2025-05-29T04:00:00Z","v":1744007,"vw":50.83719},{"c":50.86,"h":50.87,"l":50.775,"n":4043,"o":50.79,"t":"2025-05-30T04:00:00Z","v":953055,"vw":50.845205},{"c":50.82,"h":50.82,"l":50.7517,"n":5491,"o":50.76,"t":"2025-06-02T04:00:00Z","v":1852624,"vw":50.791716},{"c":50.85,"h":50.895,"l":50.82,"n":3365,"o":50.88,"t":"2025-06-03T04:00:00Z","v":807189,"vw":50.846095},{"c":50.9,"h":50.93,"l":50.811,"n":3615,"o":50.83,"t":"2025-06-04T04:00:00Z","v":967762,"vw":50.893962},{"c":50.78,"h":50.83,"l":50.73,"n":4165,"o":50.81,"t":"2025-06-05T04:00:00Z","v":871010,"vw":50.763452},{"c":50.77,"h":50.81,"l":50.74,"n":3145,"o":50.81,"t":"2025-06-06T04:00:00Z","v":742100,"vw":50.767941},{"c":50.85,"h":50.87,"l":50.777,"n":4447,"o":50.78,"t":"2025-06-09T04:00:00Z","v":673665,"vw":50.843939},{"c":50.92,"h":50.95,"l":50.8945,"n":4139,"o":50.93,"t":"2025-06-10T04:00:00Z","v":594253,"vw":50.917619},{"c":50.97,"h":50.97,"l":50.91,"n":5323,"o":50.93,"t":"2025-06-11T04:00:00Z","v":2020294,"vw":50.951639},{"c":51.05,"h":51.09,"l":51.0101,"n":3856,"o":51.02,"t":"2025-06-12T04:00:00Z","v":767269,"vw":51.042203},{"c":50.89,"h":50.965,"l":50.85,"n":4118,"o":50.96,"t":"2025-06-13T04:00:00Z","v":509977,"vw":50.887475},{"c":50.91,"h":50.99,"l":50.89,"n":3346,"o":50.92,"t":"2025-06-16T04:00:00Z","v":646322,"vw":50.92952},{"c":50.94,"h":50.96,"l":50.9,"n":7731,"o":50.95,"t":"2025-06-17T04:00:00Z","v":944288,"vw":50.935366},{"c":51.02,"h":51.14,"l":50.98,"n":5083,"o":51.02,"t":"2025-06-18T04:00:00Z","v":1036400,"vw":51.038364},{"c":51.02,"h":51.0699,"l":50.98,"n":3230,"o":51.02,"t":"2025-06-20T04:00:00Z","v":553428,"vw":51.037278},{"c":51.05,"h":51.105,"l":51.03,"n":3012,"o":51.05,"t":"2025-06-23T04:00:00Z","v":454923,"vw":51.074675},{"c":51.07,"h":51.08,"l":50.98,"n":3737,"o":51.02,"t":"2025-06-24T04:00:00Z","v":455479,"vw":51.045204},{"c":51.04,"h":51.04,"l":50.9634,"n":2988,"o":51,"t":"2025-06-25T04:00:00Z","v":546294,"vw":51.007165},{"c":51.09,"h":51.09,"l":51.0217,"n":3444,"o":51.06,"t":"2025-06-26T04:00:00Z","v":510390,"vw":51.066843},{"c":51.07,"h":51.08,"l":50.995,"n":3788,"o":51.02,"t":"2025-06-27T04:00:00Z","v":669887,"vw":51.048904},{"c":51.09,"h":51.1,"l":51.02,"n":3263,"o":51.09,"t":"2025-06-30T04:00:00Z","v":758522,"vw":51.073005},{"c":51.15,"h":51.17,"l":51.1,"n":4364,"o":51.13,"t":"2025-07-01T04:00:00Z","v":820408,"vw":51.137706},{"c":51,"h":51.0475,"l":50.975,"n":5179,"o":51.01,"t":"2025-07-02T04:00:00Z","v":947400,"vw":51.010618},{"c":51.09,"h":51.095,"l":51.02,"n":2081,"o":51.05,"t":"2025-07-03T04:00:00Z","v":582533,"vw":51.073377},{"c":51.02,"h":51.03,"l":50.9833,"n":7009,"o":51.03,"t":"2025-07-07T04:00:00Z","v":1089540,"vw":51.010325},{"c":50.95,"h":50.97,"l":50.9046,"n":2975,"o":50.93,"t":"2025-07-08T04:00:00Z","v":655689,"vw":50.931532},{"c":51.03,"h":51.04,"l":50.9599,"n":4541,"o":50.97,"t":"2025-07-09T04:00:00Z","v":717077,"vw":51.000592},{"c":50.94,"h":50.97,"l":50.9,"n":3380,"o":50.97,"t":"2025-07-10T04:00:00Z","v":674563,"vw":50.935944},{"c":50.88,"h":50.9,"l":50.8538,"n":2835,"o":50.9,"t":"2025-07-11T04:00:00Z","v":515179,"vw":50.873337},{"c":50.88,"h":50.88,"l":50.81,"n":3307,"o":50.84,"t":"2025-07-14T04:00:00Z","v":551931,"vw":50.847261},{"c":50.85,"h":50.94,"l":50.81,"n":3443,"o":50.94,"t":"2025-07-15T04:00:00Z","v":586604,"vw":50.833582},{"c":50.95,"h":50.95,"l":50.88,"n":3028,"o":50.91,"t":"2025-07-16T04:00:00Z","v":477622,"vw":50.922938},{"c":50.92,"h":50.96,"l":50.9035,"n":3830,"o":50.93,"t":"2025-07-17T04:00:00Z","v":585307,"vw":50.925311},{"c":50.93,"h":50.96,"l":50.9,"n":2406,"o":50.94,"t":"2025-07-18T04:00:00Z","v":533362,"vw":50.938297},{"c":51.04,"h":51.09,"l":51.0311,"n":3476,"o":51.05,"t":"2025-07-21T04:00:00Z","v":724805,"vw":51.063245},{"c":51.08,"h":51.12,"l":51.065,"n":2920,"o":51.07,"t":"2025-07-22T04:00:00Z","v":455496,"vw":51.102814},{"c":50.95,"h":51.06,"l":50.93,"n":3132,"o":51.03,"t":"2025-07-23T04:00:00Z","v":438928,"vw":50.980929},{"c":50.89,"h":50.91,"l":50.84,"n":2709,"o":50.85,"t":"2025-07-24T04:00:00Z","v":580199,"vw":50.891078},{"c":50.96,"h":50.96,"l":50.86,"n":3369,"o":50.87,"t":"2025-07-25T04:00:00Z","v":567259,"vw":50.936746},{"c":50.98,"h":51,"l":50.95,"n":3013,"o":50.97,"t":"2025-07-28T04:00:00Z","v":445096,"vw":50.977491},{"c":51.04,"h":51.05,"l":50.967,"n":5674,"o":50.97,"t":"2025-07-29T04:00:00Z","v":699454,"vw":51.014491},{"c":50.94,"h":50.995,"l":50.914,"n":3033,"o":50.94,"t":"2025-07-30T04:00:00Z","v":704615,"vw":50.957256},{"c":51.04,"h":51.06,"l":50.99,"n":3905,"o":51.03,"t":"2025-07-31T04:00:00Z","v":915638,"vw":51.028611},{"c":51.19,"h":51.1979,"l":51.115,"n":3320,"o":51.14,"t":"2025-08-01T04:00:00Z","v":430414,"vw":51.153977},{"c":51.24,"h":51.24,"l":51.175,"n":3457,"o":51.19,"t":"2025-08-04T04:00:00Z","v":563172,"vw":51.219066},{"c":51.24,"h":51.27,"l":51.195,"n":4041,"o":51.2,"t":"2025-08-05T04:00:00Z","v":1024219,"vw":51.234048},{"c":51.21,"h":51.22,"l":51.115,"n":3150,"o":51.2,"t":"2025-08-06T04:00:00Z","v":518603,"vw":51.191211},{"c":51.215,"h":51.235,"l":51.1932,"n":3251,"o":51.2,"t":"2025-08-07T04:00:00Z","v":446939,"vw":51.215127},{"c":51.13,"h":51.18,"l":51.13,"n":4347,"o":51.18,"t":"2025-08-08T04:00:00Z","v":392753,"vw":51.15028},{"c":51.14,"h":51.17,"l":51.13,"n":3465,"o":51.14,"t":"2025-08-11T04:00:00Z","v":440017,"vw":51.146647},{"c":51.09,"h":51.09,"l":51.0148,"n":3056,"o":51.05,"t":"2025-08-12T04:00:00Z","v":535904,"vw":51.069836},{"c":51.19,"h":51.19,"l":51.13,"n":2986,"o":51.14,"t":"2025-08-13T04:00:00Z","v":621640,"vw":51.18245},{"c":51.1,"h":51.12,"l":51.07,"n":3270,"o":51.11,"t":"2025-08-14T04:00:00Z","v":404848,"vw":51.09211},{"c":50.98,"h":51,"l":50.96,"n":4084,"o":51,"t":"2025-08-15T04:00:00Z","v":1867993,"vw":50.97733},{"c":50.97,"h":50.9855,"l":50.9301,"n":3119,"o":50.97,"t":"2025-08-18T04:00:00Z","v":492878,"vw":50.964413},{"c":50.99,"h":51,"l":50.955,"n":3262,"o":50.96,"t":"2025-08-19T04:00:00Z","v":468910,"vw":50.986529},{"c":51.05,"h":51.05,"l":50.9898,"n":3465,"o":50.99,"t":"2025-08-20T04:00:00Z","v":537300,"vw":51.03474},{"c":50.94,"h":50.975,"l":50.92,"n":4025,"o":50.97,"t":"2025-08-21T04:00:00Z","v":549128,"vw":50.940016},{"c":51.07,"h":51.0854,"l":50.98,"n":3022,"o":50.99,"t":"2025-08-22T04:00:00Z","v":526324,"vw":51.058824},{"c":50.96,"h":50.99,"l":50.9374,"n":3084,"o":50.94,"t":"2025-08-25T04:00:00Z","v":577034,"vw":50.972649},{"c":51.04,"h":51.04,"l":50.96,"n":3167,"o":50.96,"t":"2025-08-26T04:00:00Z","v":503246,"vw":51.007139},{"c":51.03,"h":51.03,"l":50.9601,"n":4335,"o":50.98,"t":"2025-08-27T04:00:00Z","v":2039814,"vw":50.991403},{"c":51.09,"h":51.09,"l":51.0235,"n":3846,"o":51.03,"t":"2025-08-28T04:00:00Z","v":912000,"vw":51.057541},{"c":51.05,"h":51.0757,"l":51.0201,"n":2720,"o":51.07,"t":"2025-08-29T04:00:00Z","v":451337,"vw":51.054248},{"c":50.92,"h":50.99,"l":50.8738,"n":3450,"o":50.99,"t":"2025-09-02T04:00:00Z","v":677640,"vw":50.908329},{"c":51.03,"h":51.06,"l":50.97,"n":3276,"o":50.98,"t":"2025-09-03T04:00:00Z","v":1345834,"vw":51.0495},{"c":51.14,"h":51.16,"l":51.07,"n":2933,"o":51.12,"t":"2025-09-04T04:00:00Z","v":752475,"vw":51.119253},{"c":51.25,"h":51.3,"l":51.245,"n":3543,"o":51.27,"t":"2025-09-05T04:00:00Z","v":588781,"vw":51.262046},{"c":51.3,"h":51.3063,"l":51.2645,"n":4216,"o":51.28,"t":"2025-09-08T04:00:00Z","v":536489,"vw":51.287913},{"c":51.27,"h":51.29,"l":51.225,"n":3277,"o":51.26,"t":"2025-09-09T04:00:00Z","v":495255,"vw":51.25867},{"c":51.31,"h":51.33,"l":51.25,"n":3625,"o":51.26,"t":"2025-09-10T04:00:00Z","v":534403,"vw":51.290843},{"c":51.34,"h":51.36,"l":51.06,"n":3108,"o":51.29,"t":"2025-09-11T04:00:00Z","v":547123,"vw":51.337735},{"c":51.26,"h":51.27,"l":51.21,"n":5384,"o":51.25,"t":"2025-09-12T04:00:00Z","v":694545,"vw":51.242756},{"c":51.32,"h":51.34,"l":51.2903,"n":3153,"o":51.3,"t":"2025-09-15T04:00:00Z","v":618126,"vw":51.31826},{"c":51.3,"h":51.33,"l":51.2836,"n":6012,"o":51.3,"t":"2025-09-16T04:00:00Z","v":3082892,"vw":51.313021},{"c":51.35,"h":51.44,"l":51.3106,"n":4781,"o":51.36,"t":"2025-09-17T04:00:00Z","v":1088927,"vw":51.370072},{"c":51.29,"h":51.325,"l":51.255,"n":4510,"o":51.29,"t":"2025-09-18T04:00:00Z","v":911946,"vw":51.294471},{"c":51.28,"h":51.3,"l":51.26,"n":3978,"o":51.28,"t":"2025-09-19T04:00:00Z","v":687633,"vw":51.275318},{"c":51.26,"h":51.31,"l":51.26,"n":4689,"o":51.29,"t":"2025-09-22T04:00:00Z","v":580776,"vw":51.282929},{"c":51.28,"h":51.3,"l":51.25,"n":3975,"o":51.29,"t":"2025-09-23T04:00:00Z","v":1671593,"vw":51.258818},{"c":51.21,"h":51.24,"l":51.2,"n":3806,"o":51.23,"t":"2025-09-24T04:00:00Z","v":738139,"vw":51.218294},{"c":51.17,"h":51.2,"l":51.1429,"n":3310,"o":51.19,"t":"2025-09-25T04:00:00Z","v":597276,"vw":51.177478},{"c":51.22,"h":51.31,"l":51.21,"n":3222,"o":51.24,"t":"2025-09-26T04:00:00Z","v":640064,"vw":51.231092},{"c":51.29,"h":51.3,"l":51.2201,"n":3454,"o":51.25,"t":"2025-09-29T04:00:00Z","v":704062,"vw":51.287186},{"c":51.23,"h":51.34,"l":51.23,"n":4666,"o":51.3,"t":"2025-09-30T04:00:00Z","v":2992545,"vw":51.271572},{"c":51.27,"h":51.33,"l":51.26,"n":4513,"o":51.31,"t":"2025-10-01T04:00:00Z","v":2137052,"vw":51.281215},{"c":51.32,"h":51.365,"l":51.2499,"n":4922,"o":51.27,"t":"2025-10-02T04:00:00Z","v":1647038,"vw":51.334675},{"c":51.35,"h":51.38,"l":51.34,"n":3412,"o":51.37,"t":"2025-10-03T04:00:00Z","v":941386,"vw":51.361234},{"c":51.28,"h":51.3067,"l":51.26,"n":3771,"o":51.28,"t":"2025-10-06T04:00:00Z","v":862568,"vw":51.278598},{"c":51.29,"h":51.33,"l":51.27,"n":3532,"o":51.29,"t":"2025-10-07T04:00:00Z","v":667303,"vw":51.305087},{"c":51.38,"h":51.45,"l":51.36,"n":3779,"o":51.41,"t":"2025-10-08T04:00:00Z","v":692453,"vw":51.384633},{"c":51.35,"h":51.4,"l":51.34,"n":3556,"o":51.39,"t":"2025-10-09T04:00:00Z","v":1732979,"vw":51.359696},{"c":51.5,"h":51.535,"l":51.43,"n":4362,"o":51.47,"t":"2025-10-10T04:00:00Z","v":1113470,"vw":51.475361},{"c":51.53,"h":51.55,"l":51.4812,"n":3405,"o":51.5,"t":"2025-10-13T04:00:00Z","v":395034,"vw":51.505957},{"c":51.6,"h":51.61,"l":51.5448,"n":4058,"o":51.55,"t":"2025-10-14T04:00:00Z","v":726015,"vw":51.581327},{"c":51.65,"h":51.67,"l":51.6201,"n":4796,"o":51.65,"t":"2025-10-15T04:00:00Z","v":874142,"vw":51.649867},{"c":51.78,"h":51.78,"l":51.665,"n":3580,"o":51.67,"t":"2025-10-16T04:00:00Z","v":633659,"vw":51.737724},{"c":51.69,"h":51.71,"l":51.65,"n":4578,"o":51.7,"t":"2025-10-17T04:00:00Z","v":3283278,"vw":51.664554},{"c":51.7,"h":51.7195,"l":51.65,"n":3602,"o":51.7,"t":"2025-10-20T04:00:00Z","v":7296047,"vw":51.675033},{"c":51.76,"h":51.77,"l":51.74,"n":4133,"o":51.74,"t":"2025-10-21T04:00:00Z","v":900080,"vw":51.756546},{"c":51.8,"h":51.83,"l":51.76,"n":4063,"o":51.79,"t":"2025-10-22T04:00:00Z","v":968572,"vw":51.797647},{"c":51.75,"h":51.78,"l":51.7,"n":3274,"o":51.76,"t":"2025-10-23T04:00:00Z","v":866158,"vw":51.751577},{"c":51.71,"h":51.75,"l":51.69,"n":2744,"o":51.75,"t":"2025-10-24T04:00:00Z","v":586045,"vw":51.714778},{"c":51.79,"h":51.7999,"l":51.72,"n":4238,"o":51.73,"t":"2025-10-27T04:00:00Z","v":666927,"vw":51.772695},{"c":51.78,"h":51.8199,"l":51.72,"n":3954,"o":51.78,"t":"2025-10-28T04:00:00Z","v":607671,"vw":51.792554},{"c":51.69,"h":51.79,"l":51.68,"n":5778,"o":51.77,"t":"2025-10-29T04:00:00Z","v":615588,"vw":51.734593},{"c":51.73,"h":51.75,"l":51.695,"n":4534,"o":51.7,"t":"2025-10-30T04:00:00Z","v":717521,"vw":51.734788},{"c":51.77,"h":51.82,"l":51.7601,"n":12560,"o":51.8,"t":"2025-10-31T04:00:00Z","v":5958705,"vw":51.782296},{"c":51.71,"h":51.769,"l":51.705,"n":3441,"o":51.75,"t":"2025-11-03T05:00:00Z","v":837787,"vw":51.726164},{"c":51.7,"h":51.7462,"l":51.69,"n":4638,"o":51.71,"t":"2025-11-04T05:00:00Z","v":605246,"vw":51.717549},{"c":51.65,"h":51.72,"l":51.65,"n":4561,"o":51.7,"t":"2025-11-05T05:00:00Z","v":749701,"vw":51.67279},{"c":51.73,"h":51.75,"l":51.72,"n":2884,"o":51.73,"t":"2025-11-06T05:00:00Z","v":395559,"vw":51.735172},{"c":51.7,"h":51.73,"l":51.67,"n":3117,"o":51.67,"t":"2025-11-07T05:00:00Z","v":626381,"vw":51.697569},{"c":51.7,"h":51.74,"l":51.69,"n":3838,"o":51.71,"t":"2025-11-10T05:00:00Z","v":436285,"vw":51.717647},{"c":51.79,"h":51.79,"l":51.7518,"n":3049,"o":51.77,"t":"2025-11-11T05:00:00Z","v":484538,"vw":51.773905},{"c":51.79,"h":51.79,"l":51.75,"n":3326,"o":51.76,"t":"2025-11-12T05:00:00Z","v":431702,"vw":51.775398},{"c":51.69,"h":51.74,"l":51.68,"n":3177,"o":51.72,"t":"2025-11-13T05:00:00Z","v":440770,"vw":51.699511},{"c":51.63,"h":51.7,"l":51.61,"n":5180,"o":51.69,"t":"2025-11-14T05:00:00Z","v":1502937,"vw":51.63178},{"c":51.64,"h":51.6799,"l":51.62,"n":3747,"o":51.64,"t":"2025-11-17T05:00:00Z","v":740172,"vw":51.64158},{"c":51.64,"h":51.68,"l":51.6,"n":4605,"o":51.67,"t":"2025-11-18T05:00:00Z","v":1023206,"vw":51.632645},{"c":51.56,"h":51.657,"l":51.52,"n":6206,"o":51.65,"t":"2025-11-19T05:00:00Z","v":5566891,"vw":51.552284},{"c":51.58,"h":51.6075,"l":51.56,"n":4139,"o":51.56,"t":"2025-11-20T05:00:00Z","v":782210,"vw":51.588769},{"c":51.63,"h":51.67,"l":51.625,"n":5309,"o":51.66,"t":"2025-11-21T05:00:00Z","v":826852,"vw":51.650144},{"c":51.66,"h":51.68,"l":51.63,"n":4439,"o":51.65,"t":"2025-11-24T05:00:00Z","v":1318994,"vw":51.658115},{"c":51.75,"h":51.77,"l":51.71,"n":4456,"o":51.73,"t":"2025-11-25T05:00:00Z","v":617870,"vw":51.743909},{"c":51.78,"h":51.78,"l":51.7,"n":4142,"o":51.73,"t":"2025-11-26T05:00:00Z","v":776279,"vw":51.745992},{"c":51.76,"h":51.78,"l":51.7435,"n":2814,"o":51.77,"t":"2025-11-28T05:00:00Z","v":311839,"vw":51.760329},{"c":51.62,"h":51.64,"l":51.6,"n":6158,"o":51.61,"t":"2025-12-01T05:00:00Z","v":840364,"vw":51.616857},{"c":51.65,"h":51.66,"l":51.57,"n":6249,"o":51.58,"t":"2025-12-02T05:00:00Z","v":1446986,"vw":51.632663},{"c":51.65,"h":51.67,"l":51.62,"n":4717,"o":51.64,"t":"2025-12-03T05:00:00Z","v":772347,"vw":51.6504},{"c":51.59,"h":51.6076,"l":51.55,"n":5958,"o":51.6,"t":"2025-12-04T05:00:00Z","v":739967,"vw":51.586926},{"c":51.55,"h":51.61,"l":51.53,"n":3535,"o":51.6,"t":"2025-12-05T05:00:00Z","v":460723,"vw":51.558308},{"c":51.47,"h":51.49,"l":51.41,"n":4295,"o":51.49,"t":"2025-12-08T05:00:00Z","v":745205,"vw":51.454709},{"c":51.46,"h":51.55,"l":51.44,"n":4529,"o":51.55,"t":"2025-12-09T05:00:00Z","v":852881,"vw":51.470538},{"c":51.46,"h":51.51,"l":51.41,"n":3675,"o":51.42,"t":"2025-12-10T05:00:00Z","v":793069,"vw":51.453896},{"c":51.52,"h":51.56,"l":51.515,"n":5931,"o":51.53,"t":"2025-12-11T05:00:00Z","v":1069241,"vw":51.53238},{"c":51.48,"h":51.5,"l":51.4465,"n":3262,"o":51.45,"t":"2025-12-12T05:00:00Z","v":575927,"vw":51.476899},{"c":51.53,"h":51.56,"l":51.51,"n":3403,"o":51.53,"t":"2025-12-15T05:00:00Z","v":577175,"vw":51.524977},{"c":51.56,"h":51.56,"l":51.47,"n":3862,"o":51.47,"t":"2025-12-16T05:00:00Z","v":649895,"vw":51.536549},{"c":51.52,"h":51.57,"l":51.51,"n":4094,"o":51.55,"t":"2025-12-17T05:00:00Z","v":676037,"vw":51.534766},{"c":51.6,"h":51.61,"l":51.54,"n":5192,"o":51.55,"t":"2025-12-18T05:00:00Z","v":1112495,"vw":51.581139},{"c":49.95,"h":50,"l":49.93,"n":4941,"o":49.96,"t":"2025-12-19T05:00:00Z","v":1241040,"vw":49.95413},{"c":49.94,"h":49.96,"l":49.91,"n":7702,"o":49.93,"t":"2025-12-22T05:00:00Z","v":1871710,"vw":49.939212},{"c":50.01,"h":50.04,"l":49.95,"n":7040,"o":49.96,"t":"2025-12-23T05:00:00Z","v":1684497,"vw":50.015847},{"c":50.12,"h":50.12,"l":50.06,"n":5907,"o":50.11,"t":"2025-12-24T05:00:00Z","v":1331604,"vw":50.082718},{"c":50.16,"h":50.17,"l":50.11,"n":7556,"o":50.14,"t":"2025-12-26T05:00:00Z","v":1620352,"vw":50.145813},{"c":50.13,"h":50.15,"l":50.1,"n":5263,"o":50.1,"t":"2025-12-29T05:00:00Z","v":1022176,"vw":50.116712},{"c":50.08,"h":50.1,"l":50.05,"n":10843,"o":50.05,"t":"2025-12-30T05:00:00Z","v":1509071,"vw":50.082749},{"c":50.01,"h":50.09,"l":50,"n":4358,"o":50.06,"t":"2025-12-31T05:00:00Z","v":620802,"vw":50.047915},{"c":50.05,"h":50.1,"l":50.04,"n":4930,"o":50.1,"t":"2026-01-02T05:00:00Z","v":788401,"vw":50.057543},{"c":50.09,"h":50.12,"l":50.0506,"n":6365,"o":50.07,"t":"2026-01-05T05:00:00Z","v":1465643,"vw":50.088921},{"c":50.16,"h":50.17,"l":50.1,"n":6302,"o":50.1,"t":"2026-01-06T05:00:00Z","v":1413013,"vw":50.133684},{"c":50.22,"h":50.23,"l":50.175,"n":6416,"o":50.2,"t":"2026-01-07T05:00:00Z","v":1512269,"vw":50.215709},{"c":50.21,"h":50.22,"l":50.15,"n":4127,"o":50.17,"t":"2026-01-08T05:00:00Z","v":1056572,"vw":50.203329},{"c":50.25,"h":50.25,"l":50.1799,"n":3965,"o":50.2,"t":"2026-01-09T05:00:00Z","v":822306,"vw":50.229068},{"c":50.28,"h":50.28,"l":50.25,"n":4239,"o":50.26,"t":"2026-01-12T05:00:00Z","v":957792,"vw":50.265115},{"c":50.23,"h":50.254,"l":50.2046,"n":4258,"o":50.23,"t":"2026-01-13T05:00:00Z","v":922007,"vw":50.228445},{"c":50.27,"h":50.32,"l":50.24,"n":4784,"o":50.24,"t":"2026-01-14T05:00:00Z","v":1024368,"vw":50.291718},{"c":50.25,"h":50.29,"l":50.24,"n":3659,"o":50.28,"t":"2026-01-15T05:00:00Z","v":857430,"vw":50.2662},{"c":50.23,"h":50.28,"l":50.23,"n":3655,"o":50.26,"t":"2026-01-16T05:00:00Z","v":709403,"vw":50.256081},{"c":50.12,"h":50.1586,"l":50.1,"n":4444,"o":50.11,"t":"2026-01-20T05:00:00Z","v":971470,"vw":50.132355},{"c":50.17,"h":50.17,"l":50.12,"n":8772,"o":50.13,"t":"2026-01-21T05:00:00Z","v":1378771,"vw":50.149885},{"c":50.19,"h":50.2,"l":50.1501,"n":3567,"o":50.16,"t":"2026-01-22T05:00:00Z","v":727012,"vw":50.175907},{"c":50.16,"h":50.2,"l":50.15,"n":4192,"o":50.16,"t":"2026-01-23T05:00:00Z","v":872811,"vw":50.171624},{"c":50.23,"h":50.2598,"l":50.21,"n":3621,"o":50.23,"t":"2026-01-26T05:00:00Z","v":766860,"vw":50.229866},{"c":50.22,"h":50.26,"l":50.21,"n":4184,"o":50.24,"t":"2026-01-27T05:00:00Z","v":998828,"vw":50.229052},{"c":50.27,"h":50.27,"l":50.23,"n":5222,"o":50.26,"t":"2026-01-28T05:00:00Z","v":1623367,"vw":50.251807},{"c":50.32,"h":50.355,"l":50.26,"n":4127,"o":50.26,"t":"2026-01-29T05:00:00Z","v":775422,"vw":50.327755},{"c":50.3,"h":50.3799,"l":50.3,"n":3743,"o":50.37,"t":"2026-01-30T05:00:00Z","v":939841,"vw":50.319579},{"c":50.18,"h":50.3,"l":50.14,"n":6076,"o":50.3,"t":"2026-02-02T05:00:00Z","v":1607612,"vw":50.176907},{"c":50.16,"h":50.16,"l":50.12,"n":4746,"o":50.12,"t":"2026-02-03T05:00:00Z","v":1077242,"vw":50.140902},{"c":50.14,"h":50.19,"l":50.12,"n":5155,"o":50.17,"t":"2026-02-04T05:00:00Z","v":1083411,"vw":50.147234},{"c":50.22,"h":50.24,"l":50.1524,"n":3772,"o":50.17,"t":"2026-02-05T05:00:00Z","v":822715,"vw":50.19984},{"c":50.23,"h":50.235,"l":50.19,"n":5598,"o":50.22,"t":"2026-02-06T05:00:00Z","v":704131,"vw":50.207248},{"c":50.25,"h":50.25,"l":50.18,"n":4498,"o":50.2,"t":"2026-02-09T05:00:00Z","v":865783,"vw":50.230179},{"c":50.31,"h":50.33,"l":50.3,"n":5140,"o":50.32,"t":"2026-02-10T05:00:00Z","v":930487,"vw":50.314303},{"c":50.38,"h":50.3876,"l":50.32,"n":4177,"o":50.32,"t":"2026-02-11T05:00:00Z","v":2074295,"vw":50.364578},{"c":50.47,"h":50.47,"l":50.38,"n":4183,"o":50.39,"t":"2026-02-12T05:00:00Z","v":650001,"vw":50.441982},{"c":50.52,"h":50.545,"l":50.5,"n":2963,"o":50.51,"t":"2026-02-13T05:00:00Z","v":589591,"vw":50.519776},{"c":50.58,"h":50.59,"l":50.55,"n":3419,"o":50.57,"t":"2026-02-17T05:00:00Z","v":576591,"vw":50.569597},{"c":50.56,"h":50.57,"l":50.54,"n":3688,"o":50.54,"t":"2026-02-18T05:00:00Z","v":590853,"vw":50.560112},{"c":50.6,"h":50.6,"l":50.55,"n":3289,"o":50.56,"t":"2026-02-19T05:00:00Z","v":818193,"vw":50.586919},{"c":50.66,"h":50.68,"l":50.5975,"n":4188,"o":50.63,"t":"2026-02-20T05:00:00Z","v":627692,"vw":50.639823},{"c":50.72,"h":50.73,"l":50.64,"n":5744,"o":50.64,"t":"2026-02-23T05:00:00Z","v":803484,"vw":50.69633},{"c":50.72,"h":50.72,"l":50.67,"n":4188,"o":50.69,"t":"2026-02-24T05:00:00Z","v":646440,"vw":50.695591},{"c":50.69,"h":50.69,"l":50.6301,"n":5658,"o":50.64,"t":"2026-02-25T05:00:00Z","v":862896,"vw":50.666885},{"c":50.74,"h":50.74,"l":50.68,"n":5314,"o":50.69,"t":"2026-02-26T05:00:00Z","v":1455702,"vw":50.721636},{"c":50.86,"h":50.87,"l":50.795,"n":3232,"o":50.81,"t":"2026-02-27T05:00:00Z","v":606399,"vw":50.842942},{"c":50.66,"h":50.73,"l":50.65,"n":4944,"o":50.72,"t":"2026-03-02T05:00:00Z","v":7426152,"vw":50.67498},{"c":50.6,"h":50.62,"l":50.42,"n":8540,"o":50.42,"t":"2026-03-03T05:00:00Z","v":1515679,"vw":50.561559},{"c":50.6,"h":50.63,"l":50.57,"n":3998,"o":50.6,"t":"2026-03-04T05:00:00Z","v":789691,"vw":50.60589},{"c":50.41,"h":50.43,"l":50.34,"n":5375,"o":50.39,"t":"2026-03-05T05:00:00Z","v":1221733,"vw":50.378654},{"c":50.34,"h":50.38,"l":50.2526,"n":4936,"o":50.28,"t":"2026-03-06T05:00:00Z","v":956277,"vw":50.332337},{"c":50.37,"h":50.38,"l":50.15,"n":5477,"o":50.15,"t":"2026-03-09T04:00:00Z","v":954923,"vw":50.265743},{"c":50.31,"h":50.43,"l":50.29,"n":4746,"o":50.31,"t":"2026-03-10T04:00:00Z","v":840131,"vw":50.365307},{"c":50.15,"h":50.265,"l":50.15,"n":5187,"o":50.21,"t":"2026-03-11T04:00:00Z","v":759539,"vw":50.190766},{"c":50.02,"h":50.25,"l":49.98,"n":9187,"o":50.07,"t":"2026-03-12T04:00:00Z","v":3820687,"vw":50.069952},{"c":49.96,"h":50.1,"l":49.96,"n":7150,"o":50.07,"t":"2026-03-13T04:00:00Z","v":1546023,"vw":50.010891},{"c":50.13,"h":50.1469,"l":50.06,"n":5231,"o":50.09,"t":"2026-03-16T04:00:00Z","v":1156035,"vw":50.118862},{"c":50.14,"h":50.22,"l":50.14,"n":6637,"o":50.16,"t":"2026-03-17T04:00:00Z","v":1915991,"vw":50.189093},{"c":50.04,"h":50.17,"l":50.02,"n":4625,"o":50.13,"t":"2026-03-18T04:00:00Z","v":1299570,"vw":50.104697},{"c":50.08,"h":50.16,"l":49.945,"n":8355,"o":49.96,"t":"2026-03-19T04:00:00Z","v":2162536,"vw":50.04403},{"c":49.74,"h":49.95,"l":49.7301,"n":5773,"o":49.94,"t":"2026-03-20T04:00:00Z","v":1455088,"vw":49.784498},{"c":49.95,"h":50.04,"l":49.83,"n":7071,"o":49.85,"t":"2026-03-23T04:00:00Z","v":1224437,"vw":49.957183},{"c":49.76,"h":49.91,"l":49.74,"n":5934,"o":49.77,"t":"2026-03-24T04:00:00Z","v":3005325,"vw":49.797576},{"c":50.01,"h":50.09,"l":50.005,"n":4257,"o":50.06,"t":"2026-03-25T04:00:00Z","v":861773,"vw":50.042333},{"c":49.76,"h":49.945,"l":49.745,"n":5031,"o":49.87,"t":"2026-03-26T04:00:00Z","v":910472,"vw":49.811264},{"c":49.68,"h":49.72,"l":49.645,"n":4917,"o":49.65,"t":"2026-03-27T04:00:00Z","v":2005063,"vw":49.680148},{"c":49.81,"h":49.86,"l":49.79,"n":7168,"o":49.83,"t":"2026-03-30T04:00:00Z","v":1570477,"vw":49.820524},{"c":50.04,"h":50.09,"l":49.9,"n":6028,"o":49.96,"t":"2026-03-31T04:00:00Z","v":1058043,"vw":50.011973},{"c":49.86,"h":49.98,"l":49.82,"n":5777,"o":49.98,"t":"2026-04-01T04:00:00Z","v":3979344,"vw":49.874742},{"c":49.83,"h":49.9,"l":49.73,"n":5612,"o":49.78,"t":"2026-04-02T04:00:00Z","v":1334029,"vw":49.832214},{"c":49.79,"h":49.8363,"l":49.74,"n":5238,"o":49.78,"t":"2026-04-06T04:00:00Z","v":1322708,"vw":49.802808},{"c":49.81,"h":49.855,"l":49.67,"n":6859,"o":49.8,"t":"2026-04-07T04:00:00Z","v":2316246,"vw":49.740217},{"c":50.13,"h":50.2,"l":50.1,"n":5425,"o":50.14,"t":"2026-04-08T04:00:00Z","v":898427,"vw":50.143039},{"c":50.03,"h":50.1,"l":49.95,"n":5078,"o":49.95,"t":"2026-04-09T04:00:00Z","v":920913,"vw":50.027266},{"c":49.92,"h":49.97,"l":49.89,"n":6199,"o":49.92,"t":"2026-04-10T04:00:00Z","v":1199887,"vw":49.917999},{"c":49.905,"h":49.92,"l":49.8,"n":4741,"o":49.83,"t":"2026-04-13T04:00:00Z","v":737874,"vw":49.865835},{"c":50.05,"h":50.06,"l":49.885,"n":6434,"o":49.91,"t":"2026-04-14T04:00:00Z","v":1090636,"vw":50.024569},{"c":49.96,"h":50.02,"l":49.96,"n":4487,"o":50,"t":"2026-04-15T04:00:00Z","v":660219,"vw":49.987513},{"c":49.97,"h":50.08,"l":49.9301,"n":4972,"o":50.04,"t":"2026-04-16T04:00:00Z","v":949319,"vw":49.985812},{"c":50.21,"h":50.2655,"l":50.185,"n":4077,"o":50.2,"t":"2026-04-17T04:00:00Z","v":612609,"vw":50.222127},{"c":50.15,"h":50.17,"l":50.075,"n":4864,"o":50.13,"t":"2026-04-20T04:00:00Z","v":696415,"vw":50.132638},{"c":49.97,"h":50.17,"l":49.97,"n":5800,"o":50.12,"t":"2026-04-21T04:00:00Z","v":1040287,"vw":50.07081},{"c":50.07,"h":50.15,"l":50.06,"n":4624,"o":50.12,"t":"2026-04-22T04:00:00Z","v":807206,"vw":50.104274},{"c":49.96,"h":50.07,"l":49.9,"n":4704,"o":50.03,"t":"2026-04-23T04:00:00Z","v":683774,"vw":50.008309},{"c":50.09,"h":50.09,"l":49.97,"n":4163,"o":49.99,"t":"2026-04-24T04:00:00Z","v":685146,"vw":50.051084},{"c":49.93,"h":50,"l":49.92,"n":4778,"o":49.97,"t":"2026-04-27T04:00:00Z","v":741278,"vw":49.955373},{"c":49.87,"h":49.9199,"l":49.87,"n":4565,"o":49.89,"t":"2026-04-28T04:00:00Z","v":1010053,"vw":49.889777},{"c":49.79,"h":49.88,"l":49.78,"n":5959,"o":49.87,"t":"2026-04-29T04:00:00Z","v":998458,"vw":49.830157},{"c":49.91,"h":49.95,"l":49.9,"n":10412,"o":49.92,"t":"2026-04-30T04:00:00Z","v":4926719,"vw":49.91149},{"c":49.94,"h":50.025,"l":49.92,"n":4045,"o":49.92,"t":"2026-05-01T04:00:00Z","v":1061861,"vw":49.966437},{"c":49.84,"h":49.92,"l":49.785,"n":5210,"o":49.91,"t":"2026-05-04T04:00:00Z","v":765199,"vw":49.844858},{"c":49.87,"h":49.9098,"l":49.83,"n":5467,"o":49.83,"t":"2026-05-05T04:00:00Z","v":798316,"vw":49.885933},{"c":50.12,"h":50.13,"l":50.075,"n":3949,"o":50.08,"t":"2026-05-06T04:00:00Z","v":667587,"vw":50.111296},{"c":50.04,"h":50.2,"l":50.005,"n":4761,"o":50.16,"t":"2026-05-07T04:00:00Z","v":847032,"vw":50.072391},{"c":50.16,"h":50.21,"l":50.14,"n":5628,"o":50.17,"t":"2026-05-08T04:00:00Z","v":1003442,"vw":50.174986},{"c":50,"h":50.09,"l":49.9801,"n":4627,"o":50.04,"t":"2026-05-11T04:00:00Z","v":720320,"vw":50.010654},{"c":49.88,"h":49.905,"l":49.8519,"n":4437,"o":49.88,"t":"2026-05-12T04:00:00Z","v":825010,"vw":49.879924},{"c":49.93,"h":49.94,"l":49.86,"n":5015,"o":49.86,"t":"2026-05-13T04:00:00Z","v":726725,"vw":49.907084},{"c":49.92,"h":50.0191,"l":49.92,"n":4283,"o":49.98,"t":"2026-05-14T04:00:00Z","v":779445,"vw":49.981394},{"c":49.68,"h":49.765,"l":49.68,"n":5772,"o":49.75,"t":"2026-05-15T04:00:00Z","v":1161455,"vw":49.716107},{"c":49.79,"h":49.8359,"l":49.74,"n":5247,"o":49.8,"t":"2026-05-18T04:00:00Z","v":882382,"vw":49.788563},{"c":49.675,"h":49.715,"l":49.6312,"n":5582,"o":49.66,"t":"2026-05-19T04:00:00Z","v":1197401,"vw":49.671104},{"c":49.97,"h":50,"l":49.78,"n":5626,"o":49.78,"t":"2026-05-20T04:00:00Z","v":1153828,"vw":49.942234},{"c":50.01,"h":50.0371,"l":49.85,"n":3943,"o":49.89,"t":"2026-05-21T04:00:00Z","v":520099,"vw":49.949951},{"c":50.04,"h":50.0799,"l":50.005,"n":4472,"o":50.06,"t":"2026-05-22T04:00:00Z","v":625161,"vw":50.03962},{"c":50.19,"h":50.22,"l":50.1642,"n":4588,"o":50.2,"t":"2026-05-26T04:00:00Z","v":735351,"vw":50.191195},{"c":50.2,"h":50.27,"l":50.17,"n":5362,"o":50.22,"t":"2026-05-27T04:00:00Z","v":753654,"vw":50.221438},{"c":50.23,"h":50.26,"l":50.105,"n":17742,"o":50.14,"t":"2026-05-28T04:00:00Z","v":52220598,"vw":50.204986},{"c":50.27,"h":50.34,"l":50.19,"n":134146,"o":50.3,"t":"2026-05-29T04:00:00Z","v":8952407,"vw":50.285839},{"c":50.23,"h":50.26,"l":50.105,"n":24053,"o":50.18,"t":"2026-06-01T04:00:00Z","v":3596134,"vw":50.186756},{"c":50.27,"h":50.32,"l":50.25,"n":7455,"o":50.3,"t":"2026-06-02T04:00:00Z","v":1726489,"vw":50.271508},{"c":50.17,"h":50.2273,"l":50.1227,"n":5380,"o":50.2,"t":"2026-06-03T04:00:00Z","v":1294387,"vw":50.164069},{"c":50.22,"h":50.25,"l":50.18,"n":6257,"o":50.22,"t":"2026-06-04T04:00:00Z","v":2904421,"vw":50.211296},{"c":50.14,"h":50.19,"l":50.113,"n":9021,"o":50.13,"t":"2026-06-05T04:00:00Z","v":1511439,"vw":50.151748},{"c":50.07,"h":50.19,"l":50.06,"n":6222,"o":50.15,"t":"2026-06-08T04:00:00Z","v":980640,"vw":50.096858},{"c":50.14,"h":50.18,"l":50.095,"n":5051,"o":50.14,"t":"2026-06-09T04:00:00Z","v":1145796,"vw":50.142421},{"c":50.08,"h":50.17,"l":50.045,"n":4285,"o":50.13,"t":"2026-06-10T04:00:00Z","v":912080,"vw":50.08517},{"c":50.31,"h":50.3335,"l":50.1401,"n":4754,"o":50.17,"t":"2026-06-11T04:00:00Z","v":1049884,"vw":50.250087},{"c":50.32,"h":50.335,"l":50.235,"n":4041,"o":50.28,"t":"2026-06-12T04:00:00Z","v":618014,"vw":50.303955},{"c":50.39,"h":50.465,"l":50.3744,"n":3921,"o":50.43,"t":"2026-06-15T04:00:00Z","v":968406,"vw":50.398938},{"c":50.46,"h":50.4899,"l":50.44,"n":3695,"o":50.46,"t":"2026-06-16T04:00:00Z","v":626271,"vw":50.467241},{"c":50.43,"h":50.5364,"l":50.415,"n":4783,"o":50.51,"t":"2026-06-17T04:00:00Z","v":991999,"vw":50.49639},{"c":50.53,"h":50.585,"l":50.51,"n":3722,"o":50.54,"t":"2026-06-18T04:00:00Z","v":574803,"vw":50.545061},{"c":50.45,"h":50.5,"l":50.42,"n":4235,"o":50.47,"t":"2026-06-22T04:00:00Z","v":783680,"vw":50.444919},{"c":50.46,"h":50.64,"l":50.46,"n":5625,"o":50.5,"t":"2026-06-23T04:00:00Z","v":884079,"vw":50.481361},{"c":50.58,"h":50.63,"l":50.57,"n":5620,"o":50.58,"t":"2026-06-24T04:00:00Z","v":687589,"vw":50.589171},{"c":50.6,"h":50.68,"l":50.59,"n":4334,"o":50.65,"t":"2026-06-25T04:00:00Z","v":783714,"vw":50.620061},{"c":50.6,"h":50.6362,"l":50.575,"n":3845,"o":50.61,"t":"2026-06-26T04:00:00Z","v":639785,"vw":50.613693},{"c":50.61,"h":50.64,"l":50.59,"n":3937,"o":50.59,"t":"2026-06-29T04:00:00Z","v":865828,"vw":50.611263},{"c":50.6,"h":50.695,"l":50.58,"n":4100,"o":50.6,"t":"2026-06-30T04:00:00Z","v":1985013,"vw":50.634129},{"c":50.16,"h":50.25,"l":50.09,"n":4289,"o":50.09,"t":"2026-07-01T04:00:00Z","v":822706,"vw":50.186454},{"c":50.13,"h":50.19,"l":50.07,"n":4325,"o":50.08,"t":"2026-07-02T04:00:00Z","v":752436,"vw":50.146382},{"c":50.11,"h":50.18,"l":50.09,"n":5403,"o":50.13,"t":"2026-07-06T04:00:00Z","v":1011157,"vw":50.111508},{"c":49.94,"h":50.1,"l":49.92,"n":4209,"o":50.08,"t":"2026-07-07T04:00:00Z","v":767804,"vw":50.008514},{"c":49.81,"h":49.87,"l":49.75,"n":5060,"o":49.82,"t":"2026-07-08T04:00:00Z","v":1083665,"vw":49.813465},{"c":49.9,"h":49.92,"l":49.83,"n":3010,"o":49.83,"t":"2026-07-09T04:00:00Z","v":494686,"vw":49.896167},{"c":49.99,"h":50.015,"l":49.93,"n":4285,"o":49.96,"t":"2026-07-10T04:00:00Z","v":957436,"vw":49.986635},{"c":49.82,"h":49.9254,"l":49.7931,"n":3524,"o":49.91,"t":"2026-07-13T04:00:00Z","v":973399,"vw":49.871637},{"c":49.91,"h":49.96,"l":49.89,"n":4481,"o":49.92,"t":"2026-07-14T04:00:00Z","v":775090,"vw":49.913061},{"c":49.96,"h":49.97,"l":49.86,"n":4395,"o":49.86,"t":"2026-07-15T04:00:00Z","v":2686108,"vw":49.916461},{"c":49.89,"h":49.9,"l":49.81,"n":4664,"o":49.81,"t":"2026-07-16T04:00:00Z","v":560682,"vw":49.871287},{"c":49.85,"h":49.96,"l":49.84,"n":3718,"o":49.85,"t":"2026-07-17T04:00:00Z","v":595981,"vw":49.886426},{"c":49.8,"h":49.92,"l":49.7945,"n":6109,"o":49.86,"t":"2026-07-20T04:00:00Z","v":959492,"vw":49.830489},{"c":49.78,"h":49.81,"l":49.75,"n":4451,"o":49.78,"t":"2026-07-21T04:00:00Z","v":3140222,"vw":49.773865},{"c":49.75,"h":49.82,"l":49.725,"n":5603,"o":49.75,"t":"2026-07-22T04:00:00Z","v":622666,"vw":49.754578},{"c":49.72,"h":49.73,"l":49.63,"n":4505,"o":49.66,"t":"2026-07-23T04:00:00Z","v":623306,"vw":49.681163},{"c":49.75,"h":49.805,"l":49.72,"n":5483,"o":49.76,"t":"2026-07-24T04:00:00Z","v":2261588,"vw":49.767232},{"c":49.83,"h":49.88,"l":49.81,"n":3646,"o":49.82,"t":"2026-07-27T04:00:00Z","v":536010,"vw":49.839105},{"c":49.93,"h":49.95,"l":49.84,"n":3295,"o":49.84,"t":"2026-07-28T04:00:00Z","v":4919027,"vw":49.888244},{"c":49.77,"h":49.9,"l":49.76,"n":4723,"o":49.86,"t":"2026-07-29T04:00:00Z","v":946728,"vw":49.836823},{"c":49.83,"h":49.87,"l":49.78,"n":6850,"o":49.79,"t":"2026-07-30T04:00:00Z","v":2593839,"vw":49.840076},{"c":49.75,"h":49.805,"l":49.71,"n":5101,"o":49.78,"t":"2026-07-31T04:00:00Z","v":715310,"vw":49.739186},{"c":49.9,"h":49.93,"l":49.8817,"n":3911,"o":49.9,"t":"2026-08-03T04:00:00Z","v":673107,"vw":49.914399},{"c":50.03,"h":50.03,"l":49.96,"n":6776,"o":49.96,"t":"2026-08-04T04:00:00Z","v":1061754,"vw":50.000279},{"c":50.05,"h":50.0662,"l":50.015,"n":6453,"o":50.02,"t":"2026-08-05T04:00:00Z","v":791399,"vw":50.03817},{"c":49.96,"h":50.06,"l":49.94,"n":4757,"o":50,"t":"2026-08-06T04:00:00Z","v":489266,"vw":49.981443},{"c":50.03,"h":50.07,"l":50.03,"n":5880,"o":50.03,"t":"2026-08-07T04:00:00Z","v":1330550,"vw":50.05286},{"c":49.9,"h":49.97,"l":49.87,"n":5286,"o":49.95,"t":"2026-08-10T04:00:00Z","v":927776,"vw":49.911205},{"c":49.91,"h":50.005,"l":49.91,"n":4093,"o":49.95,"t":"2026-08-11T04:00:00Z","v":510094,"vw":49.942404},{"c":49.91,"h":50.01,"l":49.91,"n":3729,"o":49.98,"t":"2026-08-12T04:00:00Z","v":511188,"vw":49.950978},{"c":49.99,"h":50.06,"l":49.99,"n":4012,"o":50,"t":"2026-08-13T04:00:00Z","v":521603,"vw":50.014002},{"c":49.87,"h":49.96,"l":49.83,"n":3501,"o":49.95,"t":"2026-08-14T04:00:00Z","v":1339705,"vw":49.906918},{"c":49.78,"h":49.86,"l":49.78,"n":3712,"o":49.84,"t":"2026-08-17T04:00:00Z","v":639731,"vw":49.82311},{"c":49.78,"h":49.795,"l":49.71,"n":4638,"o":49.71,"t":"2026-08-18T04:00:00Z","v":810598,"vw":49.771162},{"c":49.84,"h":49.855,"l":49.7801,"n":4408,"o":49.82,"t":"2026-08-19T04:00:00Z","v":841155,"vw":49.81405},{"c":49.79,"h":49.83,"l":49.75,"n":5969,"o":49.77,"t":"2026-08-20T04:00:00Z","v":631936,"vw":49.777311},{"c":49.77,"h":49.83,"l":49.755,"n":2977,"o":49.79,"t":"2026-08-21T04:00:00Z","v":569738,"vw":49.781159},{"c":49.81,"h":49.82,"l":49.77,"n":4269,"o":49.77,"t":"2026-08-24T04:00:00Z","v":856634,"vw":49.801229},{"c":49.98,"h":49.985,"l":49.88,"n":3649,"o":49.9,"t":"2026-08-25T04:00:00Z","v":644284,"vw":49.928637},{"c":49.85,"h":49.88,"l":49.8101,"n":3933,"o":49.86,"t":"2026-08-26T04:00:00Z","v":480142,"vw":49.845861},{"c":49.78,"h":49.85,"l":49.76,"n":4368,"o":49.8,"t":"2026-08-27T04:00:00Z","v":1461870,"vw":49.820249},{"c":49.74,"h":49.83,"l":49.71,"n":4115,"o":49.79,"t":"2026-08-28T04:00:00Z","v":755331,"vw":49.773798},{"c":49.72,"h":49.77,"l":49.69,"n":3978,"o":49.72,"t":"2026-08-31T04:00:00Z","v":847921,"vw":49.704696},{"c":49.58,"h":49.6799,"l":49.56,"n":5101,"o":49.63,"t":"2026-09-01T04:00:00Z","v":1348778,"vw":49.600052},{"c":49.59,"h":49.61,"l":49.55,"n":4971,"o":49.57,"t":"2026-09-02T04:00:00Z","v":3413936,"vw":49.596365},{"c":49.68,"h":49.75,"l":49.6629,"n":4710,"o":49.72,"t":"2026-09-03T04:00:00Z","v":921185,"vw":49.692537},{"c":49.74,"h":49.79,"l":49.72,"n":3841,"o":49.75,"t":"2026-09-04T04:00:00Z","v":696988,"vw":49.753778},{"c":49.68,"h":49.72,"l":49.66,"n":6043,"o":49.72,"t":"2026-09-08T04:00:00Z","v":808025,"vw":49.692292},{"c":49.55,"h":49.63,"l":49.53,"n":5163,"o":49.61,"t":"2026-09-09T04:00:00Z","v":897075,"vw":49.559665},{"c":49.35,"h":49.43,"l":49.3235,"n":5918,"o":49.42,"t":"2026-09-10T04:00:00Z","v":1450806,"vw":49.362942},{"c":49.41,"h":49.415,"l":49.37,"n":4708,"o":49.41,"t":"2026-09-11T04:00:00Z","v":1541552,"vw":49.40042},{"c":49.38,"h":49.42,"l":49.26,"n":11194,"o":49.31,"t":"2026-09-14T04:00:00Z","v":2249751,"vw":49.383732},{"c":49.3,"h":49.33,"l":49.28,"n":6492,"o":49.29,"t":"2026-09-15T04:00:00Z","v":1407865,"vw":49.309905},{"c":49.35,"h":49.4799,"l":49.33,"n":4774,"o":49.37,"t":"2026-09-16T04:00:00Z","v":810032,"vw":49.402594},{"c":49.49,"h":49.54,"l":49.48,"n":4449,"o":49.52,"t":"2026-09-17T04:00:00Z","v":868633,"vw":49.514554},{"c":49.45,"h":49.47,"l":49.385,"n":4900,"o":49.44,"t":"2026-09-18T04:00:00Z","v":1105806,"vw":49.42794},{"c":49.56,"h":49.59,"l":49.5,"n":4296,"o":49.56,"t":"2026-09-21T04:00:00Z","v":850853,"vw":49.562273},{"c":49.61,"h":49.64,"l":49.53,"n":5306,"o":49.59,"t":"2026-09-22T04:00:00Z","v":6628797,"vw":49.571833},{"c":49.3,"h":49.55,"l":49.23,"n":6938,"o":49.5,"t":"2026-09-23T04:00:00Z","v":2620452,"vw":49.306904},{"c":49.32,"h":49.39,"l":49.275,"n":13791,"o":49.32,"t":"2026-09-24T04:00:00Z","v":12069888,"vw":49.320014},{"c":49.33,"h":49.3429,"l":49.22,"n":6518,"o":49.28,"t":"2026-09-25T04:00:00Z","v":7790817,"vw":49.275915},{"c":49.23,"h":49.26,"l":49.15,"n":5823,"o":49.17,"t":"2026-09-28T04:00:00Z","v":1795400,"vw":49.195694},{"c":49.22,"h":49.265,"l":49.16,"n":5773,"o":49.22,"t":"2026-09-29T04:00:00Z","v":1507703,"vw":49.201249},{"c":49.2,"h":49.2557,"l":49.16,"n":5774,"o":49.22,"t":"2026-09-30T04:00:00Z","v":1739350,"vw":49.189035},{"c":48.98,"h":48.995,"l":48.81,"n":9533,"o":48.87,"t":"2026-10-01T04:00:00Z","v":4924920,"vw":48.937131},{"c":48.99,"h":49.09,"l":48.965,"n":8834,"o":49.07,"t":"2026-10-02T04:00:00Z","v":3598835,"vw":49.029062},{"c":49.03,"h":49.04,"l":48.96,"n":8083,"o":48.98,"t":"2026-10-05T04:00:00Z","v":2096683,"vw":48.995998},{"c":49.03,"h":49.12,"l":49.03,"n":7086,"o":49.06,"t":"2026-10-06T04:00:00Z","v":1681811,"vw":49.06872},{"c":49.05,"h":49.0899,"l":48.89,"n":6251,"o":48.9,"t":"2026-10-07T04:00:00Z","v":2595825,"vw":49.027018},{"c":49.14,"h":49.15,"l":49.005,"n":5591,"o":49.04,"t":"2026-10-08T04:00:00Z","v":1707978,"vw":49.087562},{"c":49.17,"h":49.175,"l":49.1,"n":5120,"o":49.13,"t":"2026-10-09T04:00:00Z","v":1237726,"vw":49.139384},{"c":49.12,"h":49.17,"l":49.115,"n":4026,"o":49.13,"t":"2026-10-12T04:00:00Z","v":1366318,"vw":49.134903},{"c":49.18,"h":49.24,"l":49.165,"n":7193,"o":49.21,"t":"2026-10-13T04:00:00Z","v":4039024,"vw":49.20215},{"c":49.23,"h":49.25,"l":49.1,"n":4204,"o":49.1,"t":"2026-10-14T04:00:00Z","v":917187,"vw":49.186013},{"c":49.33,"h":49.42,"l":49.3,"n":4440,"o":49.4,"t":"2026-10-15T04:00:00Z","v":1048346,"vw":49.341101},{"c":49.3,"h":49.3658,"l":49.24,"n":5887,"o":49.28,"t":"2026-10-16T04:00:00Z","v":1099400,"vw":49.298641},{"c":49.18,"h":49.26,"l":49.16,"n":7110,"o":49.23,"t":"2026-10-19T04:00:00Z","v":1539391,"vw":49.188453},{"c":49.27,"h":49.3557,"l":49.245,"n":4502,"o":49.25,"t":"2026-10-20T04:00:00Z","v":1387602,"vw":49.276802},{"c":49.27,"h":49.3299,"l":49.1801,"n":5287,"o":49.29,"t":"2026-10-21T04:00:00Z","v":1636616,"vw":49.255179},{"c":49.4,"h":49.405,"l":49.28,"n":4615,"o":49.3,"t":"2026-10-22T04:00:00Z","v":1551515,"vw":49.371429}],"volatilityBars":[{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-09-22T13:15:00Z","v":100,"vw":49.59},{"c":49.6,"h":49.6031,"l":49.56,"n":210,"o":49.59,"t":"2026-09-22T13:30:00Z","v":49074,"vw":49.589558},{"c":49.595,"h":49.605,"l":49.59,"n":110,"o":49.605,"t":"2026-09-22T13:45:00Z","v":34472,"vw":49.596746},{"c":49.5759,"h":49.595,"l":49.575,"n":160,"o":49.595,"t":"2026-09-22T14:00:00Z","v":91947,"vw":49.581927},{"c":49.585,"h":49.59,"l":49.5801,"n":148,"o":49.5857,"t":"2026-09-22T14:15:00Z","v":39987,"vw":49.587205},{"c":49.565,"h":49.595,"l":49.54,"n":170,"o":49.585,"t":"2026-09-22T14:30:00Z","v":68140,"vw":49.552751},{"c":49.575,"h":49.58,"l":49.5634,"n":120,"o":49.565,"t":"2026-09-22T14:45:00Z","v":24972,"vw":49.569339},{"c":49.575,"h":49.585,"l":49.57,"n":80,"o":49.575,"t":"2026-09-22T15:00:00Z","v":58484,"vw":49.57135},{"c":49.56,"h":49.585,"l":49.55,"n":159,"o":49.575,"t":"2026-09-22T15:15:00Z","v":2314287,"vw":49.559954},{"c":49.54,"h":49.569,"l":49.54,"n":101,"o":49.565,"t":"2026-09-22T15:30:00Z","v":13449,"vw":49.551902},{"c":49.545,"h":49.55,"l":49.54,"n":92,"o":49.55,"t":"2026-09-22T15:45:00Z","v":45641,"vw":49.54865},{"c":49.5343,"h":49.55,"l":49.5343,"n":101,"o":49.545,"t":"2026-09-22T16:00:00Z","v":66704,"vw":49.541155},{"c":49.535,"h":49.54,"l":49.53,"n":142,"o":49.535,"t":"2026-09-22T16:15:00Z","v":377350,"vw":49.531328},{"c":49.535,"h":49.54,"l":49.53,"n":109,"o":49.53,"t":"2026-09-22T16:30:00Z","v":49489,"vw":49.531396},{"c":49.545,"h":49.56,"l":49.53,"n":110,"o":49.5357,"t":"2026-09-22T16:45:00Z","v":30436,"vw":49.548781},{"c":49.5349,"h":49.585,"l":49.53,"n":128,"o":49.55,"t":"2026-09-22T17:00:00Z","v":15999,"vw":49.548007},{"c":49.545,"h":49.55,"l":49.53,"n":155,"o":49.5357,"t":"2026-09-22T17:15:00Z","v":36830,"vw":49.539265},{"c":49.55,"h":49.5597,"l":49.5441,"n":117,"o":49.545,"t":"2026-09-22T17:30:00Z","v":35510,"vw":49.550534},{"c":49.595,"h":49.595,"l":49.55,"n":180,"o":49.55,"t":"2026-09-22T17:45:00Z","v":36555,"vw":49.571054},{"c":49.605,"h":49.61,"l":49.5936,"n":341,"o":49.5936,"t":"2026-09-22T18:00:00Z","v":423960,"vw":49.601268},{"c":49.595,"h":49.61,"l":49.59,"n":405,"o":49.605,"t":"2026-09-22T18:15:00Z","v":223692,"vw":49.596526},{"c":49.57,"h":49.5951,"l":49.565,"n":175,"o":49.595,"t":"2026-09-22T18:30:00Z","v":145660,"vw":49.582102},{"c":49.57,"h":49.5776,"l":49.5637,"n":133,"o":49.57,"t":"2026-09-22T18:45:00Z","v":46562,"vw":49.568068},{"c":49.585,"h":49.585,"l":49.571,"n":162,"o":49.5737,"t":"2026-09-22T19:00:00Z","v":72831,"vw":49.578379},{"c":49.595,"h":49.595,"l":49.5835,"n":160,"o":49.5857,"t":"2026-09-22T19:15:00Z","v":28330,"vw":49.58695},{"c":49.625,"h":49.64,"l":49.56,"n":694,"o":49.595,"t":"2026-09-22T19:30:00Z","v":543006,"vw":49.600178},{"c":49.59,"h":49.63,"l":49.59,"n":635,"o":49.625,"t":"2026-09-22T19:45:00Z","v":272932,"vw":49.618515},{"c":49.5949,"h":49.61,"l":49.5949,"n":8,"o":49.61,"t":"2026-09-22T20:00:00Z","v":1478789,"vw":49.595118},{"c":49.48,"h":49.55,"l":49.48,"n":287,"o":49.5,"t":"2026-09-23T13:30:00Z","v":86751,"vw":49.50542},{"c":49.44,"h":49.48,"l":49.43,"n":155,"o":49.48,"t":"2026-09-23T13:45:00Z","v":37217,"vw":49.443562},{"c":49.43,"h":49.45,"l":49.43,"n":162,"o":49.445,"t":"2026-09-23T14:00:00Z","v":31465,"vw":49.444064},{"c":49.405,"h":49.4399,"l":49.4,"n":172,"o":49.4354,"t":"2026-09-23T14:15:00Z","v":35046,"vw":49.417918},{"c":49.4,"h":49.42,"l":49.4,"n":146,"o":49.4,"t":"2026-09-23T14:30:00Z","v":52802,"vw":49.407087},{"c":49.39,"h":49.405,"l":49.375,"n":397,"o":49.4,"t":"2026-09-23T14:45:00Z","v":164517,"vw":49.387972},{"c":49.375,"h":49.395,"l":49.3712,"n":306,"o":49.39,"t":"2026-09-23T15:00:00Z","v":123109,"vw":49.380089},{"c":49.3401,"h":49.38,"l":49.3401,"n":1093,"o":49.37,"t":"2026-09-23T15:15:00Z","v":72514,"vw":49.362658},{"c":49.325,"h":49.35,"l":49.32,"n":172,"o":49.34,"t":"2026-09-23T15:30:00Z","v":22956,"vw":49.338057},{"c":49.325,"h":49.33,"l":49.32,"n":111,"o":49.325,"t":"2026-09-23T15:45:00Z","v":26690,"vw":49.323508},{"c":49.31,"h":49.33,"l":49.31,"n":122,"o":49.33,"t":"2026-09-23T16:00:00Z","v":54721,"vw":49.313631},{"c":49.31,"h":49.32,"l":49.31,"n":153,"o":49.3157,"t":"2026-09-23T16:15:00Z","v":69074,"vw":49.311754},{"c":49.3,"h":49.32,"l":49.28,"n":243,"o":49.32,"t":"2026-09-23T16:30:00Z","v":82234,"vw":49.302354},{"c":49.2697,"h":49.3062,"l":49.26,"n":202,"o":49.3031,"t":"2026-09-23T16:45:00Z","v":34941,"vw":49.288369},{"c":49.255,"h":49.265,"l":49.24,"n":245,"o":49.265,"t":"2026-09-23T17:00:00Z","v":53290,"vw":49.253236},{"c":49.255,"h":49.26,"l":49.24,"n":279,"o":49.254,"t":"2026-09-23T17:15:00Z","v":168402,"vw":49.249531},{"c":49.27,"h":49.27,"l":49.23,"n":194,"o":49.25,"t":"2026-09-23T17:30:00Z","v":65004,"vw":49.247079},{"c":49.275,"h":49.28,"l":49.27,"n":120,"o":49.275,"t":"2026-09-23T17:45:00Z","v":26473,"vw":49.277765},{"c":49.265,"h":49.28,"l":49.265,"n":89,"o":49.275,"t":"2026-09-23T18:00:00Z","v":62851,"vw":49.276663},{"c":49.26,"h":49.28,"l":49.26,"n":153,"o":49.265,"t":"2026-09-23T18:15:00Z","v":47856,"vw":49.270442},{"c":49.26,"h":49.27,"l":49.24,"n":209,"o":49.265,"t":"2026-09-23T18:30:00Z","v":169191,"vw":49.249638},{"c":49.275,"h":49.2757,"l":49.25,"n":263,"o":49.26,"t":"2026-09-23T18:45:00Z","v":81667,"vw":49.258901},{"c":49.28,"h":49.29,"l":49.275,"n":215,"o":49.275,"t":"2026-09-23T19:00:00Z","v":115576,"vw":49.281271},{"c":49.275,"h":49.29,"l":49.27,"n":262,"o":49.2832,"t":"2026-09-23T19:15:00Z","v":99115,"vw":49.278462},{"c":49.275,"h":49.28,"l":49.27,"n":192,"o":49.28,"t":"2026-09-23T19:30:00Z","v":76566,"vw":49.27588},{"c":49.295,"h":49.295,"l":49.27,"n":830,"o":49.275,"t":"2026-09-23T19:45:00Z","v":748741,"vw":49.280296},{"c":49.29,"h":49.3,"l":49.29,"n":15,"o":49.29,"t":"2026-09-23T20:00:00Z","v":9614,"vw":49.292046},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-09-23T23:15:00Z","v":199,"vw":49.7},{"c":49.34,"h":49.34,"l":49.33,"n":2,"o":49.33,"t":"2026-09-24T13:15:00Z","v":200,"vw":49.335},{"c":49.345,"h":49.35,"l":49.32,"n":179,"o":49.32,"t":"2026-09-24T13:30:00Z","v":86547,"vw":49.338385},{"c":49.34,"h":49.355,"l":49.3399,"n":131,"o":49.345,"t":"2026-09-24T13:45:00Z","v":49364,"vw":49.346511},{"c":49.335,"h":49.359,"l":49.33,"n":263,"o":49.34,"t":"2026-09-24T14:00:00Z","v":47247,"vw":49.342415},{"c":49.3276,"h":49.34,"l":49.315,"n":399,"o":49.335,"t":"2026-09-24T14:15:00Z","v":73427,"vw":49.327585},{"c":49.3,"h":49.33,"l":49.3,"n":224,"o":49.33,"t":"2026-09-24T14:30:00Z","v":47671,"vw":49.315496},{"c":49.2851,"h":49.3078,"l":49.285,"n":277,"o":49.3,"t":"2026-09-24T14:45:00Z","v":64017,"vw":49.297387},{"c":49.305,"h":49.32,"l":49.28,"n":1011,"o":49.29,"t":"2026-09-24T15:00:00Z","v":5560186,"vw":49.317222},{"c":49.305,"h":49.315,"l":49.29,"n":2488,"o":49.305,"t":"2026-09-24T15:15:00Z","v":1865995,"vw":49.304845},{"c":49.295,"h":49.315,"l":49.275,"n":736,"o":49.305,"t":"2026-09-24T15:30:00Z","v":576804,"vw":49.297874},{"c":49.31,"h":49.31,"l":49.295,"n":136,"o":49.295,"t":"2026-09-24T15:45:00Z","v":140196,"vw":49.309124},{"c":49.31,"h":49.31,"l":49.3,"n":85,"o":49.305,"t":"2026-09-24T16:00:00Z","v":89531,"vw":49.308248},{"c":49.365,"h":49.39,"l":49.31,"n":1071,"o":49.31,"t":"2026-09-24T16:15:00Z","v":493085,"vw":49.361876},{"c":49.38,"h":49.39,"l":49.365,"n":452,"o":49.365,"t":"2026-09-24T16:30:00Z","v":148744,"vw":49.381227},{"c":49.365,"h":49.3801,"l":49.3633,"n":187,"o":49.38,"t":"2026-09-24T16:45:00Z","v":49045,"vw":49.375395},{"c":49.3699,"h":49.39,"l":49.355,"n":349,"o":49.365,"t":"2026-09-24T17:00:00Z","v":160527,"vw":49.371261},{"c":49.345,"h":49.37,"l":49.3401,"n":592,"o":49.37,"t":"2026-09-24T17:15:00Z","v":198558,"vw":49.355215},{"c":49.33,"h":49.3599,"l":49.33,"n":352,"o":49.345,"t":"2026-09-24T17:30:00Z","v":96023,"vw":49.341533},{"c":49.335,"h":49.335,"l":49.32,"n":680,"o":49.33,"t":"2026-09-24T17:45:00Z","v":200768,"vw":49.328894},{"c":49.3401,"h":49.345,"l":49.3101,"n":565,"o":49.33,"t":"2026-09-24T18:00:00Z","v":254380,"vw":49.326799},{"c":49.3499,"h":49.35,"l":49.3301,"n":306,"o":49.345,"t":"2026-09-24T18:15:00Z","v":105023,"vw":49.342825},{"c":49.345,"h":49.3559,"l":49.3301,"n":232,"o":49.345,"t":"2026-09-24T18:30:00Z","v":60793,"vw":49.345065},{"c":49.3436,"h":49.35,"l":49.34,"n":136,"o":49.345,"t":"2026-09-24T18:45:00Z","v":62008,"vw":49.346812},{"c":49.3238,"h":49.34,"l":49.3202,"n":290,"o":49.34,"t":"2026-09-24T19:00:00Z","v":151185,"vw":49.330844},{"c":49.325,"h":49.33,"l":49.32,"n":187,"o":49.325,"t":"2026-09-24T19:15:00Z","v":169562,"vw":49.324178},{"c":49.315,"h":49.32,"l":49.31,"n":220,"o":49.32,"t":"2026-09-24T19:30:00Z","v":162801,"vw":49.3169},{"c":49.32,"h":49.32,"l":49.305,"n":994,"o":49.315,"t":"2026-09-24T19:45:00Z","v":1042715,"vw":49.317742},{"c":49.32,"h":49.32,"l":49.3,"n":6,"o":49.3,"t":"2026-09-24T20:00:00Z","v":14565,"vw":49.319356},{"c":49.29,"h":49.29,"l":49.27,"n":3,"o":49.27,"t":"2026-09-25T13:15:00Z","v":600,"vw":49.273333},{"c":49.3,"h":49.34,"l":49.28,"n":262,"o":49.28,"t":"2026-09-25T13:30:00Z","v":1551330,"vw":49.292283},{"c":49.275,"h":49.305,"l":49.27,"n":238,"o":49.3,"t":"2026-09-25T13:45:00Z","v":103029,"vw":49.282821},{"c":49.26,"h":49.27,"l":49.24,"n":230,"o":49.262,"t":"2026-09-25T14:00:00Z","v":64980,"vw":49.254084},{"c":49.23,"h":49.2557,"l":49.23,"n":151,"o":49.255,"t":"2026-09-25T14:15:00Z","v":38901,"vw":49.244213},{"c":49.245,"h":49.255,"l":49.22,"n":1864,"o":49.2343,"t":"2026-09-25T14:30:00Z","v":634216,"vw":49.241365},{"c":49.265,"h":49.27,"l":49.24,"n":160,"o":49.24,"t":"2026-09-25T14:45:00Z","v":4505098,"vw":49.269893},{"c":49.26,"h":49.2757,"l":49.245,"n":195,"o":49.265,"t":"2026-09-25T15:00:00Z","v":47909,"vw":49.257241},{"c":49.2543,"h":49.27,"l":49.245,"n":158,"o":49.26,"t":"2026-09-25T15:15:00Z","v":54039,"vw":49.262173},{"c":49.255,"h":49.2657,"l":49.245,"n":88,"o":49.25,"t":"2026-09-25T15:30:00Z","v":16466,"vw":49.25382},{"c":49.3001,"h":49.3001,"l":49.23,"n":177,"o":49.255,"t":"2026-09-25T15:45:00Z","v":51481,"vw":49.256344},{"c":49.33,"h":49.34,"l":49.3132,"n":190,"o":49.315,"t":"2026-09-25T16:00:00Z","v":51994,"vw":49.322903},{"c":49.325,"h":49.3301,"l":49.31,"n":135,"o":49.33,"t":"2026-09-25T16:15:00Z","v":51833,"vw":49.319961},{"c":49.3201,"h":49.3257,"l":49.3,"n":223,"o":49.325,"t":"2026-09-25T16:30:00Z","v":47671,"vw":49.313701},{"c":49.305,"h":49.32,"l":49.305,"n":128,"o":49.32,"t":"2026-09-25T16:45:00Z","v":40465,"vw":49.312071},{"c":49.305,"h":49.32,"l":49.3048,"n":129,"o":49.315,"t":"2026-09-25T17:00:00Z","v":76422,"vw":49.310496},{"c":49.3098,"h":49.3099,"l":49.3,"n":85,"o":49.305,"t":"2026-09-25T17:15:00Z","v":13118,"vw":49.305228},{"c":49.3031,"h":49.305,"l":49.29,"n":100,"o":49.3016,"t":"2026-09-25T17:30:00Z","v":26751,"vw":49.299035},{"c":49.295,"h":49.3073,"l":49.2901,"n":128,"o":49.305,"t":"2026-09-25T17:45:00Z","v":20895,"vw":49.30124},{"c":49.295,"h":49.305,"l":49.29,"n":90,"o":49.3,"t":"2026-09-25T18:00:00Z","v":11630,"vw":49.297385},{"c":49.29,"h":49.3,"l":49.285,"n":154,"o":49.29,"t":"2026-09-25T18:15:00Z","v":24957,"vw":49.29237},{"c":49.305,"h":49.315,"l":49.295,"n":231,"o":49.295,"t":"2026-09-25T18:30:00Z","v":56485,"vw":49.305121},{"c":49.315,"h":49.32,"l":49.3039,"n":206,"o":49.305,"t":"2026-09-25T18:45:00Z","v":74531,"vw":49.31262},{"c":49.3338,"h":49.3359,"l":49.315,"n":166,"o":49.315,"t":"2026-09-25T19:00:00Z","v":49305,"vw":49.327897},{"c":49.32,"h":49.34,"l":49.315,"n":188,"o":49.335,"t":"2026-09-25T19:15:00Z","v":88497,"vw":49.335227},{"c":49.335,"h":49.34,"l":49.3101,"n":185,"o":49.3201,"t":"2026-09-25T19:30:00Z","v":32718,"vw":49.325379},{"c":49.33,"h":49.3429,"l":49.33,"n":332,"o":49.34,"t":"2026-09-25T19:45:00Z","v":34455,"vw":49.336404},{"c":49.33,"h":49.34,"l":49.33,"n":7,"o":49.34,"t":"2026-09-25T20:00:00Z","v":14784,"vw":49.330584},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-09-25T20:15:00Z","v":100,"vw":49.25},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-09-25T20:30:00Z","v":100,"vw":48.9},{"c":48.9,"h":48.9,"l":48.9,"n":2,"o":48.9,"t":"2026-09-25T20:45:00Z","v":200,"vw":48.9},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-09-25T21:00:00Z","v":100,"vw":48.9},{"c":49.16,"h":49.17,"l":49.16,"n":6,"o":49.17,"t":"2026-09-28T13:15:00Z","v":700,"vw":49.162857},{"c":49.205,"h":49.22,"l":49.16,"n":161,"o":49.17,"t":"2026-09-28T13:30:00Z","v":28995,"vw":49.188747},{"c":49.225,"h":49.2276,"l":49.2001,"n":153,"o":49.2128,"t":"2026-09-28T13:45:00Z","v":40272,"vw":49.219616},{"c":49.2001,"h":49.23,"l":49.2,"n":173,"o":49.23,"t":"2026-09-28T14:00:00Z","v":42627,"vw":49.209842},{"c":49.2051,"h":49.2057,"l":49.19,"n":165,"o":49.205,"t":"2026-09-28T14:15:00Z","v":37700,"vw":49.199587},{"c":49.17,"h":49.2057,"l":49.17,"n":300,"o":49.205,"t":"2026-09-28T14:30:00Z","v":25350,"vw":49.190971},{"c":49.15,"h":49.185,"l":49.15,"n":514,"o":49.175,"t":"2026-09-28T14:45:00Z","v":397254,"vw":49.16895},{"c":49.1643,"h":49.1676,"l":49.15,"n":142,"o":49.155,"t":"2026-09-28T15:00:00Z","v":35907,"vw":49.158384},{"c":49.165,"h":49.175,"l":49.16,"n":150,"o":49.1657,"t":"2026-09-28T15:15:00Z","v":55243,"vw":49.164545},{"c":49.155,"h":49.1659,"l":49.1502,"n":150,"o":49.165,"t":"2026-09-28T15:30:00Z","v":54551,"vw":49.158949},{"c":49.165,"h":49.17,"l":49.15,"n":103,"o":49.15,"t":"2026-09-28T15:45:00Z","v":18378,"vw":49.156056},{"c":49.18,"h":49.1899,"l":49.165,"n":248,"o":49.165,"t":"2026-09-28T16:00:00Z","v":105491,"vw":49.177023},{"c":49.245,"h":49.26,"l":49.175,"n":240,"o":49.18,"t":"2026-09-28T16:15:00Z","v":62146,"vw":49.221182},{"c":49.2049,"h":49.25,"l":49.2049,"n":181,"o":49.24,"t":"2026-09-28T16:30:00Z","v":41598,"vw":49.226358},{"c":49.205,"h":49.21,"l":49.19,"n":108,"o":49.2,"t":"2026-09-28T16:45:00Z","v":28013,"vw":49.200229},{"c":49.235,"h":49.24,"l":49.1999,"n":156,"o":49.205,"t":"2026-09-28T17:00:00Z","v":56541,"vw":49.21981},{"c":49.22,"h":49.2355,"l":49.22,"n":120,"o":49.235,"t":"2026-09-28T17:15:00Z","v":20152,"vw":49.225664},{"c":49.225,"h":49.23,"l":49.22,"n":107,"o":49.2214,"t":"2026-09-28T17:30:00Z","v":18773,"vw":49.224723},{"c":49.226,"h":49.2299,"l":49.21,"n":109,"o":49.22,"t":"2026-09-28T17:45:00Z","v":20314,"vw":49.221781},{"c":49.225,"h":49.23,"l":49.22,"n":132,"o":49.225,"t":"2026-09-28T18:00:00Z","v":66803,"vw":49.221691},{"c":49.2,"h":49.2231,"l":49.2,"n":147,"o":49.2231,"t":"2026-09-28T18:15:00Z","v":36119,"vw":49.211339},{"c":49.21,"h":49.21,"l":49.2,"n":130,"o":49.2,"t":"2026-09-28T18:30:00Z","v":31994,"vw":49.20629},{"c":49.205,"h":49.215,"l":49.2042,"n":108,"o":49.2051,"t":"2026-09-28T18:45:00Z","v":21518,"vw":49.207182},{"c":49.2,"h":49.21,"l":49.195,"n":212,"o":49.205,"t":"2026-09-28T19:00:00Z","v":109843,"vw":49.205243},{"c":49.205,"h":49.21,"l":49.19,"n":205,"o":49.2,"t":"2026-09-28T19:15:00Z","v":97184,"vw":49.198774},{"c":49.215,"h":49.22,"l":49.205,"n":172,"o":49.205,"t":"2026-09-28T19:30:00Z","v":143758,"vw":49.211314},{"c":49.22,"h":49.23,"l":49.215,"n":491,"o":49.22,"t":"2026-09-28T19:45:00Z","v":149450,"vw":49.223516},{"c":49.23,"h":49.23,"l":49.22,"n":6,"o":49.22,"t":"2026-09-28T20:00:00Z","v":15877,"vw":49.229882},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-09-28T20:15:00Z","v":100,"vw":48.8},{"c":49.14,"h":49.14,"l":49.14,"n":1,"o":49.14,"t":"2026-09-28T20:30:00Z","v":100,"vw":49.14},{"c":49.14,"h":49.14,"l":49.14,"n":1,"o":49.14,"t":"2026-09-28T20:45:00Z","v":100,"vw":49.14},{"c":49.14,"h":49.14,"l":48.8,"n":2,"o":48.8,"t":"2026-09-28T21:00:00Z","v":200,"vw":48.97},{"c":49.24,"h":49.24,"l":49.21,"n":9,"o":49.22,"t":"2026-09-29T13:15:00Z","v":900,"vw":49.218889},{"c":49.23,"h":49.265,"l":49.22,"n":247,"o":49.22,"t":"2026-09-29T13:30:00Z","v":50501,"vw":49.237096},{"c":49.225,"h":49.2399,"l":49.22,"n":151,"o":49.225,"t":"2026-09-29T13:45:00Z","v":113312,"vw":49.224104},{"c":49.235,"h":49.25,"l":49.225,"n":196,"o":49.225,"t":"2026-09-29T14:00:00Z","v":30712,"vw":49.235062},{"c":49.235,"h":49.24,"l":49.225,"n":201,"o":49.235,"t":"2026-09-29T14:15:00Z","v":28477,"vw":49.23346},{"c":49.23,"h":49.2357,"l":49.22,"n":169,"o":49.235,"t":"2026-09-29T14:30:00Z","v":28542,"vw":49.230037},{"c":49.22,"h":49.2399,"l":49.215,"n":217,"o":49.235,"t":"2026-09-29T14:45:00Z","v":38299,"vw":49.225073},{"c":49.195,"h":49.22,"l":49.1901,"n":157,"o":49.22,"t":"2026-09-29T15:00:00Z","v":50837,"vw":49.202939},{"c":49.165,"h":49.205,"l":49.165,"n":178,"o":49.195,"t":"2026-09-29T15:15:00Z","v":22692,"vw":49.184684},{"c":49.175,"h":49.19,"l":49.165,"n":169,"o":49.165,"t":"2026-09-29T15:30:00Z","v":24764,"vw":49.175165},{"c":49.171,"h":49.185,"l":49.165,"n":151,"o":49.1757,"t":"2026-09-29T15:45:00Z","v":20438,"vw":49.17368},{"c":49.1751,"h":49.1757,"l":49.17,"n":90,"o":49.175,"t":"2026-09-29T16:00:00Z","v":20780,"vw":49.173705},{"c":49.185,"h":49.19,"l":49.17,"n":147,"o":49.1732,"t":"2026-09-29T16:15:00Z","v":30315,"vw":49.177163},{"c":49.185,"h":49.19,"l":49.17,"n":179,"o":49.19,"t":"2026-09-29T16:30:00Z","v":143143,"vw":49.181183},{"c":49.1741,"h":49.185,"l":49.17,"n":282,"o":49.18,"t":"2026-09-29T16:45:00Z","v":74745,"vw":49.17791},{"c":49.175,"h":49.18,"l":49.17,"n":107,"o":49.175,"t":"2026-09-29T17:00:00Z","v":43916,"vw":49.176281},{"c":49.165,"h":49.179,"l":49.16,"n":174,"o":49.17,"t":"2026-09-29T17:15:00Z","v":35429,"vw":49.168378},{"c":49.175,"h":49.1762,"l":49.165,"n":166,"o":49.165,"t":"2026-09-29T17:30:00Z","v":31788,"vw":49.173127},{"c":49.17,"h":49.186,"l":49.165,"n":172,"o":49.175,"t":"2026-09-29T17:45:00Z","v":33291,"vw":49.175909},{"c":49.195,"h":49.2,"l":49.165,"n":272,"o":49.165,"t":"2026-09-29T18:00:00Z","v":63498,"vw":49.188253},{"c":49.2052,"h":49.215,"l":49.19,"n":202,"o":49.2,"t":"2026-09-29T18:15:00Z","v":35725,"vw":49.202143},{"c":49.215,"h":49.22,"l":49.19,"n":168,"o":49.2032,"t":"2026-09-29T18:30:00Z","v":40296,"vw":49.204404},{"c":49.205,"h":49.21,"l":49.195,"n":134,"o":49.205,"t":"2026-09-29T18:45:00Z","v":37549,"vw":49.20413},{"c":49.2051,"h":49.21,"l":49.2001,"n":157,"o":49.201,"t":"2026-09-29T19:00:00Z","v":85665,"vw":49.204588},{"c":49.2001,"h":49.22,"l":49.2,"n":307,"o":49.205,"t":"2026-09-29T19:15:00Z","v":207072,"vw":49.211699},{"c":49.21,"h":49.2176,"l":49.2,"n":227,"o":49.2069,"t":"2026-09-29T19:30:00Z","v":97821,"vw":49.20855},{"c":49.21,"h":49.22,"l":49.2,"n":490,"o":49.205,"t":"2026-09-29T19:45:00Z","v":78980,"vw":49.205583},{"c":49.22,"h":49.22,"l":49.22,"n":4,"o":49.22,"t":"2026-09-29T20:00:00Z","v":32565,"vw":49.22},{"c":49.348,"h":49.348,"l":49.348,"n":1,"o":49.348,"t":"2026-09-29T20:45:00Z","v":100,"vw":49.348},{"c":48.85,"h":48.85,"l":48.85,"n":10,"o":48.85,"t":"2026-09-29T22:00:00Z","v":174,"vw":48.85},{"c":49.24,"h":49.24,"l":49.23,"n":3,"o":49.23,"t":"2026-09-30T13:15:00Z","v":600,"vw":49.235},{"c":49.23,"h":49.25,"l":49.22,"n":372,"o":49.22,"t":"2026-09-30T13:30:00Z","v":91667,"vw":49.229271},{"c":49.245,"h":49.255,"l":49.215,"n":270,"o":49.2272,"t":"2026-09-30T13:45:00Z","v":51196,"vw":49.239489},{"c":49.235,"h":49.2557,"l":49.235,"n":358,"o":49.245,"t":"2026-09-30T14:00:00Z","v":44946,"vw":49.244612},{"c":49.2147,"h":49.24,"l":49.2147,"n":324,"o":49.2351,"t":"2026-09-30T14:15:00Z","v":70222,"vw":49.227452},{"c":49.215,"h":49.23,"l":49.2101,"n":266,"o":49.2183,"t":"2026-09-30T14:30:00Z","v":85794,"vw":49.218876},{"c":49.2143,"h":49.2257,"l":49.2102,"n":163,"o":49.2103,"t":"2026-09-30T14:45:00Z","v":21378,"vw":49.219301},{"c":49.205,"h":49.215,"l":49.1943,"n":276,"o":49.215,"t":"2026-09-30T15:00:00Z","v":75604,"vw":49.198735},{"c":49.205,"h":49.2157,"l":49.195,"n":264,"o":49.205,"t":"2026-09-30T15:15:00Z","v":44614,"vw":49.205252},{"c":49.175,"h":49.2157,"l":49.175,"n":141,"o":49.205,"t":"2026-09-30T15:30:00Z","v":18206,"vw":49.197566},{"c":49.19,"h":49.205,"l":49.17,"n":91,"o":49.17,"t":"2026-09-30T15:45:00Z","v":14947,"vw":49.183388},{"c":49.195,"h":49.196,"l":49.185,"n":181,"o":49.19,"t":"2026-09-30T16:00:00Z","v":80837,"vw":49.190847},{"c":49.185,"h":49.2,"l":49.18,"n":145,"o":49.1999,"t":"2026-09-30T16:15:00Z","v":29216,"vw":49.192288},{"c":49.1701,"h":49.19,"l":49.17,"n":177,"o":49.19,"t":"2026-09-30T16:30:00Z","v":47247,"vw":49.173978},{"c":49.185,"h":49.19,"l":49.175,"n":118,"o":49.175,"t":"2026-09-30T16:45:00Z","v":29589,"vw":49.179917},{"c":49.175,"h":49.19,"l":49.1641,"n":159,"o":49.1899,"t":"2026-09-30T17:00:00Z","v":28116,"vw":49.182031},{"c":49.175,"h":49.1753,"l":49.165,"n":79,"o":49.17,"t":"2026-09-30T17:15:00Z","v":11672,"vw":49.169947},{"c":49.175,"h":49.18,"l":49.1701,"n":130,"o":49.175,"t":"2026-09-30T17:30:00Z","v":32381,"vw":49.177975},{"c":49.185,"h":49.19,"l":49.17,"n":207,"o":49.1743,"t":"2026-09-30T17:45:00Z","v":51641,"vw":49.185473},{"c":49.175,"h":49.185,"l":49.17,"n":188,"o":49.185,"t":"2026-09-30T18:00:00Z","v":42919,"vw":49.176997},{"c":49.185,"h":49.1899,"l":49.17,"n":168,"o":49.1739,"t":"2026-09-30T18:15:00Z","v":28230,"vw":49.177604},{"c":49.18,"h":49.195,"l":49.17,"n":190,"o":49.195,"t":"2026-09-30T18:30:00Z","v":128691,"vw":49.176009},{"c":49.18,"h":49.19,"l":49.1701,"n":285,"o":49.18,"t":"2026-09-30T18:45:00Z","v":90622,"vw":49.181548},{"c":49.175,"h":49.19,"l":49.175,"n":159,"o":49.185,"t":"2026-09-30T19:00:00Z","v":70855,"vw":49.184838},{"c":49.185,"h":49.19,"l":49.1743,"n":178,"o":49.1768,"t":"2026-09-30T19:15:00Z","v":44413,"vw":49.180945},{"c":49.175,"h":49.19,"l":49.16,"n":279,"o":49.185,"t":"2026-09-30T19:30:00Z","v":417770,"vw":49.164629},{"c":49.19,"h":49.2,"l":49.17,"n":313,"o":49.17,"t":"2026-09-30T19:45:00Z","v":63284,"vw":49.185994},{"c":49.2,"h":49.2,"l":49.18,"n":6,"o":49.18,"t":"2026-09-30T20:00:00Z","v":18717,"vw":49.199741},{"c":48.89,"h":48.89,"l":48.87,"n":5,"o":48.87,"t":"2026-10-01T13:15:00Z","v":800,"vw":48.875},{"c":48.8496,"h":48.895,"l":48.845,"n":106,"o":48.87,"t":"2026-10-01T13:30:00Z","v":424958,"vw":48.866399},{"c":48.845,"h":48.8501,"l":48.83,"n":133,"o":48.845,"t":"2026-10-01T13:45:00Z","v":50874,"vw":48.841118},{"c":48.85,"h":48.865,"l":48.81,"n":342,"o":48.85,"t":"2026-10-01T14:00:00Z","v":193723,"vw":48.839452},{"c":48.855,"h":48.8757,"l":48.845,"n":303,"o":48.855,"t":"2026-10-01T14:15:00Z","v":50870,"vw":48.861342},{"c":48.885,"h":48.9,"l":48.8557,"n":672,"o":48.8557,"t":"2026-10-01T14:30:00Z","v":86351,"vw":48.879689},{"c":48.875,"h":48.89,"l":48.86,"n":246,"o":48.885,"t":"2026-10-01T14:45:00Z","v":38665,"vw":48.875188},{"c":48.885,"h":48.885,"l":48.855,"n":227,"o":48.875,"t":"2026-10-01T15:00:00Z","v":37723,"vw":48.868044},{"c":48.91,"h":48.915,"l":48.885,"n":202,"o":48.885,"t":"2026-10-01T15:15:00Z","v":54569,"vw":48.903052},{"c":48.925,"h":48.9376,"l":48.9041,"n":190,"o":48.905,"t":"2026-10-01T15:30:00Z","v":27905,"vw":48.919836},{"c":48.935,"h":48.945,"l":48.9201,"n":322,"o":48.925,"t":"2026-10-01T15:45:00Z","v":1127859,"vw":48.939431},{"c":48.935,"h":48.95,"l":48.935,"n":249,"o":48.935,"t":"2026-10-01T16:00:00Z","v":55661,"vw":48.943037},{"c":48.935,"h":48.949,"l":48.93,"n":260,"o":48.94,"t":"2026-10-01T16:15:00Z","v":55677,"vw":48.939469},{"c":48.945,"h":48.95,"l":48.93,"n":294,"o":48.935,"t":"2026-10-01T16:30:00Z","v":84117,"vw":48.938392},{"c":48.935,"h":48.95,"l":48.9301,"n":327,"o":48.945,"t":"2026-10-01T16:45:00Z","v":89201,"vw":48.937832},{"c":48.955,"h":48.96,"l":48.93,"n":199,"o":48.935,"t":"2026-10-01T17:00:00Z","v":56649,"vw":48.950662},{"c":48.975,"h":48.9877,"l":48.96,"n":295,"o":48.96,"t":"2026-10-01T17:15:00Z","v":83361,"vw":48.971569},{"c":48.975,"h":48.995,"l":48.97,"n":344,"o":48.975,"t":"2026-10-01T17:30:00Z","v":71681,"vw":48.980139},{"c":48.935,"h":48.9899,"l":48.93,"n":555,"o":48.975,"t":"2026-10-01T17:45:00Z","v":174755,"vw":48.96097},{"c":48.945,"h":48.95,"l":48.93,"n":604,"o":48.9343,"t":"2026-10-01T18:00:00Z","v":116025,"vw":48.940836},{"c":48.94,"h":48.96,"l":48.935,"n":328,"o":48.9457,"t":"2026-10-01T18:15:00Z","v":126182,"vw":48.94862},{"c":48.945,"h":48.955,"l":48.9343,"n":300,"o":48.9343,"t":"2026-10-01T18:30:00Z","v":67244,"vw":48.942594},{"c":48.955,"h":48.955,"l":48.94,"n":347,"o":48.945,"t":"2026-10-01T18:45:00Z","v":63909,"vw":48.944261},{"c":48.955,"h":48.96,"l":48.94,"n":410,"o":48.955,"t":"2026-10-01T19:00:00Z","v":209164,"vw":48.955294},{"c":48.965,"h":48.965,"l":48.95,"n":475,"o":48.955,"t":"2026-10-01T19:15:00Z","v":291849,"vw":48.957867},{"c":48.95,"h":48.97,"l":48.95,"n":756,"o":48.965,"t":"2026-10-01T19:30:00Z","v":179015,"vw":48.961555},{"c":48.97,"h":48.975,"l":48.95,"n":754,"o":48.95,"t":"2026-10-01T19:45:00Z","v":302228,"vw":48.965391},{"c":48.98,"h":48.98,"l":48.97,"n":12,"o":48.97,"t":"2026-10-01T20:00:00Z","v":798976,"vw":48.979858},{"c":48.4531,"h":48.4531,"l":48.4531,"n":1,"o":48.4531,"t":"2026-10-01T20:15:00Z","v":100,"vw":48.4531},{"c":48.88,"h":48.88,"l":48.88,"n":2,"o":48.88,"t":"2026-10-01T20:30:00Z","v":200,"vw":48.88},{"c":48.448,"h":48.448,"l":48.448,"n":1,"o":48.448,"t":"2026-10-01T20:45:00Z","v":100,"vw":48.448},{"c":48.9444,"h":48.9444,"l":48.9444,"n":2,"o":48.9444,"t":"2026-10-01T21:00:00Z","v":200,"vw":48.9444},{"c":49.08,"h":49.08,"l":49.05,"n":9,"o":49.06,"t":"2026-10-02T13:15:00Z","v":1000,"vw":49.058},{"c":49.08,"h":49.08,"l":49.04,"n":310,"o":49.07,"t":"2026-10-02T13:30:00Z","v":83896,"vw":49.062254},{"c":49.075,"h":49.09,"l":49.045,"n":213,"o":49.08,"t":"2026-10-02T13:45:00Z","v":65078,"vw":49.069612},{"c":49.07,"h":49.0862,"l":49.01,"n":2279,"o":49.075,"t":"2026-10-02T14:00:00Z","v":645589,"vw":49.05014},{"c":49.065,"h":49.09,"l":49.065,"n":212,"o":49.07,"t":"2026-10-02T14:15:00Z","v":46326,"vw":49.074592},{"c":49.07,"h":49.085,"l":49.0501,"n":693,"o":49.07,"t":"2026-10-02T14:30:00Z","v":64879,"vw":49.066925},{"c":49.0457,"h":49.07,"l":49.0301,"n":270,"o":49.07,"t":"2026-10-02T14:45:00Z","v":110961,"vw":49.051093},{"c":49.04,"h":49.0457,"l":49.0249,"n":293,"o":49.045,"t":"2026-10-02T15:00:00Z","v":68725,"vw":49.036582},{"c":49.04,"h":49.0505,"l":49.0299,"n":267,"o":49.04,"t":"2026-10-02T15:15:00Z","v":52449,"vw":49.041938},{"c":49.045,"h":49.06,"l":49.0349,"n":252,"o":49.05,"t":"2026-10-02T15:30:00Z","v":64286,"vw":49.051875},{"c":49.025,"h":49.045,"l":49.02,"n":163,"o":49.04,"t":"2026-10-02T15:45:00Z","v":40176,"vw":49.033038},{"c":49.025,"h":49.03,"l":49.015,"n":174,"o":49.025,"t":"2026-10-02T16:00:00Z","v":53172,"vw":49.026048},{"c":49.015,"h":49.035,"l":49.0141,"n":163,"o":49.03,"t":"2026-10-02T16:15:00Z","v":37285,"vw":49.023675},{"c":49,"h":49.02,"l":48.9947,"n":164,"o":49.015,"t":"2026-10-02T16:30:00Z","v":181702,"vw":49.016649},{"c":49.01,"h":49.0157,"l":48.9949,"n":191,"o":49.0041,"t":"2026-10-02T16:45:00Z","v":52757,"vw":49.003933},{"c":49.005,"h":49.02,"l":49,"n":166,"o":49.01,"t":"2026-10-02T17:00:00Z","v":26623,"vw":49.010682},{"c":48.975,"h":49.01,"l":48.965,"n":153,"o":49.01,"t":"2026-10-02T17:15:00Z","v":29522,"vw":48.986806},{"c":48.995,"h":49,"l":48.975,"n":172,"o":48.98,"t":"2026-10-02T17:30:00Z","v":36721,"vw":48.995267},{"c":48.995,"h":49,"l":48.99,"n":178,"o":48.995,"t":"2026-10-02T17:45:00Z","v":33358,"vw":48.994307},{"c":49,"h":49,"l":48.99,"n":162,"o":48.995,"t":"2026-10-02T18:00:00Z","v":37139,"vw":48.995253},{"c":49.0043,"h":49.01,"l":48.99,"n":211,"o":48.995,"t":"2026-10-02T18:15:00Z","v":254135,"vw":49.007984},{"c":49.015,"h":49.02,"l":49.003,"n":209,"o":49.005,"t":"2026-10-02T18:30:00Z","v":85735,"vw":49.014831},{"c":49.02,"h":49.02,"l":49,"n":250,"o":49.015,"t":"2026-10-02T18:45:00Z","v":126940,"vw":49.012999},{"c":49.005,"h":49.02,"l":49.0001,"n":177,"o":49.02,"t":"2026-10-02T19:00:00Z","v":33649,"vw":49.008232},{"c":49.02,"h":49.02,"l":49,"n":234,"o":49.0001,"t":"2026-10-02T19:15:00Z","v":97233,"vw":49.015332},{"c":48.9901,"h":49.03,"l":48.9901,"n":427,"o":49.015,"t":"2026-10-02T19:30:00Z","v":199098,"vw":49.01579},{"c":49.01,"h":49.01,"l":48.985,"n":488,"o":48.9999,"t":"2026-10-02T19:45:00Z","v":126155,"vw":48.991998},{"c":48.99,"h":48.99,"l":48.99,"n":10,"o":48.99,"t":"2026-10-02T20:00:00Z","v":921513,"vw":48.99},{"c":48.99,"h":48.99,"l":48.96,"n":11,"o":48.98,"t":"2026-10-05T13:15:00Z","v":1700,"vw":48.973529},{"c":48.99,"h":49.005,"l":48.97,"n":196,"o":48.98,"t":"2026-10-05T13:30:00Z","v":68146,"vw":48.992076},{"c":49.0057,"h":49.01,"l":48.985,"n":98,"o":48.99,"t":"2026-10-05T13:45:00Z","v":29286,"vw":49.002009},{"c":49.0228,"h":49.0257,"l":48.9901,"n":310,"o":49.005,"t":"2026-10-05T14:00:00Z","v":62541,"vw":49.014425},{"c":49.01,"h":49.04,"l":49,"n":326,"o":49.025,"t":"2026-10-05T14:15:00Z","v":132150,"vw":49.01387},{"c":49,"h":49.01,"l":48.99,"n":519,"o":49.0038,"t":"2026-10-05T14:30:00Z","v":113192,"vw":48.997701},{"c":48.99,"h":49.005,"l":48.985,"n":474,"o":49,"t":"2026-10-05T14:45:00Z","v":67352,"vw":48.995421},{"c":48.965,"h":48.985,"l":48.96,"n":163,"o":48.985,"t":"2026-10-05T15:00:00Z","v":50803,"vw":48.971033},{"c":48.975,"h":48.975,"l":48.96,"n":203,"o":48.965,"t":"2026-10-05T15:15:00Z","v":116578,"vw":48.962436},{"c":48.98,"h":48.985,"l":48.97,"n":253,"o":48.975,"t":"2026-10-05T15:30:00Z","v":44792,"vw":48.978922},{"c":48.985,"h":48.995,"l":48.975,"n":341,"o":48.98,"t":"2026-10-05T15:45:00Z","v":56713,"vw":48.98389},{"c":48.975,"h":48.985,"l":48.9643,"n":357,"o":48.98,"t":"2026-10-05T16:00:00Z","v":65143,"vw":48.972024},{"c":48.98,"h":48.98,"l":48.97,"n":163,"o":48.971,"t":"2026-10-05T16:15:00Z","v":27002,"vw":48.97485},{"c":48.985,"h":48.99,"l":48.9724,"n":439,"o":48.9759,"t":"2026-10-05T16:30:00Z","v":95623,"vw":48.983973},{"c":48.965,"h":48.985,"l":48.965,"n":410,"o":48.98,"t":"2026-10-05T16:45:00Z","v":101054,"vw":48.972112},{"c":48.975,"h":48.9799,"l":48.96,"n":369,"o":48.96,"t":"2026-10-05T17:00:00Z","v":122624,"vw":48.964658},{"c":48.9649,"h":48.9757,"l":48.96,"n":310,"o":48.975,"t":"2026-10-05T17:15:00Z","v":46313,"vw":48.966163},{"c":48.96,"h":48.97,"l":48.96,"n":160,"o":48.965,"t":"2026-10-05T17:30:00Z","v":36596,"vw":48.965435},{"c":48.975,"h":48.9784,"l":48.96,"n":247,"o":48.96,"t":"2026-10-05T17:45:00Z","v":37718,"vw":48.971772},{"c":48.975,"h":48.9801,"l":48.9701,"n":195,"o":48.975,"t":"2026-10-05T18:00:00Z","v":33133,"vw":48.976394},{"c":48.985,"h":48.987,"l":48.97,"n":214,"o":48.97,"t":"2026-10-05T18:15:00Z","v":35701,"vw":48.974817},{"c":48.9841,"h":49,"l":48.9802,"n":266,"o":48.985,"t":"2026-10-05T18:30:00Z","v":58729,"vw":48.992662},{"c":49.03,"h":49.03,"l":48.9824,"n":419,"o":48.985,"t":"2026-10-05T18:45:00Z","v":238307,"vw":49.010277},{"c":49.025,"h":49.03,"l":49.0101,"n":391,"o":49.0299,"t":"2026-10-05T19:00:00Z","v":116376,"vw":49.020775},{"c":49.03,"h":49.03,"l":49.02,"n":179,"o":49.025,"t":"2026-10-05T19:15:00Z","v":88249,"vw":49.028352},{"c":49.03,"h":49.04,"l":49.025,"n":241,"o":49.025,"t":"2026-10-05T19:30:00Z","v":41262,"vw":49.032597},{"c":49.03,"h":49.03,"l":49.02,"n":565,"o":49.03,"t":"2026-10-05T19:45:00Z","v":119613,"vw":49.026424},{"c":49.03,"h":49.03,"l":49.03,"n":9,"o":49.03,"t":"2026-10-05T20:00:00Z","v":86443,"vw":49.03},{"c":48.71,"h":48.91,"l":48.71,"n":9,"o":48.91,"t":"2026-10-05T20:15:00Z","v":1214,"vw":48.773598},{"c":49.05,"h":49.08,"l":49.05,"n":12,"o":49.06,"t":"2026-10-06T13:15:00Z","v":1206,"vw":49.0675},{"c":49.085,"h":49.09,"l":49.04,"n":273,"o":49.06,"t":"2026-10-06T13:30:00Z","v":72365,"vw":49.074442},{"c":49.065,"h":49.085,"l":49.0645,"n":229,"o":49.085,"t":"2026-10-06T13:45:00Z","v":40213,"vw":49.07432},{"c":49.065,"h":49.07,"l":49.0528,"n":218,"o":49.07,"t":"2026-10-06T14:00:00Z","v":105382,"vw":49.059456},{"c":49.0457,"h":49.07,"l":49.0443,"n":337,"o":49.065,"t":"2026-10-06T14:15:00Z","v":143427,"vw":49.055091},{"c":49.065,"h":49.07,"l":49.035,"n":213,"o":49.045,"t":"2026-10-06T14:30:00Z","v":28765,"vw":49.055972},{"c":49.1,"h":49.105,"l":49.065,"n":326,"o":49.065,"t":"2026-10-06T14:45:00Z","v":80857,"vw":49.092525},{"c":49.1,"h":49.107,"l":49.0943,"n":227,"o":49.1003,"t":"2026-10-06T15:00:00Z","v":70854,"vw":49.099037},{"c":49.105,"h":49.11,"l":49.1,"n":179,"o":49.105,"t":"2026-10-06T15:15:00Z","v":27661,"vw":49.103956},{"c":49.11,"h":49.11,"l":49.1,"n":235,"o":49.105,"t":"2026-10-06T15:30:00Z","v":39510,"vw":49.104047},{"c":49.11,"h":49.12,"l":49.1001,"n":251,"o":49.105,"t":"2026-10-06T15:45:00Z","v":85267,"vw":49.113423},{"c":49.09,"h":49.115,"l":49.0739,"n":271,"o":49.105,"t":"2026-10-06T16:00:00Z","v":59869,"vw":49.095801},{"c":49.085,"h":49.095,"l":49.08,"n":122,"o":49.0843,"t":"2026-10-06T16:15:00Z","v":17094,"vw":49.087357},{"c":49.075,"h":49.09,"l":49.07,"n":187,"o":49.09,"t":"2026-10-06T16:30:00Z","v":47814,"vw":49.076329},{"c":49.065,"h":49.08,"l":49.06,"n":170,"o":49.08,"t":"2026-10-06T16:45:00Z","v":15251,"vw":49.07101},{"c":49.06,"h":49.08,"l":49.06,"n":147,"o":49.065,"t":"2026-10-06T17:00:00Z","v":26232,"vw":49.067057},{"c":49.055,"h":49.067,"l":49.045,"n":262,"o":49.061,"t":"2026-10-06T17:15:00Z","v":31679,"vw":49.055021},{"c":49.065,"h":49.0671,"l":49.055,"n":136,"o":49.055,"t":"2026-10-06T17:30:00Z","v":16703,"vw":49.061689},{"c":49.0601,"h":49.07,"l":49.06,"n":197,"o":49.0699,"t":"2026-10-06T17:45:00Z","v":42464,"vw":49.067159},{"c":49.061,"h":49.065,"l":49.05,"n":128,"o":49.06,"t":"2026-10-06T18:00:00Z","v":17774,"vw":49.055579},{"c":49.0501,"h":49.07,"l":49.05,"n":176,"o":49.0657,"t":"2026-10-06T18:15:00Z","v":29905,"vw":49.060589},{"c":49.045,"h":49.06,"l":49.045,"n":194,"o":49.055,"t":"2026-10-06T18:30:00Z","v":32589,"vw":49.052562},{"c":49.06,"h":49.06,"l":49.045,"n":354,"o":49.045,"t":"2026-10-06T18:45:00Z","v":214882,"vw":49.053291},{"c":49.065,"h":49.07,"l":49.05,"n":534,"o":49.055,"t":"2026-10-06T19:00:00Z","v":153392,"vw":49.065087},{"c":49.065,"h":49.07,"l":49.0543,"n":347,"o":49.065,"t":"2026-10-06T19:15:00Z","v":69261,"vw":49.062533},{"c":49.055,"h":49.0676,"l":49.05,"n":290,"o":49.065,"t":"2026-10-06T19:30:00Z","v":49393,"vw":49.057282},{"c":49.03,"h":49.0557,"l":49.03,"n":717,"o":49.05,"t":"2026-10-06T19:45:00Z","v":106031,"vw":49.040945},{"c":49.03,"h":49.03,"l":49.03,"n":11,"o":49.03,"t":"2026-10-06T20:00:00Z","v":51775,"vw":49.03},{"c":49.13,"h":49.13,"l":49.13,"n":1,"o":49.13,"t":"2026-10-06T20:45:00Z","v":100,"vw":49.13},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-06T23:45:00Z","v":100,"vw":49.03},{"c":48.92,"h":48.92,"l":48.9,"n":5,"o":48.91,"t":"2026-10-07T13:15:00Z","v":800,"vw":48.9125},{"c":48.9299,"h":48.94,"l":48.89,"n":307,"o":48.9,"t":"2026-10-07T13:30:00Z","v":111375,"vw":48.92712},{"c":48.975,"h":48.975,"l":48.925,"n":276,"o":48.925,"t":"2026-10-07T13:45:00Z","v":123892,"vw":48.952765},{"c":48.985,"h":48.99,"l":48.975,"n":200,"o":48.98,"t":"2026-10-07T14:00:00Z","v":39995,"vw":48.981531},{"c":49,"h":49.03,"l":48.985,"n":361,"o":48.9868,"t":"2026-10-07T14:15:00Z","v":284986,"vw":49.008914},{"c":49.005,"h":49.01,"l":48.9941,"n":319,"o":48.9971,"t":"2026-10-07T14:30:00Z","v":56068,"vw":48.998488},{"c":49.0253,"h":49.0253,"l":49,"n":192,"o":49.005,"t":"2026-10-07T14:45:00Z","v":49994,"vw":49.007743},{"c":49.021,"h":49.04,"l":49.01,"n":543,"o":49.02,"t":"2026-10-07T15:00:00Z","v":316199,"vw":49.018717},{"c":49.02,"h":49.0275,"l":49.005,"n":226,"o":49.025,"t":"2026-10-07T15:15:00Z","v":88678,"vw":49.019741},{"c":49.0268,"h":49.0353,"l":49.02,"n":243,"o":49.025,"t":"2026-10-07T15:30:00Z","v":97090,"vw":49.027483},{"c":49.025,"h":49.03,"l":49.015,"n":126,"o":49.025,"t":"2026-10-07T15:45:00Z","v":25538,"vw":49.023134},{"c":49.03,"h":49.0399,"l":49.015,"n":167,"o":49.025,"t":"2026-10-07T16:00:00Z","v":166093,"vw":49.029968},{"c":49.025,"h":49.035,"l":49.0243,"n":104,"o":49.025,"t":"2026-10-07T16:15:00Z","v":15312,"vw":49.030898},{"c":49.015,"h":49.0287,"l":49.0141,"n":93,"o":49.025,"t":"2026-10-07T16:30:00Z","v":15133,"vw":49.016867},{"c":49.025,"h":49.0299,"l":49.0143,"n":177,"o":49.02,"t":"2026-10-07T16:45:00Z","v":36083,"vw":49.019848},{"c":49.065,"h":49.0899,"l":49,"n":221,"o":49.03,"t":"2026-10-07T17:00:00Z","v":34622,"vw":49.049119},{"c":49.0531,"h":49.065,"l":49.05,"n":130,"o":49.0628,"t":"2026-10-07T17:15:00Z","v":25794,"vw":49.055972},{"c":49.0543,"h":49.06,"l":49.045,"n":124,"o":49.05,"t":"2026-10-07T17:30:00Z","v":26054,"vw":49.052422},{"c":49.055,"h":49.065,"l":49.0401,"n":265,"o":49.055,"t":"2026-10-07T17:45:00Z","v":105807,"vw":49.050655},{"c":49.055,"h":49.07,"l":49.04,"n":197,"o":49.055,"t":"2026-10-07T18:00:00Z","v":71955,"vw":49.061267},{"c":49.055,"h":49.06,"l":49.05,"n":144,"o":49.051,"t":"2026-10-07T18:15:00Z","v":55381,"vw":49.05549},{"c":49.065,"h":49.07,"l":49.055,"n":149,"o":49.055,"t":"2026-10-07T18:30:00Z","v":72106,"vw":49.059855},{"c":49.065,"h":49.07,"l":49.06,"n":163,"o":49.07,"t":"2026-10-07T18:45:00Z","v":57155,"vw":49.065752},{"c":49.055,"h":49.065,"l":49.0401,"n":225,"o":49.065,"t":"2026-10-07T19:00:00Z","v":241376,"vw":49.057326},{"c":49.055,"h":49.06,"l":49.0531,"n":156,"o":49.055,"t":"2026-10-07T19:15:00Z","v":135070,"vw":49.058364},{"c":49.05,"h":49.06,"l":49.05,"n":272,"o":49.055,"t":"2026-10-07T19:30:00Z","v":126741,"vw":49.054378},{"c":49.04,"h":49.06,"l":49.04,"n":558,"o":49.05,"t":"2026-10-07T19:45:00Z","v":183535,"vw":49.050124},{"c":49.05,"h":49.05,"l":49.05,"n":8,"o":49.05,"t":"2026-10-07T20:00:00Z","v":30171,"vw":49.05},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-07T21:30:00Z","v":100,"vw":48.71},{"c":49.064,"h":49.064,"l":49.064,"n":1,"o":49.064,"t":"2026-10-07T21:45:00Z","v":100,"vw":49.064},{"c":49.075,"h":49.08,"l":49.035,"n":352,"o":49.04,"t":"2026-10-08T13:30:00Z","v":282698,"vw":49.059637},{"c":49.0643,"h":49.08,"l":49.0643,"n":279,"o":49.075,"t":"2026-10-08T13:45:00Z","v":174294,"vw":49.076608},{"c":49.065,"h":49.08,"l":49.055,"n":154,"o":49.07,"t":"2026-10-08T14:00:00Z","v":31970,"vw":49.067941},{"c":49.05,"h":49.06,"l":49.05,"n":181,"o":49.055,"t":"2026-10-08T14:15:00Z","v":14839,"vw":49.053231},{"c":49.035,"h":49.07,"l":49.035,"n":209,"o":49.06,"t":"2026-10-08T14:30:00Z","v":51162,"vw":49.058827},{"c":49.02,"h":49.0353,"l":49.02,"n":153,"o":49.035,"t":"2026-10-08T14:45:00Z","v":39510,"vw":49.028258},{"c":49.02,"h":49.03,"l":49.005,"n":523,"o":49.03,"t":"2026-10-08T15:00:00Z","v":102579,"vw":49.01767},{"c":49.035,"h":49.035,"l":49.0146,"n":130,"o":49.015,"t":"2026-10-08T15:15:00Z","v":24134,"vw":49.019644},{"c":49.03,"h":49.04,"l":49.0146,"n":172,"o":49.04,"t":"2026-10-08T15:30:00Z","v":54053,"vw":49.025337},{"c":49.025,"h":49.03,"l":49.0201,"n":95,"o":49.0237,"t":"2026-10-08T15:45:00Z","v":23662,"vw":49.024659},{"c":49.0454,"h":49.05,"l":49.0201,"n":134,"o":49.03,"t":"2026-10-08T16:00:00Z","v":45574,"vw":49.031694},{"c":49.07,"h":49.105,"l":49.045,"n":240,"o":49.0457,"t":"2026-10-08T16:15:00Z","v":78157,"vw":49.085633},{"c":49.1,"h":49.1,"l":49.07,"n":118,"o":49.07,"t":"2026-10-08T16:30:00Z","v":25663,"vw":49.087517},{"c":49.115,"h":49.125,"l":49.0801,"n":266,"o":49.095,"t":"2026-10-08T16:45:00Z","v":102150,"vw":49.105929},{"c":49.12,"h":49.1471,"l":49.1099,"n":131,"o":49.12,"t":"2026-10-08T17:00:00Z","v":24796,"vw":49.125302},{"c":49.13,"h":49.14,"l":49.1243,"n":168,"o":49.125,"t":"2026-10-08T17:15:00Z","v":30304,"vw":49.131674},{"c":49.145,"h":49.145,"l":49.12,"n":82,"o":49.13,"t":"2026-10-08T17:30:00Z","v":19742,"vw":49.12851},{"c":49.13,"h":49.1463,"l":49.1246,"n":168,"o":49.145,"t":"2026-10-08T17:45:00Z","v":53957,"vw":49.129718},{"c":49.115,"h":49.14,"l":49.115,"n":177,"o":49.14,"t":"2026-10-08T18:00:00Z","v":62581,"vw":49.123172},{"c":49.13,"h":49.14,"l":49.12,"n":155,"o":49.1257,"t":"2026-10-08T18:15:00Z","v":76218,"vw":49.129394},{"c":49.135,"h":49.14,"l":49.12,"n":126,"o":49.14,"t":"2026-10-08T18:30:00Z","v":25336,"vw":49.126165},{"c":49.137,"h":49.15,"l":49.13,"n":192,"o":49.135,"t":"2026-10-08T18:45:00Z","v":54513,"vw":49.140293},{"c":49.145,"h":49.15,"l":49.135,"n":245,"o":49.135,"t":"2026-10-08T19:00:00Z","v":74585,"vw":49.141937},{"c":49.145,"h":49.15,"l":49.14,"n":259,"o":49.145,"t":"2026-10-08T19:15:00Z","v":65890,"vw":49.144537},{"c":49.135,"h":49.146,"l":49.13,"n":270,"o":49.14,"t":"2026-10-08T19:30:00Z","v":85813,"vw":49.135082},{"c":49.13,"h":49.14,"l":49.1201,"n":426,"o":49.13,"t":"2026-10-08T19:45:00Z","v":53391,"vw":49.129218},{"c":49.14,"h":49.14,"l":49.14,"n":6,"o":49.14,"t":"2026-10-08T20:00:00Z","v":22666,"vw":49.14},{"c":49.44,"h":49.44,"l":49.1,"n":4,"o":49.1,"t":"2026-10-08T20:15:00Z","v":800,"vw":49.27},{"c":49.2,"h":49.44,"l":49.1,"n":5,"o":49.1,"t":"2026-10-08T20:30:00Z","v":2400,"vw":49.258333},{"c":49.44,"h":49.44,"l":49.1,"n":3,"o":49.2,"t":"2026-10-08T20:45:00Z","v":1200,"vw":49.246667},{"c":49.1465,"h":49.2,"l":49.1465,"n":2,"o":49.2,"t":"2026-10-08T21:00:00Z","v":300,"vw":49.182167},{"c":49.1465,"h":49.1465,"l":49.1465,"n":1,"o":49.1465,"t":"2026-10-08T21:15:00Z","v":400,"vw":49.1465},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-10-08T21:30:00Z","v":200,"vw":49.25},{"c":49.1465,"h":49.1465,"l":49.1465,"n":1,"o":49.1465,"t":"2026-10-08T21:45:00Z","v":100,"vw":49.1465},{"c":49.1357,"h":49.155,"l":49.13,"n":177,"o":49.13,"t":"2026-10-09T13:30:00Z","v":37703,"vw":49.143611},{"c":49.135,"h":49.145,"l":49.13,"n":132,"o":49.1376,"t":"2026-10-09T13:45:00Z","v":24719,"vw":49.137546},{"c":49.125,"h":49.14,"l":49.1229,"n":289,"o":49.135,"t":"2026-10-09T14:00:00Z","v":56909,"vw":49.131549},{"c":49.115,"h":49.1257,"l":49.115,"n":205,"o":49.1257,"t":"2026-10-09T14:15:00Z","v":23904,"vw":49.116979},{"c":49.105,"h":49.1153,"l":49.1001,"n":115,"o":49.115,"t":"2026-10-09T14:30:00Z","v":27160,"vw":49.109637},{"c":49.11,"h":49.12,"l":49.1043,"n":158,"o":49.105,"t":"2026-10-09T14:45:00Z","v":43575,"vw":49.111763},{"c":49.105,"h":49.12,"l":49.1,"n":105,"o":49.115,"t":"2026-10-09T15:00:00Z","v":23352,"vw":49.106135},{"c":49.115,"h":49.12,"l":49.105,"n":179,"o":49.105,"t":"2026-10-09T15:15:00Z","v":29196,"vw":49.11557},{"c":49.125,"h":49.1301,"l":49.11,"n":281,"o":49.115,"t":"2026-10-09T15:30:00Z","v":83802,"vw":49.120222},{"c":49.1399,"h":49.1399,"l":49.12,"n":103,"o":49.125,"t":"2026-10-09T15:45:00Z","v":60032,"vw":49.129923},{"c":49.135,"h":49.14,"l":49.1299,"n":65,"o":49.1343,"t":"2026-10-09T16:00:00Z","v":13719,"vw":49.133636},{"c":49.125,"h":49.1379,"l":49.125,"n":71,"o":49.1357,"t":"2026-10-09T16:15:00Z","v":12201,"vw":49.132904},{"c":49.135,"h":49.14,"l":49.1201,"n":150,"o":49.125,"t":"2026-10-09T16:30:00Z","v":33234,"vw":49.129527},{"c":49.15,"h":49.15,"l":49.14,"n":111,"o":49.14,"t":"2026-10-09T16:45:00Z","v":63657,"vw":49.145819},{"c":49.135,"h":49.15,"l":49.135,"n":101,"o":49.15,"t":"2026-10-09T17:00:00Z","v":29694,"vw":49.140393},{"c":49.135,"h":49.1469,"l":49.13,"n":166,"o":49.135,"t":"2026-10-09T17:15:00Z","v":43127,"vw":49.138644},{"c":49.135,"h":49.14,"l":49.1341,"n":99,"o":49.135,"t":"2026-10-09T17:30:00Z","v":31147,"vw":49.135757},{"c":49.135,"h":49.1371,"l":49.1324,"n":125,"o":49.1359,"t":"2026-10-09T17:45:00Z","v":16382,"vw":49.135582},{"c":49.135,"h":49.14,"l":49.13,"n":101,"o":49.135,"t":"2026-10-09T18:00:00Z","v":37025,"vw":49.134773},{"c":49.1356,"h":49.14,"l":49.13,"n":165,"o":49.135,"t":"2026-10-09T18:15:00Z","v":33046,"vw":49.133612},{"c":49.135,"h":49.14,"l":49.1301,"n":162,"o":49.135,"t":"2026-10-09T18:30:00Z","v":71094,"vw":49.135416},{"c":49.155,"h":49.175,"l":49.135,"n":443,"o":49.14,"t":"2026-10-09T18:45:00Z","v":112215,"vw":49.15334},{"c":49.155,"h":49.16,"l":49.15,"n":241,"o":49.155,"t":"2026-10-09T19:00:00Z","v":76354,"vw":49.158108},{"c":49.1543,"h":49.16,"l":49.15,"n":329,"o":49.15,"t":"2026-10-09T19:15:00Z","v":105705,"vw":49.155296},{"c":49.155,"h":49.16,"l":49.155,"n":252,"o":49.16,"t":"2026-10-09T19:30:00Z","v":64408,"vw":49.156308},{"c":49.16,"h":49.17,"l":49.1543,"n":504,"o":49.1543,"t":"2026-10-09T19:45:00Z","v":62492,"vw":49.163177},{"c":49.17,"h":49.17,"l":49.16,"n":7,"o":49.16,"t":"2026-10-09T20:00:00Z","v":10545,"vw":49.169526},{"c":49.44,"h":49.44,"l":49.1,"n":4,"o":49.1,"t":"2026-10-09T20:15:00Z","v":2400,"vw":49.27},{"c":49.1,"h":49.44,"l":49.1,"n":4,"o":49.1,"t":"2026-10-09T20:30:00Z","v":2400,"vw":49.27},{"c":49.44,"h":49.44,"l":49.1,"n":2,"o":49.1,"t":"2026-10-09T20:45:00Z","v":800,"vw":49.27},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-09T21:15:00Z","v":400,"vw":49.2},{"c":49.162,"h":49.162,"l":49.162,"n":1,"o":49.162,"t":"2026-10-09T21:30:00Z","v":100,"vw":49.162},{"c":49.12,"h":49.14,"l":49.12,"n":4,"o":49.13,"t":"2026-10-12T13:15:00Z","v":700,"vw":49.128571},{"c":49.145,"h":49.16,"l":49.13,"n":142,"o":49.13,"t":"2026-10-12T13:30:00Z","v":38875,"vw":49.142661},{"c":49.1557,"h":49.16,"l":49.135,"n":219,"o":49.155,"t":"2026-10-12T13:45:00Z","v":37724,"vw":49.149188},{"c":49.1557,"h":49.17,"l":49.15,"n":144,"o":49.155,"t":"2026-10-12T14:00:00Z","v":49635,"vw":49.158864},{"c":49.13,"h":49.16,"l":49.13,"n":431,"o":49.15,"t":"2026-10-12T14:15:00Z","v":159224,"vw":49.145702},{"c":49.135,"h":49.1357,"l":49.125,"n":174,"o":49.13,"t":"2026-10-12T14:30:00Z","v":61611,"vw":49.133752},{"c":49.1301,"h":49.14,"l":49.1246,"n":125,"o":49.1354,"t":"2026-10-12T14:45:00Z","v":238120,"vw":49.136078},{"c":49.135,"h":49.1453,"l":49.125,"n":217,"o":49.13,"t":"2026-10-12T15:00:00Z","v":92280,"vw":49.13307},{"c":49.135,"h":49.1453,"l":49.12,"n":124,"o":49.1357,"t":"2026-10-12T15:15:00Z","v":32885,"vw":49.133149},{"c":49.14,"h":49.14,"l":49.125,"n":76,"o":49.13,"t":"2026-10-12T15:30:00Z","v":14469,"vw":49.128915},{"c":49.13,"h":49.1457,"l":49.13,"n":122,"o":49.14,"t":"2026-10-12T15:45:00Z","v":42246,"vw":49.138285},{"c":49.125,"h":49.1353,"l":49.115,"n":141,"o":49.135,"t":"2026-10-12T16:00:00Z","v":32237,"vw":49.125713},{"c":49.13,"h":49.1399,"l":49.125,"n":106,"o":49.125,"t":"2026-10-12T16:15:00Z","v":15409,"vw":49.130389},{"c":49.125,"h":49.14,"l":49.125,"n":106,"o":49.125,"t":"2026-10-12T16:30:00Z","v":30870,"vw":49.129536},{"c":49.1357,"h":49.1357,"l":49.1209,"n":139,"o":49.125,"t":"2026-10-12T16:45:00Z","v":60283,"vw":49.127617},{"c":49.13,"h":49.14,"l":49.13,"n":74,"o":49.135,"t":"2026-10-12T17:00:00Z","v":16543,"vw":49.132715},{"c":49.135,"h":49.14,"l":49.13,"n":115,"o":49.13,"t":"2026-10-12T17:15:00Z","v":39952,"vw":49.133588},{"c":49.1301,"h":49.14,"l":49.13,"n":67,"o":49.13,"t":"2026-10-12T17:30:00Z","v":12591,"vw":49.131701},{"c":49.125,"h":49.1357,"l":49.12,"n":181,"o":49.1324,"t":"2026-10-12T17:45:00Z","v":66497,"vw":49.124598},{"c":49.1257,"h":49.1325,"l":49.12,"n":111,"o":49.1272,"t":"2026-10-12T18:00:00Z","v":35184,"vw":49.126443},{"c":49.13,"h":49.135,"l":49.12,"n":107,"o":49.125,"t":"2026-10-12T18:15:00Z","v":32770,"vw":49.127493},{"c":49.13,"h":49.13,"l":49.12,"n":131,"o":49.13,"t":"2026-10-12T18:30:00Z","v":37866,"vw":49.125264},{"c":49.125,"h":49.13,"l":49.1201,"n":97,"o":49.13,"t":"2026-10-12T18:45:00Z","v":27187,"vw":49.127879},{"c":49.135,"h":49.14,"l":49.125,"n":112,"o":49.125,"t":"2026-10-12T19:00:00Z","v":32151,"vw":49.131646},{"c":49.1369,"h":49.1369,"l":49.13,"n":79,"o":49.13,"t":"2026-10-12T19:15:00Z","v":25856,"vw":49.133305},{"c":49.135,"h":49.1399,"l":49.13,"n":76,"o":49.135,"t":"2026-10-12T19:30:00Z","v":8350,"vw":49.132905},{"c":49.13,"h":49.14,"l":49.12,"n":269,"o":49.1369,"t":"2026-10-12T19:45:00Z","v":94430,"vw":49.129271},{"c":49.12,"h":49.12,"l":49.12,"n":8,"o":49.12,"t":"2026-10-12T20:00:00Z","v":15360,"vw":49.12},{"c":49.2,"h":49.44,"l":49.1,"n":3,"o":49.1,"t":"2026-10-12T20:30:00Z","v":1600,"vw":49.2525},{"c":49.44,"h":49.44,"l":49.101,"n":11,"o":49.2,"t":"2026-10-12T20:45:00Z","v":1769,"vw":49.2564},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-10-12T21:00:00Z","v":200,"vw":49.25},{"c":49.1465,"h":49.1465,"l":49.1465,"n":1,"o":49.1465,"t":"2026-10-12T21:15:00Z","v":200,"vw":49.1465},{"c":49.16,"h":49.16,"l":49.1465,"n":2,"o":49.1465,"t":"2026-10-12T21:30:00Z","v":800,"vw":49.15325},{"c":49.1337,"h":49.1337,"l":49.1337,"n":1,"o":49.1337,"t":"2026-10-12T21:45:00Z","v":200,"vw":49.1337},{"c":49.164,"h":49.164,"l":49.164,"n":1,"o":49.164,"t":"2026-10-12T22:00:00Z","v":400,"vw":49.164},{"c":49.164,"h":49.164,"l":49.164,"n":1,"o":49.164,"t":"2026-10-12T22:15:00Z","v":400,"vw":49.164},{"c":49.1496,"h":49.1496,"l":49.1496,"n":1,"o":49.1496,"t":"2026-10-12T22:30:00Z","v":400,"vw":49.1496},{"c":49.1496,"h":49.164,"l":49.1496,"n":2,"o":49.164,"t":"2026-10-12T22:45:00Z","v":800,"vw":49.1568},{"c":49.1496,"h":49.1496,"l":49.1496,"n":1,"o":49.1496,"t":"2026-10-12T23:00:00Z","v":600,"vw":49.1496},{"c":49.1496,"h":49.164,"l":49.1496,"n":2,"o":49.164,"t":"2026-10-12T23:15:00Z","v":600,"vw":49.1544},{"c":49.164,"h":49.164,"l":49.1625,"n":2,"o":49.1625,"t":"2026-10-12T23:30:00Z","v":600,"vw":49.1635},{"c":49.164,"h":49.168,"l":49.1496,"n":4,"o":49.1496,"t":"2026-10-12T23:45:00Z","v":1100,"vw":49.161427},{"c":49.22,"h":49.22,"l":49.2,"n":3,"o":49.2,"t":"2026-10-13T13:15:00Z","v":400,"vw":49.205},{"c":49.21,"h":49.24,"l":49.21,"n":235,"o":49.21,"t":"2026-10-13T13:30:00Z","v":74699,"vw":49.223991},{"c":49.185,"h":49.21,"l":49.1844,"n":174,"o":49.21,"t":"2026-10-13T13:45:00Z","v":135272,"vw":49.197315},{"c":49.175,"h":49.19,"l":49.175,"n":174,"o":49.185,"t":"2026-10-13T14:00:00Z","v":72061,"vw":49.184228},{"c":49.175,"h":49.18,"l":49.165,"n":144,"o":49.175,"t":"2026-10-13T14:15:00Z","v":32886,"vw":49.174203},{"c":49.2,"h":49.2,"l":49.1733,"n":328,"o":49.1757,"t":"2026-10-13T14:30:00Z","v":345047,"vw":49.193311},{"c":49.185,"h":49.195,"l":49.1701,"n":286,"o":49.185,"t":"2026-10-13T14:45:00Z","v":78626,"vw":49.186354},{"c":49.19,"h":49.19,"l":49.175,"n":203,"o":49.18,"t":"2026-10-13T15:00:00Z","v":51845,"vw":49.184585},{"c":49.195,"h":49.1999,"l":49.18,"n":205,"o":49.19,"t":"2026-10-13T15:15:00Z","v":61146,"vw":49.18682},{"c":49.1742,"h":49.195,"l":49.1742,"n":308,"o":49.195,"t":"2026-10-13T15:30:00Z","v":52146,"vw":49.183204},{"c":49.1801,"h":49.1899,"l":49.1728,"n":145,"o":49.1743,"t":"2026-10-13T15:45:00Z","v":30012,"vw":49.179547},{"c":49.185,"h":49.195,"l":49.18,"n":235,"o":49.185,"t":"2026-10-13T16:00:00Z","v":58076,"vw":49.184784},{"c":49.185,"h":49.195,"l":49.18,"n":153,"o":49.1898,"t":"2026-10-13T16:15:00Z","v":29488,"vw":49.188103},{"c":49.185,"h":49.1857,"l":49.175,"n":212,"o":49.185,"t":"2026-10-13T16:30:00Z","v":48744,"vw":49.182398},{"c":49.1799,"h":49.19,"l":49.1743,"n":168,"o":49.1858,"t":"2026-10-13T16:45:00Z","v":45213,"vw":49.179775},{"c":49.1857,"h":49.1857,"l":49.1724,"n":223,"o":49.1771,"t":"2026-10-13T17:00:00Z","v":50867,"vw":49.178473},{"c":49.18,"h":49.185,"l":49.18,"n":64,"o":49.185,"t":"2026-10-13T17:15:00Z","v":8199,"vw":49.183526},{"c":49.1929,"h":49.195,"l":49.1801,"n":191,"o":49.1857,"t":"2026-10-13T17:30:00Z","v":28836,"vw":49.189493},{"c":49.1957,"h":49.2,"l":49.185,"n":304,"o":49.19,"t":"2026-10-13T17:45:00Z","v":73688,"vw":49.190766},{"c":49.19,"h":49.209,"l":49.1843,"n":394,"o":49.19,"t":"2026-10-13T18:00:00Z","v":76736,"vw":49.191353},{"c":49.195,"h":49.1957,"l":49.1845,"n":235,"o":49.19,"t":"2026-10-13T18:15:00Z","v":38027,"vw":49.190958},{"c":49.2,"h":49.2,"l":49.18,"n":230,"o":49.195,"t":"2026-10-13T18:30:00Z","v":61708,"vw":49.190094},{"c":49.195,"h":49.2,"l":49.19,"n":225,"o":49.19,"t":"2026-10-13T18:45:00Z","v":58491,"vw":49.194125},{"c":49.205,"h":49.21,"l":49.195,"n":249,"o":49.195,"t":"2026-10-13T19:00:00Z","v":117819,"vw":49.204629},{"c":49.21,"h":49.21,"l":49.2041,"n":193,"o":49.2057,"t":"2026-10-13T19:15:00Z","v":67467,"vw":49.205787},{"c":49.21,"h":49.22,"l":49.2041,"n":540,"o":49.21,"t":"2026-10-13T19:30:00Z","v":1331020,"vw":49.211152},{"c":49.2,"h":49.215,"l":49.19,"n":1168,"o":49.215,"t":"2026-10-13T19:45:00Z","v":999013,"vw":49.206786},{"c":49.18,"h":49.19,"l":49.18,"n":9,"o":49.19,"t":"2026-10-13T20:00:00Z","v":6146,"vw":49.180179},{"c":49.2287,"h":49.44,"l":49.2287,"n":15,"o":49.44,"t":"2026-10-13T22:00:00Z","v":680,"vw":49.324675},{"c":49.2287,"h":49.2287,"l":49.2287,"n":1,"o":49.2287,"t":"2026-10-13T22:15:00Z","v":100,"vw":49.2287},{"c":49.24,"h":49.24,"l":49.24,"n":2,"o":49.24,"t":"2026-10-13T22:30:00Z","v":200,"vw":49.24},{"c":49.2287,"h":49.2287,"l":49.2287,"n":2,"o":49.2287,"t":"2026-10-13T22:45:00Z","v":200,"vw":49.2287},{"c":49.2398,"h":49.2398,"l":49.2398,"n":1,"o":49.2398,"t":"2026-10-13T23:00:00Z","v":100,"vw":49.2398},{"c":49.24,"h":49.24,"l":49.24,"n":1,"o":49.24,"t":"2026-10-13T23:15:00Z","v":100,"vw":49.24},{"c":49.2397,"h":49.24,"l":49.2397,"n":2,"o":49.24,"t":"2026-10-13T23:30:00Z","v":200,"vw":49.23985},{"c":49.2372,"h":49.24,"l":49.2,"n":4,"o":49.24,"t":"2026-10-13T23:45:00Z","v":400,"vw":49.2293},{"c":49.2,"h":49.44,"l":49.1,"n":4,"o":49.2,"t":"2026-10-14T12:30:00Z","v":1600,"vw":49.235},{"c":49.125,"h":49.13,"l":49.1,"n":228,"o":49.1,"t":"2026-10-14T13:30:00Z","v":31261,"vw":49.114293},{"c":49.125,"h":49.135,"l":49.12,"n":168,"o":49.125,"t":"2026-10-14T13:45:00Z","v":38623,"vw":49.124896},{"c":49.1457,"h":49.15,"l":49.115,"n":225,"o":49.12,"t":"2026-10-14T14:00:00Z","v":69574,"vw":49.134252},{"c":49.145,"h":49.1499,"l":49.14,"n":276,"o":49.1499,"t":"2026-10-14T14:15:00Z","v":32506,"vw":49.143475},{"c":49.165,"h":49.165,"l":49.14,"n":172,"o":49.14,"t":"2026-10-14T14:30:00Z","v":87528,"vw":49.150013},{"c":49.1528,"h":49.1657,"l":49.145,"n":124,"o":49.1629,"t":"2026-10-14T14:45:00Z","v":27101,"vw":49.152665},{"c":49.14,"h":49.15,"l":49.1224,"n":152,"o":49.15,"t":"2026-10-14T15:00:00Z","v":40849,"vw":49.133689},{"c":49.16,"h":49.1697,"l":49.145,"n":129,"o":49.145,"t":"2026-10-14T15:15:00Z","v":25600,"vw":49.160516},{"c":49.18,"h":49.18,"l":49.1598,"n":75,"o":49.1601,"t":"2026-10-14T15:30:00Z","v":13604,"vw":49.166729},{"c":49.165,"h":49.1843,"l":49.1643,"n":92,"o":49.175,"t":"2026-10-14T15:45:00Z","v":13979,"vw":49.173314},{"c":49.1701,"h":49.175,"l":49.1643,"n":143,"o":49.165,"t":"2026-10-14T16:00:00Z","v":30110,"vw":49.167958},{"c":49.185,"h":49.1857,"l":49.1743,"n":99,"o":49.1757,"t":"2026-10-14T16:15:00Z","v":9781,"vw":49.180212},{"c":49.1847,"h":49.19,"l":49.17,"n":150,"o":49.1825,"t":"2026-10-14T16:30:00Z","v":49618,"vw":49.180918},{"c":49.185,"h":49.19,"l":49.16,"n":116,"o":49.1843,"t":"2026-10-14T16:45:00Z","v":33129,"vw":49.178121},{"c":49.19,"h":49.19,"l":49.18,"n":52,"o":49.185,"t":"2026-10-14T17:00:00Z","v":5694,"vw":49.184797},{"c":49.215,"h":49.2157,"l":49.185,"n":88,"o":49.19,"t":"2026-10-14T17:15:00Z","v":12753,"vw":49.196107},{"c":49.2141,"h":49.2213,"l":49.21,"n":92,"o":49.2198,"t":"2026-10-14T17:30:00Z","v":13786,"vw":49.216662},{"c":49.215,"h":49.2157,"l":49.2,"n":119,"o":49.2101,"t":"2026-10-14T17:45:00Z","v":18023,"vw":49.2079},{"c":49.2327,"h":49.235,"l":49.215,"n":107,"o":49.2199,"t":"2026-10-14T18:00:00Z","v":21483,"vw":49.22367},{"c":49.2402,"h":49.245,"l":49.23,"n":104,"o":49.235,"t":"2026-10-14T18:15:00Z","v":33455,"vw":49.236252},{"c":49.235,"h":49.2457,"l":49.23,"n":130,"o":49.245,"t":"2026-10-14T18:30:00Z","v":32419,"vw":49.238035},{"c":49.2357,"h":49.2457,"l":49.23,"n":226,"o":49.235,"t":"2026-10-14T18:45:00Z","v":78688,"vw":49.237468},{"c":49.235,"h":49.2457,"l":49.2301,"n":189,"o":49.235,"t":"2026-10-14T19:00:00Z","v":46222,"vw":49.238754},{"c":49.23,"h":49.25,"l":49.2243,"n":164,"o":49.2343,"t":"2026-10-14T19:15:00Z","v":65540,"vw":49.240684},{"c":49.225,"h":49.235,"l":49.215,"n":112,"o":49.235,"t":"2026-10-14T19:30:00Z","v":23948,"vw":49.225431},{"c":49.22,"h":49.23,"l":49.21,"n":334,"o":49.225,"t":"2026-10-14T19:45:00Z","v":49159,"vw":49.221087},{"c":49.23,"h":49.23,"l":49.23,"n":5,"o":49.23,"t":"2026-10-14T20:00:00Z","v":6547,"vw":49.23},{"c":49.4,"h":49.4,"l":49.4,"n":7,"o":49.4,"t":"2026-10-15T13:15:00Z","v":800,"vw":49.4},{"c":49.385,"h":49.41,"l":49.385,"n":243,"o":49.4,"t":"2026-10-15T13:30:00Z","v":73381,"vw":49.400793},{"c":49.415,"h":49.42,"l":49.385,"n":129,"o":49.385,"t":"2026-10-15T13:45:00Z","v":34599,"vw":49.411157},{"c":49.385,"h":49.42,"l":49.385,"n":183,"o":49.4101,"t":"2026-10-15T14:00:00Z","v":35472,"vw":49.397268},{"c":49.38,"h":49.39,"l":49.3738,"n":178,"o":49.3857,"t":"2026-10-15T14:15:00Z","v":67838,"vw":49.385026},{"c":49.37,"h":49.3968,"l":49.37,"n":219,"o":49.3798,"t":"2026-10-15T14:30:00Z","v":24412,"vw":49.386782},{"c":49.355,"h":49.38,"l":49.355,"n":157,"o":49.37,"t":"2026-10-15T14:45:00Z","v":48260,"vw":49.371108},{"c":49.33,"h":49.36,"l":49.3243,"n":153,"o":49.3599,"t":"2026-10-15T15:00:00Z","v":34523,"vw":49.344502},{"c":49.32,"h":49.34,"l":49.3157,"n":117,"o":49.3343,"t":"2026-10-15T15:15:00Z","v":17697,"vw":49.326856},{"c":49.32,"h":49.326,"l":49.3,"n":184,"o":49.325,"t":"2026-10-15T15:30:00Z","v":56307,"vw":49.316101},{"c":49.315,"h":49.3199,"l":49.305,"n":123,"o":49.315,"t":"2026-10-15T15:45:00Z","v":20320,"vw":49.311946},{"c":49.3157,"h":49.3157,"l":49.305,"n":114,"o":49.31,"t":"2026-10-15T16:00:00Z","v":19586,"vw":49.311027},{"c":49.32,"h":49.325,"l":49.305,"n":103,"o":49.3157,"t":"2026-10-15T16:15:00Z","v":26317,"vw":49.314996},{"c":49.315,"h":49.325,"l":49.3099,"n":117,"o":49.315,"t":"2026-10-15T16:30:00Z","v":28706,"vw":49.312928},{"c":49.315,"h":49.3197,"l":49.3128,"n":85,"o":49.315,"t":"2026-10-15T16:45:00Z","v":18434,"vw":49.316054},{"c":49.32,"h":49.33,"l":49.3095,"n":158,"o":49.3199,"t":"2026-10-15T17:00:00Z","v":32614,"vw":49.31814},{"c":49.325,"h":49.325,"l":49.31,"n":59,"o":49.315,"t":"2026-10-15T17:15:00Z","v":11627,"vw":49.319168},{"c":49.3224,"h":49.33,"l":49.315,"n":142,"o":49.325,"t":"2026-10-15T17:30:00Z","v":21698,"vw":49.322099},{"c":49.315,"h":49.3299,"l":49.3141,"n":148,"o":49.325,"t":"2026-10-15T17:45:00Z","v":21982,"vw":49.321309},{"c":49.325,"h":49.33,"l":49.3142,"n":127,"o":49.3143,"t":"2026-10-15T18:00:00Z","v":30266,"vw":49.323794},{"c":49.335,"h":49.335,"l":49.32,"n":146,"o":49.3257,"t":"2026-10-15T18:15:00Z","v":34384,"vw":49.327021},{"c":49.325,"h":49.34,"l":49.3197,"n":120,"o":49.335,"t":"2026-10-15T18:30:00Z","v":47939,"vw":49.329127},{"c":49.32,"h":49.33,"l":49.32,"n":127,"o":49.325,"t":"2026-10-15T18:45:00Z","v":25870,"vw":49.324397},{"c":49.325,"h":49.33,"l":49.31,"n":187,"o":49.32,"t":"2026-10-15T19:00:00Z","v":65574,"vw":49.323559},{"c":49.315,"h":49.3257,"l":49.31,"n":177,"o":49.325,"t":"2026-10-15T19:15:00Z","v":26025,"vw":49.316272},{"c":49.3145,"h":49.32,"l":49.31,"n":170,"o":49.315,"t":"2026-10-15T19:30:00Z","v":58002,"vw":49.311901},{"c":49.32,"h":49.33,"l":49.3143,"n":478,"o":49.32,"t":"2026-10-15T19:45:00Z","v":126466,"vw":49.323676},{"c":49.33,"h":49.33,"l":49.33,"n":6,"o":49.33,"t":"2026-10-15T20:00:00Z","v":34474,"vw":49.33},{"c":49.34,"h":49.34,"l":49.34,"n":1,"o":49.34,"t":"2026-10-15T20:45:00Z","v":300,"vw":49.34},{"c":49.28,"h":49.28,"l":49.28,"n":4,"o":49.28,"t":"2026-10-16T13:15:00Z","v":202,"vw":49.28},{"c":49.34,"h":49.34,"l":49.28,"n":285,"o":49.28,"t":"2026-10-16T13:30:00Z","v":61366,"vw":49.307671},{"c":49.34,"h":49.34,"l":49.32,"n":187,"o":49.33,"t":"2026-10-16T13:45:00Z","v":40744,"vw":49.332091},{"c":49.355,"h":49.3658,"l":49.34,"n":194,"o":49.3414,"t":"2026-10-16T14:00:00Z","v":33915,"vw":49.35685},{"c":49.35,"h":49.365,"l":49.345,"n":208,"o":49.365,"t":"2026-10-16T14:15:00Z","v":37919,"vw":49.34926},{"c":49.335,"h":49.35,"l":49.3343,"n":166,"o":49.35,"t":"2026-10-16T14:30:00Z","v":17926,"vw":49.340702},{"c":49.33,"h":49.35,"l":49.3219,"n":201,"o":49.33,"t":"2026-10-16T14:45:00Z","v":47006,"vw":49.336318},{"c":49.36,"h":49.365,"l":49.33,"n":312,"o":49.335,"t":"2026-10-16T15:00:00Z","v":55839,"vw":49.34882},{"c":49.35,"h":49.365,"l":49.3443,"n":128,"o":49.3557,"t":"2026-10-16T15:15:00Z","v":19434,"vw":49.354062},{"c":49.345,"h":49.355,"l":49.34,"n":212,"o":49.355,"t":"2026-10-16T15:30:00Z","v":49331,"vw":49.345516},{"c":49.315,"h":49.345,"l":49.31,"n":205,"o":49.3401,"t":"2026-10-16T15:45:00Z","v":28017,"vw":49.32511},{"c":49.305,"h":49.315,"l":49.3,"n":195,"o":49.3143,"t":"2026-10-16T16:00:00Z","v":29658,"vw":49.307177},{"c":49.265,"h":49.3073,"l":49.265,"n":203,"o":49.3073,"t":"2026-10-16T16:15:00Z","v":35674,"vw":49.280898},{"c":49.265,"h":49.27,"l":49.25,"n":479,"o":49.265,"t":"2026-10-16T16:30:00Z","v":70939,"vw":49.25889},{"c":49.255,"h":49.2657,"l":49.24,"n":235,"o":49.265,"t":"2026-10-16T16:45:00Z","v":59389,"vw":49.252087},{"c":49.265,"h":49.28,"l":49.25,"n":133,"o":49.25,"t":"2026-10-16T17:00:00Z","v":19743,"vw":49.260776},{"c":49.27,"h":49.285,"l":49.2601,"n":230,"o":49.265,"t":"2026-10-16T17:15:00Z","v":16228,"vw":49.272433},{"c":49.2819,"h":49.29,"l":49.26,"n":147,"o":49.275,"t":"2026-10-16T17:30:00Z","v":33315,"vw":49.275134},{"c":49.275,"h":49.28,"l":49.265,"n":116,"o":49.28,"t":"2026-10-16T17:45:00Z","v":15602,"vw":49.27358},{"c":49.265,"h":49.28,"l":49.255,"n":201,"o":49.275,"t":"2026-10-16T18:00:00Z","v":49585,"vw":49.267731},{"c":49.265,"h":49.2759,"l":49.265,"n":224,"o":49.265,"t":"2026-10-16T18:15:00Z","v":20912,"vw":49.269429},{"c":49.265,"h":49.27,"l":49.2547,"n":181,"o":49.26,"t":"2026-10-16T18:30:00Z","v":60925,"vw":49.267369},{"c":49.275,"h":49.29,"l":49.26,"n":224,"o":49.2676,"t":"2026-10-16T18:45:00Z","v":54140,"vw":49.276425},{"c":49.285,"h":49.295,"l":49.2744,"n":150,"o":49.28,"t":"2026-10-16T19:00:00Z","v":26294,"vw":49.285783},{"c":49.29,"h":49.2999,"l":49.2843,"n":142,"o":49.29,"t":"2026-10-16T19:15:00Z","v":28244,"vw":49.291778},{"c":49.29,"h":49.295,"l":49.285,"n":129,"o":49.295,"t":"2026-10-16T19:30:00Z","v":17693,"vw":49.291789},{"c":49.29,"h":49.3,"l":49.28,"n":463,"o":49.285,"t":"2026-10-16T19:45:00Z","v":91042,"vw":49.288899},{"c":49.3,"h":49.3,"l":49.3,"n":8,"o":49.3,"t":"2026-10-16T20:00:00Z","v":62426,"vw":49.3},{"c":49.23,"h":49.23,"l":49.23,"n":4,"o":49.23,"t":"2026-10-19T13:15:00Z","v":500,"vw":49.23},{"c":49.23,"h":49.26,"l":49.2,"n":189,"o":49.23,"t":"2026-10-19T13:30:00Z","v":49307,"vw":49.23638},{"c":49.2402,"h":49.25,"l":49.22,"n":175,"o":49.225,"t":"2026-10-19T13:45:00Z","v":31147,"vw":49.233543},{"c":49.2299,"h":49.25,"l":49.2201,"n":212,"o":49.245,"t":"2026-10-19T14:00:00Z","v":38555,"vw":49.236805},{"c":49.2157,"h":49.235,"l":49.21,"n":167,"o":49.2257,"t":"2026-10-19T14:15:00Z","v":24050,"vw":49.224772},{"c":49.2,"h":49.215,"l":49.19,"n":136,"o":49.205,"t":"2026-10-19T14:30:00Z","v":21951,"vw":49.203167},{"c":49.1843,"h":49.2,"l":49.1843,"n":152,"o":49.2,"t":"2026-10-19T14:45:00Z","v":17304,"vw":49.190152},{"c":49.195,"h":49.2,"l":49.18,"n":308,"o":49.185,"t":"2026-10-19T15:00:00Z","v":61126,"vw":49.185019},{"c":49.215,"h":49.215,"l":49.19,"n":443,"o":49.195,"t":"2026-10-19T15:15:00Z","v":248429,"vw":49.200619},{"c":49.205,"h":49.215,"l":49.1943,"n":147,"o":49.215,"t":"2026-10-19T15:30:00Z","v":19227,"vw":49.203915},{"c":49.205,"h":49.2076,"l":49.195,"n":253,"o":49.205,"t":"2026-10-19T15:45:00Z","v":41914,"vw":49.1999},{"c":49.185,"h":49.205,"l":49.1801,"n":230,"o":49.205,"t":"2026-10-19T16:00:00Z","v":34910,"vw":49.192067},{"c":49.185,"h":49.1899,"l":49.175,"n":433,"o":49.1876,"t":"2026-10-19T16:15:00Z","v":94707,"vw":49.179005},{"c":49.175,"h":49.1899,"l":49.17,"n":223,"o":49.185,"t":"2026-10-19T16:30:00Z","v":48876,"vw":49.177641},{"c":49.175,"h":49.1751,"l":49.175,"n":133,"o":49.175,"t":"2026-10-19T16:45:00Z","v":18784,"vw":49.175005},{"c":49.165,"h":49.1799,"l":49.16,"n":158,"o":49.175,"t":"2026-10-19T17:00:00Z","v":17129,"vw":49.169712},{"c":49.1743,"h":49.18,"l":49.16,"n":1160,"o":49.165,"t":"2026-10-19T17:15:00Z","v":216639,"vw":49.170238},{"c":49.175,"h":49.185,"l":49.17,"n":285,"o":49.175,"t":"2026-10-19T17:30:00Z","v":53531,"vw":49.176457},{"c":49.175,"h":49.1857,"l":49.175,"n":218,"o":49.175,"t":"2026-10-19T17:45:00Z","v":21120,"vw":49.179436},{"c":49.18,"h":49.1899,"l":49.175,"n":198,"o":49.175,"t":"2026-10-19T18:00:00Z","v":41422,"vw":49.180529},{"c":49.185,"h":49.19,"l":49.175,"n":160,"o":49.185,"t":"2026-10-19T18:15:00Z","v":95435,"vw":49.182106},{"c":49.195,"h":49.1963,"l":49.1818,"n":135,"o":49.1818,"t":"2026-10-19T18:30:00Z","v":60046,"vw":49.186487},{"c":49.19,"h":49.1999,"l":49.1801,"n":272,"o":49.195,"t":"2026-10-19T18:45:00Z","v":85494,"vw":49.189866},{"c":49.1757,"h":49.1899,"l":49.165,"n":155,"o":49.1899,"t":"2026-10-19T19:00:00Z","v":38027,"vw":49.175192},{"c":49.1644,"h":49.179,"l":49.1644,"n":286,"o":49.17,"t":"2026-10-19T19:15:00Z","v":40387,"vw":49.172225},{"c":49.1657,"h":49.17,"l":49.1601,"n":143,"o":49.1624,"t":"2026-10-19T19:30:00Z","v":15412,"vw":49.164542},{"c":49.18,"h":49.18,"l":49.16,"n":422,"o":49.165,"t":"2026-10-19T19:45:00Z","v":80383,"vw":49.17116},{"c":49.18,"h":49.18,"l":49.18,"n":10,"o":49.18,"t":"2026-10-19T20:00:00Z","v":17083,"vw":49.18},{"c":49.1042,"h":49.18,"l":49.1042,"n":2,"o":49.18,"t":"2026-10-19T21:15:00Z","v":200,"vw":49.1421},{"c":49.104,"h":49.18,"l":49.104,"n":3,"o":49.1211,"t":"2026-10-19T21:30:00Z","v":600,"vw":49.135033},{"c":49.104,"h":49.18,"l":49.104,"n":2,"o":49.18,"t":"2026-10-19T21:45:00Z","v":400,"vw":49.142},{"c":49.1031,"h":49.18,"l":49.1031,"n":9,"o":49.18,"t":"2026-10-19T22:00:00Z","v":466,"vw":49.14155},{"c":49.26,"h":49.26,"l":49.23,"n":9,"o":49.24,"t":"2026-10-20T13:15:00Z","v":1000,"vw":49.241},{"c":49.265,"h":49.3,"l":49.25,"n":187,"o":49.25,"t":"2026-10-20T13:30:00Z","v":57144,"vw":49.269823},{"c":49.275,"h":49.28,"l":49.26,"n":186,"o":49.27,"t":"2026-10-20T13:45:00Z","v":61890,"vw":49.271096},{"c":49.2741,"h":49.275,"l":49.255,"n":128,"o":49.27,"t":"2026-10-20T14:00:00Z","v":29640,"vw":49.267046},{"c":49.35,"h":49.35,"l":49.275,"n":206,"o":49.275,"t":"2026-10-20T14:15:00Z","v":77454,"vw":49.30034},{"c":49.345,"h":49.3557,"l":49.3201,"n":162,"o":49.355,"t":"2026-10-20T14:30:00Z","v":24566,"vw":49.336809},{"c":49.3401,"h":49.3401,"l":49.3299,"n":263,"o":49.34,"t":"2026-10-20T14:45:00Z","v":73071,"vw":49.334827},{"c":49.3099,"h":49.345,"l":49.305,"n":166,"o":49.34,"t":"2026-10-20T15:00:00Z","v":17520,"vw":49.32617},{"c":49.31,"h":49.32,"l":49.3042,"n":116,"o":49.3157,"t":"2026-10-20T15:15:00Z","v":14257,"vw":49.310105},{"c":49.295,"h":49.3057,"l":49.29,"n":141,"o":49.3,"t":"2026-10-20T15:30:00Z","v":39028,"vw":49.293784},{"c":49.28,"h":49.2976,"l":49.2743,"n":143,"o":49.2957,"t":"2026-10-20T15:45:00Z","v":14826,"vw":49.287636},{"c":49.27,"h":49.285,"l":49.2698,"n":137,"o":49.2799,"t":"2026-10-20T16:00:00Z","v":15814,"vw":49.27767},{"c":49.265,"h":49.28,"l":49.261,"n":77,"o":49.2757,"t":"2026-10-20T16:15:00Z","v":9584,"vw":49.270077},{"c":49.265,"h":49.2798,"l":49.265,"n":107,"o":49.265,"t":"2026-10-20T16:30:00Z","v":19772,"vw":49.274116},{"c":49.255,"h":49.2657,"l":49.2543,"n":52,"o":49.2657,"t":"2026-10-20T16:45:00Z","v":6065,"vw":49.259241},{"c":49.255,"h":49.26,"l":49.245,"n":66,"o":49.26,"t":"2026-10-20T17:00:00Z","v":9806,"vw":49.253792},{"c":49.275,"h":49.2757,"l":49.253,"n":92,"o":49.255,"t":"2026-10-20T17:15:00Z","v":13610,"vw":49.263064},{"c":49.2828,"h":49.285,"l":49.2747,"n":90,"o":49.28,"t":"2026-10-20T17:30:00Z","v":28242,"vw":49.281821},{"c":49.275,"h":49.285,"l":49.275,"n":145,"o":49.285,"t":"2026-10-20T17:45:00Z","v":18104,"vw":49.276892},{"c":49.27,"h":49.28,"l":49.2699,"n":172,"o":49.279,"t":"2026-10-20T18:00:00Z","v":73520,"vw":49.273519},{"c":49.2702,"h":49.2759,"l":49.2643,"n":127,"o":49.275,"t":"2026-10-20T18:15:00Z","v":50467,"vw":49.26998},{"c":49.275,"h":49.28,"l":49.265,"n":159,"o":49.27,"t":"2026-10-20T18:30:00Z","v":20272,"vw":49.269515},{"c":49.275,"h":49.28,"l":49.27,"n":129,"o":49.2761,"t":"2026-10-20T18:45:00Z","v":146847,"vw":49.278218},{"c":49.265,"h":49.275,"l":49.26,"n":226,"o":49.275,"t":"2026-10-20T19:00:00Z","v":60073,"vw":49.267255},{"c":49.265,"h":49.2799,"l":49.26,"n":266,"o":49.26,"t":"2026-10-20T19:15:00Z","v":74418,"vw":49.266624},{"c":49.265,"h":49.275,"l":49.26,"n":199,"o":49.265,"t":"2026-10-20T19:30:00Z","v":357012,"vw":49.261391},{"c":49.275,"h":49.28,"l":49.2629,"n":400,"o":49.265,"t":"2026-10-20T19:45:00Z","v":52046,"vw":49.267454},{"c":49.27,"h":49.27,"l":49.27,"n":7,"o":49.27,"t":"2026-10-20T20:00:00Z","v":7925,"vw":49.27},{"c":49.18,"h":49.18,"l":49.18,"n":2,"o":49.18,"t":"2026-10-20T20:15:00Z","v":400,"vw":49.18},{"c":49.09,"h":49.28,"l":49.09,"n":2,"o":49.28,"t":"2026-10-20T20:30:00Z","v":400,"vw":49.185},{"c":49.09,"h":49.28,"l":49.09,"n":2,"o":49.28,"t":"2026-10-20T20:45:00Z","v":400,"vw":49.185},{"c":49.2289,"h":49.2289,"l":49.2289,"n":1,"o":49.2289,"t":"2026-10-20T21:15:00Z","v":300,"vw":49.2289},{"c":49.214,"h":49.28,"l":49.214,"n":4,"o":49.28,"t":"2026-10-20T21:30:00Z","v":1000,"vw":49.247},{"c":49.2289,"h":49.28,"l":49.214,"n":3,"o":49.28,"t":"2026-10-20T22:00:00Z","v":900,"vw":49.240967},{"c":49.214,"h":49.28,"l":49.214,"n":2,"o":49.28,"t":"2026-10-20T22:15:00Z","v":600,"vw":49.247},{"c":49.2289,"h":49.2289,"l":49.2289,"n":1,"o":49.2289,"t":"2026-10-20T22:30:00Z","v":300,"vw":49.2289},{"c":49.2121,"h":49.28,"l":49.2121,"n":2,"o":49.28,"t":"2026-10-20T22:45:00Z","v":400,"vw":49.24605},{"c":49.214,"h":49.28,"l":49.214,"n":2,"o":49.28,"t":"2026-10-20T23:00:00Z","v":200,"vw":49.247},{"c":49.2218,"h":49.28,"l":49.2218,"n":4,"o":49.28,"t":"2026-10-20T23:15:00Z","v":400,"vw":49.253725},{"c":49.2289,"h":49.28,"l":49.2289,"n":5,"o":49.2289,"t":"2026-10-20T23:30:00Z","v":600,"vw":49.245917},{"c":49.2289,"h":49.2289,"l":49.2289,"n":2,"o":49.2289,"t":"2026-10-20T23:45:00Z","v":200,"vw":49.2289},{"c":49.32,"h":49.325,"l":49.25,"n":244,"o":49.29,"t":"2026-10-21T13:30:00Z","v":77907,"vw":49.306563},{"c":49.305,"h":49.3299,"l":49.305,"n":130,"o":49.315,"t":"2026-10-21T13:45:00Z","v":30865,"vw":49.320097},{"c":49.285,"h":49.3057,"l":49.2701,"n":145,"o":49.3,"t":"2026-10-21T14:00:00Z","v":23938,"vw":49.285399},{"c":49.275,"h":49.285,"l":49.26,"n":144,"o":49.285,"t":"2026-10-21T14:15:00Z","v":43278,"vw":49.277328},{"c":49.275,"h":49.285,"l":49.275,"n":210,"o":49.2757,"t":"2026-10-21T14:30:00Z","v":42320,"vw":49.277614},{"c":49.255,"h":49.2759,"l":49.25,"n":336,"o":49.275,"t":"2026-10-21T14:45:00Z","v":132935,"vw":49.265442},{"c":49.255,"h":49.2557,"l":49.245,"n":196,"o":49.245,"t":"2026-10-21T15:00:00Z","v":40793,"vw":49.250944},{"c":49.28,"h":49.28,"l":49.2401,"n":200,"o":49.245,"t":"2026-10-21T15:15:00Z","v":41197,"vw":49.257182},{"c":49.255,"h":49.285,"l":49.2543,"n":188,"o":49.2802,"t":"2026-10-21T15:30:00Z","v":31101,"vw":49.264118},{"c":49.265,"h":49.2699,"l":49.255,"n":110,"o":49.255,"t":"2026-10-21T15:45:00Z","v":12705,"vw":49.264168},{"c":49.255,"h":49.2699,"l":49.2528,"n":120,"o":49.265,"t":"2026-10-21T16:00:00Z","v":29333,"vw":49.25628},{"c":49.255,"h":49.265,"l":49.255,"n":232,"o":49.2557,"t":"2026-10-21T16:15:00Z","v":81289,"vw":49.2573},{"c":49.2699,"h":49.2757,"l":49.245,"n":244,"o":49.26,"t":"2026-10-21T16:30:00Z","v":53468,"vw":49.253993},{"c":49.265,"h":49.27,"l":49.2613,"n":171,"o":49.2677,"t":"2026-10-21T16:45:00Z","v":58297,"vw":49.265424},{"c":49.265,"h":49.28,"l":49.25,"n":273,"o":49.27,"t":"2026-10-21T17:00:00Z","v":72553,"vw":49.269258},{"c":49.265,"h":49.2657,"l":49.26,"n":88,"o":49.2657,"t":"2026-10-21T17:15:00Z","v":19807,"vw":49.264812},{"c":49.265,"h":49.2699,"l":49.26,"n":134,"o":49.265,"t":"2026-10-21T17:30:00Z","v":21629,"vw":49.264212},{"c":49.265,"h":49.27,"l":49.255,"n":202,"o":49.265,"t":"2026-10-21T17:45:00Z","v":43392,"vw":49.2616},{"c":49.255,"h":49.2657,"l":49.2501,"n":60,"o":49.2643,"t":"2026-10-21T18:00:00Z","v":10335,"vw":49.257205},{"c":49.2543,"h":49.2557,"l":49.25,"n":88,"o":49.255,"t":"2026-10-21T18:15:00Z","v":8409,"vw":49.254927},{"c":49.255,"h":49.26,"l":49.25,"n":141,"o":49.255,"t":"2026-10-21T18:30:00Z","v":76175,"vw":49.25849},{"c":49.1946,"h":49.255,"l":49.1946,"n":299,"o":49.255,"t":"2026-10-21T18:45:00Z","v":89170,"vw":49.216208},{"c":49.195,"h":49.2057,"l":49.1801,"n":236,"o":49.195,"t":"2026-10-21T19:00:00Z","v":81186,"vw":49.190486},{"c":49.23,"h":49.2399,"l":49.2,"n":194,"o":49.2,"t":"2026-10-21T19:15:00Z","v":38428,"vw":49.219023},{"c":49.23,"h":49.24,"l":49.2201,"n":222,"o":49.23,"t":"2026-10-21T19:30:00Z","v":20142,"vw":49.230811},{"c":49.25,"h":49.2557,"l":49.23,"n":463,"o":49.23,"t":"2026-10-21T19:45:00Z","v":429301,"vw":49.24875},{"c":49.26,"h":49.27,"l":49.26,"n":17,"o":49.27,"t":"2026-10-21T20:00:00Z","v":23604,"vw":49.269872},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-10-21T20:30:00Z","v":100,"vw":49.25},{"c":49.305,"h":49.3157,"l":49.28,"n":138,"o":49.3,"t":"2026-10-22T13:30:00Z","v":49029,"vw":49.302163},{"c":49.32,"h":49.345,"l":49.305,"n":314,"o":49.305,"t":"2026-10-22T13:45:00Z","v":64250,"vw":49.325086},{"c":49.335,"h":49.335,"l":49.3101,"n":158,"o":49.325,"t":"2026-10-22T14:00:00Z","v":26627,"vw":49.324258},{"c":49.335,"h":49.34,"l":49.3299,"n":165,"o":49.335,"t":"2026-10-22T14:15:00Z","v":39331,"vw":49.334323},{"c":49.34,"h":49.35,"l":49.34,"n":253,"o":49.34,"t":"2026-10-22T14:30:00Z","v":72501,"vw":49.344342},{"c":49.345,"h":49.36,"l":49.335,"n":185,"o":49.34,"t":"2026-10-22T14:45:00Z","v":37207,"vw":49.350706},{"c":49.355,"h":49.3587,"l":49.345,"n":178,"o":49.35,"t":"2026-10-22T15:00:00Z","v":27164,"vw":49.349478},{"c":49.35,"h":49.3557,"l":49.3427,"n":161,"o":49.355,"t":"2026-10-22T15:15:00Z","v":28362,"vw":49.350442},{"c":49.355,"h":49.36,"l":49.3401,"n":150,"o":49.35,"t":"2026-10-22T15:30:00Z","v":31102,"vw":49.352826},{"c":49.355,"h":49.365,"l":49.345,"n":135,"o":49.35,"t":"2026-10-22T15:45:00Z","v":27372,"vw":49.356973},{"c":49.355,"h":49.36,"l":49.345,"n":131,"o":49.355,"t":"2026-10-22T16:00:00Z","v":20349,"vw":49.347533},{"c":49.355,"h":49.3559,"l":49.345,"n":49,"o":49.355,"t":"2026-10-22T16:15:00Z","v":4959,"vw":49.353618},{"c":49.385,"h":49.385,"l":49.3528,"n":145,"o":49.355,"t":"2026-10-22T16:30:00Z","v":33987,"vw":49.36333},{"c":49.375,"h":49.395,"l":49.375,"n":174,"o":49.385,"t":"2026-10-22T16:45:00Z","v":38724,"vw":49.381555},{"c":49.385,"h":49.385,"l":49.365,"n":87,"o":49.375,"t":"2026-10-22T17:00:00Z","v":14170,"vw":49.376063},{"c":49.385,"h":49.395,"l":49.3847,"n":108,"o":49.3847,"t":"2026-10-22T17:15:00Z","v":27477,"vw":49.387042},{"c":49.38,"h":49.39,"l":49.38,"n":122,"o":49.3899,"t":"2026-10-22T17:30:00Z","v":40159,"vw":49.382316},{"c":49.395,"h":49.4,"l":49.38,"n":150,"o":49.385,"t":"2026-10-22T17:45:00Z","v":23173,"vw":49.388269},{"c":49.385,"h":49.405,"l":49.37,"n":262,"o":49.395,"t":"2026-10-22T18:00:00Z","v":270262,"vw":49.375273},{"c":49.395,"h":49.4,"l":49.3839,"n":155,"o":49.385,"t":"2026-10-22T18:15:00Z","v":28060,"vw":49.386636},{"c":49.395,"h":49.4,"l":49.39,"n":190,"o":49.395,"t":"2026-10-22T18:30:00Z","v":64898,"vw":49.393438},{"c":49.385,"h":49.3999,"l":49.38,"n":127,"o":49.3999,"t":"2026-10-22T18:45:00Z","v":37710,"vw":49.3893},{"c":49.385,"h":49.3857,"l":49.38,"n":95,"o":49.3843,"t":"2026-10-22T19:00:00Z","v":15087,"vw":49.384758},{"c":49.3857,"h":49.39,"l":49.38,"n":133,"o":49.385,"t":"2026-10-22T19:15:00Z","v":51528,"vw":49.383964},{"c":49.38,"h":49.3876,"l":49.38,"n":209,"o":49.385,"t":"2026-10-22T19:30:00Z","v":33969,"vw":49.383536},{"c":49.385,"h":49.39,"l":49.37,"n":389,"o":49.3899,"t":"2026-10-22T19:45:00Z","v":402062,"vw":49.388551},{"c":49.24,"h":49.4,"l":49.23,"n":29,"o":49.39,"t":"2026-10-22T20:00:00Z","v":39406,"vw":49.398844}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.95,"strike":52.75958918790942,"iv":0.38162200030436155,"gamma":0.06604293294790169,"theta":-0.033644013708107476,"vega":0.04815618808414683,"rho":0.010502996826953975,"breakevenPct":8.72386475285309},{"delta":0.35,"premium":0.7523840446352484,"strike":50.98940424606556,"iv":0.23901904606613777,"gamma":0.11177931860923165,"theta":-0.023379534374981022,"vega":0.05132125441845137,"rho":0.012302129294517988,"breakevenPct":4.740462126924722},{"delta":0.4,"premium":0.8587953688475354,"strike":50.51646502734429,"iv":0.22587035246505263,"gamma":0.12296964415847311,"theta":-0.023134417699683395,"vega":0.053051326534314804,"rho":0.014090632457058284,"breakevenPct":3.9985028262992404},{"delta":0.45,"premium":0.9652066930598222,"strike":50.04352580862301,"iv":0.21272165886396746,"gamma":0.13415996970771454,"theta":-0.02288930102438577,"vega":0.05478139865017823,"rho":0.015879135619598576,"breakevenPct":3.25654352567376},{"delta":0.5,"premium":1.0488972990649175,"strike":49.70441080374033,"iv":0.19790853056632482,"gamma":0.14473330041935828,"theta":-0.02169018859230792,"vega":0.054441773229193254,"rho":0.01768741556798055,"breakevenPct":2.739490086650305},{"delta":0.55,"premium":1.1302849084490236,"strike":49.3788603662039,"iv":0.18292669336401313,"gamma":0.15524409186559684,"theta":-0.020394378116432885,"vega":0.053892361022845024,"rho":0.01949770011280847,"breakevenPct":2.2452333494998618},{"delta":0.6,"premium":1.21167251783313,"strike":49.05330992866748,"iv":0.1679448561617015,"gamma":0.1657548833118354,"theta":-0.019098567640557854,"vega":0.0533429488164968,"rho":0.021307984657636385,"breakevenPct":1.7509766123494193},{"delta":0.65,"premium":1.3469908830297346,"strike":48.77819839449139,"iv":0.15972656866806215,"gamma":0.1626017339359361,"theta":-0.01769166800169143,"vega":0.05018036742131752,"rho":0.023201765811057453,"breakevenPct":1.467994488909167},{"delta":0.7,"premium":1.4928699276685433,"strike":48.51296376787538,"iv":0.15283271431630274,"gamma":0.1567729220968304,"theta":-0.01626301496771344,"vega":0.04650607723000276,"rho":0.025111897206646996,"breakevenPct":1.2263839990767622},{"delta":0.75,"premium":1.6387489723073525,"strike":48.247729141259356,"iv":0.1459388599645433,"gamma":0.1509441102577247,"theta":-0.014834361933735444,"vega":0.042831787038687986,"rho":0.027022028602236542,"breakevenPct":0.9847735092443569}],"put":[{"delta":0.25,"premium":0.95,"strike":46.01853312152351,"iv":0.43199519639361467,"gamma":0.0531015463038854,"theta":-0.03145766706328026,"vega":0.04404359581684172,"rho":-0.010864222336544275,"breakevenPct":8.76815157586334},{"delta":0.3,"premium":0.95,"strike":47.316379212921326,"iv":0.3445476581397904,"gamma":0.07359207217451662,"theta":-0.026794437629474366,"vega":0.04809032088801114,"rho":-0.012955816998726681,"breakevenPct":6.1409327673657375},{"delta":0.35,"premium":0.9550070770876479,"strike":48.200283083505916,"iv":0.28261353870857775,"gamma":0.09565649686665204,"theta":-0.02283048328963777,"vega":0.05115039776894323,"rho":-0.015061545083860114,"breakevenPct":4.361789460691765},{"delta":0.4,"premium":0.9705057788904748,"strike":48.820231155619,"iv":0.23849246192654378,"gamma":0.11807722548330873,"theta":-0.019527552285944376,"vega":0.0533781353073966,"rho":-0.01717712923678899,"breakevenPct":3.1382077394159493},{"delta":0.45,"premium":1.0591266882525165,"strike":49.25885134846928,"iv":0.21739704916912295,"gamma":0.1304839121208606,"theta":-0.017633617764399756,"vega":0.05423401631580444,"rho":-0.019280006068432748,"breakevenPct":2.429707165553105},{"delta":0.5,"premium":1.1776106486704543,"strike":49.62341738052447,"iv":0.2057052991745653,"gamma":0.13880087202723135,"theta":-0.016315116278706968,"vega":0.05452963221508059,"rho":-0.021377693240231872,"breakevenPct":1.931565320133556},{"delta":0.55,"premium":1.2960946090883925,"strike":49.987983412579666,"iv":0.1940135491800076,"gamma":0.14711783193360206,"theta":-0.01499661479301418,"vega":0.054825248114356726,"rho":-0.023475380412030997,"breakevenPct":1.4334234747140067}]},"raw":{"call":[{"delta":0.3,"premium":0.95,"strike":52.75958918790942,"iv":0.38162200030436155,"gamma":0.06604293294790169,"theta":-0.033644013708107476,"vega":0.04815618808414683,"rho":0.010502996826953975,"breakevenPct":8.72386475285309},{"delta":0.35,"premium":0.7523840446352484,"strike":50.98940424606556,"iv":0.23901904606613777,"gamma":0.11177931860923165,"theta":-0.023379534374981022,"vega":0.05132125441845137,"rho":0.012302129294517988,"breakevenPct":4.740462126924722},{"delta":0.4,"premium":0.8587953688475354,"strike":50.51646502734429,"iv":0.22587035246505263,"gamma":0.12296964415847311,"theta":-0.023134417699683395,"vega":0.053051326534314804,"rho":0.014090632457058284,"breakevenPct":3.9985028262992404},{"delta":0.45,"premium":0.9652066930598222,"strike":50.04352580862301,"iv":0.21272165886396746,"gamma":0.13415996970771454,"theta":-0.02288930102438577,"vega":0.05478139865017823,"rho":0.015879135619598576,"breakevenPct":3.25654352567376},{"delta":0.5,"premium":1.0488972990649175,"strike":49.70441080374033,"iv":0.19790853056632482,"gamma":0.14473330041935828,"theta":-0.02169018859230792,"vega":0.054441773229193254,"rho":0.01768741556798055,"breakevenPct":2.739490086650305},{"delta":0.55,"premium":1.1302849084490236,"strike":49.3788603662039,"iv":0.18292669336401313,"gamma":0.15524409186559684,"theta":-0.020394378116432885,"vega":0.053892361022845024,"rho":0.01949770011280847,"breakevenPct":2.2452333494998618},{"delta":0.6,"premium":1.21167251783313,"strike":49.05330992866748,"iv":0.1679448561617015,"gamma":0.1657548833118354,"theta":-0.019098567640557854,"vega":0.0533429488164968,"rho":0.021307984657636385,"breakevenPct":1.7509766123494193},{"delta":0.65,"premium":1.3469908830297346,"strike":48.77819839449139,"iv":0.15972656866806215,"gamma":0.1626017339359361,"theta":-0.01769166800169143,"vega":0.05018036742131752,"rho":0.023201765811057453,"breakevenPct":1.467994488909167},{"delta":0.7,"premium":1.4928699276685433,"strike":48.51296376787538,"iv":0.15283271431630274,"gamma":0.1567729220968304,"theta":-0.01626301496771344,"vega":0.04650607723000276,"rho":0.025111897206646996,"breakevenPct":1.2263839990767622},{"delta":0.75,"premium":1.6387489723073525,"strike":48.247729141259356,"iv":0.1459388599645433,"gamma":0.1509441102577247,"theta":-0.014834361933735444,"vega":0.042831787038687986,"rho":0.027022028602236542,"breakevenPct":0.9847735092443569}],"put":[{"delta":0.25,"premium":0.95,"strike":46.01853312152351,"iv":0.43199519639361467,"gamma":0.0531015463038854,"theta":-0.03145766706328026,"vega":0.04404359581684172,"rho":-0.010864222336544275,"breakevenPct":8.76815157586334},{"delta":0.3,"premium":0.95,"strike":47.316379212921326,"iv":0.3445476581397904,"gamma":0.07359207217451662,"theta":-0.026794437629474366,"vega":0.04809032088801114,"rho":-0.012955816998726681,"breakevenPct":6.1409327673657375},{"delta":0.35,"premium":0.9550070770876479,"strike":48.200283083505916,"iv":0.28261353870857775,"gamma":0.09565649686665204,"theta":-0.02283048328963777,"vega":0.05115039776894323,"rho":-0.015061545083860114,"breakevenPct":4.361789460691765},{"delta":0.4,"premium":0.9705057788904748,"strike":48.820231155619,"iv":0.23849246192654378,"gamma":0.11807722548330873,"theta":-0.019527552285944376,"vega":0.0533781353073966,"rho":-0.01717712923678899,"breakevenPct":3.1382077394159493},{"delta":0.45,"premium":1.0591266882525165,"strike":49.25885134846928,"iv":0.21739704916912295,"gamma":0.1304839121208606,"theta":-0.017633617764399756,"vega":0.05423401631580444,"rho":-0.019280006068432748,"breakevenPct":2.429707165553105},{"delta":0.5,"premium":1.1776106486704543,"strike":49.62341738052447,"iv":0.2057052991745653,"gamma":0.13880087202723135,"theta":-0.016315116278706968,"vega":0.05452963221508059,"rho":-0.021377693240231872,"breakevenPct":1.931565320133556},{"delta":0.55,"premium":1.2960946090883925,"strike":49.987983412579666,"iv":0.1940135491800076,"gamma":0.14711783193360206,"theta":-0.01499661479301418,"vega":0.054825248114356726,"rho":-0.023475380412030997,"breakevenPct":1.4334234747140067}]}},"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"}}