{"symbol":"ICSH","url":"https://intraalpha.com/companies/ICSH","capturedAt":"2026-10-23T13:33:06.631Z","state":"partial","quote":{"symbol":"ICSH","last_price":50.43,"prev_close":50.41,"regular_close":50.43,"change":0.02,"change_pct":0.0397,"regular_change":0.02,"regular_change_pct":0.0397,"extended_change":0,"extended_change_pct":0,"bid":50.42,"ask":50.43,"bid_size":8300,"ask_size":3200,"volume":50377,"vwap":50.435811,"open":50.44,"high":50.44,"low":50.42,"close":50.43,"trade_count":95,"last_trade_at":"2026-10-23T13:32:40.185759202Z","last_quote_at":"2026-10-23T13:33:04.90925798Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:32:47.270753298-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T13:30:45.218Z","bars":[{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-10-16T13:00:00Z","v":100,"vw":50.37},{"c":50.37,"h":50.37,"l":50.36,"n":80,"o":50.36,"t":"2026-10-16T13:30:00Z","v":123077,"vw":50.368346},{"c":50.365,"h":50.3697,"l":50.36,"n":7,"o":50.36,"t":"2026-10-16T13:35:00Z","v":769,"vw":50.365241},{"c":50.375,"h":50.38,"l":50.365,"n":113,"o":50.365,"t":"2026-10-16T13:40:00Z","v":240193,"vw":50.378363},{"c":50.375,"h":50.38,"l":50.37,"n":57,"o":50.3767,"t":"2026-10-16T13:45:00Z","v":17200,"vw":50.376378},{"c":50.375,"h":50.375,"l":50.375,"n":3,"o":50.375,"t":"2026-10-16T13:50:00Z","v":1418,"vw":50.375},{"c":50.375,"h":50.3774,"l":50.37,"n":27,"o":50.375,"t":"2026-10-16T13:55:00Z","v":6081,"vw":50.376405},{"c":50.37,"h":50.3799,"l":50.37,"n":69,"o":50.375,"t":"2026-10-16T14:00:00Z","v":6019,"vw":50.37515},{"c":50.375,"h":50.38,"l":50.37,"n":32,"o":50.375,"t":"2026-10-16T14:05:00Z","v":2845,"vw":50.37663},{"c":50.375,"h":50.38,"l":50.3735,"n":68,"o":50.38,"t":"2026-10-16T14:10:00Z","v":18700,"vw":50.377925},{"c":50.375,"h":50.38,"l":50.3715,"n":53,"o":50.3715,"t":"2026-10-16T14:15:00Z","v":5547,"vw":50.375498},{"c":50.375,"h":50.38,"l":50.37,"n":23,"o":50.37,"t":"2026-10-16T14:20:00Z","v":3388,"vw":50.373822},{"c":50.375,"h":50.38,"l":50.37,"n":16,"o":50.3799,"t":"2026-10-16T14:25:00Z","v":2185,"vw":50.376099},{"c":50.38,"h":50.38,"l":50.3733,"n":331,"o":50.375,"t":"2026-10-16T14:30:00Z","v":164376,"vw":50.379856},{"c":50.3779,"h":50.38,"l":50.37,"n":30,"o":50.38,"t":"2026-10-16T14:35:00Z","v":10298,"vw":50.373145},{"c":50.375,"h":50.3799,"l":50.37,"n":13,"o":50.375,"t":"2026-10-16T14:40:00Z","v":2036,"vw":50.375406},{"c":50.3781,"h":50.3781,"l":50.37,"n":27,"o":50.375,"t":"2026-10-16T14:45:00Z","v":4164,"vw":50.375663},{"c":50.3701,"h":50.38,"l":50.37,"n":59,"o":50.375,"t":"2026-10-16T14:50:00Z","v":33788,"vw":50.376906},{"c":50.37,"h":50.38,"l":50.37,"n":36,"o":50.375,"t":"2026-10-16T14:55:00Z","v":44587,"vw":50.370457},{"c":50.375,"h":50.38,"l":50.37,"n":68,"o":50.375,"t":"2026-10-16T15:00:00Z","v":20191,"vw":50.377296},{"c":50.37,"h":50.38,"l":50.37,"n":11,"o":50.38,"t":"2026-10-16T15:05:00Z","v":10955,"vw":50.374767},{"c":50.38,"h":50.38,"l":50.37,"n":34,"o":50.38,"t":"2026-10-16T15:10:00Z","v":10684,"vw":50.374464},{"c":50.375,"h":50.38,"l":50.37,"n":28,"o":50.38,"t":"2026-10-16T15:15:00Z","v":10729,"vw":50.372152},{"c":50.38,"h":50.38,"l":50.37,"n":79,"o":50.375,"t":"2026-10-16T15:20:00Z","v":3796,"vw":50.374573},{"c":50.3701,"h":50.38,"l":50.37,"n":31,"o":50.38,"t":"2026-10-16T15:25:00Z","v":7098,"vw":50.376406},{"c":50.38,"h":50.38,"l":50.3701,"n":44,"o":50.3779,"t":"2026-10-16T15:30:00Z","v":29978,"vw":50.379829},{"c":50.38,"h":50.38,"l":50.37,"n":10,"o":50.38,"t":"2026-10-16T15:35:00Z","v":2398,"vw":50.375412},{"c":50.3799,"h":50.38,"l":50.375,"n":14,"o":50.375,"t":"2026-10-16T15:40:00Z","v":1746,"vw":50.378086},{"c":50.375,"h":50.38,"l":50.37,"n":23,"o":50.38,"t":"2026-10-16T15:45:00Z","v":5297,"vw":50.377118},{"c":50.375,"h":50.38,"l":50.375,"n":28,"o":50.375,"t":"2026-10-16T15:50:00Z","v":8318,"vw":50.376566},{"c":50.3731,"h":50.38,"l":50.3701,"n":33,"o":50.375,"t":"2026-10-16T15:55:00Z","v":4219,"vw":50.374455},{"c":50.375,"h":50.38,"l":50.375,"n":19,"o":50.375,"t":"2026-10-16T16:00:00Z","v":3468,"vw":50.378285},{"c":50.375,"h":50.38,"l":50.3735,"n":43,"o":50.3789,"t":"2026-10-16T16:05:00Z","v":24605,"vw":50.377804},{"c":50.375,"h":50.38,"l":50.37,"n":33,"o":50.38,"t":"2026-10-16T16:10:00Z","v":4187,"vw":50.374863},{"c":50.375,"h":50.38,"l":50.37,"n":250,"o":50.375,"t":"2026-10-16T16:15:00Z","v":66636,"vw":50.374972},{"c":50.375,"h":50.3765,"l":50.37,"n":51,"o":50.3739,"t":"2026-10-16T16:20:00Z","v":12716,"vw":50.374541},{"c":50.375,"h":50.38,"l":50.37,"n":57,"o":50.3765,"t":"2026-10-16T16:25:00Z","v":19517,"vw":50.373962},{"c":50.3739,"h":50.38,"l":50.37,"n":28,"o":50.375,"t":"2026-10-16T16:30:00Z","v":4771,"vw":50.375465},{"c":50.3701,"h":50.3759,"l":50.37,"n":30,"o":50.375,"t":"2026-10-16T16:35:00Z","v":5773,"vw":50.372184},{"c":50.375,"h":50.38,"l":50.37,"n":161,"o":50.375,"t":"2026-10-16T16:40:00Z","v":160214,"vw":50.374859},{"c":50.37,"h":50.375,"l":50.37,"n":13,"o":50.375,"t":"2026-10-16T16:45:00Z","v":847,"vw":50.372354},{"c":50.375,"h":50.38,"l":50.37,"n":72,"o":50.38,"t":"2026-10-16T16:50:00Z","v":160543,"vw":50.379215},{"c":50.371,"h":50.38,"l":50.37,"n":65,"o":50.37,"t":"2026-10-16T16:55:00Z","v":150493,"vw":50.374632},{"c":50.375,"h":50.375,"l":50.3702,"n":5,"o":50.3702,"t":"2026-10-16T17:00:00Z","v":685,"vw":50.373272},{"c":50.371,"h":50.3799,"l":50.371,"n":6,"o":50.375,"t":"2026-10-16T17:05:00Z","v":694,"vw":50.377516},{"c":50.3766,"h":50.3766,"l":50.3701,"n":13,"o":50.3701,"t":"2026-10-16T17:10:00Z","v":1382,"vw":50.374738},{"c":50.375,"h":50.3765,"l":50.37,"n":20,"o":50.3765,"t":"2026-10-16T17:15:00Z","v":4118,"vw":50.374757},{"c":50.3797,"h":50.38,"l":50.3701,"n":38,"o":50.375,"t":"2026-10-16T17:20:00Z","v":34916,"vw":50.379132},{"c":50.37,"h":50.375,"l":50.37,"n":53,"o":50.375,"t":"2026-10-16T17:25:00Z","v":1529,"vw":50.374544},{"c":50.375,"h":50.375,"l":50.37,"n":21,"o":50.375,"t":"2026-10-16T17:30:00Z","v":3048,"vw":50.371193},{"c":50.375,"h":50.3771,"l":50.375,"n":50,"o":50.3765,"t":"2026-10-16T17:35:00Z","v":26407,"vw":50.375233},{"c":50.375,"h":50.38,"l":50.375,"n":31,"o":50.375,"t":"2026-10-16T17:40:00Z","v":5940,"vw":50.377034},{"c":50.375,"h":50.3772,"l":50.3715,"n":31,"o":50.3715,"t":"2026-10-16T17:45:00Z","v":4732,"vw":50.376014},{"c":50.37,"h":50.38,"l":50.37,"n":84,"o":50.375,"t":"2026-10-16T17:50:00Z","v":231489,"vw":50.378449},{"c":50.375,"h":50.38,"l":50.37,"n":23,"o":50.38,"t":"2026-10-16T17:55:00Z","v":1906,"vw":50.375153},{"c":50.375,"h":50.375,"l":50.3712,"n":8,"o":50.3722,"t":"2026-10-16T18:00:00Z","v":10312,"vw":50.373113},{"c":50.37,"h":50.372,"l":50.37,"n":9,"o":50.37,"t":"2026-10-16T18:05:00Z","v":4912,"vw":50.370835},{"c":50.375,"h":50.38,"l":50.37,"n":23,"o":50.38,"t":"2026-10-16T18:10:00Z","v":8022,"vw":50.372796},{"c":50.375,"h":50.375,"l":50.37,"n":33,"o":50.375,"t":"2026-10-16T18:15:00Z","v":11511,"vw":50.370998},{"c":50.3702,"h":50.38,"l":50.37,"n":28,"o":50.37,"t":"2026-10-16T18:20:00Z","v":58589,"vw":50.377056},{"c":50.38,"h":50.38,"l":50.37,"n":31,"o":50.375,"t":"2026-10-16T18:25:00Z","v":7901,"vw":50.374917},{"c":50.37,"h":50.375,"l":50.37,"n":23,"o":50.37,"t":"2026-10-16T18:30:00Z","v":5925,"vw":50.371222},{"c":50.375,"h":50.38,"l":50.37,"n":326,"o":50.375,"t":"2026-10-16T18:35:00Z","v":49497,"vw":50.374811},{"c":50.37,"h":50.3799,"l":50.37,"n":129,"o":50.37,"t":"2026-10-16T18:40:00Z","v":29247,"vw":50.372536},{"c":50.37,"h":50.38,"l":50.37,"n":73,"o":50.375,"t":"2026-10-16T18:45:00Z","v":25263,"vw":50.372694},{"c":50.37,"h":50.3799,"l":50.37,"n":20,"o":50.3799,"t":"2026-10-16T18:50:00Z","v":16531,"vw":50.376756},{"c":50.37,"h":50.38,"l":50.37,"n":26,"o":50.375,"t":"2026-10-16T18:55:00Z","v":22180,"vw":50.377829},{"c":50.375,"h":50.38,"l":50.3701,"n":49,"o":50.375,"t":"2026-10-16T19:00:00Z","v":5800,"vw":50.37579},{"c":50.38,"h":50.38,"l":50.371,"n":56,"o":50.3771,"t":"2026-10-16T19:05:00Z","v":18833,"vw":50.376153},{"c":50.375,"h":50.38,"l":50.3701,"n":39,"o":50.3722,"t":"2026-10-16T19:10:00Z","v":31599,"vw":50.373611},{"c":50.375,"h":50.38,"l":50.3701,"n":122,"o":50.3735,"t":"2026-10-16T19:15:00Z","v":30544,"vw":50.376259},{"c":50.375,"h":50.38,"l":50.37,"n":64,"o":50.375,"t":"2026-10-16T19:20:00Z","v":17650,"vw":50.377416},{"c":50.375,"h":50.38,"l":50.37,"n":82,"o":50.375,"t":"2026-10-16T19:25:00Z","v":23728,"vw":50.375419},{"c":50.375,"h":50.38,"l":50.37,"n":75,"o":50.375,"t":"2026-10-16T19:30:00Z","v":22970,"vw":50.374927},{"c":50.375,"h":50.38,"l":50.37,"n":71,"o":50.3794,"t":"2026-10-16T19:35:00Z","v":16921,"vw":50.376717},{"c":50.375,"h":50.38,"l":50.3727,"n":54,"o":50.375,"t":"2026-10-16T19:40:00Z","v":11250,"vw":50.374884},{"c":50.3799,"h":50.38,"l":50.37,"n":119,"o":50.3761,"t":"2026-10-16T19:45:00Z","v":24731,"vw":50.375543},{"c":50.375,"h":50.38,"l":50.37,"n":106,"o":50.375,"t":"2026-10-16T19:50:00Z","v":25862,"vw":50.37564},{"c":50.37,"h":50.38,"l":50.37,"n":116,"o":50.375,"t":"2026-10-16T19:55:00Z","v":28295,"vw":50.374636},{"c":50.37,"h":50.37,"l":50.37,"n":7,"o":50.37,"t":"2026-10-16T20:00:00Z","v":85694,"vw":50.37},{"c":50.37,"h":50.38,"l":50.37,"n":9,"o":50.375,"t":"2026-10-16T20:05:00Z","v":3872,"vw":50.37146},{"c":50.3795,"h":50.38,"l":50.3795,"n":12,"o":50.38,"t":"2026-10-16T20:15:00Z","v":2952,"vw":50.37975},{"c":50.3795,"h":50.38,"l":50.3795,"n":4,"o":50.38,"t":"2026-10-16T20:25:00Z","v":400,"vw":50.37975},{"c":50.378,"h":50.378,"l":50.378,"n":1,"o":50.378,"t":"2026-10-16T20:30:00Z","v":472,"vw":50.378},{"c":50.3795,"h":50.38,"l":50.3795,"n":10,"o":50.38,"t":"2026-10-16T20:35:00Z","v":1112,"vw":50.37975},{"c":50.3703,"h":50.3703,"l":50.3703,"n":1,"o":50.3703,"t":"2026-10-16T20:45:00Z","v":567,"vw":50.3703},{"c":50.3796,"h":50.3796,"l":50.3796,"n":1,"o":50.3796,"t":"2026-10-16T20:50:00Z","v":554,"vw":50.3796},{"c":50.37,"h":50.37,"l":50.37,"n":3,"o":50.37,"t":"2026-10-16T21:00:00Z","v":3438,"vw":50.37},{"c":50.3795,"h":50.38,"l":50.3795,"n":12,"o":50.38,"t":"2026-10-16T21:10:00Z","v":1586,"vw":50.37975},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-10-16T21:30:00Z","v":1000,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":3,"o":50.38,"t":"2026-10-16T22:10:00Z","v":1244,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-10-16T23:45:00Z","v":108,"vw":50.38},{"c":49.762,"h":50.36,"l":49.762,"n":7,"o":50.36,"t":"2026-10-19T08:00:00Z","v":601,"vw":50.061},{"c":50.389,"h":50.389,"l":50.389,"n":3,"o":50.389,"t":"2026-10-19T11:00:00Z","v":250,"vw":50.389},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-10-19T13:05:00Z","v":201,"vw":50.38},{"c":50.3703,"h":50.3703,"l":50.3703,"n":2,"o":50.3703,"t":"2026-10-19T13:10:00Z","v":242,"vw":50.3703},{"c":50.375,"h":50.38,"l":50.37,"n":96,"o":50.38,"t":"2026-10-19T13:30:00Z","v":26559,"vw":50.379152},{"c":50.375,"h":50.375,"l":50.37,"n":28,"o":50.375,"t":"2026-10-19T13:35:00Z","v":6303,"vw":50.373931},{"c":50.375,"h":50.38,"l":50.37,"n":54,"o":50.37,"t":"2026-10-19T13:40:00Z","v":13704,"vw":50.37691},{"c":50.3799,"h":50.3799,"l":50.3701,"n":12,"o":50.3782,"t":"2026-10-19T13:45:00Z","v":8228,"vw":50.372418},{"c":50.3799,"h":50.38,"l":50.3735,"n":20,"o":50.3735,"t":"2026-10-19T13:50:00Z","v":1970,"vw":50.376196},{"c":50.375,"h":50.3776,"l":50.3733,"n":9,"o":50.3776,"t":"2026-10-19T13:55:00Z","v":3220,"vw":50.374715},{"c":50.375,"h":50.38,"l":50.37,"n":43,"o":50.3746,"t":"2026-10-19T14:00:00Z","v":8449,"vw":50.376875},{"c":50.38,"h":50.38,"l":50.37,"n":16,"o":50.38,"t":"2026-10-19T14:05:00Z","v":2070,"vw":50.376094},{"c":50.375,"h":50.3776,"l":50.3701,"n":18,"o":50.3735,"t":"2026-10-19T14:10:00Z","v":4210,"vw":50.37569},{"c":50.3765,"h":50.38,"l":50.37,"n":41,"o":50.375,"t":"2026-10-19T14:15:00Z","v":14336,"vw":50.375097},{"c":50.37,"h":50.38,"l":50.37,"n":36,"o":50.37,"t":"2026-10-19T14:20:00Z","v":9006,"vw":50.375339},{"c":50.375,"h":50.38,"l":50.37,"n":52,"o":50.3735,"t":"2026-10-19T14:25:00Z","v":11812,"vw":50.378653},{"c":50.3733,"h":50.38,"l":50.37,"n":47,"o":50.3735,"t":"2026-10-19T14:30:00Z","v":11599,"vw":50.376364},{"c":50.3731,"h":50.3767,"l":50.3731,"n":19,"o":50.3767,"t":"2026-10-19T14:35:00Z","v":2086,"vw":50.375938},{"c":50.375,"h":50.3766,"l":50.37,"n":11,"o":50.3766,"t":"2026-10-19T14:40:00Z","v":2779,"vw":50.374017},{"c":50.3701,"h":50.3799,"l":50.3701,"n":44,"o":50.375,"t":"2026-10-19T14:45:00Z","v":8037,"vw":50.376427},{"c":50.37,"h":50.375,"l":50.37,"n":15,"o":50.3701,"t":"2026-10-19T14:50:00Z","v":2445,"vw":50.370976},{"c":50.37,"h":50.379,"l":50.37,"n":29,"o":50.375,"t":"2026-10-19T14:55:00Z","v":11946,"vw":50.374417},{"c":50.375,"h":50.375,"l":50.37,"n":30,"o":50.375,"t":"2026-10-19T15:00:00Z","v":2728,"vw":50.373713},{"c":50.3735,"h":50.3765,"l":50.3735,"n":18,"o":50.375,"t":"2026-10-19T15:05:00Z","v":1819,"vw":50.375008},{"c":50.375,"h":50.38,"l":50.37,"n":35,"o":50.3729,"t":"2026-10-19T15:10:00Z","v":26516,"vw":50.37163},{"c":50.375,"h":50.38,"l":50.37,"n":45,"o":50.375,"t":"2026-10-19T15:15:00Z","v":21257,"vw":50.372373},{"c":50.375,"h":50.38,"l":50.37,"n":38,"o":50.375,"t":"2026-10-19T15:20:00Z","v":18779,"vw":50.375184},{"c":50.3701,"h":50.3765,"l":50.3701,"n":17,"o":50.375,"t":"2026-10-19T15:25:00Z","v":1416,"vw":50.374758},{"c":50.375,"h":50.375,"l":50.37,"n":47,"o":50.375,"t":"2026-10-19T15:30:00Z","v":30889,"vw":50.372917},{"c":50.375,"h":50.375,"l":50.3725,"n":12,"o":50.375,"t":"2026-10-19T15:35:00Z","v":6356,"vw":50.373083},{"c":50.371,"h":50.375,"l":50.37,"n":43,"o":50.375,"t":"2026-10-19T15:40:00Z","v":37688,"vw":50.37187},{"c":50.3701,"h":50.38,"l":50.3701,"n":26,"o":50.3759,"t":"2026-10-19T15:45:00Z","v":4762,"vw":50.375075},{"c":50.3799,"h":50.38,"l":50.37,"n":35,"o":50.37,"t":"2026-10-19T15:50:00Z","v":5981,"vw":50.376663},{"c":50.371,"h":50.371,"l":50.37,"n":6,"o":50.37,"t":"2026-10-19T15:55:00Z","v":510,"vw":50.37064},{"c":50.375,"h":50.38,"l":50.37,"n":26,"o":50.375,"t":"2026-10-19T16:00:00Z","v":3311,"vw":50.37315},{"c":50.375,"h":50.3777,"l":50.37,"n":18,"o":50.375,"t":"2026-10-19T16:05:00Z","v":4442,"vw":50.37392},{"c":50.375,"h":50.3765,"l":50.37,"n":37,"o":50.3765,"t":"2026-10-19T16:10:00Z","v":14242,"vw":50.371356},{"c":50.37,"h":50.375,"l":50.37,"n":3,"o":50.375,"t":"2026-10-19T16:15:00Z","v":408,"vw":50.37317},{"c":50.375,"h":50.38,"l":50.37,"n":33,"o":50.3765,"t":"2026-10-19T16:20:00Z","v":16591,"vw":50.374967},{"c":50.3701,"h":50.3783,"l":50.3701,"n":56,"o":50.3783,"t":"2026-10-19T16:25:00Z","v":43505,"vw":50.374045},{"c":50.375,"h":50.375,"l":50.375,"n":4,"o":50.375,"t":"2026-10-19T16:30:00Z","v":2070,"vw":50.375},{"c":50.3701,"h":50.38,"l":50.37,"n":14,"o":50.375,"t":"2026-10-19T16:35:00Z","v":2326,"vw":50.375343},{"c":50.375,"h":50.375,"l":50.37,"n":27,"o":50.37,"t":"2026-10-19T16:40:00Z","v":5688,"vw":50.373936},{"c":50.37,"h":50.38,"l":50.37,"n":11,"o":50.37,"t":"2026-10-19T16:45:00Z","v":2959,"vw":50.371143},{"c":50.3799,"h":50.38,"l":50.3701,"n":15,"o":50.3766,"t":"2026-10-19T16:50:00Z","v":3124,"vw":50.376585},{"c":50.3776,"h":50.3776,"l":50.37,"n":22,"o":50.37,"t":"2026-10-19T16:55:00Z","v":2903,"vw":50.375188},{"c":50.375,"h":50.38,"l":50.37,"n":25,"o":50.37,"t":"2026-10-19T17:00:00Z","v":5740,"vw":50.37436},{"c":50.375,"h":50.3799,"l":50.37,"n":19,"o":50.3701,"t":"2026-10-19T17:05:00Z","v":6618,"vw":50.371699},{"c":50.375,"h":50.38,"l":50.37,"n":27,"o":50.375,"t":"2026-10-19T17:10:00Z","v":5641,"vw":50.373966},{"c":50.375,"h":50.375,"l":50.375,"n":13,"o":50.375,"t":"2026-10-19T17:15:00Z","v":5618,"vw":50.375},{"c":50.3701,"h":50.38,"l":50.37,"n":24,"o":50.37,"t":"2026-10-19T17:20:00Z","v":3099,"vw":50.372814},{"c":50.3766,"h":50.3766,"l":50.37,"n":11,"o":50.375,"t":"2026-10-19T17:25:00Z","v":1572,"vw":50.375432},{"c":50.3765,"h":50.3778,"l":50.37,"n":28,"o":50.375,"t":"2026-10-19T17:30:00Z","v":20953,"vw":50.3758},{"c":50.3701,"h":50.38,"l":50.37,"n":42,"o":50.375,"t":"2026-10-19T17:35:00Z","v":11325,"vw":50.370473},{"c":50.375,"h":50.38,"l":50.37,"n":40,"o":50.375,"t":"2026-10-19T17:40:00Z","v":10379,"vw":50.375751},{"c":50.37,"h":50.3799,"l":50.37,"n":29,"o":50.37,"t":"2026-10-19T17:45:00Z","v":6125,"vw":50.374869},{"c":50.37,"h":50.3783,"l":50.37,"n":9,"o":50.3731,"t":"2026-10-19T17:50:00Z","v":15169,"vw":50.375847},{"c":50.37,"h":50.3759,"l":50.37,"n":15,"o":50.3701,"t":"2026-10-19T17:55:00Z","v":3637,"vw":50.374292},{"c":50.375,"h":50.3766,"l":50.37,"n":43,"o":50.375,"t":"2026-10-19T18:00:00Z","v":16633,"vw":50.371945},{"c":50.375,"h":50.3763,"l":50.37,"n":31,"o":50.375,"t":"2026-10-19T18:05:00Z","v":51372,"vw":50.370306},{"c":50.3701,"h":50.3766,"l":50.37,"n":36,"o":50.3701,"t":"2026-10-19T18:10:00Z","v":20940,"vw":50.371366},{"c":50.375,"h":50.38,"l":50.37,"n":39,"o":50.3799,"t":"2026-10-19T18:15:00Z","v":39550,"vw":50.377436},{"c":50.375,"h":50.375,"l":50.37,"n":17,"o":50.375,"t":"2026-10-19T18:20:00Z","v":1958,"vw":50.372839},{"c":50.375,"h":50.3765,"l":50.37,"n":25,"o":50.375,"t":"2026-10-19T18:25:00Z","v":13863,"vw":50.372395},{"c":50.375,"h":50.38,"l":50.37,"n":27,"o":50.375,"t":"2026-10-19T18:30:00Z","v":5569,"vw":50.373731},{"c":50.3714,"h":50.3765,"l":50.37,"n":21,"o":50.375,"t":"2026-10-19T18:35:00Z","v":6462,"vw":50.371639},{"c":50.37,"h":50.38,"l":50.37,"n":18,"o":50.375,"t":"2026-10-19T18:40:00Z","v":6827,"vw":50.373475},{"c":50.375,"h":50.38,"l":50.37,"n":27,"o":50.37,"t":"2026-10-19T18:45:00Z","v":8669,"vw":50.375415},{"c":50.372,"h":50.375,"l":50.372,"n":6,"o":50.375,"t":"2026-10-19T18:50:00Z","v":995,"vw":50.373135},{"c":50.375,"h":50.38,"l":50.37,"n":38,"o":50.375,"t":"2026-10-19T18:55:00Z","v":16097,"vw":50.372243},{"c":50.375,"h":50.3765,"l":50.37,"n":19,"o":50.375,"t":"2026-10-19T19:00:00Z","v":16838,"vw":50.37103},{"c":50.3701,"h":50.375,"l":50.3701,"n":6,"o":50.375,"t":"2026-10-19T19:05:00Z","v":1696,"vw":50.370414},{"c":50.3701,"h":50.3761,"l":50.37,"n":36,"o":50.3761,"t":"2026-10-19T19:10:00Z","v":13785,"vw":50.371974},{"c":50.375,"h":50.3799,"l":50.37,"n":23,"o":50.3799,"t":"2026-10-19T19:15:00Z","v":7353,"vw":50.37739},{"c":50.37,"h":50.38,"l":50.37,"n":451,"o":50.3714,"t":"2026-10-19T19:20:00Z","v":64741,"vw":50.37245},{"c":50.3765,"h":50.38,"l":50.37,"n":45,"o":50.37,"t":"2026-10-19T19:25:00Z","v":20504,"vw":50.371895},{"c":50.37,"h":50.38,"l":50.37,"n":80,"o":50.38,"t":"2026-10-19T19:30:00Z","v":24251,"vw":50.370472},{"c":50.365,"h":50.375,"l":50.3635,"n":404,"o":50.3701,"t":"2026-10-19T19:35:00Z","v":109904,"vw":50.369415},{"c":50.365,"h":50.37,"l":50.36,"n":53,"o":50.365,"t":"2026-10-19T19:40:00Z","v":34021,"vw":50.36606},{"c":50.365,"h":50.37,"l":50.36,"n":76,"o":50.37,"t":"2026-10-19T19:45:00Z","v":19080,"vw":50.365344},{"c":50.365,"h":50.37,"l":50.36,"n":69,"o":50.365,"t":"2026-10-19T19:50:00Z","v":19131,"vw":50.363796},{"c":50.365,"h":50.37,"l":50.36,"n":212,"o":50.365,"t":"2026-10-19T19:55:00Z","v":54685,"vw":50.365041},{"c":50.37,"h":50.37,"l":50.36,"n":22,"o":50.365,"t":"2026-10-19T20:00:00Z","v":20380,"vw":50.365605},{"c":50.3615,"h":50.3615,"l":50.3615,"n":1,"o":50.3615,"t":"2026-10-19T20:05:00Z","v":3680,"vw":50.3615},{"c":50.3695,"h":50.37,"l":50.3695,"n":8,"o":50.37,"t":"2026-10-19T20:35:00Z","v":2004,"vw":50.36975},{"c":50.368,"h":50.37,"l":50.368,"n":3,"o":50.37,"t":"2026-10-19T20:50:00Z","v":11008,"vw":50.369982},{"c":50.3698,"h":50.3698,"l":50.3698,"n":1,"o":50.3698,"t":"2026-10-19T21:25:00Z","v":400,"vw":50.3698},{"c":50.37,"h":50.37,"l":50.37,"n":2,"o":50.37,"t":"2026-10-20T10:10:00Z","v":3442,"vw":50.37},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-10-20T11:50:00Z","v":5955,"vw":50.38},{"c":50.3705,"h":50.3705,"l":50.3705,"n":1,"o":50.3705,"t":"2026-10-20T12:30:00Z","v":100,"vw":50.3705},{"c":50.3705,"h":50.3705,"l":50.3705,"n":1,"o":50.3705,"t":"2026-10-20T12:35:00Z","v":100,"vw":50.3705},{"c":50.3715,"h":50.3715,"l":50.3715,"n":1,"o":50.3715,"t":"2026-10-20T13:00:00Z","v":100,"vw":50.3715},{"c":50.38,"h":50.38,"l":50.38,"n":3,"o":50.38,"t":"2026-10-20T13:05:00Z","v":340,"vw":50.38},{"c":50.379,"h":50.379,"l":50.379,"n":1,"o":50.379,"t":"2026-10-20T13:10:00Z","v":11900,"vw":50.379},{"c":50.3792,"h":50.3792,"l":50.3792,"n":1,"o":50.3792,"t":"2026-10-20T13:20:00Z","v":2343,"vw":50.3792},{"c":50.38,"h":50.38,"l":50.3716,"n":68,"o":50.38,"t":"2026-10-20T13:30:00Z","v":52492,"vw":50.377827},{"c":50.375,"h":50.38,"l":50.37,"n":48,"o":50.375,"t":"2026-10-20T13:35:00Z","v":16217,"vw":50.375442},{"c":50.3728,"h":50.38,"l":50.3728,"n":49,"o":50.38,"t":"2026-10-20T13:40:00Z","v":8296,"vw":50.379364},{"c":50.38,"h":50.38,"l":50.37,"n":34,"o":50.3799,"t":"2026-10-20T13:45:00Z","v":4700,"vw":50.377373},{"c":50.3701,"h":50.38,"l":50.3701,"n":46,"o":50.38,"t":"2026-10-20T13:50:00Z","v":4428,"vw":50.37714},{"c":50.3735,"h":50.38,"l":50.37,"n":44,"o":50.38,"t":"2026-10-20T13:55:00Z","v":5713,"vw":50.377862},{"c":50.375,"h":50.38,"l":50.3731,"n":42,"o":50.38,"t":"2026-10-20T14:00:00Z","v":3669,"vw":50.378873},{"c":50.375,"h":50.38,"l":50.37,"n":31,"o":50.37,"t":"2026-10-20T14:05:00Z","v":3906,"vw":50.377686},{"c":50.3735,"h":50.38,"l":50.37,"n":40,"o":50.3799,"t":"2026-10-20T14:10:00Z","v":7291,"vw":50.377384},{"c":50.3742,"h":50.3776,"l":50.3742,"n":18,"o":50.375,"t":"2026-10-20T14:15:00Z","v":3428,"vw":50.376569},{"c":50.38,"h":50.38,"l":50.37,"n":62,"o":50.375,"t":"2026-10-20T14:20:00Z","v":11153,"vw":50.376364},{"c":50.38,"h":50.38,"l":50.3727,"n":114,"o":50.38,"t":"2026-10-20T14:25:00Z","v":13468,"vw":50.376671},{"c":50.385,"h":50.3852,"l":50.375,"n":344,"o":50.3799,"t":"2026-10-20T14:30:00Z","v":58714,"vw":50.380686},{"c":50.385,"h":50.385,"l":50.385,"n":38,"o":50.385,"t":"2026-10-20T14:35:00Z","v":1728,"vw":50.385},{"c":50.38,"h":50.39,"l":50.38,"n":104,"o":50.385,"t":"2026-10-20T14:40:00Z","v":17003,"vw":50.383217},{"c":50.38,"h":50.39,"l":50.38,"n":59,"o":50.385,"t":"2026-10-20T14:45:00Z","v":10043,"vw":50.384237},{"c":50.3868,"h":50.39,"l":50.38,"n":40,"o":50.385,"t":"2026-10-20T14:50:00Z","v":6432,"vw":50.384373},{"c":50.38,"h":50.39,"l":50.38,"n":29,"o":50.38,"t":"2026-10-20T14:55:00Z","v":11427,"vw":50.382728},{"c":50.38,"h":50.3886,"l":50.38,"n":40,"o":50.385,"t":"2026-10-20T15:00:00Z","v":10256,"vw":50.384497},{"c":50.385,"h":50.39,"l":50.38,"n":27,"o":50.38,"t":"2026-10-20T15:05:00Z","v":10711,"vw":50.382048},{"c":50.3801,"h":50.3872,"l":50.38,"n":26,"o":50.38,"t":"2026-10-20T15:10:00Z","v":10741,"vw":50.381849},{"c":50.385,"h":50.39,"l":50.38,"n":59,"o":50.38,"t":"2026-10-20T15:15:00Z","v":23317,"vw":50.380443},{"c":50.38,"h":50.3801,"l":50.38,"n":10,"o":50.3801,"t":"2026-10-20T15:20:00Z","v":1033,"vw":50.380013},{"c":50.385,"h":50.3868,"l":50.38,"n":8,"o":50.38,"t":"2026-10-20T15:25:00Z","v":2308,"vw":50.386409},{"c":50.3801,"h":50.3865,"l":50.38,"n":52,"o":50.3865,"t":"2026-10-20T15:30:00Z","v":35741,"vw":50.380334},{"c":50.38,"h":50.39,"l":50.38,"n":41,"o":50.3873,"t":"2026-10-20T15:35:00Z","v":10514,"vw":50.384333},{"c":50.38,"h":50.39,"l":50.38,"n":489,"o":50.385,"t":"2026-10-20T15:40:00Z","v":308119,"vw":50.380202},{"c":50.3821,"h":50.3865,"l":50.38,"n":33,"o":50.385,"t":"2026-10-20T15:45:00Z","v":6855,"vw":50.381832},{"c":50.38,"h":50.39,"l":50.38,"n":33,"o":50.3821,"t":"2026-10-20T15:50:00Z","v":7407,"vw":50.381317},{"c":50.385,"h":50.385,"l":50.38,"n":30,"o":50.38,"t":"2026-10-20T15:55:00Z","v":6990,"vw":50.38296},{"c":50.38,"h":50.39,"l":50.38,"n":27,"o":50.38,"t":"2026-10-20T16:00:00Z","v":2712,"vw":50.381711},{"c":50.38,"h":50.385,"l":50.38,"n":28,"o":50.38,"t":"2026-10-20T16:05:00Z","v":8105,"vw":50.381093},{"c":50.38,"h":50.385,"l":50.38,"n":23,"o":50.38,"t":"2026-10-20T16:10:00Z","v":4147,"vw":50.381676},{"c":50.38,"h":50.385,"l":50.38,"n":22,"o":50.3821,"t":"2026-10-20T16:15:00Z","v":2628,"vw":50.383043},{"c":50.38,"h":50.3865,"l":50.37,"n":183,"o":50.385,"t":"2026-10-20T16:20:00Z","v":35170,"vw":50.379575},{"c":50.37,"h":50.375,"l":50.37,"n":32,"o":50.375,"t":"2026-10-20T16:25:00Z","v":6196,"vw":50.373621},{"c":50.375,"h":50.375,"l":50.3708,"n":35,"o":50.375,"t":"2026-10-20T16:30:00Z","v":9555,"vw":50.372101},{"c":50.375,"h":50.38,"l":50.375,"n":41,"o":50.3772,"t":"2026-10-20T16:35:00Z","v":11732,"vw":50.377626},{"c":50.375,"h":50.38,"l":50.37,"n":53,"o":50.3799,"t":"2026-10-20T16:40:00Z","v":8585,"vw":50.374565},{"c":50.375,"h":50.3758,"l":50.375,"n":31,"o":50.375,"t":"2026-10-20T16:45:00Z","v":4510,"vw":50.375105},{"c":50.37,"h":50.3799,"l":50.37,"n":27,"o":50.3799,"t":"2026-10-20T16:50:00Z","v":2481,"vw":50.374547},{"c":50.375,"h":50.38,"l":50.37,"n":52,"o":50.375,"t":"2026-10-20T16:55:00Z","v":9029,"vw":50.372119},{"c":50.375,"h":50.3767,"l":50.375,"n":18,"o":50.3767,"t":"2026-10-20T17:00:00Z","v":2693,"vw":50.376142},{"c":50.375,"h":50.38,"l":50.37,"n":65,"o":50.3765,"t":"2026-10-20T17:05:00Z","v":18662,"vw":50.375982},{"c":50.375,"h":50.3768,"l":50.37,"n":54,"o":50.375,"t":"2026-10-20T17:10:00Z","v":6648,"vw":50.374547},{"c":50.3701,"h":50.38,"l":50.37,"n":29,"o":50.375,"t":"2026-10-20T17:15:00Z","v":3002,"vw":50.37472},{"c":50.375,"h":50.38,"l":50.372,"n":42,"o":50.375,"t":"2026-10-20T17:20:00Z","v":8765,"vw":50.376009},{"c":50.37,"h":50.3765,"l":50.37,"n":29,"o":50.375,"t":"2026-10-20T17:25:00Z","v":3868,"vw":50.373523},{"c":50.375,"h":50.38,"l":50.37,"n":82,"o":50.375,"t":"2026-10-20T17:30:00Z","v":35995,"vw":50.374246},{"c":50.37,"h":50.38,"l":50.37,"n":103,"o":50.375,"t":"2026-10-20T17:35:00Z","v":29226,"vw":50.377884},{"c":50.371,"h":50.375,"l":50.371,"n":7,"o":50.371,"t":"2026-10-20T17:40:00Z","v":1581,"vw":50.373796},{"c":50.3701,"h":50.3765,"l":50.37,"n":45,"o":50.375,"t":"2026-10-20T17:45:00Z","v":30504,"vw":50.374809},{"c":50.38,"h":50.38,"l":50.37,"n":41,"o":50.37,"t":"2026-10-20T17:50:00Z","v":5965,"vw":50.372328},{"c":50.372,"h":50.375,"l":50.37,"n":22,"o":50.375,"t":"2026-10-20T17:55:00Z","v":3237,"vw":50.373925},{"c":50.3767,"h":50.38,"l":50.37,"n":43,"o":50.375,"t":"2026-10-20T18:00:00Z","v":12870,"vw":50.372815},{"c":50.3765,"h":50.38,"l":50.37,"n":19,"o":50.375,"t":"2026-10-20T18:05:00Z","v":13746,"vw":50.37854},{"c":50.37,"h":50.377,"l":50.37,"n":48,"o":50.37,"t":"2026-10-20T18:10:00Z","v":19428,"vw":50.370683},{"c":50.3786,"h":50.38,"l":50.37,"n":25,"o":50.37,"t":"2026-10-20T18:15:00Z","v":13799,"vw":50.37118},{"c":50.37,"h":50.38,"l":50.37,"n":40,"o":50.37,"t":"2026-10-20T18:20:00Z","v":8929,"vw":50.37198},{"c":50.37,"h":50.3765,"l":50.37,"n":24,"o":50.3765,"t":"2026-10-20T18:25:00Z","v":5399,"vw":50.370696},{"c":50.37,"h":50.3786,"l":50.37,"n":18,"o":50.375,"t":"2026-10-20T18:30:00Z","v":3473,"vw":50.373127},{"c":50.372,"h":50.3765,"l":50.372,"n":12,"o":50.3765,"t":"2026-10-20T18:35:00Z","v":645,"vw":50.374452},{"c":50.3765,"h":50.3799,"l":50.37,"n":31,"o":50.375,"t":"2026-10-20T18:40:00Z","v":8354,"vw":50.37403},{"c":50.37,"h":50.3753,"l":50.37,"n":33,"o":50.37,"t":"2026-10-20T18:45:00Z","v":124885,"vw":50.370043},{"c":50.37,"h":50.38,"l":50.37,"n":38,"o":50.375,"t":"2026-10-20T18:50:00Z","v":8789,"vw":50.376016},{"c":50.37,"h":50.38,"l":50.37,"n":44,"o":50.375,"t":"2026-10-20T18:55:00Z","v":12283,"vw":50.374558},{"c":50.37,"h":50.3799,"l":50.37,"n":23,"o":50.375,"t":"2026-10-20T19:00:00Z","v":4195,"vw":50.376589},{"c":50.375,"h":50.3775,"l":50.37,"n":30,"o":50.37,"t":"2026-10-20T19:05:00Z","v":12463,"vw":50.372602},{"c":50.3721,"h":50.3799,"l":50.37,"n":101,"o":50.3799,"t":"2026-10-20T19:10:00Z","v":57802,"vw":50.373487},{"c":50.37,"h":50.38,"l":50.37,"n":38,"o":50.3799,"t":"2026-10-20T19:15:00Z","v":8918,"vw":50.373249},{"c":50.38,"h":50.38,"l":50.37,"n":28,"o":50.3701,"t":"2026-10-20T19:20:00Z","v":5728,"vw":50.374583},{"c":50.375,"h":50.38,"l":50.37,"n":59,"o":50.375,"t":"2026-10-20T19:25:00Z","v":32587,"vw":50.375367},{"c":50.375,"h":50.38,"l":50.37,"n":54,"o":50.37,"t":"2026-10-20T19:30:00Z","v":19069,"vw":50.371502},{"c":50.375,"h":50.38,"l":50.37,"n":70,"o":50.37,"t":"2026-10-20T19:35:00Z","v":19872,"vw":50.372358},{"c":50.375,"h":50.375,"l":50.37,"n":43,"o":50.375,"t":"2026-10-20T19:40:00Z","v":7030,"vw":50.374101},{"c":50.375,"h":50.38,"l":50.37,"n":59,"o":50.37,"t":"2026-10-20T19:45:00Z","v":62172,"vw":50.371962},{"c":50.3724,"h":50.3799,"l":50.37,"n":106,"o":50.3799,"t":"2026-10-20T19:50:00Z","v":16457,"vw":50.374209},{"c":50.37,"h":50.38,"l":50.37,"n":224,"o":50.37,"t":"2026-10-20T19:55:00Z","v":72294,"vw":50.371731},{"c":50.37,"h":50.375,"l":50.37,"n":21,"o":50.375,"t":"2026-10-20T20:00:00Z","v":4586,"vw":50.371644},{"c":50.375,"h":50.38,"l":50.37,"n":94,"o":50.38,"t":"2026-10-21T13:30:00Z","v":37291,"vw":50.378291},{"c":50.375,"h":50.38,"l":50.37,"n":19,"o":50.37,"t":"2026-10-21T13:35:00Z","v":3712,"vw":50.373238},{"c":50.375,"h":50.3799,"l":50.37,"n":32,"o":50.375,"t":"2026-10-21T13:40:00Z","v":3227,"vw":50.373587},{"c":50.3724,"h":50.38,"l":50.37,"n":56,"o":50.37,"t":"2026-10-21T13:45:00Z","v":22488,"vw":50.373114},{"c":50.38,"h":50.38,"l":50.37,"n":45,"o":50.3733,"t":"2026-10-21T13:50:00Z","v":9978,"vw":50.377176},{"c":50.3799,"h":50.38,"l":50.37,"n":21,"o":50.375,"t":"2026-10-21T13:55:00Z","v":1848,"vw":50.374103},{"c":50.3735,"h":50.38,"l":50.37,"n":64,"o":50.375,"t":"2026-10-21T14:00:00Z","v":29580,"vw":50.375063},{"c":50.3799,"h":50.38,"l":50.37,"n":34,"o":50.38,"t":"2026-10-21T14:05:00Z","v":10389,"vw":50.374817},{"c":50.375,"h":50.38,"l":50.37,"n":48,"o":50.37,"t":"2026-10-21T14:10:00Z","v":20236,"vw":50.375143},{"c":50.375,"h":50.38,"l":50.375,"n":10,"o":50.38,"t":"2026-10-21T14:15:00Z","v":753,"vw":50.376281},{"c":50.375,"h":50.38,"l":50.37,"n":27,"o":50.3735,"t":"2026-10-21T14:20:00Z","v":9140,"vw":50.376202},{"c":50.38,"h":50.38,"l":50.37,"n":30,"o":50.3701,"t":"2026-10-21T14:25:00Z","v":12449,"vw":50.375161},{"c":50.375,"h":50.38,"l":50.3701,"n":66,"o":50.3799,"t":"2026-10-21T14:30:00Z","v":5010,"vw":50.374036},{"c":50.3701,"h":50.38,"l":50.37,"n":55,"o":50.37,"t":"2026-10-21T14:35:00Z","v":15471,"vw":50.375369},{"c":50.375,"h":50.38,"l":50.3701,"n":38,"o":50.375,"t":"2026-10-21T14:40:00Z","v":9189,"vw":50.376017},{"c":50.3821,"h":50.4,"l":50.37,"n":178,"o":50.38,"t":"2026-10-21T14:45:00Z","v":103085,"vw":50.387766},{"c":50.385,"h":50.39,"l":50.38,"n":58,"o":50.385,"t":"2026-10-21T14:50:00Z","v":12037,"vw":50.384201},{"c":50.385,"h":50.39,"l":50.38,"n":34,"o":50.38,"t":"2026-10-21T14:55:00Z","v":5504,"vw":50.382483},{"c":50.385,"h":50.3899,"l":50.38,"n":29,"o":50.385,"t":"2026-10-21T15:00:00Z","v":16589,"vw":50.384312},{"c":50.385,"h":50.3867,"l":50.38,"n":33,"o":50.385,"t":"2026-10-21T15:05:00Z","v":11642,"vw":50.382809},{"c":50.385,"h":50.39,"l":50.38,"n":41,"o":50.385,"t":"2026-10-21T15:10:00Z","v":13380,"vw":50.383976},{"c":50.385,"h":50.385,"l":50.385,"n":2,"o":50.385,"t":"2026-10-21T15:15:00Z","v":160,"vw":50.385},{"c":50.385,"h":50.39,"l":50.38,"n":37,"o":50.3851,"t":"2026-10-21T15:20:00Z","v":21676,"vw":50.383272},{"c":50.38,"h":50.385,"l":50.38,"n":32,"o":50.3801,"t":"2026-10-21T15:25:00Z","v":4242,"vw":50.382978},{"c":50.3836,"h":50.39,"l":50.38,"n":51,"o":50.38,"t":"2026-10-21T15:30:00Z","v":9464,"vw":50.381705},{"c":50.385,"h":50.3867,"l":50.38,"n":30,"o":50.38,"t":"2026-10-21T15:35:00Z","v":9792,"vw":50.383045},{"c":50.385,"h":50.3866,"l":50.38,"n":21,"o":50.3866,"t":"2026-10-21T15:40:00Z","v":11983,"vw":50.383458},{"c":50.3836,"h":50.3876,"l":50.38,"n":25,"o":50.38,"t":"2026-10-21T15:45:00Z","v":3352,"vw":50.383252},{"c":50.385,"h":50.39,"l":50.38,"n":58,"o":50.385,"t":"2026-10-21T15:50:00Z","v":8424,"vw":50.384419},{"c":50.3821,"h":50.39,"l":50.38,"n":37,"o":50.38,"t":"2026-10-21T15:55:00Z","v":8812,"vw":50.384404},{"c":50.39,"h":50.39,"l":50.38,"n":7,"o":50.385,"t":"2026-10-21T16:00:00Z","v":1333,"vw":50.387448},{"c":50.385,"h":50.39,"l":50.38,"n":41,"o":50.385,"t":"2026-10-21T16:05:00Z","v":7398,"vw":50.381792},{"c":50.385,"h":50.3859,"l":50.38,"n":32,"o":50.38,"t":"2026-10-21T16:10:00Z","v":9698,"vw":50.383047},{"c":50.385,"h":50.39,"l":50.38,"n":40,"o":50.385,"t":"2026-10-21T16:15:00Z","v":9274,"vw":50.381487},{"c":50.3819,"h":50.39,"l":50.3817,"n":23,"o":50.39,"t":"2026-10-21T16:20:00Z","v":7977,"vw":50.38471},{"c":50.385,"h":50.39,"l":50.38,"n":19,"o":50.385,"t":"2026-10-21T16:25:00Z","v":6699,"vw":50.382679},{"c":50.385,"h":50.385,"l":50.38,"n":39,"o":50.3801,"t":"2026-10-21T16:30:00Z","v":20129,"vw":50.383907},{"c":50.385,"h":50.3899,"l":50.38,"n":33,"o":50.3899,"t":"2026-10-21T16:35:00Z","v":11023,"vw":50.383705},{"c":50.38,"h":50.3899,"l":50.38,"n":45,"o":50.38,"t":"2026-10-21T16:40:00Z","v":5317,"vw":50.381797},{"c":50.38,"h":50.3866,"l":50.38,"n":8,"o":50.3801,"t":"2026-10-21T16:45:00Z","v":2781,"vw":50.382445},{"c":50.3821,"h":50.3821,"l":50.38,"n":21,"o":50.3801,"t":"2026-10-21T16:50:00Z","v":5927,"vw":50.380113},{"c":50.38,"h":50.39,"l":50.38,"n":26,"o":50.38,"t":"2026-10-21T16:55:00Z","v":5636,"vw":50.382224},{"c":50.3821,"h":50.385,"l":50.38,"n":21,"o":50.385,"t":"2026-10-21T17:00:00Z","v":1687,"vw":50.382792},{"c":50.3815,"h":50.3815,"l":50.38,"n":3,"o":50.38,"t":"2026-10-21T17:05:00Z","v":3161,"vw":50.381264},{"c":50.38,"h":50.385,"l":50.37,"n":422,"o":50.3801,"t":"2026-10-21T17:10:00Z","v":162957,"vw":50.378775},{"c":50.38,"h":50.3801,"l":50.38,"n":20,"o":50.3801,"t":"2026-10-21T17:15:00Z","v":3129,"vw":50.380018},{"c":50.3865,"h":50.3865,"l":50.38,"n":21,"o":50.38,"t":"2026-10-21T17:20:00Z","v":7423,"vw":50.38189},{"c":50.385,"h":50.39,"l":50.3801,"n":12,"o":50.3859,"t":"2026-10-21T17:25:00Z","v":3385,"vw":50.382825},{"c":50.38,"h":50.3865,"l":50.38,"n":26,"o":50.385,"t":"2026-10-21T17:30:00Z","v":1342,"vw":50.383772},{"c":50.38,"h":50.385,"l":50.38,"n":21,"o":50.3803,"t":"2026-10-21T17:35:00Z","v":6150,"vw":50.382032},{"c":50.385,"h":50.39,"l":50.385,"n":11,"o":50.385,"t":"2026-10-21T17:40:00Z","v":1613,"vw":50.385818},{"c":50.38,"h":50.3899,"l":50.38,"n":32,"o":50.385,"t":"2026-10-21T17:45:00Z","v":12867,"vw":50.387615},{"c":50.3821,"h":50.39,"l":50.38,"n":35,"o":50.385,"t":"2026-10-21T17:50:00Z","v":22134,"vw":50.3833},{"c":50.385,"h":50.3876,"l":50.38,"n":31,"o":50.38,"t":"2026-10-21T17:55:00Z","v":7527,"vw":50.383807},{"c":50.3814,"h":50.385,"l":50.38,"n":12,"o":50.38,"t":"2026-10-21T18:00:00Z","v":6463,"vw":50.384394},{"c":50.38,"h":50.39,"l":50.38,"n":32,"o":50.385,"t":"2026-10-21T18:05:00Z","v":16890,"vw":50.385875},{"c":50.3801,"h":50.3876,"l":50.38,"n":14,"o":50.3876,"t":"2026-10-21T18:10:00Z","v":8012,"vw":50.383088},{"c":50.3821,"h":50.39,"l":50.3821,"n":8,"o":50.3856,"t":"2026-10-21T18:15:00Z","v":3189,"vw":50.384921},{"c":50.3821,"h":50.3865,"l":50.38,"n":16,"o":50.3865,"t":"2026-10-21T18:20:00Z","v":2670,"vw":50.382698},{"c":50.3865,"h":50.39,"l":50.38,"n":39,"o":50.38,"t":"2026-10-21T18:25:00Z","v":12562,"vw":50.383797},{"c":50.385,"h":50.39,"l":50.3801,"n":21,"o":50.39,"t":"2026-10-21T18:30:00Z","v":2189,"vw":50.385377},{"c":50.38,"h":50.385,"l":50.38,"n":36,"o":50.385,"t":"2026-10-21T18:35:00Z","v":6861,"vw":50.382909},{"c":50.38,"h":50.3858,"l":50.38,"n":25,"o":50.38,"t":"2026-10-21T18:40:00Z","v":10794,"vw":50.381494},{"c":50.3821,"h":50.39,"l":50.38,"n":29,"o":50.385,"t":"2026-10-21T18:45:00Z","v":10509,"vw":50.3839},{"c":50.385,"h":50.39,"l":50.38,"n":46,"o":50.38,"t":"2026-10-21T18:50:00Z","v":48334,"vw":50.387605},{"c":50.38,"h":50.39,"l":50.38,"n":156,"o":50.39,"t":"2026-10-21T18:55:00Z","v":58017,"vw":50.380149},{"c":50.3722,"h":50.38,"l":50.37,"n":51,"o":50.38,"t":"2026-10-21T19:00:00Z","v":12582,"vw":50.377136},{"c":50.375,"h":50.38,"l":50.37,"n":43,"o":50.375,"t":"2026-10-21T19:05:00Z","v":13155,"vw":50.377606},{"c":50.375,"h":50.38,"l":50.37,"n":112,"o":50.37,"t":"2026-10-21T19:10:00Z","v":147932,"vw":50.378654},{"c":50.375,"h":50.38,"l":50.37,"n":64,"o":50.37,"t":"2026-10-21T19:15:00Z","v":61869,"vw":50.376427},{"c":50.375,"h":50.38,"l":50.37,"n":97,"o":50.3775,"t":"2026-10-21T19:20:00Z","v":42156,"vw":50.3781},{"c":50.375,"h":50.38,"l":50.37,"n":117,"o":50.375,"t":"2026-10-21T19:25:00Z","v":18913,"vw":50.375046},{"c":50.3722,"h":50.38,"l":50.37,"n":97,"o":50.375,"t":"2026-10-21T19:30:00Z","v":78645,"vw":50.37085},{"c":50.375,"h":50.38,"l":50.37,"n":90,"o":50.375,"t":"2026-10-21T19:35:00Z","v":11228,"vw":50.375174},{"c":50.375,"h":50.38,"l":50.37,"n":118,"o":50.375,"t":"2026-10-21T19:40:00Z","v":76280,"vw":50.372548},{"c":50.375,"h":50.38,"l":50.37,"n":96,"o":50.375,"t":"2026-10-21T19:45:00Z","v":73600,"vw":50.371278},{"c":50.37,"h":50.3799,"l":50.37,"n":156,"o":50.3722,"t":"2026-10-21T19:50:00Z","v":47061,"vw":50.374164},{"c":50.37,"h":50.38,"l":50.37,"n":109,"o":50.37,"t":"2026-10-21T19:55:00Z","v":13275,"vw":50.372856},{"c":50.3701,"h":50.38,"l":50.37,"n":15,"o":50.37,"t":"2026-10-21T20:00:00Z","v":13558,"vw":50.372401},{"c":50.3715,"h":50.3715,"l":50.3715,"n":2,"o":50.3715,"t":"2026-10-21T20:05:00Z","v":600,"vw":50.3715},{"c":50.3715,"h":50.3715,"l":50.3715,"n":1,"o":50.3715,"t":"2026-10-21T20:10:00Z","v":768,"vw":50.3715},{"c":50.3785,"h":50.3785,"l":50.3785,"n":1,"o":50.3785,"t":"2026-10-21T20:35:00Z","v":1000,"vw":50.3785},{"c":50.3715,"h":50.3715,"l":50.3715,"n":1,"o":50.3715,"t":"2026-10-21T20:50:00Z","v":325,"vw":50.3715},{"c":50.375,"h":50.375,"l":50.375,"n":2,"o":50.375,"t":"2026-10-21T20:55:00Z","v":773,"vw":50.375},{"c":50.37,"h":50.3778,"l":50.37,"n":3,"o":50.3778,"t":"2026-10-21T21:05:00Z","v":11908,"vw":50.370655},{"c":50.38,"h":50.38,"l":50.37,"n":24,"o":50.37,"t":"2026-10-21T21:25:00Z","v":8624,"vw":50.372442},{"c":50.3778,"h":50.3778,"l":50.3778,"n":1,"o":50.3778,"t":"2026-10-21T21:45:00Z","v":1000,"vw":50.3778},{"c":50.3715,"h":50.3715,"l":50.3715,"n":1,"o":50.3715,"t":"2026-10-21T22:00:00Z","v":100,"vw":50.3715},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-10-21T22:50:00Z","v":150,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":3,"o":50.38,"t":"2026-10-22T10:30:00Z","v":2792,"vw":50.38},{"c":50.3805,"h":50.3805,"l":50.38,"n":2,"o":50.38,"t":"2026-10-22T11:40:00Z","v":776,"vw":50.38025},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-10-22T12:55:00Z","v":6500,"vw":50.38},{"c":50.3897,"h":50.3897,"l":50.385,"n":2,"o":50.385,"t":"2026-10-22T13:20:00Z","v":16100,"vw":50.389671},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-10-22T13:25:00Z","v":100,"vw":50.38},{"c":50.385,"h":50.39,"l":50.38,"n":66,"o":50.385,"t":"2026-10-22T13:30:00Z","v":25856,"vw":50.380886},{"c":50.385,"h":50.39,"l":50.38,"n":58,"o":50.385,"t":"2026-10-22T13:35:00Z","v":7703,"vw":50.384824},{"c":50.3834,"h":50.39,"l":50.3834,"n":42,"o":50.385,"t":"2026-10-22T13:40:00Z","v":23220,"vw":50.389433},{"c":50.395,"h":50.4,"l":50.3801,"n":399,"o":50.39,"t":"2026-10-22T13:45:00Z","v":113553,"vw":50.390828},{"c":50.395,"h":50.3999,"l":50.3932,"n":55,"o":50.3932,"t":"2026-10-22T13:50:00Z","v":8383,"vw":50.395711},{"c":50.4,"h":50.4,"l":50.39,"n":95,"o":50.395,"t":"2026-10-22T13:55:00Z","v":25326,"vw":50.394041},{"c":50.395,"h":50.4,"l":50.395,"n":30,"o":50.4,"t":"2026-10-22T14:00:00Z","v":899,"vw":50.396721},{"c":50.395,"h":50.395,"l":50.395,"n":6,"o":50.395,"t":"2026-10-22T14:05:00Z","v":464,"vw":50.395},{"c":50.395,"h":50.4,"l":50.3926,"n":59,"o":50.3926,"t":"2026-10-22T14:10:00Z","v":15691,"vw":50.395863},{"c":50.3936,"h":50.4,"l":50.3936,"n":32,"o":50.395,"t":"2026-10-22T14:15:00Z","v":4481,"vw":50.39516},{"c":50.4,"h":50.4,"l":50.395,"n":17,"o":50.4,"t":"2026-10-22T14:20:00Z","v":1613,"vw":50.399191},{"c":50.3999,"h":50.3999,"l":50.39,"n":34,"o":50.395,"t":"2026-10-22T14:25:00Z","v":12625,"vw":50.394945},{"c":50.4,"h":50.4,"l":50.39,"n":41,"o":50.3928,"t":"2026-10-22T14:30:00Z","v":10503,"vw":50.397199},{"c":50.395,"h":50.4,"l":50.395,"n":21,"o":50.4,"t":"2026-10-22T14:35:00Z","v":7363,"vw":50.395138},{"c":50.3935,"h":50.4,"l":50.39,"n":97,"o":50.395,"t":"2026-10-22T14:40:00Z","v":46468,"vw":50.392429},{"c":50.4,"h":50.4,"l":50.39,"n":32,"o":50.4,"t":"2026-10-22T14:45:00Z","v":7494,"vw":50.397807},{"c":50.4,"h":50.4,"l":50.3901,"n":22,"o":50.399,"t":"2026-10-22T14:50:00Z","v":10362,"vw":50.394613},{"c":50.395,"h":50.4,"l":50.39,"n":25,"o":50.4,"t":"2026-10-22T14:55:00Z","v":6288,"vw":50.395029},{"c":50.3958,"h":50.4,"l":50.39,"n":41,"o":50.3932,"t":"2026-10-22T15:00:00Z","v":12394,"vw":50.398323},{"c":50.4,"h":50.4,"l":50.39,"n":62,"o":50.3985,"t":"2026-10-22T15:05:00Z","v":32607,"vw":50.39898},{"c":50.3999,"h":50.4,"l":50.395,"n":28,"o":50.4,"t":"2026-10-22T15:10:00Z","v":3371,"vw":50.399164},{"c":50.3999,"h":50.4,"l":50.39,"n":34,"o":50.4,"t":"2026-10-22T15:15:00Z","v":18351,"vw":50.399692},{"c":50.3999,"h":50.4,"l":50.3934,"n":36,"o":50.395,"t":"2026-10-22T15:20:00Z","v":7386,"vw":50.39575},{"c":50.3999,"h":50.4,"l":50.39,"n":27,"o":50.395,"t":"2026-10-22T15:25:00Z","v":5896,"vw":50.393281},{"c":50.395,"h":50.4,"l":50.39,"n":12,"o":50.395,"t":"2026-10-22T15:30:00Z","v":1968,"vw":50.394064},{"c":50.4,"h":50.4,"l":50.3936,"n":24,"o":50.4,"t":"2026-10-22T15:35:00Z","v":11063,"vw":50.399579},{"c":50.4,"h":50.4,"l":50.39,"n":58,"o":50.395,"t":"2026-10-22T15:40:00Z","v":20285,"vw":50.392614},{"c":50.3999,"h":50.4,"l":50.3932,"n":41,"o":50.3999,"t":"2026-10-22T15:45:00Z","v":5046,"vw":50.395393},{"c":50.405,"h":50.41,"l":50.395,"n":221,"o":50.3999,"t":"2026-10-22T15:50:00Z","v":51902,"vw":50.400381},{"c":50.4,"h":50.41,"l":50.4,"n":41,"o":50.405,"t":"2026-10-22T15:55:00Z","v":6159,"vw":50.405514},{"c":50.405,"h":50.405,"l":50.4,"n":52,"o":50.402,"t":"2026-10-22T16:00:00Z","v":14045,"vw":50.402547},{"c":50.41,"h":50.41,"l":50.4,"n":126,"o":50.4001,"t":"2026-10-22T16:05:00Z","v":37385,"vw":50.408583},{"c":50.405,"h":50.41,"l":50.4,"n":56,"o":50.41,"t":"2026-10-22T16:10:00Z","v":14134,"vw":50.408034},{"c":50.405,"h":50.41,"l":50.4,"n":339,"o":50.4001,"t":"2026-10-22T16:15:00Z","v":37966,"vw":50.405955},{"c":50.41,"h":50.41,"l":50.4,"n":31,"o":50.4,"t":"2026-10-22T16:20:00Z","v":6251,"vw":50.409403},{"c":50.405,"h":50.41,"l":50.4024,"n":25,"o":50.41,"t":"2026-10-22T16:25:00Z","v":10657,"vw":50.407787},{"c":50.4,"h":50.41,"l":50.4,"n":33,"o":50.405,"t":"2026-10-22T16:30:00Z","v":8658,"vw":50.405883},{"c":50.405,"h":50.41,"l":50.4,"n":491,"o":50.4099,"t":"2026-10-22T16:35:00Z","v":54201,"vw":50.406699},{"c":50.41,"h":50.41,"l":50.4001,"n":164,"o":50.4099,"t":"2026-10-22T16:40:00Z","v":30325,"vw":50.408892},{"c":50.405,"h":50.41,"l":50.4,"n":58,"o":50.41,"t":"2026-10-22T16:45:00Z","v":33941,"vw":50.407132},{"c":50.4,"h":50.4099,"l":50.4,"n":64,"o":50.405,"t":"2026-10-22T16:50:00Z","v":50084,"vw":50.400735},{"c":50.4099,"h":50.41,"l":50.405,"n":10,"o":50.41,"t":"2026-10-22T16:55:00Z","v":1588,"vw":50.406676},{"c":50.41,"h":50.41,"l":50.41,"n":17,"o":50.41,"t":"2026-10-22T17:00:00Z","v":12505,"vw":50.41},{"c":50.4035,"h":50.41,"l":50.4035,"n":31,"o":50.41,"t":"2026-10-22T17:05:00Z","v":6442,"vw":50.408477},{"c":50.41,"h":50.41,"l":50.4015,"n":26,"o":50.405,"t":"2026-10-22T17:10:00Z","v":37529,"vw":50.409669},{"c":50.405,"h":50.41,"l":50.4041,"n":27,"o":50.4099,"t":"2026-10-22T17:15:00Z","v":8100,"vw":50.407011},{"c":50.4031,"h":50.405,"l":50.4031,"n":6,"o":50.405,"t":"2026-10-22T17:20:00Z","v":1273,"vw":50.404832},{"c":50.405,"h":50.41,"l":50.4,"n":65,"o":50.405,"t":"2026-10-22T17:25:00Z","v":4339,"vw":50.405017},{"c":50.41,"h":50.41,"l":50.4025,"n":30,"o":50.405,"t":"2026-10-22T17:30:00Z","v":38560,"vw":50.407335},{"c":50.41,"h":50.41,"l":50.4048,"n":41,"o":50.405,"t":"2026-10-22T17:35:00Z","v":3725,"vw":50.408624},{"c":50.405,"h":50.41,"l":50.4,"n":28,"o":50.4035,"t":"2026-10-22T17:40:00Z","v":19734,"vw":50.400948},{"c":50.41,"h":50.41,"l":50.4,"n":30,"o":50.405,"t":"2026-10-22T17:45:00Z","v":2249,"vw":50.405174},{"c":50.4001,"h":50.41,"l":50.4001,"n":15,"o":50.41,"t":"2026-10-22T17:50:00Z","v":7244,"vw":50.407862},{"c":50.405,"h":50.41,"l":50.4035,"n":54,"o":50.41,"t":"2026-10-22T17:55:00Z","v":33741,"vw":50.409805},{"c":50.415,"h":50.42,"l":50.405,"n":222,"o":50.41,"t":"2026-10-22T18:00:00Z","v":89501,"vw":50.410787},{"c":50.415,"h":50.415,"l":50.41,"n":51,"o":50.415,"t":"2026-10-22T18:05:00Z","v":19784,"vw":50.414292},{"c":50.415,"h":50.42,"l":50.41,"n":75,"o":50.415,"t":"2026-10-22T18:10:00Z","v":20775,"vw":50.413765},{"c":50.415,"h":50.42,"l":50.4123,"n":28,"o":50.4136,"t":"2026-10-22T18:15:00Z","v":10624,"vw":50.414099},{"c":50.4134,"h":50.42,"l":50.41,"n":50,"o":50.4136,"t":"2026-10-22T18:20:00Z","v":10437,"vw":50.415308},{"c":50.4134,"h":50.4199,"l":50.41,"n":45,"o":50.4199,"t":"2026-10-22T18:25:00Z","v":67045,"vw":50.414884},{"c":50.42,"h":50.42,"l":50.4124,"n":15,"o":50.4124,"t":"2026-10-22T18:30:00Z","v":4859,"vw":50.415304},{"c":50.415,"h":50.42,"l":50.41,"n":27,"o":50.415,"t":"2026-10-22T18:35:00Z","v":8082,"vw":50.412467},{"c":50.415,"h":50.42,"l":50.4101,"n":37,"o":50.4101,"t":"2026-10-22T18:40:00Z","v":45452,"vw":50.411594},{"c":50.425,"h":50.425,"l":50.41,"n":365,"o":50.42,"t":"2026-10-22T18:45:00Z","v":98915,"vw":50.420518},{"c":50.42,"h":50.43,"l":50.42,"n":122,"o":50.425,"t":"2026-10-22T18:50:00Z","v":38046,"vw":50.425703},{"c":50.42,"h":50.43,"l":50.42,"n":65,"o":50.43,"t":"2026-10-22T18:55:00Z","v":44187,"vw":50.42437},{"c":50.42,"h":50.4265,"l":50.42,"n":49,"o":50.42,"t":"2026-10-22T19:00:00Z","v":6718,"vw":50.422985},{"c":50.4236,"h":50.43,"l":50.42,"n":63,"o":50.425,"t":"2026-10-22T19:05:00Z","v":17855,"vw":50.424237},{"c":50.4236,"h":50.425,"l":50.42,"n":47,"o":50.425,"t":"2026-10-22T19:10:00Z","v":5788,"vw":50.423666},{"c":50.425,"h":50.43,"l":50.42,"n":49,"o":50.425,"t":"2026-10-22T19:15:00Z","v":12979,"vw":50.423814},{"c":50.425,"h":50.425,"l":50.42,"n":36,"o":50.425,"t":"2026-10-22T19:20:00Z","v":12401,"vw":50.424315},{"c":50.425,"h":50.4257,"l":50.42,"n":36,"o":50.4201,"t":"2026-10-22T19:25:00Z","v":40076,"vw":50.421458},{"c":50.425,"h":50.43,"l":50.42,"n":45,"o":50.425,"t":"2026-10-22T19:30:00Z","v":13176,"vw":50.425037},{"c":50.4258,"h":50.4276,"l":50.42,"n":60,"o":50.425,"t":"2026-10-22T19:35:00Z","v":30882,"vw":50.422865},{"c":50.425,"h":50.4299,"l":50.4201,"n":75,"o":50.425,"t":"2026-10-22T19:40:00Z","v":21258,"vw":50.425794},{"c":50.42,"h":50.4297,"l":50.42,"n":31,"o":50.4265,"t":"2026-10-22T19:45:00Z","v":33956,"vw":50.429002},{"c":50.425,"h":50.43,"l":50.42,"n":130,"o":50.42,"t":"2026-10-22T19:50:00Z","v":27646,"vw":50.423181},{"c":50.42,"h":50.43,"l":50.42,"n":120,"o":50.425,"t":"2026-10-22T19:55:00Z","v":32920,"vw":50.421367},{"c":50.42,"h":50.4203,"l":50.41,"n":31,"o":50.41,"t":"2026-10-22T20:00:00Z","v":13587,"vw":50.417237},{"c":50.42,"h":50.4279,"l":50.42,"n":2,"o":50.4279,"t":"2026-10-22T20:20:00Z","v":976,"vw":50.426686},{"c":50.4202,"h":50.4202,"l":50.4202,"n":1,"o":50.4202,"t":"2026-10-22T21:25:00Z","v":150,"vw":50.4202},{"c":50.4204,"h":50.4205,"l":50.4204,"n":2,"o":50.4205,"t":"2026-10-22T22:45:00Z","v":634,"vw":50.420431},{"c":50.4201,"h":50.4201,"l":50.42,"n":2,"o":50.42,"t":"2026-10-23T10:55:00Z","v":1984,"vw":50.42005},{"c":50.42,"h":50.42,"l":50.42,"n":1,"o":50.42,"t":"2026-10-23T12:15:00Z","v":624,"vw":50.42},{"c":50.43,"h":50.44,"l":50.42,"n":60,"o":50.44,"t":"2026-10-23T13:30:00Z","v":47604,"vw":50.435417}],"history":[{"c":50.625,"h":50.64,"l":50.61,"n":1955,"o":50.61,"t":"2024-10-21T04:00:00Z","v":920519,"vw":50.634813},{"c":50.63,"h":50.64,"l":50.62,"n":1971,"o":50.62,"t":"2024-10-22T04:00:00Z","v":761622,"vw":50.63371},{"c":50.64,"h":50.64,"l":50.63,"n":1706,"o":50.64,"t":"2024-10-23T04:00:00Z","v":708812,"vw":50.636255},{"c":50.64,"h":50.65,"l":50.63,"n":2036,"o":50.65,"t":"2024-10-24T04:00:00Z","v":760959,"vw":50.640545},{"c":50.66,"h":50.6799,"l":50.65,"n":2028,"o":50.65,"t":"2024-10-25T04:00:00Z","v":1692244,"vw":50.667437},{"c":50.67,"h":50.68,"l":50.67,"n":1832,"o":50.67,"t":"2024-10-28T04:00:00Z","v":1170253,"vw":50.671928},{"c":50.68,"h":50.68,"l":50.66,"n":1630,"o":50.66,"t":"2024-10-29T04:00:00Z","v":1667967,"vw":50.672077},{"c":50.66,"h":50.7,"l":50.66,"n":4538,"o":50.67,"t":"2024-10-30T04:00:00Z","v":4048193,"vw":50.687577},{"c":50.675,"h":50.69,"l":50.66,"n":3538,"o":50.66,"t":"2024-10-31T04:00:00Z","v":2164910,"vw":50.676495},{"c":50.48,"h":50.49,"l":50.46,"n":2612,"o":50.49,"t":"2024-11-01T04:00:00Z","v":2189875,"vw":50.475305},{"c":50.505,"h":50.51,"l":50.49,"n":4389,"o":50.49,"t":"2024-11-04T05:00:00Z","v":3768948,"vw":50.500507},{"c":50.5,"h":50.52,"l":50.49,"n":2345,"o":50.51,"t":"2024-11-05T05:00:00Z","v":1124939,"vw":50.502695},{"c":50.48,"h":50.5,"l":50.48,"n":2647,"o":50.5,"t":"2024-11-06T05:00:00Z","v":1410387,"vw":50.493748},{"c":50.5,"h":50.51,"l":50.49,"n":1921,"o":50.49,"t":"2024-11-07T05:00:00Z","v":766581,"vw":50.503721},{"c":50.525,"h":50.54,"l":50.52,"n":2121,"o":50.54,"t":"2024-11-08T05:00:00Z","v":1031743,"vw":50.527713},{"c":50.52,"h":50.53,"l":50.51,"n":3080,"o":50.52,"t":"2024-11-11T05:00:00Z","v":1196364,"vw":50.523988},{"c":50.51,"h":50.53,"l":50.51,"n":2072,"o":50.52,"t":"2024-11-12T05:00:00Z","v":958709,"vw":50.520369},{"c":50.52,"h":50.54,"l":50.52,"n":2205,"o":50.54,"t":"2024-11-13T05:00:00Z","v":935807,"vw":50.534127},{"c":50.52,"h":50.55,"l":50.52,"n":1861,"o":50.53,"t":"2024-11-14T05:00:00Z","v":641957,"vw":50.536953},{"c":50.545,"h":50.55,"l":50.53,"n":2760,"o":50.53,"t":"2024-11-15T05:00:00Z","v":776517,"vw":50.54243},{"c":50.555,"h":50.56,"l":50.55,"n":1816,"o":50.56,"t":"2024-11-18T05:00:00Z","v":713634,"vw":50.556407},{"c":50.57,"h":50.58,"l":50.56,"n":1966,"o":50.56,"t":"2024-11-19T05:00:00Z","v":862021,"vw":50.565274},{"c":50.56,"h":50.58,"l":50.56,"n":1492,"o":50.56,"t":"2024-11-20T05:00:00Z","v":531058,"vw":50.572798},{"c":50.565,"h":50.58,"l":50.56,"n":2878,"o":50.58,"t":"2024-11-21T05:00:00Z","v":1662224,"vw":50.566625},{"c":50.59,"h":50.59,"l":50.575,"n":1695,"o":50.59,"t":"2024-11-22T05:00:00Z","v":564086,"vw":50.585756},{"c":50.615,"h":50.62,"l":50.6,"n":1867,"o":50.6,"t":"2024-11-25T05:00:00Z","v":830164,"vw":50.613236},{"c":50.61,"h":50.63,"l":50.6,"n":1685,"o":50.62,"t":"2024-11-26T05:00:00Z","v":1329582,"vw":50.610817},{"c":50.63,"h":50.65,"l":50.62,"n":2896,"o":50.65,"t":"2024-11-27T05:00:00Z","v":1360570,"vw":50.625612},{"c":50.65,"h":50.65,"l":50.63,"n":1228,"o":50.63,"t":"2024-11-29T05:00:00Z","v":392468,"vw":50.643595},{"c":50.46,"h":50.47,"l":50.45,"n":2223,"o":50.47,"t":"2024-12-02T05:00:00Z","v":842482,"vw":50.454136},{"c":50.45,"h":50.48,"l":50.45,"n":3854,"o":50.47,"t":"2024-12-03T05:00:00Z","v":1678068,"vw":50.466245},{"c":50.485,"h":50.49,"l":50.46,"n":2198,"o":50.48,"t":"2024-12-04T05:00:00Z","v":1282769,"vw":50.478797},{"c":50.48,"h":50.49,"l":50.48,"n":2187,"o":50.49,"t":"2024-12-05T05:00:00Z","v":1111348,"vw":50.483687},{"c":50.51,"h":50.52,"l":50.51,"n":2669,"o":50.51,"t":"2024-12-06T05:00:00Z","v":1607260,"vw":50.514253},{"c":50.52,"h":50.53,"l":50.52,"n":2430,"o":50.52,"t":"2024-12-09T05:00:00Z","v":992178,"vw":50.524732},{"c":50.52,"h":50.54,"l":50.51,"n":2112,"o":50.53,"t":"2024-12-10T05:00:00Z","v":1331566,"vw":50.521897},{"c":50.53,"h":50.54,"l":50.52,"n":2234,"o":50.53,"t":"2024-12-11T05:00:00Z","v":1513851,"vw":50.525161},{"c":50.525,"h":50.54,"l":50.52,"n":2849,"o":50.53,"t":"2024-12-12T05:00:00Z","v":1219108,"vw":50.531524},{"c":50.545,"h":50.55,"l":50.54,"n":2894,"o":50.55,"t":"2024-12-13T05:00:00Z","v":1290534,"vw":50.543881},{"c":50.585,"h":50.59,"l":50.54,"n":4234,"o":50.54,"t":"2024-12-16T05:00:00Z","v":2326437,"vw":50.564755},{"c":50.58,"h":50.593,"l":50.57,"n":2177,"o":50.59,"t":"2024-12-17T05:00:00Z","v":1886484,"vw":50.579168},{"c":50.33,"h":50.38,"l":50.33,"n":3964,"o":50.38,"t":"2024-12-18T05:00:00Z","v":2325039,"vw":50.354485},{"c":50.36,"h":50.36,"l":50.34,"n":4384,"o":50.36,"t":"2024-12-19T05:00:00Z","v":2270489,"vw":50.349942},{"c":50.36,"h":50.38,"l":50.36,"n":4795,"o":50.36,"t":"2024-12-20T05:00:00Z","v":3307481,"vw":50.369327},{"c":50.365,"h":50.39,"l":50.36,"n":2736,"o":50.38,"t":"2024-12-23T05:00:00Z","v":1742970,"vw":50.366952},{"c":50.38,"h":50.39,"l":50.37,"n":1332,"o":50.37,"t":"2024-12-24T05:00:00Z","v":704842,"vw":50.37705},{"c":50.38,"h":50.4,"l":50.38,"n":1936,"o":50.4,"t":"2024-12-26T05:00:00Z","v":977345,"vw":50.385065},{"c":50.4,"h":50.41,"l":50.39,"n":2697,"o":50.4,"t":"2024-12-27T05:00:00Z","v":1049344,"vw":50.399771},{"c":50.43,"h":50.43,"l":50.4193,"n":2168,"o":50.42,"t":"2024-12-30T05:00:00Z","v":1210482,"vw":50.426119},{"c":50.43,"h":50.45,"l":50.43,"n":3611,"o":50.44,"t":"2024-12-31T05:00:00Z","v":1126353,"vw":50.438611},{"c":50.44,"h":50.46,"l":50.42,"n":3385,"o":50.44,"t":"2025-01-02T05:00:00Z","v":2898768,"vw":50.434967},{"c":50.47,"h":50.47,"l":50.45,"n":2292,"o":50.46,"t":"2025-01-03T05:00:00Z","v":1518880,"vw":50.463592},{"c":50.49,"h":50.5,"l":50.48,"n":2420,"o":50.49,"t":"2025-01-06T05:00:00Z","v":1329155,"vw":50.489646},{"c":50.5,"h":50.5,"l":50.48,"n":2190,"o":50.5,"t":"2025-01-07T05:00:00Z","v":1094784,"vw":50.493898},{"c":50.5,"h":50.51,"l":50.49,"n":1691,"o":50.5,"t":"2025-01-08T05:00:00Z","v":821987,"vw":50.49685},{"c":50.49,"h":50.51,"l":50.49,"n":3171,"o":50.5,"t":"2025-01-10T05:00:00Z","v":1476562,"vw":50.501518},{"c":50.5,"h":50.51,"l":50.5,"n":2085,"o":50.51,"t":"2025-01-13T05:00:00Z","v":847557,"vw":50.506286},{"c":50.51,"h":50.51,"l":50.5,"n":2835,"o":50.5,"t":"2025-01-14T05:00:00Z","v":1931858,"vw":50.502128},{"c":50.525,"h":50.55,"l":50.52,"n":2340,"o":50.55,"t":"2025-01-15T05:00:00Z","v":839690,"vw":50.535323},{"c":50.53,"h":50.54,"l":50.52,"n":2231,"o":50.53,"t":"2025-01-16T05:00:00Z","v":872481,"vw":50.532252},{"c":50.55,"h":50.56,"l":50.55,"n":2110,"o":50.55,"t":"2025-01-17T05:00:00Z","v":1043932,"vw":50.553523},{"c":50.58,"h":50.58,"l":50.57,"n":2148,"o":50.58,"t":"2025-01-21T05:00:00Z","v":1391018,"vw":50.572847},{"c":50.58,"h":50.59,"l":50.58,"n":1921,"o":50.59,"t":"2025-01-22T05:00:00Z","v":915595,"vw":50.584354},{"c":50.59,"h":50.59,"l":50.58,"n":2128,"o":50.59,"t":"2025-01-23T05:00:00Z","v":764210,"vw":50.584815},{"c":50.61,"h":50.61,"l":50.6,"n":1674,"o":50.61,"t":"2025-01-24T05:00:00Z","v":633740,"vw":50.604249},{"c":50.63,"h":50.64,"l":50.62,"n":3137,"o":50.64,"t":"2025-01-27T05:00:00Z","v":1223041,"vw":50.626034},{"c":50.63,"h":50.64,"l":50.62,"n":2101,"o":50.63,"t":"2025-01-28T05:00:00Z","v":777685,"vw":50.626563},{"c":50.63,"h":50.65,"l":50.62,"n":1780,"o":50.64,"t":"2025-01-29T05:00:00Z","v":697389,"vw":50.631902},{"c":50.63,"h":50.65,"l":50.63,"n":1840,"o":50.63,"t":"2025-01-30T05:00:00Z","v":1480101,"vw":50.637355},{"c":50.65,"h":50.68,"l":50.64,"n":2581,"o":50.66,"t":"2025-01-31T05:00:00Z","v":3404622,"vw":50.668365},{"c":50.47,"h":50.47,"l":50.45,"n":3788,"o":50.46,"t":"2025-02-03T05:00:00Z","v":2483830,"vw":50.462824},{"c":50.5,"h":50.5,"l":50.46,"n":3893,"o":50.47,"t":"2025-02-04T05:00:00Z","v":1620642,"vw":50.479415},{"c":50.51,"h":50.51,"l":50.49,"n":2355,"o":50.5,"t":"2025-02-05T05:00:00Z","v":1098506,"vw":50.497882},{"c":50.51,"h":50.52,"l":50.5,"n":2243,"o":50.51,"t":"2025-02-06T05:00:00Z","v":894036,"vw":50.505673},{"c":50.5,"h":50.51,"l":50.5,"n":1551,"o":50.51,"t":"2025-02-07T05:00:00Z","v":567561,"vw":50.506052},{"c":50.53,"h":50.53,"l":50.5,"n":2060,"o":50.51,"t":"2025-02-10T05:00:00Z","v":1008260,"vw":50.516721},{"c":50.525,"h":50.53,"l":50.51,"n":1957,"o":50.51,"t":"2025-02-11T05:00:00Z","v":887482,"vw":50.524687},{"c":50.53,"h":50.53,"l":50.51,"n":2047,"o":50.51,"t":"2025-02-12T05:00:00Z","v":902135,"vw":50.516537},{"c":50.54,"h":50.58,"l":50.52,"n":4535,"o":50.52,"t":"2025-02-13T05:00:00Z","v":3267748,"vw":50.546757},{"c":50.55,"h":50.56,"l":50.54,"n":1741,"o":50.56,"t":"2025-02-14T05:00:00Z","v":818927,"vw":50.552234},{"c":50.56,"h":50.57,"l":50.54,"n":1875,"o":50.545,"t":"2025-02-18T05:00:00Z","v":921066,"vw":50.564068},{"c":50.57,"h":50.59,"l":50.565,"n":1913,"o":50.57,"t":"2025-02-19T05:00:00Z","v":1006795,"vw":50.576888},{"c":50.58,"h":50.59,"l":50.58,"n":1811,"o":50.58,"t":"2025-02-20T05:00:00Z","v":691197,"vw":50.586273},{"c":50.62,"h":50.62,"l":50.59,"n":2347,"o":50.6,"t":"2025-02-21T05:00:00Z","v":802179,"vw":50.606074},{"c":50.63,"h":50.63,"l":50.62,"n":2746,"o":50.63,"t":"2025-02-24T05:00:00Z","v":748691,"vw":50.625151},{"c":50.65,"h":50.65,"l":50.63,"n":3103,"o":50.63,"t":"2025-02-25T05:00:00Z","v":1516514,"vw":50.644847},{"c":50.64,"h":50.66,"l":50.64,"n":1988,"o":50.655,"t":"2025-02-26T05:00:00Z","v":1229574,"vw":50.654585},{"c":50.66,"h":50.66,"l":50.64,"n":2714,"o":50.66,"t":"2025-02-27T05:00:00Z","v":1802020,"vw":50.654569},{"c":50.68,"h":50.68,"l":50.66,"n":2525,"o":50.67,"t":"2025-02-28T05:00:00Z","v":2429991,"vw":50.677273},{"c":50.51,"h":50.52,"l":50.49,"n":4213,"o":50.52,"t":"2025-03-03T05:00:00Z","v":2411623,"vw":50.504376},{"c":50.53,"h":50.53,"l":50.51,"n":3696,"o":50.515,"t":"2025-03-04T05:00:00Z","v":1501626,"vw":50.525507},{"c":50.53,"h":50.55,"l":50.52,"n":3829,"o":50.54,"t":"2025-03-05T05:00:00Z","v":2088724,"vw":50.536834},{"c":50.53,"h":50.55,"l":50.52,"n":2356,"o":50.55,"t":"2025-03-06T05:00:00Z","v":907710,"vw":50.526894},{"c":50.55,"h":50.55,"l":50.54,"n":2257,"o":50.54,"t":"2025-03-07T05:00:00Z","v":702242,"vw":50.545124},{"c":50.57,"h":50.57,"l":50.5423,"n":2946,"o":50.55,"t":"2025-03-10T04:00:00Z","v":887314,"vw":50.565171},{"c":50.56,"h":50.57,"l":50.54,"n":3674,"o":50.57,"t":"2025-03-11T04:00:00Z","v":1485304,"vw":50.555592},{"c":50.53,"h":50.559,"l":50.53,"n":2837,"o":50.55,"t":"2025-03-12T04:00:00Z","v":974289,"vw":50.542302},{"c":50.55,"h":50.55,"l":50.53,"n":2702,"o":50.54,"t":"2025-03-13T04:00:00Z","v":1145052,"vw":50.542723},{"c":50.56,"h":50.58,"l":50.56,"n":2108,"o":50.58,"t":"2025-03-14T04:00:00Z","v":1553107,"vw":50.565398},{"c":50.58,"h":50.58,"l":50.56,"n":2521,"o":50.57,"t":"2025-03-17T04:00:00Z","v":1182164,"vw":50.565894},{"c":50.56,"h":50.58,"l":50.55,"n":4071,"o":50.58,"t":"2025-03-18T04:00:00Z","v":2355983,"vw":50.56413},{"c":50.59,"h":50.591,"l":50.57,"n":2154,"o":50.58,"t":"2025-03-19T04:00:00Z","v":1118528,"vw":50.579119},{"c":50.57,"h":50.61,"l":50.57,"n":3435,"o":50.6,"t":"2025-03-20T04:00:00Z","v":1216580,"vw":50.593685},{"c":50.61,"h":50.63,"l":50.605,"n":2088,"o":50.62,"t":"2025-03-21T04:00:00Z","v":1014337,"vw":50.613401},{"c":50.61,"h":50.62,"l":50.6,"n":1623,"o":50.62,"t":"2025-03-24T04:00:00Z","v":839857,"vw":50.61048},{"c":50.61,"h":50.63,"l":50.61,"n":1746,"o":50.61,"t":"2025-03-25T04:00:00Z","v":574411,"vw":50.623514},{"c":50.63,"h":50.64,"l":50.62,"n":2280,"o":50.62,"t":"2025-03-26T04:00:00Z","v":801429,"vw":50.630061},{"c":50.64,"h":50.64,"l":50.63,"n":1725,"o":50.64,"t":"2025-03-27T04:00:00Z","v":582188,"vw":50.634946},{"c":50.66,"h":50.67,"l":50.645,"n":1629,"o":50.65,"t":"2025-03-28T04:00:00Z","v":1001537,"vw":50.658526},{"c":50.7,"h":50.7,"l":50.66,"n":2331,"o":50.68,"t":"2025-03-31T04:00:00Z","v":908559,"vw":50.683849},{"c":50.51,"h":50.51,"l":50.49,"n":2614,"o":50.51,"t":"2025-04-01T04:00:00Z","v":1418022,"vw":50.502649},{"c":50.5,"h":50.51,"l":50.49,"n":2219,"o":50.51,"t":"2025-04-02T04:00:00Z","v":836030,"vw":50.498732},{"c":50.52,"h":50.53,"l":50.51,"n":3357,"o":50.52,"t":"2025-04-03T04:00:00Z","v":2345822,"vw":50.52422},{"c":50.53,"h":50.55,"l":50.52,"n":4747,"o":50.52,"t":"2025-04-04T04:00:00Z","v":2522105,"vw":50.535272},{"c":50.53,"h":50.55,"l":50.44,"n":7877,"o":50.53,"t":"2025-04-07T04:00:00Z","v":4520474,"vw":50.525062},{"c":50.5,"h":50.53,"l":50.5,"n":4323,"o":50.52,"t":"2025-04-08T04:00:00Z","v":3249085,"vw":50.522048},{"c":50.51,"h":50.51,"l":50.465,"n":6045,"o":50.48,"t":"2025-04-09T04:00:00Z","v":2443935,"vw":50.487524},{"c":50.5,"h":50.52,"l":50.5,"n":3772,"o":50.52,"t":"2025-04-10T04:00:00Z","v":1744527,"vw":50.511009},{"c":50.52,"h":50.52,"l":50.5,"n":2622,"o":50.52,"t":"2025-04-11T04:00:00Z","v":1432765,"vw":50.510425},{"c":50.54,"h":50.54,"l":50.5,"n":3667,"o":50.51,"t":"2025-04-14T04:00:00Z","v":1651070,"vw":50.53269},{"c":50.53,"h":50.55,"l":50.52,"n":4183,"o":50.55,"t":"2025-04-15T04:00:00Z","v":1911343,"vw":50.537877},{"c":50.55,"h":50.56,"l":50.53,"n":2861,"o":50.54,"t":"2025-04-16T04:00:00Z","v":2306420,"vw":50.550612},{"c":50.59,"h":50.59,"l":50.55,"n":2882,"o":50.59,"t":"2025-04-17T04:00:00Z","v":2545316,"vw":50.57769},{"c":50.56,"h":50.6,"l":50.55,"n":3409,"o":50.6,"t":"2025-04-21T04:00:00Z","v":1962468,"vw":50.590314},{"c":50.56,"h":50.59,"l":50.56,"n":2234,"o":50.59,"t":"2025-04-22T04:00:00Z","v":840101,"vw":50.574172},{"c":50.59,"h":50.5999,"l":50.57,"n":2560,"o":50.57,"t":"2025-04-23T04:00:00Z","v":1330894,"vw":50.585861},{"c":50.62,"h":50.62,"l":50.58,"n":2016,"o":50.58,"t":"2025-04-24T04:00:00Z","v":819346,"vw":50.603853},{"c":50.63,"h":50.64,"l":50.61,"n":2224,"o":50.63,"t":"2025-04-25T04:00:00Z","v":827793,"vw":50.630766},{"c":50.665,"h":50.67,"l":50.65,"n":2751,"o":50.65,"t":"2025-04-28T04:00:00Z","v":2322663,"vw":50.661852},{"c":50.67,"h":50.68,"l":50.66,"n":2021,"o":50.68,"t":"2025-04-29T04:00:00Z","v":680276,"vw":50.667055},{"c":50.69,"h":50.69,"l":50.66,"n":2580,"o":50.67,"t":"2025-04-30T04:00:00Z","v":940713,"vw":50.669392},{"c":50.5,"h":50.51,"l":50.4,"n":5824,"o":50.5,"t":"2025-05-01T04:00:00Z","v":2769835,"vw":50.494344},{"c":50.5,"h":50.51,"l":50.47,"n":4235,"o":50.51,"t":"2025-05-02T04:00:00Z","v":2208332,"vw":50.493455},{"c":50.52,"h":50.52,"l":50.51,"n":2866,"o":50.51,"t":"2025-05-05T04:00:00Z","v":1823558,"vw":50.516427},{"c":50.52,"h":50.53,"l":50.51,"n":2503,"o":50.51,"t":"2025-05-06T04:00:00Z","v":1177683,"vw":50.523773},{"c":50.53,"h":50.53,"l":50.52,"n":1664,"o":50.52,"t":"2025-05-07T04:00:00Z","v":863302,"vw":50.526353},{"c":50.5,"h":50.53,"l":50.5,"n":2441,"o":50.53,"t":"2025-05-08T04:00:00Z","v":1133190,"vw":50.520875},{"c":50.53,"h":50.54,"l":50.52,"n":2955,"o":50.53,"t":"2025-05-09T04:00:00Z","v":1248009,"vw":50.531339},{"c":50.53,"h":50.54,"l":50.51,"n":2585,"o":50.51,"t":"2025-05-12T04:00:00Z","v":1311886,"vw":50.528728},{"c":50.52,"h":50.54,"l":50.52,"n":2983,"o":50.53,"t":"2025-05-13T04:00:00Z","v":922549,"vw":50.533713},{"c":50.52,"h":50.53,"l":50.52,"n":3602,"o":50.53,"t":"2025-05-14T04:00:00Z","v":1849772,"vw":50.524377},{"c":50.54,"h":50.55,"l":50.5296,"n":1955,"o":50.54,"t":"2025-05-15T04:00:00Z","v":899460,"vw":50.540582},{"c":50.56,"h":50.56,"l":50.55,"n":2437,"o":50.56,"t":"2025-05-16T04:00:00Z","v":1060926,"vw":50.555413},{"c":50.57,"h":50.59,"l":50.5543,"n":2183,"o":50.56,"t":"2025-05-19T04:00:00Z","v":1102419,"vw":50.566129},{"c":50.57,"h":50.59,"l":50.57,"n":2158,"o":50.58,"t":"2025-05-20T04:00:00Z","v":825209,"vw":50.578992},{"c":50.575,"h":50.59,"l":50.57,"n":2561,"o":50.58,"t":"2025-05-21T04:00:00Z","v":851707,"vw":50.577326},{"c":50.59,"h":50.59,"l":50.58,"n":2892,"o":50.58,"t":"2025-05-22T04:00:00Z","v":1123769,"vw":50.584214},{"c":50.61,"h":50.62,"l":50.609,"n":2217,"o":50.62,"t":"2025-05-23T04:00:00Z","v":679990,"vw":50.615525},{"c":50.65,"h":50.65,"l":50.63,"n":3083,"o":50.64,"t":"2025-05-27T04:00:00Z","v":1491425,"vw":50.641622},{"c":50.65,"h":50.66,"l":50.64,"n":2690,"o":50.65,"t":"2025-05-28T04:00:00Z","v":1794549,"vw":50.654041},{"c":50.66,"h":50.66,"l":50.65,"n":2799,"o":50.65,"t":"2025-05-29T04:00:00Z","v":1097935,"vw":50.654954},{"c":50.67,"h":50.68,"l":50.67,"n":2205,"o":50.67,"t":"2025-05-30T04:00:00Z","v":911132,"vw":50.67458},{"c":50.48,"h":50.5,"l":50.46,"n":4175,"o":50.5,"t":"2025-06-02T04:00:00Z","v":2840904,"vw":50.485016},{"c":50.49,"h":50.5,"l":50.48,"n":3486,"o":50.48,"t":"2025-06-03T04:00:00Z","v":1786923,"vw":50.490548},{"c":50.51,"h":50.51,"l":50.49,"n":3177,"o":50.5,"t":"2025-06-04T04:00:00Z","v":1112137,"vw":50.503452},{"c":50.5,"h":50.52,"l":50.5,"n":2923,"o":50.52,"t":"2025-06-05T04:00:00Z","v":1072414,"vw":50.507389},{"c":50.51,"h":50.52,"l":50.5,"n":3018,"o":50.52,"t":"2025-06-06T04:00:00Z","v":883733,"vw":50.506681},{"c":50.52,"h":50.52,"l":50.5,"n":3158,"o":50.52,"t":"2025-06-09T04:00:00Z","v":1668979,"vw":50.511658},{"c":50.52,"h":50.53,"l":50.52,"n":2350,"o":50.53,"t":"2025-06-10T04:00:00Z","v":739068,"vw":50.524261},{"c":50.54,"h":50.54,"l":50.53,"n":2492,"o":50.53,"t":"2025-06-11T04:00:00Z","v":1209560,"vw":50.532602},{"c":50.55,"h":50.56,"l":50.54,"n":2834,"o":50.54,"t":"2025-06-12T04:00:00Z","v":998752,"vw":50.554004},{"c":50.55,"h":50.57,"l":50.55,"n":2459,"o":50.56,"t":"2025-06-13T04:00:00Z","v":813519,"vw":50.558377},{"c":50.56,"h":50.57,"l":50.56,"n":2355,"o":50.56,"t":"2025-06-16T04:00:00Z","v":1017013,"vw":50.565369},{"c":50.57,"h":50.58,"l":50.57,"n":3605,"o":50.57,"t":"2025-06-17T04:00:00Z","v":1724115,"vw":50.572972},{"c":50.59,"h":50.59,"l":50.58,"n":2871,"o":50.58,"t":"2025-06-18T04:00:00Z","v":1426907,"vw":50.585223},{"c":50.6,"h":50.61,"l":50.6,"n":3512,"o":50.6,"t":"2025-06-20T04:00:00Z","v":1509318,"vw":50.603549},{"c":50.64,"h":50.64,"l":50.61,"n":4207,"o":50.62,"t":"2025-06-23T04:00:00Z","v":2819315,"vw":50.627031},{"c":50.645,"h":50.65,"l":50.63,"n":2770,"o":50.64,"t":"2025-06-24T04:00:00Z","v":865061,"vw":50.638998},{"c":50.655,"h":50.66,"l":50.64,"n":2973,"o":50.64,"t":"2025-06-25T04:00:00Z","v":1418872,"vw":50.65405},{"c":50.68,"h":50.68,"l":50.66,"n":1997,"o":50.67,"t":"2025-06-26T04:00:00Z","v":1130770,"vw":50.675253},{"c":50.7,"h":50.71,"l":50.69,"n":2354,"o":50.69,"t":"2025-06-27T04:00:00Z","v":2099723,"vw":50.70174},{"c":50.71,"h":50.72,"l":50.71,"n":3437,"o":50.71,"t":"2025-06-30T04:00:00Z","v":1496887,"vw":50.714431},{"c":50.515,"h":50.52,"l":50.5,"n":3838,"o":50.52,"t":"2025-07-01T04:00:00Z","v":3076725,"vw":50.509296},{"c":50.52,"h":50.53,"l":50.52,"n":2784,"o":50.52,"t":"2025-07-02T04:00:00Z","v":1128586,"vw":50.525068},{"c":50.53,"h":50.54,"l":50.53,"n":2852,"o":50.54,"t":"2025-07-03T04:00:00Z","v":1132303,"vw":50.534225},{"c":50.54,"h":50.55,"l":50.53,"n":2874,"o":50.55,"t":"2025-07-07T04:00:00Z","v":1162186,"vw":50.543861},{"c":50.535,"h":50.55,"l":50.53,"n":3185,"o":50.55,"t":"2025-07-08T04:00:00Z","v":920572,"vw":50.537814},{"c":50.55,"h":50.56,"l":50.54,"n":2963,"o":50.54,"t":"2025-07-09T04:00:00Z","v":831231,"vw":50.55261},{"c":50.56,"h":50.56,"l":50.55,"n":3252,"o":50.56,"t":"2025-07-10T04:00:00Z","v":1072094,"vw":50.554416},{"c":50.58,"h":50.58,"l":50.56,"n":2327,"o":50.57,"t":"2025-07-11T04:00:00Z","v":792822,"vw":50.566894},{"c":50.58,"h":50.59,"l":50.57,"n":2589,"o":50.58,"t":"2025-07-14T04:00:00Z","v":987940,"vw":50.576903},{"c":50.58,"h":50.59,"l":50.58,"n":2343,"o":50.59,"t":"2025-07-15T04:00:00Z","v":890840,"vw":50.585234},{"c":50.59,"h":50.6,"l":50.58,"n":2357,"o":50.59,"t":"2025-07-16T04:00:00Z","v":821672,"vw":50.593936},{"c":50.605,"h":50.61,"l":50.59,"n":2417,"o":50.59,"t":"2025-07-17T04:00:00Z","v":818442,"vw":50.603638},{"c":50.62,"h":50.63,"l":50.62,"n":2261,"o":50.63,"t":"2025-07-18T04:00:00Z","v":795768,"vw":50.626832},{"c":50.635,"h":50.64,"l":50.63,"n":2334,"o":50.63,"t":"2025-07-21T04:00:00Z","v":719861,"vw":50.63522},{"c":50.645,"h":50.65,"l":50.64,"n":1862,"o":50.64,"t":"2025-07-22T04:00:00Z","v":631641,"vw":50.645392},{"c":50.65,"h":50.66,"l":50.65,"n":2159,"o":50.655,"t":"2025-07-23T04:00:00Z","v":798433,"vw":50.655274},{"c":50.65,"h":50.66,"l":50.65,"n":2619,"o":50.65,"t":"2025-07-24T04:00:00Z","v":899703,"vw":50.654677},{"c":50.67,"h":50.67,"l":50.65,"n":1887,"o":50.66,"t":"2025-07-25T04:00:00Z","v":639736,"vw":50.666122},{"c":50.68,"h":50.68,"l":50.67,"n":2170,"o":50.67,"t":"2025-07-28T04:00:00Z","v":1170830,"vw":50.676012},{"c":50.685,"h":50.69,"l":50.68,"n":2085,"o":50.68,"t":"2025-07-29T04:00:00Z","v":652405,"vw":50.684788},{"c":50.695,"h":50.7,"l":50.69,"n":2034,"o":50.69,"t":"2025-07-30T04:00:00Z","v":655598,"vw":50.694048},{"c":50.69,"h":50.71,"l":50.69,"n":2788,"o":50.695,"t":"2025-07-31T04:00:00Z","v":2683784,"vw":50.700785},{"c":50.555,"h":50.56,"l":50.53,"n":3513,"o":50.53,"t":"2025-08-01T04:00:00Z","v":1625942,"vw":50.539871},{"c":50.57,"h":50.58,"l":50.56,"n":3195,"o":50.57,"t":"2025-08-04T04:00:00Z","v":1904805,"vw":50.565425},{"c":50.58,"h":50.58,"l":50.56,"n":2460,"o":50.57,"t":"2025-08-05T04:00:00Z","v":721670,"vw":50.573436},{"c":50.575,"h":50.58,"l":50.57,"n":2751,"o":50.58,"t":"2025-08-06T04:00:00Z","v":1476509,"vw":50.575443},{"c":50.575,"h":50.59,"l":50.57,"n":3184,"o":50.58,"t":"2025-08-07T04:00:00Z","v":900001,"vw":50.582303},{"c":50.59,"h":50.6,"l":50.58,"n":3402,"o":50.6,"t":"2025-08-08T04:00:00Z","v":1032247,"vw":50.592155},{"c":50.59,"h":50.6,"l":50.58,"n":3438,"o":50.6,"t":"2025-08-11T04:00:00Z","v":1992849,"vw":50.592251},{"c":50.605,"h":50.61,"l":50.6,"n":2655,"o":50.6,"t":"2025-08-12T04:00:00Z","v":769210,"vw":50.605181},{"c":50.615,"h":50.63,"l":50.61,"n":3990,"o":50.62,"t":"2025-08-13T04:00:00Z","v":2115996,"vw":50.620735},{"c":50.62,"h":50.62,"l":50.61,"n":4050,"o":50.61,"t":"2025-08-14T04:00:00Z","v":1232135,"vw":50.616188},{"c":50.64,"h":50.65,"l":50.64,"n":2595,"o":50.64,"t":"2025-08-15T04:00:00Z","v":605276,"vw":50.645517},{"c":50.64,"h":50.65,"l":50.64,"n":3831,"o":50.65,"t":"2025-08-18T04:00:00Z","v":1099237,"vw":50.64351},{"c":50.66,"h":50.67,"l":50.64,"n":3175,"o":50.65,"t":"2025-08-19T04:00:00Z","v":1992141,"vw":50.65165},{"c":50.66,"h":50.67,"l":50.66,"n":2719,"o":50.67,"t":"2025-08-20T04:00:00Z","v":1106055,"vw":50.665833},{"c":50.665,"h":50.67,"l":50.66,"n":3636,"o":50.665,"t":"2025-08-21T04:00:00Z","v":1199938,"vw":50.66398},{"c":50.69,"h":50.7,"l":50.67,"n":3112,"o":50.68,"t":"2025-08-22T04:00:00Z","v":1008303,"vw":50.693682},{"c":50.7,"h":50.7,"l":50.69,"n":2640,"o":50.7,"t":"2025-08-25T04:00:00Z","v":947639,"vw":50.695892},{"c":50.72,"h":50.72,"l":50.695,"n":2104,"o":50.695,"t":"2025-08-26T04:00:00Z","v":768297,"vw":50.715161},{"c":50.72,"h":50.72,"l":50.71,"n":2171,"o":50.72,"t":"2025-08-27T04:00:00Z","v":651042,"vw":50.715624},{"c":50.71,"h":50.72,"l":50.71,"n":2174,"o":50.72,"t":"2025-08-28T04:00:00Z","v":1070818,"vw":50.71559},{"c":50.745,"h":50.76,"l":50.73,"n":3990,"o":50.73,"t":"2025-08-29T04:00:00Z","v":1699890,"vw":50.747853},{"c":50.565,"h":50.57,"l":50.54,"n":3789,"o":50.57,"t":"2025-09-02T04:00:00Z","v":3009382,"vw":50.558311},{"c":50.575,"h":50.58,"l":50.56,"n":3055,"o":50.56,"t":"2025-09-03T04:00:00Z","v":1186035,"vw":50.568994},{"c":50.595,"h":50.6,"l":50.58,"n":3699,"o":50.59,"t":"2025-09-04T04:00:00Z","v":1837067,"vw":50.5889},{"c":50.63,"h":50.66,"l":50.62,"n":3591,"o":50.63,"t":"2025-09-05T04:00:00Z","v":3327736,"vw":50.649189},{"c":50.65,"h":50.65,"l":50.63,"n":2820,"o":50.64,"t":"2025-09-08T04:00:00Z","v":856706,"vw":50.643541},{"c":50.645,"h":50.66,"l":50.64,"n":3006,"o":50.64,"t":"2025-09-09T04:00:00Z","v":1390630,"vw":50.647153},{"c":50.64,"h":50.66,"l":50.64,"n":2885,"o":50.655,"t":"2025-09-10T04:00:00Z","v":1270080,"vw":50.653132},{"c":50.65,"h":50.66,"l":50.65,"n":3232,"o":50.65,"t":"2025-09-11T04:00:00Z","v":1006162,"vw":50.654106},{"c":50.67,"h":50.67,"l":50.66,"n":2905,"o":50.67,"t":"2025-09-12T04:00:00Z","v":779780,"vw":50.664294},{"c":50.675,"h":50.68,"l":50.67,"n":2590,"o":50.67,"t":"2025-09-15T04:00:00Z","v":1169540,"vw":50.674871},{"c":50.685,"h":50.69,"l":50.67,"n":2923,"o":50.67,"t":"2025-09-16T04:00:00Z","v":932581,"vw":50.680694},{"c":50.685,"h":50.7,"l":50.67,"n":2830,"o":50.69,"t":"2025-09-17T04:00:00Z","v":1778222,"vw":50.68296},{"c":50.685,"h":50.7,"l":50.685,"n":2865,"o":50.69,"t":"2025-09-18T04:00:00Z","v":1145817,"vw":50.694234},{"c":50.7,"h":50.71,"l":50.7,"n":3510,"o":50.7,"t":"2025-09-19T04:00:00Z","v":1365790,"vw":50.705775},{"c":50.715,"h":50.72,"l":50.705,"n":2342,"o":50.71,"t":"2025-09-22T04:00:00Z","v":771297,"vw":50.714844},{"c":50.715,"h":50.72,"l":50.71,"n":1857,"o":50.72,"t":"2025-09-23T04:00:00Z","v":702721,"vw":50.715267},{"c":50.71,"h":50.73,"l":50.71,"n":2177,"o":50.72,"t":"2025-09-24T04:00:00Z","v":1778732,"vw":50.723489},{"c":50.7,"h":50.72,"l":50.7,"n":2665,"o":50.71,"t":"2025-09-25T04:00:00Z","v":1001384,"vw":50.713537},{"c":50.73,"h":50.73,"l":50.72,"n":2438,"o":50.72,"t":"2025-09-26T04:00:00Z","v":1496991,"vw":50.723472},{"c":50.74,"h":50.74,"l":50.73,"n":2501,"o":50.735,"t":"2025-09-29T04:00:00Z","v":849736,"vw":50.736192},{"c":50.75,"h":50.76,"l":50.74,"n":2170,"o":50.75,"t":"2025-09-30T04:00:00Z","v":1179369,"vw":50.744917},{"c":50.58,"h":50.59,"l":50.58,"n":3284,"o":50.58,"t":"2025-10-01T04:00:00Z","v":1785703,"vw":50.58479},{"c":50.595,"h":50.6,"l":50.5808,"n":2406,"o":50.59,"t":"2025-10-02T04:00:00Z","v":1200957,"vw":50.595418},{"c":50.605,"h":50.61,"l":50.6,"n":2750,"o":50.6,"t":"2025-10-03T04:00:00Z","v":745708,"vw":50.604065},{"c":50.615,"h":50.62,"l":50.61,"n":3218,"o":50.61,"t":"2025-10-06T04:00:00Z","v":1183036,"vw":50.615053},{"c":50.625,"h":50.63,"l":50.61,"n":2765,"o":50.62,"t":"2025-10-07T04:00:00Z","v":1506588,"vw":50.621817},{"c":50.625,"h":50.63,"l":50.62,"n":2371,"o":50.62,"t":"2025-10-08T04:00:00Z","v":1017624,"vw":50.623827},{"c":50.615,"h":50.63,"l":50.61,"n":2168,"o":50.63,"t":"2025-10-09T04:00:00Z","v":688459,"vw":50.618386},{"c":50.645,"h":50.65,"l":50.63,"n":3113,"o":50.64,"t":"2025-10-10T04:00:00Z","v":1550212,"vw":50.641859},{"c":50.65,"h":50.66,"l":50.64,"n":3223,"o":50.645,"t":"2025-10-13T04:00:00Z","v":994628,"vw":50.65135},{"c":50.66,"h":50.67,"l":50.65,"n":2694,"o":50.66,"t":"2025-10-14T04:00:00Z","v":1432563,"vw":50.655491},{"c":50.68,"h":50.68,"l":50.67,"n":2488,"o":50.67,"t":"2025-10-15T04:00:00Z","v":879183,"vw":50.675727},{"c":50.7,"h":50.7,"l":50.67,"n":2473,"o":50.675,"t":"2025-10-16T04:00:00Z","v":941441,"vw":50.683},{"c":50.7,"h":50.71,"l":50.7,"n":2742,"o":50.71,"t":"2025-10-17T04:00:00Z","v":1321760,"vw":50.706422},{"c":50.7,"h":50.72,"l":50.7,"n":2686,"o":50.72,"t":"2025-10-20T04:00:00Z","v":1091298,"vw":50.709233},{"c":50.715,"h":50.72,"l":50.71,"n":2543,"o":50.72,"t":"2025-10-21T04:00:00Z","v":1167134,"vw":50.716505},{"c":50.725,"h":50.73,"l":50.71,"n":2220,"o":50.71,"t":"2025-10-22T04:00:00Z","v":938165,"vw":50.723534},{"c":50.725,"h":50.73,"l":50.72,"n":1881,"o":50.725,"t":"2025-10-23T04:00:00Z","v":960214,"vw":50.725293},{"c":50.73,"h":50.74,"l":50.73,"n":2649,"o":50.74,"t":"2025-10-24T04:00:00Z","v":1341948,"vw":50.736243},{"c":50.755,"h":50.76,"l":50.74,"n":2322,"o":50.74,"t":"2025-10-27T04:00:00Z","v":1866026,"vw":50.748555},{"c":50.76,"h":50.77,"l":50.75,"n":2979,"o":50.76,"t":"2025-10-28T04:00:00Z","v":1354386,"vw":50.757993},{"c":50.755,"h":50.77,"l":50.75,"n":3477,"o":50.75,"t":"2025-10-29T04:00:00Z","v":1618193,"vw":50.763009},{"c":50.74,"h":50.75,"l":50.74,"n":2782,"o":50.75,"t":"2025-10-30T04:00:00Z","v":864433,"vw":50.746941},{"c":50.745,"h":50.75,"l":50.74,"n":2659,"o":50.74,"t":"2025-10-31T04:00:00Z","v":1469472,"vw":50.744261},{"c":50.56,"h":50.58,"l":50.55,"n":4223,"o":50.57,"t":"2025-11-03T05:00:00Z","v":2940738,"vw":50.562719},{"c":50.575,"h":50.58,"l":50.5607,"n":4095,"o":50.57,"t":"2025-11-04T05:00:00Z","v":1542779,"vw":50.576198},{"c":50.58,"h":50.59,"l":50.58,"n":2869,"o":50.58,"t":"2025-11-05T05:00:00Z","v":1448035,"vw":50.582102},{"c":50.605,"h":50.61,"l":50.58,"n":3589,"o":50.6,"t":"2025-11-06T05:00:00Z","v":1509575,"vw":50.596609},{"c":50.615,"h":50.62,"l":50.61,"n":4279,"o":50.615,"t":"2025-11-07T05:00:00Z","v":1403230,"vw":50.615261},{"c":50.625,"h":50.63,"l":50.62,"n":3042,"o":50.62,"t":"2025-11-10T05:00:00Z","v":1072117,"vw":50.625742},{"c":50.625,"h":50.63,"l":50.62,"n":2264,"o":50.63,"t":"2025-11-11T05:00:00Z","v":1183917,"vw":50.626305},{"c":50.63,"h":50.64,"l":50.63,"n":2268,"o":50.64,"t":"2025-11-12T05:00:00Z","v":945570,"vw":50.635515},{"c":50.635,"h":50.64,"l":50.63,"n":3268,"o":50.64,"t":"2025-11-13T05:00:00Z","v":910093,"vw":50.634804},{"c":50.64,"h":50.64,"l":50.63,"n":3369,"o":50.64,"t":"2025-11-14T05:00:00Z","v":1157326,"vw":50.636095},{"c":50.65,"h":50.65,"l":50.64,"n":2521,"o":50.65,"t":"2025-11-17T05:00:00Z","v":707974,"vw":50.646845},{"c":50.66,"h":50.66,"l":50.65,"n":2935,"o":50.66,"t":"2025-11-18T05:00:00Z","v":1000133,"vw":50.65738},{"c":50.66,"h":50.67,"l":50.66,"n":2730,"o":50.66,"t":"2025-11-19T05:00:00Z","v":1339015,"vw":50.665271},{"c":50.675,"h":50.68,"l":50.66,"n":3150,"o":50.67,"t":"2025-11-20T05:00:00Z","v":1270253,"vw":50.667204},{"c":50.69,"h":50.7,"l":50.68,"n":3700,"o":50.69,"t":"2025-11-21T05:00:00Z","v":1361708,"vw":50.695241},{"c":50.705,"h":50.71,"l":50.7,"n":2629,"o":50.7,"t":"2025-11-24T05:00:00Z","v":1119760,"vw":50.705048},{"c":50.72,"h":50.73,"l":50.7,"n":2905,"o":50.71,"t":"2025-11-25T05:00:00Z","v":1250227,"vw":50.714747},{"c":50.73,"h":50.74,"l":50.72,"n":2384,"o":50.72,"t":"2025-11-26T05:00:00Z","v":874910,"vw":50.725933},{"c":50.745,"h":50.75,"l":50.7339,"n":1548,"o":50.74,"t":"2025-11-28T05:00:00Z","v":612911,"vw":50.743071},{"c":50.565,"h":50.57,"l":50.56,"n":3442,"o":50.57,"t":"2025-12-01T05:00:00Z","v":1546753,"vw":50.565942},{"c":50.58,"h":50.59,"l":50.57,"n":4037,"o":50.58,"t":"2025-12-02T05:00:00Z","v":2064708,"vw":50.577983},{"c":50.6,"h":50.6,"l":50.58,"n":2791,"o":50.58,"t":"2025-12-03T05:00:00Z","v":1088233,"vw":50.594344},{"c":50.595,"h":50.6,"l":50.58,"n":3492,"o":50.6,"t":"2025-12-04T05:00:00Z","v":1369016,"vw":50.593034},{"c":50.62,"h":50.62,"l":50.6,"n":3229,"o":50.61,"t":"2025-12-05T05:00:00Z","v":1545539,"vw":50.608646},{"c":50.61,"h":50.63,"l":50.61,"n":2502,"o":50.62,"t":"2025-12-08T05:00:00Z","v":1083175,"vw":50.614675},{"c":50.59,"h":50.62,"l":50.59,"n":5647,"o":50.61,"t":"2025-12-09T05:00:00Z","v":3784787,"vw":50.600175},{"c":50.62,"h":50.62,"l":50.59,"n":2447,"o":50.59,"t":"2025-12-10T05:00:00Z","v":1215949,"vw":50.605585},{"c":50.625,"h":50.63,"l":50.62,"n":3597,"o":50.62,"t":"2025-12-11T05:00:00Z","v":1513794,"vw":50.624456},{"c":50.63,"h":50.64,"l":50.63,"n":2401,"o":50.63,"t":"2025-12-12T05:00:00Z","v":1023873,"vw":50.636035},{"c":50.65,"h":50.66,"l":50.64,"n":2562,"o":50.65,"t":"2025-12-15T05:00:00Z","v":1696257,"vw":50.653491},{"c":50.65,"h":50.66,"l":50.65,"n":2891,"o":50.66,"t":"2025-12-16T05:00:00Z","v":1167236,"vw":50.655185},{"c":50.66,"h":50.67,"l":50.66,"n":2620,"o":50.66,"t":"2025-12-17T05:00:00Z","v":1087078,"vw":50.664878},{"c":50.67,"h":50.68,"l":50.67,"n":2549,"o":50.67,"t":"2025-12-18T05:00:00Z","v":1012903,"vw":50.674843},{"c":50.5,"h":50.5,"l":50.49,"n":3044,"o":50.49,"t":"2025-12-19T05:00:00Z","v":1358927,"vw":50.497437},{"c":50.5,"h":50.51,"l":50.5,"n":3626,"o":50.51,"t":"2025-12-22T05:00:00Z","v":2156998,"vw":50.504228},{"c":50.5,"h":50.52,"l":50.5,"n":4227,"o":50.51,"t":"2025-12-23T05:00:00Z","v":1510671,"vw":50.507657},{"c":50.53,"h":50.53,"l":50.51,"n":2160,"o":50.53,"t":"2025-12-24T05:00:00Z","v":884333,"vw":50.516582},{"c":50.545,"h":50.55,"l":50.54,"n":2496,"o":50.55,"t":"2025-12-26T05:00:00Z","v":920602,"vw":50.544304},{"c":50.56,"h":50.57,"l":50.55,"n":2802,"o":50.55,"t":"2025-12-29T05:00:00Z","v":1864862,"vw":50.561511},{"c":50.57,"h":50.58,"l":50.57,"n":2752,"o":50.57,"t":"2025-12-30T05:00:00Z","v":1155361,"vw":50.575212},{"c":50.58,"h":50.59,"l":50.57,"n":2215,"o":50.585,"t":"2025-12-31T05:00:00Z","v":1268128,"vw":50.585156},{"c":50.58,"h":50.59,"l":50.58,"n":3213,"o":50.58,"t":"2026-01-02T05:00:00Z","v":1249779,"vw":50.58439},{"c":50.6,"h":50.6,"l":50.585,"n":4323,"o":50.6,"t":"2026-01-05T05:00:00Z","v":1598161,"vw":50.594504},{"c":50.6,"h":50.61,"l":50.6,"n":3274,"o":50.6,"t":"2026-01-06T05:00:00Z","v":1515188,"vw":50.603073},{"c":50.6,"h":50.61,"l":50.6,"n":3212,"o":50.61,"t":"2026-01-07T05:00:00Z","v":1742614,"vw":50.603832},{"c":50.6,"h":50.61,"l":50.6,"n":2648,"o":50.6,"t":"2026-01-08T05:00:00Z","v":1326765,"vw":50.60487},{"c":50.61,"h":50.62,"l":50.605,"n":3871,"o":50.61,"t":"2026-01-09T05:00:00Z","v":1175760,"vw":50.613574},{"c":50.62,"h":50.62,"l":50.61,"n":2793,"o":50.61,"t":"2026-01-12T05:00:00Z","v":1001188,"vw":50.616091},{"c":50.625,"h":50.63,"l":50.62,"n":2288,"o":50.62,"t":"2026-01-13T05:00:00Z","v":1011333,"vw":50.623367},{"c":50.64,"h":50.65,"l":50.63,"n":4579,"o":50.63,"t":"2026-01-14T05:00:00Z","v":6901187,"vw":50.635922},{"c":50.63,"h":50.65,"l":50.63,"n":3707,"o":50.65,"t":"2026-01-15T05:00:00Z","v":2241980,"vw":50.642463},{"c":50.65,"h":50.66,"l":50.65,"n":2907,"o":50.66,"t":"2026-01-16T05:00:00Z","v":1169336,"vw":50.654743},{"c":50.655,"h":50.66,"l":50.65,"n":4281,"o":50.65,"t":"2026-01-20T05:00:00Z","v":3081049,"vw":50.657403},{"c":50.675,"h":50.69,"l":50.67,"n":3599,"o":50.68,"t":"2026-01-21T05:00:00Z","v":4530246,"vw":50.682103},{"c":50.67,"h":50.68,"l":50.67,"n":2936,"o":50.68,"t":"2026-01-22T05:00:00Z","v":1172877,"vw":50.675541},{"c":50.7,"h":50.7,"l":50.68,"n":2323,"o":50.68,"t":"2026-01-23T05:00:00Z","v":915332,"vw":50.687346},{"c":50.705,"h":50.71,"l":50.7,"n":3249,"o":50.705,"t":"2026-01-26T05:00:00Z","v":1057760,"vw":50.705442},{"c":50.72,"h":50.72,"l":50.7,"n":3052,"o":50.72,"t":"2026-01-27T05:00:00Z","v":1214075,"vw":50.711671},{"c":50.73,"h":50.73,"l":50.72,"n":2412,"o":50.72,"t":"2026-01-28T05:00:00Z","v":909320,"vw":50.724416},{"c":50.74,"h":50.74,"l":50.73,"n":3044,"o":50.73,"t":"2026-01-29T05:00:00Z","v":1979773,"vw":50.735659},{"c":50.75,"h":50.75,"l":50.74,"n":3018,"o":50.74,"t":"2026-01-30T05:00:00Z","v":1177490,"vw":50.74446},{"c":50.57,"h":50.59,"l":50.57,"n":4066,"o":50.59,"t":"2026-02-02T05:00:00Z","v":2512436,"vw":50.581015},{"c":50.59,"h":50.59,"l":50.58,"n":3917,"o":50.58,"t":"2026-02-03T05:00:00Z","v":1643806,"vw":50.585578},{"c":50.6,"h":50.6,"l":50.59,"n":3222,"o":50.59,"t":"2026-02-04T05:00:00Z","v":1194499,"vw":50.594444},{"c":50.605,"h":50.61,"l":50.6,"n":5851,"o":50.61,"t":"2026-02-05T05:00:00Z","v":16142275,"vw":50.605333},{"c":50.62,"h":50.63,"l":50.61,"n":5000,"o":50.61,"t":"2026-02-06T05:00:00Z","v":1862587,"vw":50.621302},{"c":50.64,"h":50.64,"l":50.62,"n":3746,"o":50.63,"t":"2026-02-09T05:00:00Z","v":1526011,"vw":50.635739},{"c":50.65,"h":50.65,"l":50.64,"n":2434,"o":50.64,"t":"2026-02-10T05:00:00Z","v":1068558,"vw":50.645143},{"c":50.63,"h":50.66,"l":50.63,"n":2911,"o":50.63,"t":"2026-02-11T05:00:00Z","v":1220709,"vw":50.636813},{"c":50.65,"h":50.65,"l":50.63,"n":2520,"o":50.64,"t":"2026-02-12T05:00:00Z","v":1311298,"vw":50.63679},{"c":50.68,"h":50.68,"l":50.66,"n":3058,"o":50.68,"t":"2026-02-13T05:00:00Z","v":1016822,"vw":50.667873},{"c":50.68,"h":50.69,"l":50.67,"n":2563,"o":50.68,"t":"2026-02-17T05:00:00Z","v":1038998,"vw":50.684175},{"c":50.68,"h":50.69,"l":50.68,"n":3077,"o":50.68,"t":"2026-02-18T05:00:00Z","v":1203662,"vw":50.685155},{"c":50.68,"h":50.69,"l":50.68,"n":2668,"o":50.68,"t":"2026-02-19T05:00:00Z","v":1299280,"vw":50.685384},{"c":50.695,"h":50.7,"l":50.69,"n":2429,"o":50.69,"t":"2026-02-20T05:00:00Z","v":1066168,"vw":50.695498},{"c":50.7,"h":50.7,"l":50.69,"n":3903,"o":50.69,"t":"2026-02-23T05:00:00Z","v":1512454,"vw":50.695437},{"c":50.7,"h":50.71,"l":50.7,"n":2903,"o":50.7,"t":"2026-02-24T05:00:00Z","v":793262,"vw":50.705821},{"c":50.71,"h":50.73,"l":50.7,"n":2539,"o":50.7,"t":"2026-02-25T05:00:00Z","v":1849921,"vw":50.722613},{"c":50.72,"h":50.72,"l":50.71,"n":2607,"o":50.72,"t":"2026-02-26T05:00:00Z","v":918216,"vw":50.715277},{"c":50.72,"h":50.74,"l":50.72,"n":3046,"o":50.73,"t":"2026-02-27T05:00:00Z","v":1632169,"vw":50.726309},{"c":50.57,"h":50.58,"l":50.56,"n":4749,"o":50.57,"t":"2026-03-02T05:00:00Z","v":2833447,"vw":50.568481},{"c":50.57,"h":50.5798,"l":50.56,"n":7525,"o":50.57,"t":"2026-03-03T05:00:00Z","v":2799992,"vw":50.567243},{"c":50.56,"h":50.58,"l":50.56,"n":2931,"o":50.58,"t":"2026-03-04T05:00:00Z","v":1091810,"vw":50.5729},{"c":50.57,"h":50.58,"l":50.56,"n":3825,"o":50.57,"t":"2026-03-05T05:00:00Z","v":1580136,"vw":50.568288},{"c":50.59,"h":50.59,"l":50.57,"n":3047,"o":50.58,"t":"2026-03-06T05:00:00Z","v":1225622,"vw":50.576941},{"c":50.585,"h":50.59,"l":50.57,"n":3816,"o":50.58,"t":"2026-03-09T04:00:00Z","v":1632410,"vw":50.579384},{"c":50.57,"h":50.59,"l":50.57,"n":2997,"o":50.59,"t":"2026-03-10T04:00:00Z","v":1144460,"vw":50.584141},{"c":50.57,"h":50.58,"l":50.57,"n":3370,"o":50.58,"t":"2026-03-11T04:00:00Z","v":1676362,"vw":50.5754},{"c":50.54,"h":50.57,"l":50.54,"n":4350,"o":50.57,"t":"2026-03-12T04:00:00Z","v":2262791,"vw":50.55415},{"c":50.56,"h":50.56,"l":50.55,"n":3622,"o":50.55,"t":"2026-03-13T04:00:00Z","v":1473747,"vw":50.555145},{"c":50.58,"h":50.58,"l":50.57,"n":2612,"o":50.58,"t":"2026-03-16T04:00:00Z","v":1026166,"vw":50.576168},{"c":50.58,"h":50.59,"l":50.58,"n":2087,"o":50.59,"t":"2026-03-17T04:00:00Z","v":906489,"vw":50.585602},{"c":50.58,"h":50.59,"l":50.58,"n":2899,"o":50.59,"t":"2026-03-18T04:00:00Z","v":959226,"vw":50.586568},{"c":50.58,"h":50.58,"l":50.55,"n":3553,"o":50.56,"t":"2026-03-19T04:00:00Z","v":1652668,"vw":50.559522},{"c":50.55,"h":50.57,"l":50.55,"n":4414,"o":50.57,"t":"2026-03-20T04:00:00Z","v":2282018,"vw":50.558469},{"c":50.58,"h":50.59,"l":50.56,"n":3027,"o":50.57,"t":"2026-03-23T04:00:00Z","v":1405226,"vw":50.581877},{"c":50.58,"h":50.58,"l":50.57,"n":2587,"o":50.57,"t":"2026-03-24T04:00:00Z","v":1062668,"vw":50.575389},{"c":50.58,"h":50.59,"l":50.58,"n":2254,"o":50.58,"t":"2026-03-25T04:00:00Z","v":1093561,"vw":50.584979},{"c":50.57,"h":50.58,"l":50.57,"n":2733,"o":50.57,"t":"2026-03-26T04:00:00Z","v":1515193,"vw":50.574527},{"c":50.57,"h":50.58,"l":50.56,"n":4771,"o":50.58,"t":"2026-03-27T04:00:00Z","v":2855038,"vw":50.575002},{"c":50.61,"h":50.61,"l":50.59,"n":2831,"o":50.6,"t":"2026-03-30T04:00:00Z","v":1585237,"vw":50.596407},{"c":50.62,"h":50.63,"l":50.61,"n":3846,"o":50.61,"t":"2026-03-31T04:00:00Z","v":1744224,"vw":50.625048},{"c":50.47,"h":50.48,"l":50.45,"n":4767,"o":50.46,"t":"2026-04-01T04:00:00Z","v":4059980,"vw":50.469602},{"c":50.5,"h":50.51,"l":50.47,"n":4644,"o":50.48,"t":"2026-04-02T04:00:00Z","v":2260279,"vw":50.485183},{"c":50.5,"h":50.5,"l":50.48,"n":3881,"o":50.49,"t":"2026-04-06T04:00:00Z","v":2760268,"vw":50.496083},{"c":50.51,"h":50.51,"l":50.49,"n":3951,"o":50.51,"t":"2026-04-07T04:00:00Z","v":1412443,"vw":50.49796},{"c":50.53,"h":50.53,"l":50.52,"n":3825,"o":50.52,"t":"2026-04-08T04:00:00Z","v":1246038,"vw":50.523951},{"c":50.52,"h":50.54,"l":50.52,"n":3733,"o":50.52,"t":"2026-04-09T04:00:00Z","v":1601946,"vw":50.531271},{"c":50.53,"h":50.54,"l":50.53,"n":3224,"o":50.53,"t":"2026-04-10T04:00:00Z","v":925738,"vw":50.534747},{"c":50.54,"h":50.54,"l":50.53,"n":5023,"o":50.53,"t":"2026-04-13T04:00:00Z","v":1422447,"vw":50.533695},{"c":50.55,"h":50.57,"l":50.54,"n":5102,"o":50.55,"t":"2026-04-14T04:00:00Z","v":2263011,"vw":50.54882},{"c":50.55,"h":50.56,"l":50.54,"n":4354,"o":50.55,"t":"2026-04-15T04:00:00Z","v":2292628,"vw":50.552279},{"c":50.56,"h":50.57,"l":50.56,"n":3809,"o":50.56,"t":"2026-04-16T04:00:00Z","v":1228050,"vw":50.564704},{"c":50.58,"h":50.6,"l":50.57,"n":5063,"o":50.6,"t":"2026-04-17T04:00:00Z","v":1650363,"vw":50.583665},{"c":50.59,"h":50.61,"l":50.58,"n":3804,"o":50.61,"t":"2026-04-20T04:00:00Z","v":1704864,"vw":50.595222},{"c":50.58,"h":50.61,"l":50.58,"n":3675,"o":50.6,"t":"2026-04-21T04:00:00Z","v":1282557,"vw":50.600395},{"c":50.59,"h":50.6,"l":50.5882,"n":3026,"o":50.59,"t":"2026-04-22T04:00:00Z","v":1454720,"vw":50.596587},{"c":50.6,"h":50.61,"l":50.5971,"n":2436,"o":50.6,"t":"2026-04-23T04:00:00Z","v":601106,"vw":50.60466},{"c":50.62,"h":50.63,"l":50.6,"n":2854,"o":50.6,"t":"2026-04-24T04:00:00Z","v":1182043,"vw":50.616978},{"c":50.62,"h":50.63,"l":50.62,"n":3005,"o":50.63,"t":"2026-04-27T04:00:00Z","v":1934361,"vw":50.625998},{"c":50.63,"h":50.64,"l":50.62,"n":5835,"o":50.63,"t":"2026-04-28T04:00:00Z","v":2677047,"vw":50.631013},{"c":50.63,"h":50.64,"l":50.62,"n":2823,"o":50.62,"t":"2026-04-29T04:00:00Z","v":1535643,"vw":50.626933},{"c":50.63,"h":50.64,"l":50.62,"n":2950,"o":50.63,"t":"2026-04-30T04:00:00Z","v":1389078,"vw":50.629934},{"c":50.48,"h":50.48,"l":50.47,"n":3517,"o":50.48,"t":"2026-05-01T04:00:00Z","v":1884974,"vw":50.475505},{"c":50.46,"h":50.48,"l":50.45,"n":4153,"o":50.48,"t":"2026-05-04T04:00:00Z","v":2620853,"vw":50.465443},{"c":50.47,"h":50.49,"l":50.4626,"n":3256,"o":50.48,"t":"2026-05-05T04:00:00Z","v":1444656,"vw":50.476165},{"c":50.505,"h":50.51,"l":50.49,"n":3497,"o":50.49,"t":"2026-05-06T04:00:00Z","v":1086486,"vw":50.502866},{"c":50.5,"h":50.52,"l":50.5,"n":4008,"o":50.505,"t":"2026-05-07T04:00:00Z","v":2914411,"vw":50.509155},{"c":50.53,"h":50.53,"l":50.51,"n":3357,"o":50.51,"t":"2026-05-08T04:00:00Z","v":988840,"vw":50.523146},{"c":50.51,"h":50.53,"l":50.51,"n":3389,"o":50.53,"t":"2026-05-11T04:00:00Z","v":1105659,"vw":50.523386},{"c":50.5,"h":50.51,"l":50.5,"n":2748,"o":50.5,"t":"2026-05-12T04:00:00Z","v":905247,"vw":50.504186},{"c":50.52,"h":50.52,"l":50.5,"n":3515,"o":50.5,"t":"2026-05-13T04:00:00Z","v":1450330,"vw":50.511865},{"c":50.51,"h":50.54,"l":50.51,"n":3306,"o":50.525,"t":"2026-05-14T04:00:00Z","v":1606410,"vw":50.532767},{"c":50.51,"h":50.52,"l":50.51,"n":3555,"o":50.52,"t":"2026-05-15T04:00:00Z","v":1135767,"vw":50.515749},{"c":50.53,"h":50.54,"l":50.51,"n":4285,"o":50.515,"t":"2026-05-18T04:00:00Z","v":1358638,"vw":50.527133},{"c":50.51,"h":50.53,"l":50.51,"n":4397,"o":50.52,"t":"2026-05-19T04:00:00Z","v":2278077,"vw":50.515635},{"c":50.55,"h":50.55,"l":50.515,"n":2829,"o":50.52,"t":"2026-05-20T04:00:00Z","v":1031289,"vw":50.533085},{"c":50.55,"h":50.55,"l":50.53,"n":2842,"o":50.53,"t":"2026-05-21T04:00:00Z","v":969251,"vw":50.535559},{"c":50.56,"h":50.57,"l":50.54,"n":3362,"o":50.56,"t":"2026-05-22T04:00:00Z","v":1442039,"vw":50.554491},{"c":50.57,"h":50.57,"l":50.56,"n":3216,"o":50.57,"t":"2026-05-26T04:00:00Z","v":1079838,"vw":50.566281},{"c":50.59,"h":50.59,"l":50.57,"n":3197,"o":50.57,"t":"2026-05-27T04:00:00Z","v":956854,"vw":50.584814},{"c":50.595,"h":50.6,"l":50.58,"n":2645,"o":50.58,"t":"2026-05-28T04:00:00Z","v":1023036,"vw":50.595349},{"c":50.6,"h":50.62,"l":50.6,"n":3467,"o":50.61,"t":"2026-05-29T04:00:00Z","v":1280103,"vw":50.611172},{"c":50.445,"h":50.45,"l":50.43,"n":4861,"o":50.44,"t":"2026-06-01T04:00:00Z","v":2085092,"vw":50.441759},{"c":50.46,"h":50.46,"l":50.45,"n":3455,"o":50.45,"t":"2026-06-02T04:00:00Z","v":1300472,"vw":50.455248},{"c":50.46,"h":50.46,"l":50.44,"n":4580,"o":50.44,"t":"2026-06-03T04:00:00Z","v":1518999,"vw":50.45583},{"c":50.46,"h":50.47,"l":50.455,"n":2964,"o":50.46,"t":"2026-06-04T04:00:00Z","v":1063623,"vw":50.46533},{"c":50.44,"h":50.46,"l":50.44,"n":4695,"o":50.45,"t":"2026-06-05T04:00:00Z","v":1146218,"vw":50.448074},{"c":50.45,"h":50.46,"l":50.445,"n":3058,"o":50.45,"t":"2026-06-08T04:00:00Z","v":2507970,"vw":50.456789},{"c":50.47,"h":50.47,"l":50.45,"n":3319,"o":50.455,"t":"2026-06-09T04:00:00Z","v":1213392,"vw":50.457723},{"c":50.47,"h":50.48,"l":50.47,"n":3534,"o":50.48,"t":"2026-06-10T04:00:00Z","v":1609937,"vw":50.476744},{"c":50.5,"h":50.5,"l":50.47,"n":3330,"o":50.47,"t":"2026-06-11T04:00:00Z","v":1504449,"vw":50.485659},{"c":50.5,"h":50.51,"l":50.5,"n":4866,"o":50.5,"t":"2026-06-12T04:00:00Z","v":1861456,"vw":50.505609},{"c":50.52,"h":50.54,"l":50.52,"n":3489,"o":50.52,"t":"2026-06-15T04:00:00Z","v":1317780,"vw":50.526534},{"c":50.535,"h":50.54,"l":50.52,"n":3330,"o":50.52,"t":"2026-06-16T04:00:00Z","v":1020223,"vw":50.529238},{"c":50.49,"h":50.54,"l":50.49,"n":3290,"o":50.53,"t":"2026-06-17T04:00:00Z","v":1691914,"vw":50.520869},{"c":50.51,"h":50.52,"l":50.5,"n":3557,"o":50.51,"t":"2026-06-18T04:00:00Z","v":1273744,"vw":50.514745},{"c":50.49,"h":50.52,"l":50.49,"n":3431,"o":50.52,"t":"2026-06-22T04:00:00Z","v":1144929,"vw":50.500789},{"c":50.51,"h":50.52,"l":50.5,"n":4420,"o":50.5,"t":"2026-06-23T04:00:00Z","v":1124619,"vw":50.510488},{"c":50.55,"h":50.55,"l":50.51,"n":3358,"o":50.52,"t":"2026-06-24T04:00:00Z","v":1147861,"vw":50.532948},{"c":50.55,"h":50.56,"l":50.55,"n":3172,"o":50.56,"t":"2026-06-25T04:00:00Z","v":899808,"vw":50.556301},{"c":50.57,"h":50.58,"l":50.56,"n":3815,"o":50.56,"t":"2026-06-26T04:00:00Z","v":1001922,"vw":50.572836},{"c":50.585,"h":50.6,"l":50.57,"n":3635,"o":50.57,"t":"2026-06-29T04:00:00Z","v":1263822,"vw":50.585342},{"c":50.58,"h":50.59,"l":50.58,"n":3000,"o":50.58,"t":"2026-06-30T04:00:00Z","v":1214674,"vw":50.583354},{"c":50.42,"h":50.42,"l":50.4,"n":4657,"o":50.41,"t":"2026-07-01T04:00:00Z","v":1677939,"vw":50.413961},{"c":50.44,"h":50.44,"l":50.43,"n":4393,"o":50.435,"t":"2026-07-02T04:00:00Z","v":1360230,"vw":50.435655},{"c":50.44,"h":50.45,"l":50.44,"n":3641,"o":50.45,"t":"2026-07-06T04:00:00Z","v":1533843,"vw":50.446694},{"c":50.45,"h":50.46,"l":50.44,"n":3799,"o":50.45,"t":"2026-07-07T04:00:00Z","v":1470807,"vw":50.454297},{"c":50.45,"h":50.45,"l":50.44,"n":4133,"o":50.45,"t":"2026-07-08T04:00:00Z","v":2085590,"vw":50.447071},{"c":50.455,"h":50.46,"l":50.4427,"n":4194,"o":50.45,"t":"2026-07-09T04:00:00Z","v":2579305,"vw":50.457953},{"c":50.45,"h":50.47,"l":50.45,"n":4676,"o":50.46,"t":"2026-07-10T04:00:00Z","v":1522878,"vw":50.462943},{"c":50.45,"h":50.46,"l":50.44,"n":3205,"o":50.46,"t":"2026-07-13T04:00:00Z","v":873794,"vw":50.451508},{"c":50.47,"h":50.47,"l":50.4519,"n":3201,"o":50.46,"t":"2026-07-14T04:00:00Z","v":1413615,"vw":50.46602},{"c":50.49,"h":50.5,"l":50.47,"n":3467,"o":50.48,"t":"2026-07-15T04:00:00Z","v":1050542,"vw":50.487047},{"c":50.5,"h":50.5,"l":50.49,"n":3365,"o":50.49,"t":"2026-07-16T04:00:00Z","v":948870,"vw":50.495663},{"c":50.52,"h":50.52,"l":50.5,"n":5676,"o":50.5,"t":"2026-07-17T04:00:00Z","v":2169366,"vw":50.509349},{"c":50.52,"h":50.52,"l":50.51,"n":5360,"o":50.52,"t":"2026-07-20T04:00:00Z","v":1584303,"vw":50.516561},{"c":50.515,"h":50.52,"l":50.5,"n":4926,"o":50.51,"t":"2026-07-21T04:00:00Z","v":1922926,"vw":50.513703},{"c":50.505,"h":50.51,"l":50.5,"n":3516,"o":50.51,"t":"2026-07-22T04:00:00Z","v":1411972,"vw":50.505454},{"c":50.49,"h":50.49,"l":50.48,"n":3485,"o":50.49,"t":"2026-07-23T04:00:00Z","v":1414446,"vw":50.486413},{"c":50.5,"h":50.5,"l":50.48,"n":3948,"o":50.48,"t":"2026-07-24T04:00:00Z","v":1390086,"vw":50.494771},{"c":50.505,"h":50.51,"l":50.49,"n":3996,"o":50.49,"t":"2026-07-27T04:00:00Z","v":1434483,"vw":50.496557},{"c":50.535,"h":50.54,"l":50.51,"n":3438,"o":50.52,"t":"2026-07-28T04:00:00Z","v":5422961,"vw":50.537856},{"c":50.53,"h":50.54,"l":50.52,"n":3386,"o":50.54,"t":"2026-07-29T04:00:00Z","v":1125332,"vw":50.533668},{"c":50.56,"h":50.57,"l":50.5401,"n":3365,"o":50.55,"t":"2026-07-30T04:00:00Z","v":1228620,"vw":50.563931},{"c":50.56,"h":50.57,"l":50.56,"n":4245,"o":50.57,"t":"2026-07-31T04:00:00Z","v":1560383,"vw":50.564612},{"c":50.43,"h":50.43,"l":50.404,"n":11500,"o":50.404,"t":"2026-08-03T04:00:00Z","v":2396348,"vw":50.424616},{"c":50.45,"h":50.45,"l":50.43,"n":6592,"o":50.43,"t":"2026-08-04T04:00:00Z","v":1646251,"vw":50.444403},{"c":50.46,"h":50.46,"l":50.44,"n":4643,"o":50.45,"t":"2026-08-05T04:00:00Z","v":1292960,"vw":50.44757},{"c":50.44,"h":50.45,"l":50.44,"n":5429,"o":50.45,"t":"2026-08-06T04:00:00Z","v":962904,"vw":50.445793},{"c":50.47,"h":50.47,"l":50.46,"n":5355,"o":50.47,"t":"2026-08-07T04:00:00Z","v":856020,"vw":50.464779},{"c":50.47,"h":50.48,"l":50.47,"n":6355,"o":50.47,"t":"2026-08-10T04:00:00Z","v":1311632,"vw":50.474387},{"c":50.48,"h":50.49,"l":50.47,"n":6078,"o":50.48,"t":"2026-08-11T04:00:00Z","v":1697112,"vw":50.484606},{"c":50.49,"h":50.49,"l":50.48,"n":4790,"o":50.49,"t":"2026-08-12T04:00:00Z","v":1564578,"vw":50.486124},{"c":50.505,"h":50.51,"l":50.49,"n":4299,"o":50.5,"t":"2026-08-13T04:00:00Z","v":1340100,"vw":50.505501},{"c":50.5,"h":50.53,"l":50.5,"n":6321,"o":50.51,"t":"2026-08-14T04:00:00Z","v":1260926,"vw":50.515599},{"c":50.52,"h":50.52,"l":50.51,"n":3066,"o":50.515,"t":"2026-08-17T04:00:00Z","v":909456,"vw":50.514531},{"c":50.51,"h":50.53,"l":50.51,"n":3256,"o":50.51,"t":"2026-08-18T04:00:00Z","v":1040920,"vw":50.518646},{"c":50.53,"h":50.53,"l":50.51,"n":4694,"o":50.52,"t":"2026-08-19T04:00:00Z","v":1320454,"vw":50.521643},{"c":50.53,"h":50.54,"l":50.53,"n":3938,"o":50.54,"t":"2026-08-20T04:00:00Z","v":1017862,"vw":50.534099},{"c":50.53,"h":50.54,"l":50.53,"n":3394,"o":50.54,"t":"2026-08-21T04:00:00Z","v":1187333,"vw":50.535824},{"c":50.53,"h":50.54,"l":50.53,"n":3587,"o":50.54,"t":"2026-08-24T04:00:00Z","v":1174376,"vw":50.535774},{"c":50.55,"h":50.56,"l":50.54,"n":3675,"o":50.54,"t":"2026-08-25T04:00:00Z","v":1109364,"vw":50.553189},{"c":50.55,"h":50.56,"l":50.55,"n":2660,"o":50.55,"t":"2026-08-26T04:00:00Z","v":857242,"vw":50.554445},{"c":50.55,"h":50.57,"l":50.55,"n":3768,"o":50.56,"t":"2026-08-27T04:00:00Z","v":3004832,"vw":50.566905},{"c":50.54,"h":50.58,"l":50.54,"n":5657,"o":50.57,"t":"2026-08-28T04:00:00Z","v":2165452,"vw":50.562786},{"c":50.55,"h":50.56,"l":50.54,"n":5075,"o":50.54,"t":"2026-08-31T04:00:00Z","v":1897496,"vw":50.552776},{"c":50.385,"h":50.39,"l":50.38,"n":8236,"o":50.39,"t":"2026-09-01T04:00:00Z","v":3648686,"vw":50.38555},{"c":50.4,"h":50.4,"l":50.38,"n":6554,"o":50.38,"t":"2026-09-02T04:00:00Z","v":2522883,"vw":50.386394},{"c":50.41,"h":50.41,"l":50.4,"n":3551,"o":50.4,"t":"2026-09-03T04:00:00Z","v":1575198,"vw":50.405815},{"c":50.42,"h":50.42,"l":50.4,"n":5112,"o":50.41,"t":"2026-09-04T04:00:00Z","v":1641303,"vw":50.407124},{"c":50.41,"h":50.42,"l":50.41,"n":3681,"o":50.41,"t":"2026-09-08T04:00:00Z","v":1230078,"vw":50.415542},{"c":50.41,"h":50.42,"l":50.41,"n":3567,"o":50.42,"t":"2026-09-09T04:00:00Z","v":1055898,"vw":50.416095},{"c":50.39,"h":50.408,"l":50.39,"n":4611,"o":50.4,"t":"2026-09-10T04:00:00Z","v":1678064,"vw":50.396245},{"c":50.38,"h":50.4,"l":50.38,"n":5132,"o":50.395,"t":"2026-09-11T04:00:00Z","v":1868856,"vw":50.390353},{"c":50.38,"h":50.39,"l":50.38,"n":4577,"o":50.39,"t":"2026-09-14T04:00:00Z","v":2357305,"vw":50.384713},{"c":50.38,"h":50.39,"l":50.38,"n":4055,"o":50.38,"t":"2026-09-15T04:00:00Z","v":1524568,"vw":50.384864},{"c":50.37,"h":50.4,"l":50.37,"n":6348,"o":50.39,"t":"2026-09-16T04:00:00Z","v":1829544,"vw":50.391522},{"c":50.4,"h":50.4,"l":50.38,"n":3627,"o":50.39,"t":"2026-09-17T04:00:00Z","v":1389725,"vw":50.393625},{"c":50.38,"h":50.4055,"l":50.38,"n":3729,"o":50.4,"t":"2026-09-18T04:00:00Z","v":1278552,"vw":50.393952},{"c":50.38,"h":50.4,"l":50.38,"n":4007,"o":50.39,"t":"2026-09-21T04:00:00Z","v":1879284,"vw":50.390125},{"c":50.39,"h":50.4,"l":50.38,"n":3818,"o":50.39,"t":"2026-09-22T04:00:00Z","v":3504302,"vw":50.384433},{"c":50.38,"h":50.41,"l":50.37,"n":4392,"o":50.4,"t":"2026-09-23T04:00:00Z","v":2257608,"vw":50.383597},{"c":50.375,"h":50.39,"l":50.37,"n":4461,"o":50.39,"t":"2026-09-24T04:00:00Z","v":1240818,"vw":50.383257},{"c":50.4,"h":50.4,"l":50.38,"n":3914,"o":50.39,"t":"2026-09-25T04:00:00Z","v":1230003,"vw":50.386203},{"c":50.38,"h":50.4,"l":50.37,"n":5543,"o":50.4,"t":"2026-09-28T04:00:00Z","v":1733199,"vw":50.379347},{"c":50.38,"h":50.39,"l":50.38,"n":3726,"o":50.38,"t":"2026-09-29T04:00:00Z","v":1149630,"vw":50.385462},{"c":50.4,"h":50.41,"l":50.3999,"n":3819,"o":50.4,"t":"2026-09-30T04:00:00Z","v":1345470,"vw":50.404461},{"c":50.26,"h":50.27,"l":50.23,"n":5726,"o":50.238,"t":"2026-10-01T04:00:00Z","v":2814856,"vw":50.255905},{"c":50.26,"h":50.29,"l":50.26,"n":4581,"o":50.282,"t":"2026-10-02T04:00:00Z","v":2039334,"vw":50.273016},{"c":50.28,"h":50.28,"l":50.26,"n":5459,"o":50.27,"t":"2026-10-05T04:00:00Z","v":1756002,"vw":50.273253},{"c":50.29,"h":50.3,"l":50.28,"n":5035,"o":50.29,"t":"2026-10-06T04:00:00Z","v":2159118,"vw":50.292715},{"c":50.295,"h":50.3,"l":50.29,"n":5506,"o":50.29,"t":"2026-10-07T04:00:00Z","v":1855313,"vw":50.296016},{"c":50.31,"h":50.32,"l":50.29,"n":4498,"o":50.29,"t":"2026-10-08T04:00:00Z","v":2047309,"vw":50.303535},{"c":50.325,"h":50.33,"l":50.32,"n":5403,"o":50.32,"t":"2026-10-09T04:00:00Z","v":1357654,"vw":50.326232},{"c":50.33,"h":50.34,"l":50.3279,"n":3158,"o":50.33,"t":"2026-10-12T04:00:00Z","v":843286,"vw":50.335992},{"c":50.33,"h":50.34,"l":50.32,"n":4244,"o":50.33,"t":"2026-10-13T04:00:00Z","v":2659982,"vw":50.332001},{"c":50.345,"h":50.35,"l":50.31,"n":5484,"o":50.32,"t":"2026-10-14T04:00:00Z","v":1548469,"vw":50.334032},{"c":50.37,"h":50.37,"l":50.35,"n":4335,"o":50.36,"t":"2026-10-15T04:00:00Z","v":1438996,"vw":50.362042},{"c":50.37,"h":50.38,"l":50.36,"n":4655,"o":50.36,"t":"2026-10-16T04:00:00Z","v":2349030,"vw":50.376148},{"c":50.365,"h":50.38,"l":50.36,"n":3579,"o":50.38,"t":"2026-10-19T04:00:00Z","v":1122956,"vw":50.372172},{"c":50.375,"h":50.39,"l":50.37,"n":4579,"o":50.38,"t":"2026-10-20T04:00:00Z","v":1513135,"vw":50.376539},{"c":50.38,"h":50.4,"l":50.37,"n":4079,"o":50.38,"t":"2026-10-21T04:00:00Z","v":1582085,"vw":50.378984},{"c":50.41,"h":50.43,"l":50.38,"n":5732,"o":50.385,"t":"2026-10-22T04:00:00Z","v":1739111,"vw":50.408218},{"c":50.425,"h":50.44,"l":50.42,"n":91,"o":50.44,"t":"2026-10-23T04:00:00Z","v":48576,"vw":50.436051}],"volatilityBars":[{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-09-22T08:45:00Z","v":1464,"vw":50.38},{"c":50.39,"h":50.39,"l":50.38,"n":3,"o":50.38,"t":"2026-09-22T11:00:00Z","v":2150,"vw":50.389407},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-09-22T11:30:00Z","v":109,"vw":50.38},{"c":50.39,"h":50.39,"l":50.38,"n":22,"o":50.38,"t":"2026-09-22T11:45:00Z","v":20379,"vw":50.38251},{"c":50.398,"h":50.398,"l":50.398,"n":1,"o":50.398,"t":"2026-09-22T12:15:00Z","v":300,"vw":50.398},{"c":50.3941,"h":50.4,"l":50.38,"n":254,"o":50.39,"t":"2026-09-22T13:30:00Z","v":2455098,"vw":50.380702},{"c":50.3941,"h":50.4,"l":50.3901,"n":77,"o":50.395,"t":"2026-09-22T13:45:00Z","v":24713,"vw":50.394964},{"c":50.395,"h":50.4,"l":50.39,"n":156,"o":50.395,"t":"2026-09-22T14:00:00Z","v":29114,"vw":50.394269},{"c":50.395,"h":50.4,"l":50.39,"n":80,"o":50.395,"t":"2026-09-22T14:15:00Z","v":14063,"vw":50.39489},{"c":50.395,"h":50.3998,"l":50.39,"n":118,"o":50.395,"t":"2026-09-22T14:30:00Z","v":26493,"vw":50.394784},{"c":50.395,"h":50.4,"l":50.39,"n":113,"o":50.395,"t":"2026-09-22T14:45:00Z","v":25637,"vw":50.395128},{"c":50.395,"h":50.4,"l":50.39,"n":109,"o":50.3939,"t":"2026-09-22T15:00:00Z","v":28562,"vw":50.394623},{"c":50.395,"h":50.4,"l":50.39,"n":111,"o":50.395,"t":"2026-09-22T15:15:00Z","v":37606,"vw":50.39454},{"c":50.395,"h":50.4,"l":50.39,"n":105,"o":50.395,"t":"2026-09-22T15:30:00Z","v":26346,"vw":50.394154},{"c":50.395,"h":50.4,"l":50.39,"n":127,"o":50.395,"t":"2026-09-22T15:45:00Z","v":39352,"vw":50.393979},{"c":50.3901,"h":50.3999,"l":50.39,"n":72,"o":50.39,"t":"2026-09-22T16:00:00Z","v":19093,"vw":50.394218},{"c":50.395,"h":50.4,"l":50.39,"n":126,"o":50.395,"t":"2026-09-22T16:15:00Z","v":33901,"vw":50.392439},{"c":50.395,"h":50.4,"l":50.39,"n":104,"o":50.395,"t":"2026-09-22T16:30:00Z","v":74592,"vw":50.396678},{"c":50.3999,"h":50.4,"l":50.39,"n":116,"o":50.395,"t":"2026-09-22T16:45:00Z","v":20173,"vw":50.393397},{"c":50.3941,"h":50.4,"l":50.39,"n":60,"o":50.3917,"t":"2026-09-22T17:00:00Z","v":28768,"vw":50.390547},{"c":50.4,"h":50.4,"l":50.39,"n":43,"o":50.39,"t":"2026-09-22T17:15:00Z","v":22194,"vw":50.396256},{"c":50.395,"h":50.4,"l":50.39,"n":125,"o":50.395,"t":"2026-09-22T17:30:00Z","v":64044,"vw":50.391195},{"c":50.3901,"h":50.4,"l":50.39,"n":178,"o":50.39,"t":"2026-09-22T17:45:00Z","v":78764,"vw":50.391887},{"c":50.39,"h":50.4,"l":50.39,"n":143,"o":50.395,"t":"2026-09-22T18:00:00Z","v":38409,"vw":50.393866},{"c":50.395,"h":50.4,"l":50.39,"n":90,"o":50.39,"t":"2026-09-22T18:15:00Z","v":25164,"vw":50.394848},{"c":50.395,"h":50.4,"l":50.39,"n":78,"o":50.395,"t":"2026-09-22T18:30:00Z","v":24885,"vw":50.394146},{"c":50.395,"h":50.4,"l":50.39,"n":94,"o":50.395,"t":"2026-09-22T18:45:00Z","v":29907,"vw":50.392014},{"c":50.395,"h":50.4,"l":50.39,"n":149,"o":50.395,"t":"2026-09-22T19:00:00Z","v":31934,"vw":50.394675},{"c":50.395,"h":50.4,"l":50.39,"n":295,"o":50.395,"t":"2026-09-22T19:15:00Z","v":106347,"vw":50.393448},{"c":50.395,"h":50.4,"l":50.39,"n":316,"o":50.395,"t":"2026-09-22T19:30:00Z","v":66291,"vw":50.395074},{"c":50.395,"h":50.4,"l":50.39,"n":294,"o":50.3944,"t":"2026-09-22T19:45:00Z","v":74506,"vw":50.395493},{"c":50.3908,"h":50.3917,"l":50.39,"n":11,"o":50.39,"t":"2026-09-22T20:00:00Z","v":7972,"vw":50.390817},{"c":50.39,"h":50.39,"l":50.39,"n":4,"o":50.39,"t":"2026-09-22T20:15:00Z","v":120,"vw":50.39},{"c":50.39,"h":50.4,"l":50.39,"n":6,"o":50.4,"t":"2026-09-22T20:45:00Z","v":20279,"vw":50.392158},{"c":50.39,"h":50.39,"l":50.39,"n":3,"o":50.39,"t":"2026-09-22T21:00:00Z","v":1002,"vw":50.39},{"c":50.39,"h":50.4,"l":50.39,"n":2,"o":50.4,"t":"2026-09-22T21:30:00Z","v":700,"vw":50.391429},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-09-22T22:30:00Z","v":120,"vw":50.4},{"c":50.4,"h":50.4005,"l":50.4,"n":3,"o":50.4,"t":"2026-09-23T12:45:00Z","v":1356,"vw":50.400184},{"c":50.4016,"h":50.41,"l":50.4,"n":186,"o":50.4,"t":"2026-09-23T13:30:00Z","v":49035,"vw":50.402632},{"c":50.395,"h":50.4099,"l":50.39,"n":268,"o":50.4099,"t":"2026-09-23T13:45:00Z","v":55933,"vw":50.400602},{"c":50.393,"h":50.4,"l":50.39,"n":186,"o":50.395,"t":"2026-09-23T14:00:00Z","v":74954,"vw":50.396253},{"c":50.395,"h":50.396,"l":50.39,"n":63,"o":50.3957,"t":"2026-09-23T14:15:00Z","v":10801,"vw":50.394331},{"c":50.395,"h":50.4,"l":50.39,"n":219,"o":50.395,"t":"2026-09-23T14:30:00Z","v":61083,"vw":50.394969},{"c":50.395,"h":50.4,"l":50.39,"n":141,"o":50.395,"t":"2026-09-23T14:45:00Z","v":24952,"vw":50.395497},{"c":50.3939,"h":50.4,"l":50.39,"n":124,"o":50.3936,"t":"2026-09-23T15:00:00Z","v":21195,"vw":50.395003},{"c":50.395,"h":50.4,"l":50.39,"n":154,"o":50.39,"t":"2026-09-23T15:15:00Z","v":33242,"vw":50.391574},{"c":50.395,"h":50.3976,"l":50.39,"n":73,"o":50.39,"t":"2026-09-23T15:30:00Z","v":19499,"vw":50.393074},{"c":50.385,"h":50.395,"l":50.38,"n":144,"o":50.39,"t":"2026-09-23T15:45:00Z","v":52888,"vw":50.388061},{"c":50.385,"h":50.39,"l":50.38,"n":96,"o":50.385,"t":"2026-09-23T16:00:00Z","v":12519,"vw":50.384908},{"c":50.385,"h":50.39,"l":50.38,"n":86,"o":50.3801,"t":"2026-09-23T16:15:00Z","v":17343,"vw":50.385719},{"c":50.385,"h":50.39,"l":50.38,"n":262,"o":50.3836,"t":"2026-09-23T16:30:00Z","v":75037,"vw":50.384075},{"c":50.381,"h":50.39,"l":50.38,"n":56,"o":50.385,"t":"2026-09-23T16:45:00Z","v":17208,"vw":50.384486},{"c":50.375,"h":50.39,"l":50.37,"n":339,"o":50.3885,"t":"2026-09-23T17:00:00Z","v":798320,"vw":50.383709},{"c":50.3799,"h":50.38,"l":50.37,"n":223,"o":50.375,"t":"2026-09-23T17:15:00Z","v":117540,"vw":50.376137},{"c":50.38,"h":50.38,"l":50.37,"n":181,"o":50.3776,"t":"2026-09-23T17:30:00Z","v":142685,"vw":50.378262},{"c":50.3799,"h":50.38,"l":50.37,"n":105,"o":50.37,"t":"2026-09-23T17:45:00Z","v":55292,"vw":50.37414},{"c":50.375,"h":50.38,"l":50.3731,"n":70,"o":50.375,"t":"2026-09-23T18:00:00Z","v":106775,"vw":50.37904},{"c":50.375,"h":50.38,"l":50.37,"n":86,"o":50.3748,"t":"2026-09-23T18:15:00Z","v":47702,"vw":50.374492},{"c":50.375,"h":50.38,"l":50.37,"n":101,"o":50.3724,"t":"2026-09-23T18:30:00Z","v":80161,"vw":50.378482},{"c":50.3799,"h":50.38,"l":50.37,"n":112,"o":50.3747,"t":"2026-09-23T18:45:00Z","v":33060,"vw":50.374205},{"c":50.375,"h":50.38,"l":50.37,"n":95,"o":50.375,"t":"2026-09-23T19:00:00Z","v":31524,"vw":50.373973},{"c":50.3747,"h":50.38,"l":50.3701,"n":85,"o":50.375,"t":"2026-09-23T19:15:00Z","v":35390,"vw":50.377453},{"c":50.375,"h":50.38,"l":50.37,"n":91,"o":50.3785,"t":"2026-09-23T19:30:00Z","v":40760,"vw":50.374844},{"c":50.39,"h":50.39,"l":50.37,"n":584,"o":50.375,"t":"2026-09-23T19:45:00Z","v":223798,"vw":50.382532},{"c":50.38,"h":50.38,"l":50.38,"n":21,"o":50.38,"t":"2026-09-23T20:00:00Z","v":2387,"vw":50.38},{"c":50.3805,"h":50.3805,"l":50.38,"n":10,"o":50.38,"t":"2026-09-23T22:00:00Z","v":6156,"vw":50.38025},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-09-23T22:15:00Z","v":2872,"vw":50.38},{"c":50.3803,"h":50.3803,"l":50.3803,"n":1,"o":50.3803,"t":"2026-09-23T22:45:00Z","v":200,"vw":50.3803},{"c":50.3802,"h":50.3802,"l":50.3802,"n":1,"o":50.3802,"t":"2026-09-23T23:15:00Z","v":115,"vw":50.3802},{"c":50.388,"h":50.388,"l":50.388,"n":1,"o":50.388,"t":"2026-09-23T23:45:00Z","v":1900,"vw":50.388},{"c":50.42,"h":50.42,"l":50.42,"n":1,"o":50.42,"t":"2026-09-24T08:00:00Z","v":1500,"vw":50.42},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-09-24T11:00:00Z","v":268,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":3,"o":50.38,"t":"2026-09-24T11:15:00Z","v":400,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-09-24T11:30:00Z","v":201,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-09-24T12:15:00Z","v":498,"vw":50.38},{"c":50.3803,"h":50.3803,"l":50.3803,"n":1,"o":50.3803,"t":"2026-09-24T13:00:00Z","v":200,"vw":50.3803},{"c":50.3889,"h":50.39,"l":50.38,"n":132,"o":50.39,"t":"2026-09-24T13:30:00Z","v":42932,"vw":50.389187},{"c":50.385,"h":50.39,"l":50.38,"n":98,"o":50.3842,"t":"2026-09-24T13:45:00Z","v":45869,"vw":50.388406},{"c":50.3899,"h":50.39,"l":50.38,"n":94,"o":50.385,"t":"2026-09-24T14:00:00Z","v":27834,"vw":50.385266},{"c":50.385,"h":50.39,"l":50.38,"n":117,"o":50.39,"t":"2026-09-24T14:15:00Z","v":46319,"vw":50.384098},{"c":50.385,"h":50.39,"l":50.38,"n":108,"o":50.385,"t":"2026-09-24T14:30:00Z","v":36099,"vw":50.387466},{"c":50.385,"h":50.39,"l":50.38,"n":151,"o":50.38,"t":"2026-09-24T14:45:00Z","v":53475,"vw":50.38608},{"c":50.385,"h":50.39,"l":50.38,"n":94,"o":50.38,"t":"2026-09-24T15:00:00Z","v":44503,"vw":50.383172},{"c":50.39,"h":50.39,"l":50.38,"n":105,"o":50.386,"t":"2026-09-24T15:15:00Z","v":77491,"vw":50.38602},{"c":50.385,"h":50.39,"l":50.38,"n":172,"o":50.385,"t":"2026-09-24T15:30:00Z","v":44392,"vw":50.383062},{"c":50.39,"h":50.39,"l":50.38,"n":68,"o":50.3801,"t":"2026-09-24T15:45:00Z","v":18954,"vw":50.384205},{"c":50.38,"h":50.39,"l":50.38,"n":49,"o":50.38,"t":"2026-09-24T16:00:00Z","v":11749,"vw":50.384961},{"c":50.3845,"h":50.39,"l":50.38,"n":92,"o":50.38,"t":"2026-09-24T16:15:00Z","v":33945,"vw":50.385249},{"c":50.385,"h":50.39,"l":50.38,"n":76,"o":50.3849,"t":"2026-09-24T16:30:00Z","v":20229,"vw":50.384248},{"c":50.385,"h":50.39,"l":50.38,"n":55,"o":50.38,"t":"2026-09-24T16:45:00Z","v":20895,"vw":50.385192},{"c":50.39,"h":50.39,"l":50.38,"n":128,"o":50.385,"t":"2026-09-24T17:00:00Z","v":32170,"vw":50.385959},{"c":50.3858,"h":50.39,"l":50.38,"n":164,"o":50.3849,"t":"2026-09-24T17:15:00Z","v":42451,"vw":50.385522},{"c":50.38,"h":50.3899,"l":50.38,"n":97,"o":50.385,"t":"2026-09-24T17:30:00Z","v":27788,"vw":50.385069},{"c":50.38,"h":50.39,"l":50.38,"n":185,"o":50.385,"t":"2026-09-24T17:45:00Z","v":30270,"vw":50.382556},{"c":50.385,"h":50.39,"l":50.38,"n":175,"o":50.3858,"t":"2026-09-24T18:00:00Z","v":41163,"vw":50.384153},{"c":50.38,"h":50.39,"l":50.38,"n":131,"o":50.38,"t":"2026-09-24T18:15:00Z","v":44954,"vw":50.384876},{"c":50.39,"h":50.39,"l":50.38,"n":415,"o":50.385,"t":"2026-09-24T18:30:00Z","v":37937,"vw":50.385488},{"c":50.38,"h":50.39,"l":50.38,"n":146,"o":50.385,"t":"2026-09-24T18:45:00Z","v":91454,"vw":50.383008},{"c":50.375,"h":50.3899,"l":50.3701,"n":743,"o":50.38,"t":"2026-09-24T19:00:00Z","v":135749,"vw":50.379584},{"c":50.375,"h":50.38,"l":50.37,"n":203,"o":50.38,"t":"2026-09-24T19:15:00Z","v":63593,"vw":50.376966},{"c":50.38,"h":50.38,"l":50.37,"n":143,"o":50.375,"t":"2026-09-24T19:30:00Z","v":41715,"vw":50.375259},{"c":50.375,"h":50.38,"l":50.37,"n":298,"o":50.37,"t":"2026-09-24T19:45:00Z","v":50549,"vw":50.374961},{"c":50.3785,"h":50.38,"l":50.375,"n":12,"o":50.375,"t":"2026-09-24T20:00:00Z","v":4960,"vw":50.377579},{"c":50.3785,"h":50.3785,"l":50.3785,"n":1,"o":50.3785,"t":"2026-09-24T20:30:00Z","v":130,"vw":50.3785},{"c":50.375,"h":50.375,"l":50.37,"n":20,"o":50.375,"t":"2026-09-24T20:45:00Z","v":5636,"vw":50.373726},{"c":50.3705,"h":50.375,"l":50.37,"n":59,"o":50.375,"t":"2026-09-24T21:00:00Z","v":61168,"vw":50.370472},{"c":50.38,"h":50.38,"l":50.38,"n":3,"o":50.38,"t":"2026-09-25T12:15:00Z","v":140,"vw":50.38},{"c":50.3803,"h":50.3803,"l":50.3803,"n":1,"o":50.3803,"t":"2026-09-25T12:45:00Z","v":600,"vw":50.3803},{"c":50.381,"h":50.381,"l":50.38,"n":6,"o":50.38,"t":"2026-09-25T13:00:00Z","v":4500,"vw":50.380089},{"c":50.385,"h":50.39,"l":50.38,"n":150,"o":50.39,"t":"2026-09-25T13:30:00Z","v":51211,"vw":50.388524},{"c":50.3883,"h":50.39,"l":50.38,"n":68,"o":50.3801,"t":"2026-09-25T13:45:00Z","v":17822,"vw":50.383731},{"c":50.385,"h":50.39,"l":50.38,"n":173,"o":50.385,"t":"2026-09-25T14:00:00Z","v":39138,"vw":50.385907},{"c":50.38,"h":50.39,"l":50.38,"n":85,"o":50.3899,"t":"2026-09-25T14:15:00Z","v":22124,"vw":50.385151},{"c":50.384,"h":50.39,"l":50.38,"n":186,"o":50.39,"t":"2026-09-25T14:30:00Z","v":28803,"vw":50.384497},{"c":50.3824,"h":50.39,"l":50.38,"n":131,"o":50.385,"t":"2026-09-25T14:45:00Z","v":48530,"vw":50.384242},{"c":50.385,"h":50.39,"l":50.38,"n":91,"o":50.385,"t":"2026-09-25T15:00:00Z","v":23068,"vw":50.384726},{"c":50.3836,"h":50.39,"l":50.38,"n":131,"o":50.385,"t":"2026-09-25T15:15:00Z","v":93146,"vw":50.388588},{"c":50.385,"h":50.39,"l":50.38,"n":104,"o":50.39,"t":"2026-09-25T15:30:00Z","v":21583,"vw":50.385754},{"c":50.385,"h":50.39,"l":50.38,"n":115,"o":50.385,"t":"2026-09-25T15:45:00Z","v":17988,"vw":50.384788},{"c":50.39,"h":50.39,"l":50.38,"n":112,"o":50.3842,"t":"2026-09-25T16:00:00Z","v":25308,"vw":50.385863},{"c":50.39,"h":50.39,"l":50.38,"n":105,"o":50.38,"t":"2026-09-25T16:15:00Z","v":200093,"vw":50.380434},{"c":50.3876,"h":50.39,"l":50.38,"n":76,"o":50.385,"t":"2026-09-25T16:30:00Z","v":33841,"vw":50.384644},{"c":50.38,"h":50.39,"l":50.38,"n":130,"o":50.385,"t":"2026-09-25T16:45:00Z","v":38637,"vw":50.385039},{"c":50.385,"h":50.39,"l":50.38,"n":78,"o":50.385,"t":"2026-09-25T17:00:00Z","v":24423,"vw":50.386403},{"c":50.3834,"h":50.39,"l":50.38,"n":118,"o":50.385,"t":"2026-09-25T17:15:00Z","v":39944,"vw":50.383161},{"c":50.385,"h":50.39,"l":50.38,"n":121,"o":50.385,"t":"2026-09-25T17:30:00Z","v":37078,"vw":50.385027},{"c":50.385,"h":50.39,"l":50.38,"n":93,"o":50.385,"t":"2026-09-25T17:45:00Z","v":19658,"vw":50.384728},{"c":50.3842,"h":50.39,"l":50.38,"n":74,"o":50.3861,"t":"2026-09-25T18:00:00Z","v":15460,"vw":50.385572},{"c":50.39,"h":50.39,"l":50.38,"n":196,"o":50.385,"t":"2026-09-25T18:15:00Z","v":61858,"vw":50.384393},{"c":50.3801,"h":50.39,"l":50.38,"n":236,"o":50.385,"t":"2026-09-25T18:30:00Z","v":66487,"vw":50.383846},{"c":50.385,"h":50.39,"l":50.38,"n":163,"o":50.385,"t":"2026-09-25T18:45:00Z","v":68355,"vw":50.387406},{"c":50.3844,"h":50.39,"l":50.3824,"n":143,"o":50.385,"t":"2026-09-25T19:00:00Z","v":30925,"vw":50.387333},{"c":50.3999,"h":50.4,"l":50.3842,"n":312,"o":50.39,"t":"2026-09-25T19:15:00Z","v":55539,"vw":50.39092},{"c":50.3957,"h":50.4,"l":50.39,"n":208,"o":50.3958,"t":"2026-09-25T19:30:00Z","v":61468,"vw":50.394717},{"c":50.395,"h":50.4,"l":50.39,"n":280,"o":50.395,"t":"2026-09-25T19:45:00Z","v":74947,"vw":50.396511},{"c":50.4,"h":50.4,"l":50.39,"n":14,"o":50.4,"t":"2026-09-25T20:00:00Z","v":2267,"vw":50.396808},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-09-25T20:15:00Z","v":1000,"vw":50.4},{"c":50.47,"h":50.47,"l":50.47,"n":4,"o":50.47,"t":"2026-09-28T08:00:00Z","v":203,"vw":50.47},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-09-28T09:30:00Z","v":100,"vw":50.39},{"c":50.3921,"h":50.3921,"l":50.3921,"n":1,"o":50.3921,"t":"2026-09-28T10:15:00Z","v":100,"vw":50.3921},{"c":50.4,"h":50.4,"l":50.4,"n":3,"o":50.4,"t":"2026-09-28T11:45:00Z","v":300,"vw":50.4},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-09-28T12:45:00Z","v":318,"vw":50.39},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-09-28T13:15:00Z","v":100,"vw":50.39},{"c":50.384,"h":50.4,"l":50.38,"n":162,"o":50.4,"t":"2026-09-28T13:30:00Z","v":57954,"vw":50.394731},{"c":50.39,"h":50.39,"l":50.38,"n":106,"o":50.385,"t":"2026-09-28T13:45:00Z","v":38001,"vw":50.387947},{"c":50.385,"h":50.39,"l":50.38,"n":139,"o":50.39,"t":"2026-09-28T14:00:00Z","v":43528,"vw":50.384906},{"c":50.38,"h":50.39,"l":50.38,"n":127,"o":50.39,"t":"2026-09-28T14:15:00Z","v":25017,"vw":50.384088},{"c":50.38,"h":50.39,"l":50.38,"n":231,"o":50.385,"t":"2026-09-28T14:30:00Z","v":113027,"vw":50.384275},{"c":50.381,"h":50.39,"l":50.38,"n":205,"o":50.3899,"t":"2026-09-28T14:45:00Z","v":150076,"vw":50.38784},{"c":50.38,"h":50.39,"l":50.38,"n":728,"o":50.385,"t":"2026-09-28T15:00:00Z","v":103702,"vw":50.381006},{"c":50.374,"h":50.385,"l":50.37,"n":200,"o":50.38,"t":"2026-09-28T15:15:00Z","v":42183,"vw":50.377979},{"c":50.38,"h":50.38,"l":50.37,"n":114,"o":50.375,"t":"2026-09-28T15:30:00Z","v":73746,"vw":50.376471},{"c":50.375,"h":50.38,"l":50.37,"n":150,"o":50.37,"t":"2026-09-28T15:45:00Z","v":38814,"vw":50.374938},{"c":50.3738,"h":50.38,"l":50.37,"n":69,"o":50.375,"t":"2026-09-28T16:00:00Z","v":14430,"vw":50.375705},{"c":50.38,"h":50.38,"l":50.37,"n":369,"o":50.375,"t":"2026-09-28T16:15:00Z","v":60631,"vw":50.379201},{"c":50.375,"h":50.38,"l":50.37,"n":167,"o":50.38,"t":"2026-09-28T16:30:00Z","v":64870,"vw":50.376494},{"c":50.3742,"h":50.38,"l":50.37,"n":121,"o":50.375,"t":"2026-09-28T16:45:00Z","v":59573,"vw":50.375647},{"c":50.375,"h":50.38,"l":50.37,"n":160,"o":50.375,"t":"2026-09-28T17:00:00Z","v":39385,"vw":50.376294},{"c":50.3799,"h":50.38,"l":50.37,"n":452,"o":50.38,"t":"2026-09-28T17:15:00Z","v":49989,"vw":50.376606},{"c":50.375,"h":50.38,"l":50.37,"n":183,"o":50.38,"t":"2026-09-28T17:30:00Z","v":110360,"vw":50.372648},{"c":50.3799,"h":50.38,"l":50.37,"n":111,"o":50.375,"t":"2026-09-28T17:45:00Z","v":22387,"vw":50.376359},{"c":50.375,"h":50.38,"l":50.3743,"n":141,"o":50.3746,"t":"2026-09-28T18:00:00Z","v":46853,"vw":50.377332},{"c":50.375,"h":50.38,"l":50.37,"n":106,"o":50.375,"t":"2026-09-28T18:15:00Z","v":21030,"vw":50.374446},{"c":50.38,"h":50.38,"l":50.37,"n":111,"o":50.38,"t":"2026-09-28T18:30:00Z","v":53342,"vw":50.37563},{"c":50.375,"h":50.38,"l":50.37,"n":196,"o":50.375,"t":"2026-09-28T18:45:00Z","v":71619,"vw":50.374961},{"c":50.3742,"h":50.38,"l":50.37,"n":197,"o":50.375,"t":"2026-09-28T19:00:00Z","v":61730,"vw":50.375862},{"c":50.38,"h":50.38,"l":50.37,"n":212,"o":50.375,"t":"2026-09-28T19:15:00Z","v":84975,"vw":50.375993},{"c":50.3799,"h":50.38,"l":50.37,"n":240,"o":50.375,"t":"2026-09-28T19:30:00Z","v":58012,"vw":50.375597},{"c":50.375,"h":50.38,"l":50.37,"n":406,"o":50.375,"t":"2026-09-28T19:45:00Z","v":116483,"vw":50.376778},{"c":50.38,"h":50.38,"l":50.38,"n":10,"o":50.38,"t":"2026-09-28T20:00:00Z","v":104554,"vw":50.38},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-09-28T21:30:00Z","v":356,"vw":50.37},{"c":50.37,"h":50.37,"l":50.37,"n":3,"o":50.37,"t":"2026-09-28T21:45:00Z","v":2346,"vw":50.37},{"c":50.3795,"h":50.38,"l":50.3795,"n":12,"o":50.38,"t":"2026-09-28T22:00:00Z","v":1000,"vw":50.37975},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-09-28T22:15:00Z","v":110,"vw":50.37},{"c":50.39,"h":50.39,"l":50.39,"n":2,"o":50.39,"t":"2026-09-29T08:00:00Z","v":101,"vw":50.39},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-09-29T08:15:00Z","v":207,"vw":50.38},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-09-29T10:00:00Z","v":7200,"vw":50.39},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-09-29T12:00:00Z","v":100,"vw":50.38},{"c":50.385,"h":50.385,"l":50.385,"n":4,"o":50.385,"t":"2026-09-29T13:00:00Z","v":400,"vw":50.385},{"c":50.3803,"h":50.3803,"l":50.3803,"n":1,"o":50.3803,"t":"2026-09-29T13:15:00Z","v":4208,"vw":50.3803},{"c":50.3876,"h":50.39,"l":50.38,"n":131,"o":50.38,"t":"2026-09-29T13:30:00Z","v":49032,"vw":50.382641},{"c":50.387,"h":50.39,"l":50.38,"n":120,"o":50.385,"t":"2026-09-29T13:45:00Z","v":73667,"vw":50.386857},{"c":50.38,"h":50.39,"l":50.38,"n":139,"o":50.385,"t":"2026-09-29T14:00:00Z","v":43165,"vw":50.385183},{"c":50.383,"h":50.39,"l":50.38,"n":117,"o":50.38,"t":"2026-09-29T14:15:00Z","v":20039,"vw":50.385243},{"c":50.385,"h":50.39,"l":50.3801,"n":153,"o":50.385,"t":"2026-09-29T14:30:00Z","v":35418,"vw":50.38503},{"c":50.385,"h":50.39,"l":50.38,"n":116,"o":50.385,"t":"2026-09-29T14:45:00Z","v":23700,"vw":50.384533},{"c":50.385,"h":50.39,"l":50.3801,"n":87,"o":50.39,"t":"2026-09-29T15:00:00Z","v":18030,"vw":50.38426},{"c":50.39,"h":50.39,"l":50.38,"n":86,"o":50.385,"t":"2026-09-29T15:15:00Z","v":17693,"vw":50.384758},{"c":50.385,"h":50.39,"l":50.38,"n":47,"o":50.385,"t":"2026-09-29T15:30:00Z","v":7874,"vw":50.383967},{"c":50.385,"h":50.39,"l":50.38,"n":47,"o":50.385,"t":"2026-09-29T15:45:00Z","v":15156,"vw":50.384504},{"c":50.3899,"h":50.39,"l":50.38,"n":101,"o":50.385,"t":"2026-09-29T16:00:00Z","v":53248,"vw":50.384762},{"c":50.3824,"h":50.39,"l":50.38,"n":119,"o":50.385,"t":"2026-09-29T16:15:00Z","v":44005,"vw":50.386064},{"c":50.38,"h":50.39,"l":50.38,"n":231,"o":50.3829,"t":"2026-09-29T16:30:00Z","v":43175,"vw":50.382265},{"c":50.3807,"h":50.39,"l":50.38,"n":61,"o":50.38,"t":"2026-09-29T16:45:00Z","v":33553,"vw":50.384331},{"c":50.384,"h":50.39,"l":50.38,"n":124,"o":50.385,"t":"2026-09-29T17:00:00Z","v":89294,"vw":50.386789},{"c":50.3897,"h":50.39,"l":50.38,"n":139,"o":50.385,"t":"2026-09-29T17:15:00Z","v":39651,"vw":50.385829},{"c":50.38,"h":50.39,"l":50.38,"n":100,"o":50.3809,"t":"2026-09-29T17:30:00Z","v":63353,"vw":50.386061},{"c":50.385,"h":50.39,"l":50.38,"n":160,"o":50.385,"t":"2026-09-29T17:45:00Z","v":44705,"vw":50.383988},{"c":50.385,"h":50.39,"l":50.38,"n":134,"o":50.385,"t":"2026-09-29T18:00:00Z","v":28345,"vw":50.385696},{"c":50.385,"h":50.39,"l":50.38,"n":206,"o":50.3838,"t":"2026-09-29T18:15:00Z","v":32456,"vw":50.385672},{"c":50.39,"h":50.39,"l":50.3832,"n":79,"o":50.3838,"t":"2026-09-29T18:30:00Z","v":22916,"vw":50.387023},{"c":50.38,"h":50.39,"l":50.38,"n":171,"o":50.385,"t":"2026-09-29T18:45:00Z","v":52764,"vw":50.384745},{"c":50.385,"h":50.39,"l":50.38,"n":110,"o":50.3844,"t":"2026-09-29T19:00:00Z","v":30559,"vw":50.386171},{"c":50.3899,"h":50.39,"l":50.38,"n":215,"o":50.385,"t":"2026-09-29T19:15:00Z","v":46048,"vw":50.386311},{"c":50.385,"h":50.39,"l":50.38,"n":188,"o":50.385,"t":"2026-09-29T19:30:00Z","v":60459,"vw":50.385363},{"c":50.39,"h":50.39,"l":50.38,"n":338,"o":50.38,"t":"2026-09-29T19:45:00Z","v":102140,"vw":50.387364},{"c":50.3801,"h":50.3801,"l":50.38,"n":11,"o":50.38,"t":"2026-09-29T20:00:00Z","v":41451,"vw":50.380005},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-09-29T21:15:00Z","v":891,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-09-29T21:45:00Z","v":2000,"vw":50.38},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-09-30T12:15:00Z","v":400,"vw":50.39},{"c":50.395,"h":50.395,"l":50.395,"n":1,"o":50.395,"t":"2026-09-30T12:30:00Z","v":600,"vw":50.395},{"c":50.395,"h":50.4,"l":50.395,"n":5,"o":50.395,"t":"2026-09-30T13:15:00Z","v":3483,"vw":50.396124},{"c":50.405,"h":50.41,"l":50.3999,"n":160,"o":50.4,"t":"2026-09-30T13:30:00Z","v":79040,"vw":50.402818},{"c":50.405,"h":50.41,"l":50.4,"n":123,"o":50.405,"t":"2026-09-30T13:45:00Z","v":64272,"vw":50.40482},{"c":50.405,"h":50.41,"l":50.4,"n":156,"o":50.41,"t":"2026-09-30T14:00:00Z","v":40447,"vw":50.403635},{"c":50.4033,"h":50.41,"l":50.4,"n":80,"o":50.401,"t":"2026-09-30T14:15:00Z","v":38073,"vw":50.402633},{"c":50.4039,"h":50.41,"l":50.4,"n":184,"o":50.405,"t":"2026-09-30T14:30:00Z","v":55481,"vw":50.402827},{"c":50.4059,"h":50.4099,"l":50.4,"n":91,"o":50.4,"t":"2026-09-30T14:45:00Z","v":29198,"vw":50.403375},{"c":50.405,"h":50.41,"l":50.4,"n":115,"o":50.4,"t":"2026-09-30T15:00:00Z","v":38444,"vw":50.404556},{"c":50.405,"h":50.41,"l":50.4,"n":119,"o":50.4,"t":"2026-09-30T15:15:00Z","v":64417,"vw":50.407546},{"c":50.405,"h":50.41,"l":50.4,"n":141,"o":50.41,"t":"2026-09-30T15:30:00Z","v":115492,"vw":50.404161},{"c":50.4037,"h":50.41,"l":50.4,"n":111,"o":50.405,"t":"2026-09-30T15:45:00Z","v":50648,"vw":50.402798},{"c":50.405,"h":50.41,"l":50.4,"n":86,"o":50.405,"t":"2026-09-30T16:00:00Z","v":83399,"vw":50.407709},{"c":50.4076,"h":50.41,"l":50.4,"n":120,"o":50.405,"t":"2026-09-30T16:15:00Z","v":40006,"vw":50.404469},{"c":50.4001,"h":50.41,"l":50.4,"n":92,"o":50.4,"t":"2026-09-30T16:30:00Z","v":55223,"vw":50.405278},{"c":50.4018,"h":50.41,"l":50.4,"n":87,"o":50.405,"t":"2026-09-30T16:45:00Z","v":20328,"vw":50.404154},{"c":50.4056,"h":50.41,"l":50.4,"n":61,"o":50.405,"t":"2026-09-30T17:00:00Z","v":10665,"vw":50.405075},{"c":50.405,"h":50.41,"l":50.4,"n":148,"o":50.4018,"t":"2026-09-30T17:15:00Z","v":63905,"vw":50.403062},{"c":50.4055,"h":50.41,"l":50.4,"n":96,"o":50.405,"t":"2026-09-30T17:30:00Z","v":19365,"vw":50.40388},{"c":50.4,"h":50.41,"l":50.4,"n":85,"o":50.41,"t":"2026-09-30T17:45:00Z","v":24572,"vw":50.404326},{"c":50.4059,"h":50.41,"l":50.4,"n":53,"o":50.405,"t":"2026-09-30T18:00:00Z","v":24784,"vw":50.403845},{"c":50.405,"h":50.41,"l":50.4,"n":202,"o":50.4035,"t":"2026-09-30T18:15:00Z","v":62740,"vw":50.405375},{"c":50.4039,"h":50.41,"l":50.4,"n":95,"o":50.405,"t":"2026-09-30T18:30:00Z","v":27413,"vw":50.404211},{"c":50.4099,"h":50.41,"l":50.4,"n":152,"o":50.4,"t":"2026-09-30T18:45:00Z","v":39688,"vw":50.404639},{"c":50.405,"h":50.41,"l":50.4,"n":159,"o":50.405,"t":"2026-09-30T19:00:00Z","v":39844,"vw":50.405169},{"c":50.4035,"h":50.41,"l":50.4,"n":112,"o":50.4037,"t":"2026-09-30T19:15:00Z","v":26517,"vw":50.403702},{"c":50.405,"h":50.41,"l":50.4,"n":132,"o":50.4099,"t":"2026-09-30T19:30:00Z","v":55309,"vw":50.403448},{"c":50.405,"h":50.41,"l":50.4,"n":620,"o":50.41,"t":"2026-09-30T19:45:00Z","v":111392,"vw":50.405198},{"c":50.4097,"h":50.4097,"l":50.4,"n":14,"o":50.4,"t":"2026-09-30T20:00:00Z","v":21712,"vw":50.400136},{"c":50.402,"h":50.402,"l":50.402,"n":1,"o":50.402,"t":"2026-09-30T20:15:00Z","v":110,"vw":50.402},{"c":50.41,"h":50.41,"l":50.4001,"n":4,"o":50.4001,"t":"2026-09-30T20:45:00Z","v":3540,"vw":50.404012},{"c":50.4,"h":50.41,"l":50.4,"n":54,"o":50.41,"t":"2026-09-30T21:00:00Z","v":32049,"vw":50.401868},{"c":50.2398,"h":50.2398,"l":50.2398,"n":3,"o":50.2398,"t":"2026-10-01T12:30:00Z","v":126,"vw":50.2398},{"c":50.235,"h":50.24,"l":50.23,"n":240,"o":50.238,"t":"2026-10-01T13:30:00Z","v":80861,"vw":50.234698},{"c":50.235,"h":50.24,"l":50.23,"n":205,"o":50.2386,"t":"2026-10-01T13:45:00Z","v":62335,"vw":50.23262},{"c":50.23,"h":50.24,"l":50.23,"n":233,"o":50.235,"t":"2026-10-01T14:00:00Z","v":54016,"vw":50.233345},{"c":50.235,"h":50.24,"l":50.23,"n":153,"o":50.2318,"t":"2026-10-01T14:15:00Z","v":129795,"vw":50.233854},{"c":50.235,"h":50.24,"l":50.23,"n":221,"o":50.235,"t":"2026-10-01T14:30:00Z","v":42666,"vw":50.234716},{"c":50.2301,"h":50.24,"l":50.23,"n":153,"o":50.2301,"t":"2026-10-01T14:45:00Z","v":54218,"vw":50.235472},{"c":50.235,"h":50.24,"l":50.23,"n":178,"o":50.235,"t":"2026-10-01T15:00:00Z","v":45305,"vw":50.235721},{"c":50.235,"h":50.24,"l":50.23,"n":191,"o":50.235,"t":"2026-10-01T15:15:00Z","v":74554,"vw":50.236903},{"c":50.25,"h":50.25,"l":50.23,"n":427,"o":50.23,"t":"2026-10-01T15:30:00Z","v":111352,"vw":50.241853},{"c":50.245,"h":50.25,"l":50.2401,"n":109,"o":50.2499,"t":"2026-10-01T15:45:00Z","v":36301,"vw":50.245005},{"c":50.2451,"h":50.25,"l":50.2401,"n":107,"o":50.245,"t":"2026-10-01T16:00:00Z","v":16824,"vw":50.246149},{"c":50.255,"h":50.27,"l":50.24,"n":317,"o":50.245,"t":"2026-10-01T16:15:00Z","v":315819,"vw":50.26092},{"c":50.2501,"h":50.26,"l":50.25,"n":184,"o":50.255,"t":"2026-10-01T16:30:00Z","v":57630,"vw":50.255142},{"c":50.2599,"h":50.26,"l":50.2524,"n":118,"o":50.255,"t":"2026-10-01T16:45:00Z","v":75369,"vw":50.258508},{"c":50.256,"h":50.26,"l":50.25,"n":97,"o":50.255,"t":"2026-10-01T17:00:00Z","v":24510,"vw":50.255755},{"c":50.26,"h":50.27,"l":50.25,"n":246,"o":50.255,"t":"2026-10-01T17:15:00Z","v":48403,"vw":50.260603},{"c":50.27,"h":50.27,"l":50.26,"n":177,"o":50.27,"t":"2026-10-01T17:30:00Z","v":54921,"vw":50.268309},{"c":50.265,"h":50.27,"l":50.26,"n":220,"o":50.265,"t":"2026-10-01T17:45:00Z","v":126102,"vw":50.268981},{"c":50.27,"h":50.27,"l":50.26,"n":119,"o":50.2624,"t":"2026-10-01T18:00:00Z","v":38793,"vw":50.264198},{"c":50.27,"h":50.27,"l":50.26,"n":237,"o":50.265,"t":"2026-10-01T18:15:00Z","v":546185,"vw":50.269183},{"c":50.26,"h":50.27,"l":50.26,"n":189,"o":50.26,"t":"2026-10-01T18:30:00Z","v":55518,"vw":50.266783},{"c":50.255,"h":50.27,"l":50.25,"n":741,"o":50.265,"t":"2026-10-01T18:45:00Z","v":389655,"vw":50.259919},{"c":50.2501,"h":50.26,"l":50.25,"n":105,"o":50.255,"t":"2026-10-01T19:00:00Z","v":134200,"vw":50.250828},{"c":50.255,"h":50.26,"l":50.25,"n":107,"o":50.255,"t":"2026-10-01T19:15:00Z","v":43240,"vw":50.256447},{"c":50.2541,"h":50.26,"l":50.25,"n":153,"o":50.255,"t":"2026-10-01T19:30:00Z","v":102876,"vw":50.255476},{"c":50.255,"h":50.26,"l":50.25,"n":327,"o":50.26,"t":"2026-10-01T19:45:00Z","v":80376,"vw":50.256876},{"c":50.26,"h":50.26,"l":50.2501,"n":23,"o":50.26,"t":"2026-10-01T20:00:00Z","v":5700,"vw":50.259331},{"c":50.2597,"h":50.2597,"l":50.2597,"n":1,"o":50.2597,"t":"2026-10-01T20:45:00Z","v":100,"vw":50.2597},{"c":50.258,"h":50.258,"l":50.258,"n":1,"o":50.258,"t":"2026-10-01T21:30:00Z","v":520,"vw":50.258},{"c":50.26,"h":50.26,"l":50.26,"n":1,"o":50.26,"t":"2026-10-01T22:00:00Z","v":100,"vw":50.26},{"c":50.27,"h":50.27,"l":50.27,"n":2,"o":50.27,"t":"2026-10-02T08:45:00Z","v":800,"vw":50.27},{"c":50.2797,"h":50.2797,"l":50.27,"n":4,"o":50.27,"t":"2026-10-02T11:00:00Z","v":2503,"vw":50.278083},{"c":50.2705,"h":50.2705,"l":50.27,"n":2,"o":50.27,"t":"2026-10-02T11:15:00Z","v":1000,"vw":50.27025},{"c":50.2715,"h":50.2715,"l":50.2715,"n":1,"o":50.2715,"t":"2026-10-02T11:30:00Z","v":1986,"vw":50.2715},{"c":50.2792,"h":50.2792,"l":50.2792,"n":1,"o":50.2792,"t":"2026-10-02T11:45:00Z","v":150,"vw":50.2792},{"c":50.2801,"h":50.2801,"l":50.28,"n":2,"o":50.28,"t":"2026-10-02T13:00:00Z","v":790,"vw":50.28005},{"c":50.281,"h":50.29,"l":50.28,"n":147,"o":50.282,"t":"2026-10-02T13:30:00Z","v":78732,"vw":50.282067},{"c":50.2815,"h":50.29,"l":50.28,"n":129,"o":50.285,"t":"2026-10-02T13:45:00Z","v":37109,"vw":50.282434},{"c":50.285,"h":50.29,"l":50.28,"n":100,"o":50.29,"t":"2026-10-02T14:00:00Z","v":21099,"vw":50.285914},{"c":50.28,"h":50.29,"l":50.28,"n":175,"o":50.2801,"t":"2026-10-02T14:15:00Z","v":85229,"vw":50.285267},{"c":50.28,"h":50.29,"l":50.28,"n":124,"o":50.285,"t":"2026-10-02T14:30:00Z","v":17995,"vw":50.285051},{"c":50.28,"h":50.29,"l":50.28,"n":230,"o":50.28,"t":"2026-10-02T14:45:00Z","v":111564,"vw":50.284199},{"c":50.275,"h":50.285,"l":50.27,"n":251,"o":50.28,"t":"2026-10-02T15:00:00Z","v":59869,"vw":50.277312},{"c":50.275,"h":50.2776,"l":50.27,"n":119,"o":50.275,"t":"2026-10-02T15:15:00Z","v":33608,"vw":50.273747},{"c":50.275,"h":50.28,"l":50.27,"n":57,"o":50.275,"t":"2026-10-02T15:30:00Z","v":49130,"vw":50.278847},{"c":50.2701,"h":50.2799,"l":50.27,"n":71,"o":50.27,"t":"2026-10-02T15:45:00Z","v":14334,"vw":50.273349},{"c":50.27,"h":50.28,"l":50.27,"n":63,"o":50.27,"t":"2026-10-02T16:00:00Z","v":34367,"vw":50.271538},{"c":50.275,"h":50.28,"l":50.27,"n":110,"o":50.275,"t":"2026-10-02T16:15:00Z","v":17908,"vw":50.27528},{"c":50.27,"h":50.28,"l":50.27,"n":135,"o":50.28,"t":"2026-10-02T16:30:00Z","v":30786,"vw":50.272957},{"c":50.26,"h":50.2758,"l":50.26,"n":193,"o":50.27,"t":"2026-10-02T16:45:00Z","v":259513,"vw":50.269716},{"c":50.265,"h":50.27,"l":50.26,"n":109,"o":50.265,"t":"2026-10-02T17:00:00Z","v":31213,"vw":50.26569},{"c":50.26,"h":50.27,"l":50.26,"n":218,"o":50.27,"t":"2026-10-02T17:15:00Z","v":69175,"vw":50.266097},{"c":50.26,"h":50.27,"l":50.26,"n":59,"o":50.2655,"t":"2026-10-02T17:30:00Z","v":22628,"vw":50.265407},{"c":50.275,"h":50.28,"l":50.26,"n":321,"o":50.265,"t":"2026-10-02T17:45:00Z","v":457847,"vw":50.275459},{"c":50.27,"h":50.28,"l":50.27,"n":64,"o":50.2799,"t":"2026-10-02T18:00:00Z","v":23040,"vw":50.274392},{"c":50.27,"h":50.28,"l":50.27,"n":90,"o":50.275,"t":"2026-10-02T18:15:00Z","v":29732,"vw":50.272454},{"c":50.275,"h":50.28,"l":50.27,"n":183,"o":50.27,"t":"2026-10-02T18:30:00Z","v":37977,"vw":50.275945},{"c":50.2659,"h":50.2799,"l":50.26,"n":346,"o":50.2799,"t":"2026-10-02T18:45:00Z","v":232404,"vw":50.26604},{"c":50.265,"h":50.27,"l":50.26,"n":198,"o":50.2663,"t":"2026-10-02T19:00:00Z","v":53332,"vw":50.26581},{"c":50.265,"h":50.27,"l":50.26,"n":207,"o":50.265,"t":"2026-10-02T19:15:00Z","v":74471,"vw":50.264472},{"c":50.265,"h":50.27,"l":50.26,"n":200,"o":50.265,"t":"2026-10-02T19:30:00Z","v":59532,"vw":50.26469},{"c":50.27,"h":50.27,"l":50.26,"n":360,"o":50.265,"t":"2026-10-02T19:45:00Z","v":80472,"vw":50.263472},{"c":50.2754,"h":50.2754,"l":50.26,"n":23,"o":50.26,"t":"2026-10-02T20:00:00Z","v":1749,"vw":50.263467},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-10-02T20:15:00Z","v":500,"vw":50.28},{"c":50.2797,"h":50.2797,"l":50.2797,"n":1,"o":50.2797,"t":"2026-10-02T21:00:00Z","v":1000,"vw":50.2797},{"c":50.28,"h":50.28,"l":50.28,"n":11,"o":50.28,"t":"2026-10-02T22:15:00Z","v":1000,"vw":50.28},{"c":50.26,"h":50.26,"l":50.26,"n":2,"o":50.26,"t":"2026-10-05T08:00:00Z","v":200,"vw":50.26},{"c":50.279,"h":50.279,"l":50.279,"n":1,"o":50.279,"t":"2026-10-05T11:15:00Z","v":100,"vw":50.279},{"c":50.2701,"h":50.2701,"l":50.2701,"n":1,"o":50.2701,"t":"2026-10-05T12:15:00Z","v":250,"vw":50.2701},{"c":50.27,"h":50.27,"l":50.27,"n":1,"o":50.27,"t":"2026-10-05T12:30:00Z","v":250,"vw":50.27},{"c":50.27,"h":50.27,"l":50.27,"n":3,"o":50.27,"t":"2026-10-05T13:15:00Z","v":240,"vw":50.27},{"c":50.275,"h":50.28,"l":50.27,"n":171,"o":50.27,"t":"2026-10-05T13:30:00Z","v":103375,"vw":50.273687},{"c":50.275,"h":50.28,"l":50.27,"n":297,"o":50.2716,"t":"2026-10-05T13:45:00Z","v":124520,"vw":50.275841},{"c":50.275,"h":50.28,"l":50.27,"n":223,"o":50.275,"t":"2026-10-05T14:00:00Z","v":71711,"vw":50.276601},{"c":50.28,"h":50.28,"l":50.27,"n":148,"o":50.28,"t":"2026-10-05T14:15:00Z","v":144203,"vw":50.279345},{"c":50.28,"h":50.28,"l":50.27,"n":185,"o":50.28,"t":"2026-10-05T14:30:00Z","v":31819,"vw":50.275378},{"c":50.275,"h":50.28,"l":50.27,"n":152,"o":50.275,"t":"2026-10-05T14:45:00Z","v":35426,"vw":50.276683},{"c":50.2701,"h":50.28,"l":50.27,"n":113,"o":50.275,"t":"2026-10-05T15:00:00Z","v":42228,"vw":50.275154},{"c":50.275,"h":50.28,"l":50.27,"n":170,"o":50.275,"t":"2026-10-05T15:15:00Z","v":87997,"vw":50.272528},{"c":50.27,"h":50.28,"l":50.27,"n":105,"o":50.2759,"t":"2026-10-05T15:30:00Z","v":27742,"vw":50.275652},{"c":50.274,"h":50.28,"l":50.27,"n":106,"o":50.2769,"t":"2026-10-05T15:45:00Z","v":28069,"vw":50.275951},{"c":50.275,"h":50.28,"l":50.27,"n":112,"o":50.275,"t":"2026-10-05T16:00:00Z","v":36919,"vw":50.273997},{"c":50.275,"h":50.28,"l":50.27,"n":129,"o":50.275,"t":"2026-10-05T16:15:00Z","v":27570,"vw":50.273635},{"c":50.2717,"h":50.28,"l":50.27,"n":66,"o":50.2716,"t":"2026-10-05T16:30:00Z","v":11568,"vw":50.274273},{"c":50.27,"h":50.28,"l":50.27,"n":459,"o":50.275,"t":"2026-10-05T16:45:00Z","v":120794,"vw":50.274562},{"c":50.275,"h":50.28,"l":50.27,"n":94,"o":50.2719,"t":"2026-10-05T17:00:00Z","v":20338,"vw":50.273316},{"c":50.27,"h":50.28,"l":50.27,"n":137,"o":50.27,"t":"2026-10-05T17:15:00Z","v":33855,"vw":50.273633},{"c":50.275,"h":50.28,"l":50.27,"n":496,"o":50.27,"t":"2026-10-05T17:30:00Z","v":68932,"vw":50.272983},{"c":50.2637,"h":50.2759,"l":50.26,"n":451,"o":50.2756,"t":"2026-10-05T17:45:00Z","v":135635,"vw":50.270106},{"c":50.265,"h":50.27,"l":50.26,"n":117,"o":50.2644,"t":"2026-10-05T18:00:00Z","v":20082,"vw":50.267959},{"c":50.27,"h":50.27,"l":50.26,"n":85,"o":50.27,"t":"2026-10-05T18:15:00Z","v":55890,"vw":50.265375},{"c":50.27,"h":50.27,"l":50.26,"n":85,"o":50.27,"t":"2026-10-05T18:30:00Z","v":38946,"vw":50.266061},{"c":50.27,"h":50.27,"l":50.26,"n":463,"o":50.27,"t":"2026-10-05T18:45:00Z","v":152032,"vw":50.265351},{"c":50.275,"h":50.28,"l":50.265,"n":211,"o":50.265,"t":"2026-10-05T19:00:00Z","v":114310,"vw":50.274653},{"c":50.275,"h":50.28,"l":50.27,"n":207,"o":50.275,"t":"2026-10-05T19:15:00Z","v":97129,"vw":50.273256},{"c":50.27,"h":50.28,"l":50.27,"n":212,"o":50.275,"t":"2026-10-05T19:30:00Z","v":53181,"vw":50.276255},{"c":50.275,"h":50.28,"l":50.27,"n":297,"o":50.2759,"t":"2026-10-05T19:45:00Z","v":54670,"vw":50.274232},{"c":50.28,"h":50.28,"l":50.28,"n":10,"o":50.28,"t":"2026-10-05T20:00:00Z","v":3513,"vw":50.28},{"c":50.272,"h":50.272,"l":50.272,"n":1,"o":50.272,"t":"2026-10-05T21:00:00Z","v":200,"vw":50.272},{"c":50.2701,"h":50.2701,"l":50.2701,"n":1,"o":50.2701,"t":"2026-10-05T21:45:00Z","v":1000,"vw":50.2701},{"c":50.2703,"h":50.2703,"l":50.2703,"n":1,"o":50.2703,"t":"2026-10-05T22:15:00Z","v":100,"vw":50.2703},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-10-06T08:30:00Z","v":100,"vw":50.28},{"c":50.2893,"h":50.2893,"l":50.2893,"n":1,"o":50.2893,"t":"2026-10-06T10:15:00Z","v":300,"vw":50.2893},{"c":50.2899,"h":50.2899,"l":50.2899,"n":2,"o":50.2899,"t":"2026-10-06T12:30:00Z","v":144,"vw":50.2899},{"c":50.2899,"h":50.2899,"l":50.2899,"n":1,"o":50.2899,"t":"2026-10-06T13:00:00Z","v":198,"vw":50.2899},{"c":50.2885,"h":50.29,"l":50.28,"n":174,"o":50.29,"t":"2026-10-06T13:30:00Z","v":85351,"vw":50.287085},{"c":50.29,"h":50.29,"l":50.28,"n":565,"o":50.2801,"t":"2026-10-06T13:45:00Z","v":303841,"vw":50.288835},{"c":50.29,"h":50.29,"l":50.28,"n":169,"o":50.29,"t":"2026-10-06T14:00:00Z","v":142260,"vw":50.287911},{"c":50.2843,"h":50.29,"l":50.28,"n":153,"o":50.288,"t":"2026-10-06T14:15:00Z","v":56444,"vw":50.285369},{"c":50.2845,"h":50.29,"l":50.28,"n":133,"o":50.285,"t":"2026-10-06T14:30:00Z","v":20863,"vw":50.284712},{"c":50.29,"h":50.29,"l":50.28,"n":116,"o":50.285,"t":"2026-10-06T14:45:00Z","v":44687,"vw":50.283533},{"c":50.29,"h":50.3,"l":50.28,"n":796,"o":50.288,"t":"2026-10-06T15:00:00Z","v":102163,"vw":50.291622},{"c":50.295,"h":50.3,"l":50.29,"n":117,"o":50.295,"t":"2026-10-06T15:15:00Z","v":34628,"vw":50.294071},{"c":50.2958,"h":50.3,"l":50.29,"n":100,"o":50.295,"t":"2026-10-06T15:30:00Z","v":36062,"vw":50.294506},{"c":50.3,"h":50.3,"l":50.29,"n":128,"o":50.295,"t":"2026-10-06T15:45:00Z","v":23848,"vw":50.295153},{"c":50.2943,"h":50.2999,"l":50.29,"n":159,"o":50.295,"t":"2026-10-06T16:00:00Z","v":151153,"vw":50.291149},{"c":50.2901,"h":50.3,"l":50.29,"n":65,"o":50.2924,"t":"2026-10-06T16:15:00Z","v":37877,"vw":50.291276},{"c":50.293,"h":50.3,"l":50.29,"n":142,"o":50.2999,"t":"2026-10-06T16:30:00Z","v":50430,"vw":50.292025},{"c":50.29,"h":50.3,"l":50.29,"n":151,"o":50.29,"t":"2026-10-06T16:45:00Z","v":47015,"vw":50.29473},{"c":50.295,"h":50.3,"l":50.29,"n":69,"o":50.29,"t":"2026-10-06T17:00:00Z","v":11833,"vw":50.291392},{"c":50.295,"h":50.3,"l":50.29,"n":143,"o":50.2937,"t":"2026-10-06T17:15:00Z","v":29416,"vw":50.293545},{"c":50.2999,"h":50.3,"l":50.29,"n":83,"o":50.29,"t":"2026-10-06T17:30:00Z","v":29910,"vw":50.292552},{"c":50.2901,"h":50.3,"l":50.29,"n":139,"o":50.3,"t":"2026-10-06T17:45:00Z","v":114408,"vw":50.29741},{"c":50.2916,"h":50.3,"l":50.29,"n":92,"o":50.29,"t":"2026-10-06T18:00:00Z","v":55509,"vw":50.293432},{"c":50.2961,"h":50.3,"l":50.29,"n":296,"o":50.295,"t":"2026-10-06T18:15:00Z","v":131300,"vw":50.29592},{"c":50.3,"h":50.3,"l":50.29,"n":52,"o":50.295,"t":"2026-10-06T18:30:00Z","v":12677,"vw":50.294719},{"c":50.2901,"h":50.3,"l":50.29,"n":165,"o":50.3,"t":"2026-10-06T18:45:00Z","v":126600,"vw":50.29335},{"c":50.299,"h":50.3,"l":50.29,"n":194,"o":50.295,"t":"2026-10-06T19:00:00Z","v":169046,"vw":50.298884},{"c":50.295,"h":50.3,"l":50.29,"n":191,"o":50.2999,"t":"2026-10-06T19:15:00Z","v":167765,"vw":50.296859},{"c":50.295,"h":50.3,"l":50.29,"n":188,"o":50.295,"t":"2026-10-06T19:30:00Z","v":95929,"vw":50.298233},{"c":50.3,"h":50.3,"l":50.29,"n":248,"o":50.295,"t":"2026-10-06T19:45:00Z","v":67307,"vw":50.294537},{"c":50.3,"h":50.3,"l":50.29,"n":9,"o":50.29,"t":"2026-10-06T20:00:00Z","v":5729,"vw":50.293495},{"c":50.2915,"h":50.2915,"l":50.2915,"n":1,"o":50.2915,"t":"2026-10-06T20:30:00Z","v":160,"vw":50.2915},{"c":50.2901,"h":50.2901,"l":50.2901,"n":1,"o":50.2901,"t":"2026-10-06T22:00:00Z","v":1013,"vw":50.2901},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-07T08:00:00Z","v":800,"vw":50.3},{"c":50.3075,"h":50.3075,"l":50.3075,"n":1,"o":50.3075,"t":"2026-10-07T11:45:00Z","v":1400,"vw":50.3075},{"c":50.29,"h":50.2901,"l":50.29,"n":3,"o":50.29,"t":"2026-10-07T12:45:00Z","v":2695,"vw":50.290037},{"c":50.295,"h":50.3,"l":50.29,"n":267,"o":50.29,"t":"2026-10-07T13:30:00Z","v":107115,"vw":50.29341},{"c":50.295,"h":50.3,"l":50.29,"n":96,"o":50.2964,"t":"2026-10-07T13:45:00Z","v":24298,"vw":50.294824},{"c":50.295,"h":50.3,"l":50.2933,"n":91,"o":50.295,"t":"2026-10-07T14:00:00Z","v":22974,"vw":50.295764},{"c":50.299,"h":50.3,"l":50.29,"n":213,"o":50.2901,"t":"2026-10-07T14:15:00Z","v":52364,"vw":50.296026},{"c":50.3,"h":50.3,"l":50.29,"n":347,"o":50.3,"t":"2026-10-07T14:30:00Z","v":77865,"vw":50.297462},{"c":50.3,"h":50.3,"l":50.29,"n":141,"o":50.295,"t":"2026-10-07T14:45:00Z","v":137956,"vw":50.291969},{"c":50.29,"h":50.3,"l":50.29,"n":139,"o":50.3,"t":"2026-10-07T15:00:00Z","v":57896,"vw":50.296022},{"c":50.2999,"h":50.3,"l":50.29,"n":117,"o":50.3,"t":"2026-10-07T15:15:00Z","v":51788,"vw":50.297372},{"c":50.3,"h":50.3,"l":50.29,"n":182,"o":50.3,"t":"2026-10-07T15:30:00Z","v":62446,"vw":50.295357},{"c":50.295,"h":50.3,"l":50.29,"n":227,"o":50.2959,"t":"2026-10-07T15:45:00Z","v":81708,"vw":50.296103},{"c":50.295,"h":50.3,"l":50.29,"n":189,"o":50.3,"t":"2026-10-07T16:00:00Z","v":80532,"vw":50.295696},{"c":50.295,"h":50.3,"l":50.29,"n":181,"o":50.3,"t":"2026-10-07T16:15:00Z","v":48420,"vw":50.295743},{"c":50.3,"h":50.3,"l":50.29,"n":137,"o":50.3,"t":"2026-10-07T16:30:00Z","v":60759,"vw":50.29671},{"c":50.295,"h":50.3,"l":50.29,"n":510,"o":50.295,"t":"2026-10-07T16:45:00Z","v":82947,"vw":50.295614},{"c":50.295,"h":50.3,"l":50.29,"n":183,"o":50.3,"t":"2026-10-07T17:00:00Z","v":49214,"vw":50.296388},{"c":50.295,"h":50.3,"l":50.29,"n":215,"o":50.3,"t":"2026-10-07T17:15:00Z","v":76066,"vw":50.295301},{"c":50.295,"h":50.3,"l":50.29,"n":188,"o":50.295,"t":"2026-10-07T17:30:00Z","v":57097,"vw":50.296166},{"c":50.2941,"h":50.3,"l":50.29,"n":245,"o":50.3,"t":"2026-10-07T17:45:00Z","v":67235,"vw":50.296191},{"c":50.295,"h":50.3,"l":50.29,"n":79,"o":50.2925,"t":"2026-10-07T18:00:00Z","v":34989,"vw":50.296788},{"c":50.3,"h":50.3,"l":50.29,"n":515,"o":50.3,"t":"2026-10-07T18:15:00Z","v":76383,"vw":50.29678},{"c":50.3,"h":50.3,"l":50.29,"n":106,"o":50.3,"t":"2026-10-07T18:30:00Z","v":64525,"vw":50.298421},{"c":50.3,"h":50.3,"l":50.29,"n":121,"o":50.29,"t":"2026-10-07T18:45:00Z","v":65376,"vw":50.293539},{"c":50.2999,"h":50.3,"l":50.29,"n":190,"o":50.2999,"t":"2026-10-07T19:00:00Z","v":145171,"vw":50.299586},{"c":50.29,"h":50.3,"l":50.29,"n":139,"o":50.295,"t":"2026-10-07T19:15:00Z","v":63441,"vw":50.296725},{"c":50.295,"h":50.3,"l":50.29,"n":139,"o":50.3,"t":"2026-10-07T19:30:00Z","v":75269,"vw":50.293189},{"c":50.3,"h":50.3,"l":50.29,"n":403,"o":50.3,"t":"2026-10-07T19:45:00Z","v":120066,"vw":50.298874},{"c":50.2903,"h":50.3,"l":50.2903,"n":13,"o":50.295,"t":"2026-10-07T20:00:00Z","v":3284,"vw":50.295032},{"c":50.2904,"h":50.2904,"l":50.2904,"n":1,"o":50.2904,"t":"2026-10-07T20:30:00Z","v":700,"vw":50.2904},{"c":50.2902,"h":50.2902,"l":50.2902,"n":1,"o":50.2902,"t":"2026-10-07T22:15:00Z","v":169,"vw":50.2902},{"c":50.2998,"h":50.2998,"l":50.2909,"n":3,"o":50.2909,"t":"2026-10-08T12:00:00Z","v":1218,"vw":50.292383},{"c":50.299,"h":50.3,"l":50.29,"n":114,"o":50.29,"t":"2026-10-08T13:30:00Z","v":36246,"vw":50.294432},{"c":50.295,"h":50.3,"l":50.29,"n":158,"o":50.295,"t":"2026-10-08T13:45:00Z","v":52022,"vw":50.295649},{"c":50.294,"h":50.3,"l":50.29,"n":126,"o":50.3,"t":"2026-10-08T14:00:00Z","v":108424,"vw":50.297887},{"c":50.2999,"h":50.3,"l":50.2901,"n":139,"o":50.3,"t":"2026-10-08T14:15:00Z","v":68324,"vw":50.299331},{"c":50.295,"h":50.3,"l":50.29,"n":123,"o":50.295,"t":"2026-10-08T14:30:00Z","v":36626,"vw":50.296408},{"c":50.3,"h":50.3,"l":50.29,"n":114,"o":50.3,"t":"2026-10-08T14:45:00Z","v":65182,"vw":50.294653},{"c":50.295,"h":50.3,"l":50.29,"n":78,"o":50.2999,"t":"2026-10-08T15:00:00Z","v":22716,"vw":50.298063},{"c":50.3,"h":50.3,"l":50.29,"n":145,"o":50.3,"t":"2026-10-08T15:15:00Z","v":185088,"vw":50.29977},{"c":50.2997,"h":50.3,"l":50.29,"n":71,"o":50.3,"t":"2026-10-08T15:30:00Z","v":17143,"vw":50.297027},{"c":50.2935,"h":50.3,"l":50.29,"n":135,"o":50.3,"t":"2026-10-08T15:45:00Z","v":40581,"vw":50.29825},{"c":50.3,"h":50.3,"l":50.29,"n":112,"o":50.3,"t":"2026-10-08T16:00:00Z","v":35920,"vw":50.298348},{"c":50.3,"h":50.3,"l":50.29,"n":115,"o":50.3,"t":"2026-10-08T16:15:00Z","v":63073,"vw":50.293836},{"c":50.3,"h":50.3,"l":50.29,"n":98,"o":50.295,"t":"2026-10-08T16:30:00Z","v":46545,"vw":50.295386},{"c":50.305,"h":50.305,"l":50.29,"n":247,"o":50.295,"t":"2026-10-08T16:45:00Z","v":67983,"vw":50.297183},{"c":50.305,"h":50.31,"l":50.3,"n":85,"o":50.3001,"t":"2026-10-08T17:00:00Z","v":33949,"vw":50.303535},{"c":50.305,"h":50.31,"l":50.3,"n":78,"o":50.305,"t":"2026-10-08T17:15:00Z","v":20801,"vw":50.305494},{"c":50.305,"h":50.31,"l":50.3,"n":85,"o":50.31,"t":"2026-10-08T17:30:00Z","v":25295,"vw":50.30736},{"c":50.3037,"h":50.31,"l":50.3,"n":65,"o":50.305,"t":"2026-10-08T17:45:00Z","v":20756,"vw":50.30612},{"c":50.305,"h":50.31,"l":50.3,"n":80,"o":50.3099,"t":"2026-10-08T18:00:00Z","v":71801,"vw":50.307898},{"c":50.305,"h":50.31,"l":50.3,"n":400,"o":50.305,"t":"2026-10-08T18:15:00Z","v":158104,"vw":50.30898},{"c":50.31,"h":50.31,"l":50.3,"n":68,"o":50.305,"t":"2026-10-08T18:30:00Z","v":20730,"vw":50.307207},{"c":50.305,"h":50.31,"l":50.3,"n":61,"o":50.305,"t":"2026-10-08T18:45:00Z","v":17301,"vw":50.304363},{"c":50.3001,"h":50.31,"l":50.3,"n":161,"o":50.305,"t":"2026-10-08T19:00:00Z","v":113869,"vw":50.307084},{"c":50.31,"h":50.31,"l":50.3,"n":537,"o":50.305,"t":"2026-10-08T19:15:00Z","v":160522,"vw":50.307547},{"c":50.31,"h":50.31,"l":50.3,"n":473,"o":50.31,"t":"2026-10-08T19:30:00Z","v":103636,"vw":50.308752},{"c":50.315,"h":50.32,"l":50.305,"n":449,"o":50.31,"t":"2026-10-08T19:45:00Z","v":215168,"vw":50.3135},{"c":50.31,"h":50.31,"l":50.31,"n":13,"o":50.31,"t":"2026-10-08T20:00:00Z","v":235574,"vw":50.31},{"c":50.31,"h":50.31,"l":50.31,"n":1,"o":50.31,"t":"2026-10-08T23:30:00Z","v":400,"vw":50.31},{"c":50.32,"h":50.32,"l":50.32,"n":3,"o":50.32,"t":"2026-10-09T08:00:00Z","v":244,"vw":50.32},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-09T08:15:00Z","v":128,"vw":50.32},{"c":50.3215,"h":50.3215,"l":50.3215,"n":3,"o":50.3215,"t":"2026-10-09T11:00:00Z","v":209,"vw":50.3215},{"c":50.3201,"h":50.3201,"l":50.32,"n":2,"o":50.32,"t":"2026-10-09T12:15:00Z","v":564,"vw":50.32005},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-09T13:15:00Z","v":153,"vw":50.32},{"c":50.325,"h":50.33,"l":50.32,"n":128,"o":50.32,"t":"2026-10-09T13:30:00Z","v":34718,"vw":50.323308},{"c":50.325,"h":50.33,"l":50.32,"n":144,"o":50.325,"t":"2026-10-09T13:45:00Z","v":25872,"vw":50.325003},{"c":50.325,"h":50.33,"l":50.32,"n":185,"o":50.3299,"t":"2026-10-09T14:00:00Z","v":54374,"vw":50.326739},{"c":50.325,"h":50.33,"l":50.32,"n":196,"o":50.325,"t":"2026-10-09T14:15:00Z","v":44904,"vw":50.32457},{"c":50.325,"h":50.33,"l":50.32,"n":198,"o":50.325,"t":"2026-10-09T14:30:00Z","v":32129,"vw":50.324878},{"c":50.325,"h":50.33,"l":50.32,"n":190,"o":50.325,"t":"2026-10-09T14:45:00Z","v":47635,"vw":50.326804},{"c":50.33,"h":50.33,"l":50.32,"n":189,"o":50.325,"t":"2026-10-09T15:00:00Z","v":56531,"vw":50.323944},{"c":50.325,"h":50.33,"l":50.32,"n":220,"o":50.325,"t":"2026-10-09T15:15:00Z","v":91374,"vw":50.326427},{"c":50.325,"h":50.33,"l":50.32,"n":104,"o":50.3264,"t":"2026-10-09T15:30:00Z","v":21619,"vw":50.326873},{"c":50.325,"h":50.33,"l":50.32,"n":100,"o":50.33,"t":"2026-10-09T15:45:00Z","v":36165,"vw":50.3249},{"c":50.32,"h":50.33,"l":50.32,"n":106,"o":50.325,"t":"2026-10-09T16:00:00Z","v":42593,"vw":50.326415},{"c":50.325,"h":50.33,"l":50.32,"n":94,"o":50.325,"t":"2026-10-09T16:15:00Z","v":38644,"vw":50.323321},{"c":50.32,"h":50.33,"l":50.32,"n":72,"o":50.325,"t":"2026-10-09T16:30:00Z","v":30065,"vw":50.325174},{"c":50.325,"h":50.33,"l":50.32,"n":167,"o":50.33,"t":"2026-10-09T16:45:00Z","v":38290,"vw":50.325907},{"c":50.33,"h":50.33,"l":50.32,"n":73,"o":50.325,"t":"2026-10-09T17:00:00Z","v":42479,"vw":50.324524},{"c":50.33,"h":50.33,"l":50.32,"n":484,"o":50.326,"t":"2026-10-09T17:15:00Z","v":93655,"vw":50.325618},{"c":50.325,"h":50.33,"l":50.32,"n":134,"o":50.33,"t":"2026-10-09T17:30:00Z","v":34871,"vw":50.327518},{"c":50.325,"h":50.33,"l":50.32,"n":100,"o":50.33,"t":"2026-10-09T17:45:00Z","v":22267,"vw":50.327945},{"c":50.33,"h":50.33,"l":50.32,"n":380,"o":50.33,"t":"2026-10-09T18:00:00Z","v":87764,"vw":50.325123},{"c":50.325,"h":50.33,"l":50.32,"n":452,"o":50.325,"t":"2026-10-09T18:15:00Z","v":73057,"vw":50.326443},{"c":50.3235,"h":50.33,"l":50.32,"n":93,"o":50.3252,"t":"2026-10-09T18:30:00Z","v":48446,"vw":50.327764},{"c":50.328,"h":50.33,"l":50.32,"n":109,"o":50.325,"t":"2026-10-09T18:45:00Z","v":45741,"vw":50.324107},{"c":50.3269,"h":50.33,"l":50.32,"n":242,"o":50.33,"t":"2026-10-09T19:00:00Z","v":45322,"vw":50.328734},{"c":50.33,"h":50.33,"l":50.32,"n":147,"o":50.33,"t":"2026-10-09T19:15:00Z","v":48182,"vw":50.327595},{"c":50.3299,"h":50.33,"l":50.3201,"n":203,"o":50.33,"t":"2026-10-09T19:30:00Z","v":58516,"vw":50.328225},{"c":50.33,"h":50.33,"l":50.32,"n":664,"o":50.33,"t":"2026-10-09T19:45:00Z","v":154231,"vw":50.328405},{"c":50.325,"h":50.33,"l":50.325,"n":14,"o":50.33,"t":"2026-10-09T20:00:00Z","v":3802,"vw":50.325134},{"c":50.3293,"h":50.3297,"l":50.3203,"n":3,"o":50.3203,"t":"2026-10-09T21:30:00Z","v":609,"vw":50.327821},{"c":50.33,"h":50.33,"l":50.33,"n":2,"o":50.33,"t":"2026-10-09T23:00:00Z","v":159,"vw":50.33},{"c":50.3177,"h":50.3177,"l":50.3177,"n":2,"o":50.3177,"t":"2026-10-09T23:30:00Z","v":850,"vw":50.3177},{"c":50.33,"h":50.34,"l":50.33,"n":2,"o":50.34,"t":"2026-10-12T11:00:00Z","v":525,"vw":50.337619},{"c":50.3315,"h":50.3315,"l":50.3315,"n":1,"o":50.3315,"t":"2026-10-12T11:45:00Z","v":200,"vw":50.3315},{"c":50.3301,"h":50.3301,"l":50.33,"n":6,"o":50.33,"t":"2026-10-12T13:15:00Z","v":568,"vw":50.33005},{"c":50.335,"h":50.34,"l":50.3279,"n":185,"o":50.33,"t":"2026-10-12T13:30:00Z","v":61040,"vw":50.333041},{"c":50.335,"h":50.34,"l":50.33,"n":65,"o":50.3301,"t":"2026-10-12T13:45:00Z","v":13607,"vw":50.335613},{"c":50.34,"h":50.34,"l":50.3301,"n":45,"o":50.335,"t":"2026-10-12T14:00:00Z","v":5860,"vw":50.334958},{"c":50.3364,"h":50.34,"l":50.33,"n":104,"o":50.335,"t":"2026-10-12T14:15:00Z","v":24948,"vw":50.334789},{"c":50.335,"h":50.34,"l":50.33,"n":163,"o":50.335,"t":"2026-10-12T14:30:00Z","v":25793,"vw":50.336094},{"c":50.3364,"h":50.34,"l":50.33,"n":139,"o":50.335,"t":"2026-10-12T14:45:00Z","v":29531,"vw":50.335399},{"c":50.335,"h":50.34,"l":50.33,"n":118,"o":50.3301,"t":"2026-10-12T15:00:00Z","v":25596,"vw":50.335806},{"c":50.335,"h":50.34,"l":50.33,"n":116,"o":50.335,"t":"2026-10-12T15:15:00Z","v":31592,"vw":50.335592},{"c":50.33,"h":50.34,"l":50.33,"n":176,"o":50.3365,"t":"2026-10-12T15:30:00Z","v":34276,"vw":50.335575},{"c":50.335,"h":50.34,"l":50.33,"n":161,"o":50.335,"t":"2026-10-12T15:45:00Z","v":37497,"vw":50.336769},{"c":50.34,"h":50.34,"l":50.33,"n":78,"o":50.335,"t":"2026-10-12T16:00:00Z","v":24960,"vw":50.337281},{"c":50.335,"h":50.34,"l":50.33,"n":159,"o":50.335,"t":"2026-10-12T16:15:00Z","v":105069,"vw":50.338131},{"c":50.3365,"h":50.34,"l":50.33,"n":104,"o":50.3364,"t":"2026-10-12T16:30:00Z","v":29646,"vw":50.335511},{"c":50.335,"h":50.34,"l":50.33,"n":84,"o":50.335,"t":"2026-10-12T16:45:00Z","v":26178,"vw":50.336856},{"c":50.33,"h":50.34,"l":50.33,"n":102,"o":50.34,"t":"2026-10-12T17:00:00Z","v":20863,"vw":50.336386},{"c":50.33,"h":50.34,"l":50.33,"n":93,"o":50.335,"t":"2026-10-12T17:15:00Z","v":39076,"vw":50.337967},{"c":50.335,"h":50.34,"l":50.33,"n":51,"o":50.34,"t":"2026-10-12T17:30:00Z","v":10365,"vw":50.334663},{"c":50.335,"h":50.34,"l":50.33,"n":114,"o":50.335,"t":"2026-10-12T17:45:00Z","v":58982,"vw":50.33306},{"c":50.335,"h":50.34,"l":50.33,"n":121,"o":50.335,"t":"2026-10-12T18:00:00Z","v":28701,"vw":50.336721},{"c":50.335,"h":50.34,"l":50.33,"n":82,"o":50.335,"t":"2026-10-12T18:15:00Z","v":38771,"vw":50.336116},{"c":50.335,"h":50.34,"l":50.33,"n":56,"o":50.34,"t":"2026-10-12T18:30:00Z","v":13456,"vw":50.33717},{"c":50.33,"h":50.34,"l":50.33,"n":77,"o":50.335,"t":"2026-10-12T18:45:00Z","v":22473,"vw":50.336393},{"c":50.335,"h":50.34,"l":50.3301,"n":128,"o":50.335,"t":"2026-10-12T19:00:00Z","v":28305,"vw":50.336656},{"c":50.33,"h":50.34,"l":50.33,"n":77,"o":50.335,"t":"2026-10-12T19:15:00Z","v":16016,"vw":50.337738},{"c":50.33,"h":50.34,"l":50.33,"n":170,"o":50.34,"t":"2026-10-12T19:30:00Z","v":45588,"vw":50.335696},{"c":50.335,"h":50.34,"l":50.33,"n":170,"o":50.335,"t":"2026-10-12T19:45:00Z","v":38850,"vw":50.335881},{"c":50.33,"h":50.33,"l":50.33,"n":12,"o":50.33,"t":"2026-10-12T20:00:00Z","v":941,"vw":50.33},{"c":50.3315,"h":50.3315,"l":50.3315,"n":1,"o":50.3315,"t":"2026-10-12T23:30:00Z","v":298,"vw":50.3315},{"c":50.3215,"h":50.3215,"l":50.3215,"n":1,"o":50.3215,"t":"2026-10-13T13:00:00Z","v":2600,"vw":50.3215},{"c":50.33,"h":50.33,"l":50.33,"n":2,"o":50.33,"t":"2026-10-13T13:15:00Z","v":665,"vw":50.33},{"c":50.335,"h":50.34,"l":50.33,"n":190,"o":50.33,"t":"2026-10-13T13:30:00Z","v":68671,"vw":50.333035},{"c":50.33,"h":50.34,"l":50.33,"n":92,"o":50.34,"t":"2026-10-13T13:45:00Z","v":29386,"vw":50.334149},{"c":50.33,"h":50.34,"l":50.33,"n":255,"o":50.3301,"t":"2026-10-13T14:00:00Z","v":161099,"vw":50.33718},{"c":50.331,"h":50.34,"l":50.33,"n":663,"o":50.33,"t":"2026-10-13T14:15:00Z","v":482832,"vw":50.337739},{"c":50.3322,"h":50.34,"l":50.33,"n":282,"o":50.331,"t":"2026-10-13T14:30:00Z","v":40619,"vw":50.332529},{"c":50.33,"h":50.34,"l":50.33,"n":131,"o":50.33,"t":"2026-10-13T14:45:00Z","v":20968,"vw":50.333667},{"c":50.335,"h":50.34,"l":50.33,"n":136,"o":50.3364,"t":"2026-10-13T15:00:00Z","v":53054,"vw":50.335417},{"c":50.33,"h":50.34,"l":50.32,"n":111,"o":50.33,"t":"2026-10-13T15:15:00Z","v":774637,"vw":50.321048},{"c":50.33,"h":50.34,"l":50.33,"n":80,"o":50.3301,"t":"2026-10-13T15:30:00Z","v":19215,"vw":50.335052},{"c":50.33,"h":50.34,"l":50.33,"n":147,"o":50.33,"t":"2026-10-13T15:45:00Z","v":84064,"vw":50.33697},{"c":50.3364,"h":50.34,"l":50.33,"n":56,"o":50.335,"t":"2026-10-13T16:00:00Z","v":12774,"vw":50.33368},{"c":50.33,"h":50.34,"l":50.33,"n":53,"o":50.3301,"t":"2026-10-13T16:15:00Z","v":20295,"vw":50.335861},{"c":50.335,"h":50.34,"l":50.33,"n":52,"o":50.3358,"t":"2026-10-13T16:30:00Z","v":20279,"vw":50.334381},{"c":50.335,"h":50.34,"l":50.33,"n":66,"o":50.33,"t":"2026-10-13T16:45:00Z","v":27433,"vw":50.33525},{"c":50.335,"h":50.34,"l":50.33,"n":77,"o":50.332,"t":"2026-10-13T17:00:00Z","v":25473,"vw":50.333262},{"c":50.3399,"h":50.34,"l":50.33,"n":63,"o":50.335,"t":"2026-10-13T17:15:00Z","v":25737,"vw":50.334581},{"c":50.3376,"h":50.3376,"l":50.33,"n":129,"o":50.335,"t":"2026-10-13T17:30:00Z","v":57285,"vw":50.332571},{"c":50.3376,"h":50.34,"l":50.33,"n":59,"o":50.3301,"t":"2026-10-13T17:45:00Z","v":24221,"vw":50.333736},{"c":50.335,"h":50.34,"l":50.333,"n":107,"o":50.3377,"t":"2026-10-13T18:00:00Z","v":40257,"vw":50.335362},{"c":50.335,"h":50.34,"l":50.3301,"n":102,"o":50.3365,"t":"2026-10-13T18:15:00Z","v":15851,"vw":50.335051},{"c":50.335,"h":50.34,"l":50.33,"n":115,"o":50.3366,"t":"2026-10-13T18:30:00Z","v":38828,"vw":50.335252},{"c":50.335,"h":50.34,"l":50.33,"n":199,"o":50.3337,"t":"2026-10-13T18:45:00Z","v":284695,"vw":50.338087},{"c":50.33,"h":50.34,"l":50.33,"n":149,"o":50.3399,"t":"2026-10-13T19:00:00Z","v":26989,"vw":50.335086},{"c":50.335,"h":50.34,"l":50.33,"n":188,"o":50.34,"t":"2026-10-13T19:15:00Z","v":180940,"vw":50.338951},{"c":50.335,"h":50.34,"l":50.33,"n":180,"o":50.335,"t":"2026-10-13T19:30:00Z","v":64886,"vw":50.334364},{"c":50.34,"h":50.34,"l":50.33,"n":311,"o":50.335,"t":"2026-10-13T19:45:00Z","v":48253,"vw":50.33613},{"c":50.33,"h":50.34,"l":50.33,"n":16,"o":50.33,"t":"2026-10-13T20:00:00Z","v":3796,"vw":50.331702},{"c":50.3315,"h":50.3315,"l":50.3315,"n":1,"o":50.3315,"t":"2026-10-13T20:15:00Z","v":204,"vw":50.3315},{"c":50.3315,"h":50.3315,"l":50.3315,"n":1,"o":50.3315,"t":"2026-10-13T20:45:00Z","v":100,"vw":50.3315},{"c":50.33,"h":50.33,"l":50.33,"n":3,"o":50.33,"t":"2026-10-14T12:45:00Z","v":2503,"vw":50.33},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-14T13:00:00Z","v":291,"vw":50.32},{"c":50.3199,"h":50.32,"l":50.31,"n":233,"o":50.32,"t":"2026-10-14T13:30:00Z","v":93631,"vw":50.318608},{"c":50.3222,"h":50.33,"l":50.31,"n":452,"o":50.315,"t":"2026-10-14T13:45:00Z","v":71834,"vw":50.320467},{"c":50.33,"h":50.33,"l":50.32,"n":231,"o":50.325,"t":"2026-10-14T14:00:00Z","v":56155,"vw":50.324293},{"c":50.325,"h":50.33,"l":50.32,"n":208,"o":50.325,"t":"2026-10-14T14:15:00Z","v":38712,"vw":50.325301},{"c":50.325,"h":50.33,"l":50.32,"n":102,"o":50.325,"t":"2026-10-14T14:30:00Z","v":22947,"vw":50.327554},{"c":50.325,"h":50.33,"l":50.3224,"n":170,"o":50.325,"t":"2026-10-14T14:45:00Z","v":54407,"vw":50.325352},{"c":50.325,"h":50.33,"l":50.32,"n":444,"o":50.3201,"t":"2026-10-14T15:00:00Z","v":137961,"vw":50.326379},{"c":50.33,"h":50.33,"l":50.32,"n":159,"o":50.33,"t":"2026-10-14T15:15:00Z","v":120867,"vw":50.328911},{"c":50.33,"h":50.33,"l":50.32,"n":72,"o":50.33,"t":"2026-10-14T15:30:00Z","v":20443,"vw":50.325475},{"c":50.3279,"h":50.33,"l":50.32,"n":86,"o":50.325,"t":"2026-10-14T15:45:00Z","v":18916,"vw":50.327263},{"c":50.335,"h":50.34,"l":50.325,"n":488,"o":50.3281,"t":"2026-10-14T16:00:00Z","v":109228,"vw":50.332437},{"c":50.335,"h":50.34,"l":50.33,"n":184,"o":50.335,"t":"2026-10-14T16:15:00Z","v":37517,"vw":50.335224},{"c":50.335,"h":50.34,"l":50.33,"n":212,"o":50.3335,"t":"2026-10-14T16:30:00Z","v":53027,"vw":50.335746},{"c":50.335,"h":50.34,"l":50.33,"n":180,"o":50.335,"t":"2026-10-14T16:45:00Z","v":39460,"vw":50.335944},{"c":50.335,"h":50.34,"l":50.33,"n":112,"o":50.335,"t":"2026-10-14T17:00:00Z","v":29411,"vw":50.334448},{"c":50.335,"h":50.34,"l":50.33,"n":83,"o":50.335,"t":"2026-10-14T17:15:00Z","v":14717,"vw":50.337209},{"c":50.335,"h":50.34,"l":50.33,"n":77,"o":50.335,"t":"2026-10-14T17:30:00Z","v":10860,"vw":50.334699},{"c":50.34,"h":50.34,"l":50.3333,"n":111,"o":50.3335,"t":"2026-10-14T17:45:00Z","v":39453,"vw":50.337567},{"c":50.3399,"h":50.34,"l":50.33,"n":97,"o":50.3395,"t":"2026-10-14T18:00:00Z","v":30423,"vw":50.337303},{"c":50.3379,"h":50.34,"l":50.33,"n":83,"o":50.3333,"t":"2026-10-14T18:15:00Z","v":25154,"vw":50.338055},{"c":50.3335,"h":50.34,"l":50.3335,"n":43,"o":50.335,"t":"2026-10-14T18:30:00Z","v":15348,"vw":50.337641},{"c":50.345,"h":50.35,"l":50.3334,"n":391,"o":50.3334,"t":"2026-10-14T18:45:00Z","v":234064,"vw":50.344126},{"c":50.345,"h":50.35,"l":50.34,"n":226,"o":50.34,"t":"2026-10-14T19:00:00Z","v":80610,"vw":50.345671},{"c":50.3499,"h":50.35,"l":50.34,"n":182,"o":50.345,"t":"2026-10-14T19:15:00Z","v":47198,"vw":50.346848},{"c":50.3499,"h":50.35,"l":50.34,"n":299,"o":50.345,"t":"2026-10-14T19:30:00Z","v":63515,"vw":50.345938},{"c":50.35,"h":50.35,"l":50.34,"n":321,"o":50.3466,"t":"2026-10-14T19:45:00Z","v":63156,"vw":50.34529},{"c":50.34,"h":50.35,"l":50.34,"n":32,"o":50.345,"t":"2026-10-14T20:00:00Z","v":5624,"vw":50.347128},{"c":50.3485,"h":50.3485,"l":50.3485,"n":1,"o":50.3485,"t":"2026-10-14T20:15:00Z","v":1273,"vw":50.3485},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-14T21:00:00Z","v":100,"vw":50.34},{"c":50.3485,"h":50.3485,"l":50.3485,"n":1,"o":50.3485,"t":"2026-10-14T21:30:00Z","v":128,"vw":50.3485},{"c":50.3495,"h":50.3495,"l":50.3495,"n":1,"o":50.3495,"t":"2026-10-14T21:45:00Z","v":1000,"vw":50.3495},{"c":50.3402,"h":50.3402,"l":50.3402,"n":1,"o":50.3402,"t":"2026-10-14T22:00:00Z","v":5550,"vw":50.3402},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-15T08:00:00Z","v":159,"vw":50.35},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-15T11:00:00Z","v":1033,"vw":50.34},{"c":50.3494,"h":50.3494,"l":50.3494,"n":1,"o":50.3494,"t":"2026-10-15T12:15:00Z","v":2480,"vw":50.3494},{"c":50.3415,"h":50.3415,"l":50.3415,"n":1,"o":50.3415,"t":"2026-10-15T12:45:00Z","v":1000,"vw":50.3415},{"c":50.35,"h":50.35,"l":50.35,"n":4,"o":50.35,"t":"2026-10-15T13:00:00Z","v":4108,"vw":50.35},{"c":50.365,"h":50.37,"l":50.35,"n":312,"o":50.36,"t":"2026-10-15T13:30:00Z","v":143173,"vw":50.363524},{"c":50.3601,"h":50.3699,"l":50.36,"n":111,"o":50.3601,"t":"2026-10-15T13:45:00Z","v":23857,"vw":50.364658},{"c":50.365,"h":50.37,"l":50.36,"n":198,"o":50.37,"t":"2026-10-15T14:00:00Z","v":44485,"vw":50.364465},{"c":50.36,"h":50.37,"l":50.36,"n":180,"o":50.365,"t":"2026-10-15T14:15:00Z","v":47455,"vw":50.363874},{"c":50.365,"h":50.37,"l":50.36,"n":258,"o":50.3699,"t":"2026-10-15T14:30:00Z","v":74162,"vw":50.36786},{"c":50.3601,"h":50.37,"l":50.36,"n":131,"o":50.365,"t":"2026-10-15T14:45:00Z","v":27272,"vw":50.36576},{"c":50.36,"h":50.37,"l":50.36,"n":147,"o":50.365,"t":"2026-10-15T15:00:00Z","v":43574,"vw":50.362864},{"c":50.36,"h":50.37,"l":50.36,"n":106,"o":50.365,"t":"2026-10-15T15:15:00Z","v":28496,"vw":50.362423},{"c":50.36,"h":50.366904,"l":50.36,"n":77,"o":50.365,"t":"2026-10-15T15:30:00Z","v":36728,"vw":50.362661},{"c":50.36,"h":50.37,"l":50.35,"n":196,"o":50.365,"t":"2026-10-15T15:45:00Z","v":159387,"vw":50.359372},{"c":50.355,"h":50.36,"l":50.35,"n":93,"o":50.355,"t":"2026-10-15T16:00:00Z","v":20725,"vw":50.356898},{"c":50.36,"h":50.36,"l":50.35,"n":180,"o":50.355,"t":"2026-10-15T16:15:00Z","v":40224,"vw":50.357951},{"c":50.355,"h":50.36,"l":50.35,"n":67,"o":50.35,"t":"2026-10-15T16:30:00Z","v":30855,"vw":50.356163},{"c":50.36,"h":50.36,"l":50.3501,"n":34,"o":50.36,"t":"2026-10-15T16:45:00Z","v":19724,"vw":50.354253},{"c":50.36,"h":50.36,"l":50.35,"n":69,"o":50.355,"t":"2026-10-15T17:00:00Z","v":27528,"vw":50.356997},{"c":50.3599,"h":50.36,"l":50.353,"n":66,"o":50.359,"t":"2026-10-15T17:15:00Z","v":11595,"vw":50.356581},{"c":50.3599,"h":50.36,"l":50.35,"n":71,"o":50.355,"t":"2026-10-15T17:30:00Z","v":15252,"vw":50.355639},{"c":50.36,"h":50.36,"l":50.35,"n":62,"o":50.3567,"t":"2026-10-15T17:45:00Z","v":18161,"vw":50.355659},{"c":50.36,"h":50.36,"l":50.35,"n":75,"o":50.36,"t":"2026-10-15T18:00:00Z","v":14592,"vw":50.35695},{"c":50.3534,"h":50.36,"l":50.35,"n":62,"o":50.36,"t":"2026-10-15T18:15:00Z","v":23807,"vw":50.35859},{"c":50.36,"h":50.36,"l":50.35,"n":90,"o":50.3501,"t":"2026-10-15T18:30:00Z","v":39969,"vw":50.35628},{"c":50.35,"h":50.36,"l":50.35,"n":103,"o":50.36,"t":"2026-10-15T18:45:00Z","v":42035,"vw":50.358071},{"c":50.35,"h":50.36,"l":50.35,"n":175,"o":50.36,"t":"2026-10-15T19:00:00Z","v":44569,"vw":50.357484},{"c":50.365,"h":50.365,"l":50.35,"n":142,"o":50.36,"t":"2026-10-15T19:15:00Z","v":39569,"vw":50.359947},{"c":50.365,"h":50.37,"l":50.36,"n":261,"o":50.3699,"t":"2026-10-15T19:30:00Z","v":124545,"vw":50.36521},{"c":50.365,"h":50.37,"l":50.36,"n":830,"o":50.366947,"t":"2026-10-15T19:45:00Z","v":283423,"vw":50.36497},{"c":50.37,"h":50.37,"l":50.37,"n":11,"o":50.37,"t":"2026-10-15T20:00:00Z","v":712,"vw":50.37},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-15T20:45:00Z","v":536,"vw":50.35},{"c":50.3538,"h":50.3538,"l":50.3538,"n":1,"o":50.3538,"t":"2026-10-15T21:45:00Z","v":250,"vw":50.3538},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-10-16T13:00:00Z","v":100,"vw":50.37},{"c":50.375,"h":50.38,"l":50.36,"n":200,"o":50.36,"t":"2026-10-16T13:30:00Z","v":364039,"vw":50.375001},{"c":50.375,"h":50.38,"l":50.37,"n":87,"o":50.3767,"t":"2026-10-16T13:45:00Z","v":24699,"vw":50.376306},{"c":50.375,"h":50.38,"l":50.37,"n":169,"o":50.375,"t":"2026-10-16T14:00:00Z","v":27564,"vw":50.377259},{"c":50.375,"h":50.38,"l":50.37,"n":92,"o":50.3715,"t":"2026-10-16T14:15:00Z","v":11120,"vw":50.375142},{"c":50.375,"h":50.38,"l":50.37,"n":374,"o":50.375,"t":"2026-10-16T14:30:00Z","v":176710,"vw":50.37942},{"c":50.37,"h":50.38,"l":50.37,"n":122,"o":50.375,"t":"2026-10-16T14:45:00Z","v":82539,"vw":50.37336},{"c":50.38,"h":50.38,"l":50.37,"n":113,"o":50.375,"t":"2026-10-16T15:00:00Z","v":41830,"vw":50.375908},{"c":50.3701,"h":50.38,"l":50.37,"n":138,"o":50.38,"t":"2026-10-16T15:15:00Z","v":21623,"vw":50.373956},{"c":50.3799,"h":50.38,"l":50.37,"n":68,"o":50.3779,"t":"2026-10-16T15:30:00Z","v":34122,"vw":50.379429},{"c":50.3731,"h":50.38,"l":50.37,"n":84,"o":50.38,"t":"2026-10-16T15:45:00Z","v":17834,"vw":50.376264},{"c":50.375,"h":50.38,"l":50.37,"n":95,"o":50.375,"t":"2026-10-16T16:00:00Z","v":32260,"vw":50.377494},{"c":50.375,"h":50.38,"l":50.37,"n":358,"o":50.375,"t":"2026-10-16T16:15:00Z","v":98869,"vw":50.374718},{"c":50.375,"h":50.38,"l":50.37,"n":219,"o":50.375,"t":"2026-10-16T16:30:00Z","v":170758,"vw":50.374791},{"c":50.371,"h":50.38,"l":50.37,"n":150,"o":50.375,"t":"2026-10-16T16:45:00Z","v":311883,"vw":50.376989},{"c":50.3766,"h":50.3799,"l":50.3701,"n":24,"o":50.3702,"t":"2026-10-16T17:00:00Z","v":2761,"vw":50.375082},{"c":50.37,"h":50.38,"l":50.37,"n":111,"o":50.3765,"t":"2026-10-16T17:15:00Z","v":40563,"vw":50.378578},{"c":50.375,"h":50.38,"l":50.37,"n":102,"o":50.375,"t":"2026-10-16T17:30:00Z","v":35395,"vw":50.375229},{"c":50.375,"h":50.38,"l":50.37,"n":138,"o":50.3715,"t":"2026-10-16T17:45:00Z","v":238127,"vw":50.378382},{"c":50.375,"h":50.38,"l":50.37,"n":40,"o":50.3722,"t":"2026-10-16T18:00:00Z","v":23246,"vw":50.372528},{"c":50.38,"h":50.38,"l":50.37,"n":92,"o":50.375,"t":"2026-10-16T18:15:00Z","v":78001,"vw":50.375959},{"c":50.37,"h":50.38,"l":50.37,"n":478,"o":50.37,"t":"2026-10-16T18:30:00Z","v":84669,"vw":50.373674},{"c":50.37,"h":50.38,"l":50.37,"n":119,"o":50.375,"t":"2026-10-16T18:45:00Z","v":63974,"vw":50.375563},{"c":50.375,"h":50.38,"l":50.3701,"n":144,"o":50.375,"t":"2026-10-16T19:00:00Z","v":56232,"vw":50.37467},{"c":50.375,"h":50.38,"l":50.37,"n":268,"o":50.3735,"t":"2026-10-16T19:15:00Z","v":71922,"vw":50.376264},{"c":50.375,"h":50.38,"l":50.37,"n":200,"o":50.375,"t":"2026-10-16T19:30:00Z","v":51141,"vw":50.375499},{"c":50.37,"h":50.38,"l":50.37,"n":341,"o":50.3761,"t":"2026-10-16T19:45:00Z","v":78888,"vw":50.375242},{"c":50.37,"h":50.38,"l":50.37,"n":16,"o":50.37,"t":"2026-10-16T20:00:00Z","v":89566,"vw":50.370559},{"c":50.3795,"h":50.38,"l":50.3795,"n":16,"o":50.38,"t":"2026-10-16T20:15:00Z","v":3352,"vw":50.37975},{"c":50.3795,"h":50.38,"l":50.378,"n":11,"o":50.378,"t":"2026-10-16T20:30:00Z","v":1584,"vw":50.379189},{"c":50.3796,"h":50.3796,"l":50.3703,"n":2,"o":50.3703,"t":"2026-10-16T20:45:00Z","v":1121,"vw":50.374896},{"c":50.3795,"h":50.38,"l":50.37,"n":15,"o":50.37,"t":"2026-10-16T21:00:00Z","v":5024,"vw":50.373048},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-10-16T21:30:00Z","v":1000,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":3,"o":50.38,"t":"2026-10-16T22:00:00Z","v":1244,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-10-16T23:45:00Z","v":108,"vw":50.38},{"c":49.762,"h":50.36,"l":49.762,"n":7,"o":50.36,"t":"2026-10-19T08:00:00Z","v":601,"vw":50.061},{"c":50.389,"h":50.389,"l":50.389,"n":3,"o":50.389,"t":"2026-10-19T11:00:00Z","v":250,"vw":50.389},{"c":50.3703,"h":50.38,"l":50.3703,"n":4,"o":50.38,"t":"2026-10-19T13:00:00Z","v":443,"vw":50.374719},{"c":50.375,"h":50.38,"l":50.37,"n":178,"o":50.38,"t":"2026-10-19T13:30:00Z","v":46566,"vw":50.37778},{"c":50.375,"h":50.38,"l":50.3701,"n":41,"o":50.3782,"t":"2026-10-19T13:45:00Z","v":13418,"vw":50.373509},{"c":50.375,"h":50.38,"l":50.37,"n":77,"o":50.3746,"t":"2026-10-19T14:00:00Z","v":14729,"vw":50.376428},{"c":50.375,"h":50.38,"l":50.37,"n":129,"o":50.375,"t":"2026-10-19T14:15:00Z","v":35154,"vw":50.376351},{"c":50.375,"h":50.38,"l":50.37,"n":77,"o":50.3735,"t":"2026-10-19T14:30:00Z","v":16464,"vw":50.375904},{"c":50.37,"h":50.3799,"l":50.37,"n":88,"o":50.375,"t":"2026-10-19T14:45:00Z","v":22428,"vw":50.37478},{"c":50.375,"h":50.38,"l":50.37,"n":83,"o":50.375,"t":"2026-10-19T15:00:00Z","v":31063,"vw":50.371976},{"c":50.3701,"h":50.38,"l":50.37,"n":100,"o":50.375,"t":"2026-10-19T15:15:00Z","v":41452,"vw":50.373726},{"c":50.371,"h":50.375,"l":50.37,"n":102,"o":50.375,"t":"2026-10-19T15:30:00Z","v":74933,"vw":50.372405},{"c":50.371,"h":50.38,"l":50.37,"n":67,"o":50.3759,"t":"2026-10-19T15:45:00Z","v":11253,"vw":50.375775},{"c":50.375,"h":50.38,"l":50.37,"n":81,"o":50.375,"t":"2026-10-19T16:00:00Z","v":21995,"vw":50.372111},{"c":50.3701,"h":50.38,"l":50.37,"n":92,"o":50.375,"t":"2026-10-19T16:15:00Z","v":60504,"vw":50.374291},{"c":50.375,"h":50.38,"l":50.37,"n":45,"o":50.375,"t":"2026-10-19T16:30:00Z","v":10084,"vw":50.374485},{"c":50.3776,"h":50.38,"l":50.37,"n":48,"o":50.37,"t":"2026-10-19T16:45:00Z","v":8986,"vw":50.374324},{"c":50.375,"h":50.38,"l":50.37,"n":71,"o":50.37,"t":"2026-10-19T17:00:00Z","v":17999,"vw":50.373263},{"c":50.3766,"h":50.38,"l":50.37,"n":48,"o":50.375,"t":"2026-10-19T17:15:00Z","v":10289,"vw":50.374392},{"c":50.375,"h":50.38,"l":50.37,"n":110,"o":50.375,"t":"2026-10-19T17:30:00Z","v":42657,"vw":50.37438},{"c":50.37,"h":50.3799,"l":50.37,"n":53,"o":50.37,"t":"2026-10-19T17:45:00Z","v":24931,"vw":50.375395},{"c":50.3701,"h":50.3766,"l":50.37,"n":110,"o":50.375,"t":"2026-10-19T18:00:00Z","v":88945,"vw":50.370865},{"c":50.375,"h":50.38,"l":50.37,"n":81,"o":50.3799,"t":"2026-10-19T18:15:00Z","v":55371,"vw":50.376032},{"c":50.37,"h":50.38,"l":50.37,"n":66,"o":50.375,"t":"2026-10-19T18:30:00Z","v":18858,"vw":50.372906},{"c":50.375,"h":50.38,"l":50.37,"n":71,"o":50.37,"t":"2026-10-19T18:45:00Z","v":25761,"vw":50.373346},{"c":50.3701,"h":50.3765,"l":50.37,"n":61,"o":50.375,"t":"2026-10-19T19:00:00Z","v":32319,"vw":50.371397},{"c":50.3765,"h":50.38,"l":50.37,"n":519,"o":50.3799,"t":"2026-10-19T19:15:00Z","v":92598,"vw":50.37271},{"c":50.365,"h":50.38,"l":50.36,"n":537,"o":50.38,"t":"2026-10-19T19:30:00Z","v":168176,"vw":50.368881},{"c":50.365,"h":50.37,"l":50.36,"n":357,"o":50.37,"t":"2026-10-19T19:45:00Z","v":92896,"vw":50.364848},{"c":50.3615,"h":50.37,"l":50.36,"n":23,"o":50.365,"t":"2026-10-19T20:00:00Z","v":24060,"vw":50.364024},{"c":50.3695,"h":50.37,"l":50.3695,"n":8,"o":50.37,"t":"2026-10-19T20:30:00Z","v":2004,"vw":50.36975},{"c":50.368,"h":50.37,"l":50.368,"n":3,"o":50.37,"t":"2026-10-19T20:45:00Z","v":11008,"vw":50.369982},{"c":50.3698,"h":50.3698,"l":50.3698,"n":1,"o":50.3698,"t":"2026-10-19T21:15:00Z","v":400,"vw":50.3698},{"c":50.37,"h":50.37,"l":50.37,"n":2,"o":50.37,"t":"2026-10-20T10:00:00Z","v":3442,"vw":50.37},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-10-20T11:45:00Z","v":5955,"vw":50.38},{"c":50.3705,"h":50.3705,"l":50.3705,"n":2,"o":50.3705,"t":"2026-10-20T12:30:00Z","v":200,"vw":50.3705},{"c":50.379,"h":50.38,"l":50.3715,"n":5,"o":50.3715,"t":"2026-10-20T13:00:00Z","v":12340,"vw":50.378967},{"c":50.3792,"h":50.3792,"l":50.3792,"n":1,"o":50.3792,"t":"2026-10-20T13:15:00Z","v":2343,"vw":50.3792},{"c":50.3728,"h":50.38,"l":50.37,"n":165,"o":50.38,"t":"2026-10-20T13:30:00Z","v":77005,"vw":50.377462},{"c":50.3735,"h":50.38,"l":50.37,"n":124,"o":50.3799,"t":"2026-10-20T13:45:00Z","v":14841,"vw":50.3775},{"c":50.3735,"h":50.38,"l":50.37,"n":113,"o":50.38,"t":"2026-10-20T14:00:00Z","v":14866,"vw":50.377812},{"c":50.38,"h":50.38,"l":50.37,"n":194,"o":50.375,"t":"2026-10-20T14:15:00Z","v":28049,"vw":50.376536},{"c":50.38,"h":50.39,"l":50.375,"n":486,"o":50.3799,"t":"2026-10-20T14:30:00Z","v":77445,"vw":50.381264},{"c":50.38,"h":50.39,"l":50.38,"n":128,"o":50.385,"t":"2026-10-20T14:45:00Z","v":27902,"vw":50.383633},{"c":50.3801,"h":50.39,"l":50.38,"n":93,"o":50.385,"t":"2026-10-20T15:00:00Z","v":31708,"vw":50.382763},{"c":50.385,"h":50.39,"l":50.38,"n":77,"o":50.38,"t":"2026-10-20T15:15:00Z","v":26658,"vw":50.380933},{"c":50.38,"h":50.39,"l":50.38,"n":582,"o":50.3865,"t":"2026-10-20T15:30:00Z","v":354374,"vw":50.380335},{"c":50.385,"h":50.39,"l":50.38,"n":96,"o":50.385,"t":"2026-10-20T15:45:00Z","v":21252,"vw":50.382012},{"c":50.38,"h":50.39,"l":50.38,"n":78,"o":50.38,"t":"2026-10-20T16:00:00Z","v":14964,"vw":50.381353},{"c":50.37,"h":50.3865,"l":50.37,"n":237,"o":50.3821,"t":"2026-10-20T16:15:00Z","v":43994,"vw":50.378948},{"c":50.375,"h":50.38,"l":50.37,"n":129,"o":50.375,"t":"2026-10-20T16:30:00Z","v":29872,"vw":50.374964},{"c":50.375,"h":50.38,"l":50.37,"n":110,"o":50.375,"t":"2026-10-20T16:45:00Z","v":16020,"vw":50.373302},{"c":50.375,"h":50.38,"l":50.37,"n":137,"o":50.3767,"t":"2026-10-20T17:00:00Z","v":28003,"vw":50.375691},{"c":50.37,"h":50.38,"l":50.37,"n":100,"o":50.375,"t":"2026-10-20T17:15:00Z","v":15635,"vw":50.375161},{"c":50.371,"h":50.38,"l":50.37,"n":192,"o":50.375,"t":"2026-10-20T17:30:00Z","v":66802,"vw":50.375816},{"c":50.372,"h":50.38,"l":50.37,"n":108,"o":50.375,"t":"2026-10-20T17:45:00Z","v":39706,"vw":50.374376},{"c":50.37,"h":50.38,"l":50.37,"n":110,"o":50.375,"t":"2026-10-20T18:00:00Z","v":46044,"vw":50.373654},{"c":50.37,"h":50.38,"l":50.37,"n":89,"o":50.37,"t":"2026-10-20T18:15:00Z","v":28127,"vw":50.37133},{"c":50.3765,"h":50.3799,"l":50.37,"n":61,"o":50.375,"t":"2026-10-20T18:30:00Z","v":12472,"vw":50.373785},{"c":50.37,"h":50.38,"l":50.37,"n":115,"o":50.37,"t":"2026-10-20T18:45:00Z","v":145957,"vw":50.370769},{"c":50.3721,"h":50.3799,"l":50.37,"n":154,"o":50.375,"t":"2026-10-20T19:00:00Z","v":74460,"vw":50.373499},{"c":50.375,"h":50.38,"l":50.37,"n":125,"o":50.3799,"t":"2026-10-20T19:15:00Z","v":47233,"vw":50.374879},{"c":50.375,"h":50.38,"l":50.37,"n":167,"o":50.37,"t":"2026-10-20T19:30:00Z","v":45971,"vw":50.372241},{"c":50.37,"h":50.38,"l":50.37,"n":389,"o":50.37,"t":"2026-10-20T19:45:00Z","v":150923,"vw":50.372088},{"c":50.37,"h":50.375,"l":50.37,"n":21,"o":50.375,"t":"2026-10-20T20:00:00Z","v":4586,"vw":50.371644},{"c":50.375,"h":50.38,"l":50.37,"n":145,"o":50.38,"t":"2026-10-21T13:30:00Z","v":44230,"vw":50.377602},{"c":50.3799,"h":50.38,"l":50.37,"n":122,"o":50.37,"t":"2026-10-21T13:45:00Z","v":34314,"vw":50.374324},{"c":50.375,"h":50.38,"l":50.37,"n":146,"o":50.375,"t":"2026-10-21T14:00:00Z","v":60205,"vw":50.375049},{"c":50.38,"h":50.38,"l":50.37,"n":67,"o":50.38,"t":"2026-10-21T14:15:00Z","v":22342,"vw":50.375625},{"c":50.375,"h":50.38,"l":50.37,"n":159,"o":50.3799,"t":"2026-10-21T14:30:00Z","v":29670,"vw":50.375348},{"c":50.385,"h":50.4,"l":50.37,"n":270,"o":50.38,"t":"2026-10-21T14:45:00Z","v":120626,"vw":50.387178},{"c":50.385,"h":50.39,"l":50.38,"n":103,"o":50.385,"t":"2026-10-21T15:00:00Z","v":41611,"vw":50.383788},{"c":50.38,"h":50.39,"l":50.38,"n":71,"o":50.385,"t":"2026-10-21T15:15:00Z","v":26078,"vw":50.383236},{"c":50.385,"h":50.39,"l":50.38,"n":102,"o":50.38,"t":"2026-10-21T15:30:00Z","v":31239,"vw":50.382807},{"c":50.3821,"h":50.39,"l":50.38,"n":120,"o":50.38,"t":"2026-10-21T15:45:00Z","v":20588,"vw":50.384234},{"c":50.385,"h":50.39,"l":50.38,"n":80,"o":50.385,"t":"2026-10-21T16:00:00Z","v":18429,"vw":50.382867},{"c":50.385,"h":50.39,"l":50.38,"n":82,"o":50.385,"t":"2026-10-21T16:15:00Z","v":23950,"vw":50.3829},{"c":50.38,"h":50.3899,"l":50.38,"n":117,"o":50.3801,"t":"2026-10-21T16:30:00Z","v":36469,"vw":50.383583},{"c":50.38,"h":50.39,"l":50.38,"n":55,"o":50.3801,"t":"2026-10-21T16:45:00Z","v":14344,"vw":50.381389},{"c":50.38,"h":50.385,"l":50.37,"n":446,"o":50.385,"t":"2026-10-21T17:00:00Z","v":167805,"vw":50.378853},{"c":50.385,"h":50.39,"l":50.38,"n":53,"o":50.3801,"t":"2026-10-21T17:15:00Z","v":13937,"vw":50.381719},{"c":50.385,"h":50.39,"l":50.38,"n":58,"o":50.385,"t":"2026-10-21T17:30:00Z","v":9105,"vw":50.38289},{"c":50.385,"h":50.39,"l":50.38,"n":98,"o":50.385,"t":"2026-10-21T17:45:00Z","v":42528,"vw":50.384678},{"c":50.3801,"h":50.39,"l":50.38,"n":58,"o":50.38,"t":"2026-10-21T18:00:00Z","v":31365,"vw":50.384936},{"c":50.3865,"h":50.39,"l":50.38,"n":63,"o":50.3856,"t":"2026-10-21T18:15:00Z","v":18421,"vw":50.383836},{"c":50.38,"h":50.39,"l":50.38,"n":82,"o":50.39,"t":"2026-10-21T18:30:00Z","v":19844,"vw":50.382356},{"c":50.38,"h":50.39,"l":50.38,"n":231,"o":50.385,"t":"2026-10-21T18:45:00Z","v":116860,"vw":50.383595},{"c":50.375,"h":50.38,"l":50.37,"n":206,"o":50.38,"t":"2026-10-21T19:00:00Z","v":173669,"vw":50.378471},{"c":50.375,"h":50.38,"l":50.37,"n":278,"o":50.37,"t":"2026-10-21T19:15:00Z","v":122938,"vw":50.376801},{"c":50.375,"h":50.38,"l":50.37,"n":305,"o":50.375,"t":"2026-10-21T19:30:00Z","v":166153,"vw":50.371904},{"c":50.37,"h":50.38,"l":50.37,"n":361,"o":50.375,"t":"2026-10-21T19:45:00Z","v":133936,"vw":50.372436},{"c":50.3715,"h":50.38,"l":50.37,"n":18,"o":50.37,"t":"2026-10-21T20:00:00Z","v":14926,"vw":50.372318},{"c":50.3785,"h":50.3785,"l":50.3785,"n":1,"o":50.3785,"t":"2026-10-21T20:30:00Z","v":1000,"vw":50.3785},{"c":50.375,"h":50.375,"l":50.3715,"n":3,"o":50.3715,"t":"2026-10-21T20:45:00Z","v":1098,"vw":50.373958},{"c":50.37,"h":50.3778,"l":50.37,"n":3,"o":50.3778,"t":"2026-10-21T21:00:00Z","v":11908,"vw":50.370655},{"c":50.38,"h":50.38,"l":50.37,"n":24,"o":50.37,"t":"2026-10-21T21:15:00Z","v":8624,"vw":50.372442},{"c":50.3778,"h":50.3778,"l":50.3778,"n":1,"o":50.3778,"t":"2026-10-21T21:45:00Z","v":1000,"vw":50.3778},{"c":50.3715,"h":50.3715,"l":50.3715,"n":1,"o":50.3715,"t":"2026-10-21T22:00:00Z","v":100,"vw":50.3715},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-10-21T22:45:00Z","v":150,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":3,"o":50.38,"t":"2026-10-22T10:30:00Z","v":2792,"vw":50.38},{"c":50.3805,"h":50.3805,"l":50.38,"n":2,"o":50.38,"t":"2026-10-22T11:30:00Z","v":776,"vw":50.38025},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-10-22T12:45:00Z","v":6500,"vw":50.38},{"c":50.38,"h":50.3897,"l":50.38,"n":3,"o":50.385,"t":"2026-10-22T13:15:00Z","v":16200,"vw":50.389611},{"c":50.3834,"h":50.39,"l":50.38,"n":166,"o":50.385,"t":"2026-10-22T13:30:00Z","v":56779,"vw":50.384932},{"c":50.4,"h":50.4,"l":50.3801,"n":549,"o":50.39,"t":"2026-10-22T13:45:00Z","v":147262,"vw":50.391618},{"c":50.395,"h":50.4,"l":50.3926,"n":95,"o":50.4,"t":"2026-10-22T14:00:00Z","v":17054,"vw":50.395872},{"c":50.3999,"h":50.4,"l":50.39,"n":83,"o":50.395,"t":"2026-10-22T14:15:00Z","v":18719,"vw":50.395329},{"c":50.3935,"h":50.4,"l":50.39,"n":159,"o":50.3928,"t":"2026-10-22T14:30:00Z","v":64334,"vw":50.393518},{"c":50.395,"h":50.4,"l":50.39,"n":79,"o":50.4,"t":"2026-10-22T14:45:00Z","v":24144,"vw":50.395773},{"c":50.3999,"h":50.4,"l":50.39,"n":131,"o":50.3932,"t":"2026-10-22T15:00:00Z","v":48372,"vw":50.398822},{"c":50.3999,"h":50.4,"l":50.39,"n":97,"o":50.4,"t":"2026-10-22T15:15:00Z","v":31633,"vw":50.397687},{"c":50.4,"h":50.4,"l":50.39,"n":94,"o":50.395,"t":"2026-10-22T15:30:00Z","v":33316,"vw":50.395021},{"c":50.4,"h":50.41,"l":50.3932,"n":303,"o":50.3999,"t":"2026-10-22T15:45:00Z","v":63107,"vw":50.400508},{"c":50.405,"h":50.41,"l":50.4,"n":234,"o":50.402,"t":"2026-10-22T16:00:00Z","v":65564,"vw":50.407161},{"c":50.405,"h":50.41,"l":50.4,"n":395,"o":50.4001,"t":"2026-10-22T16:15:00Z","v":54874,"vw":50.40686},{"c":50.41,"h":50.41,"l":50.4,"n":688,"o":50.405,"t":"2026-10-22T16:30:00Z","v":93184,"vw":50.407398},{"c":50.4099,"h":50.41,"l":50.4,"n":132,"o":50.41,"t":"2026-10-22T16:45:00Z","v":85613,"vw":50.403346},{"c":50.41,"h":50.41,"l":50.4015,"n":74,"o":50.41,"t":"2026-10-22T17:00:00Z","v":56476,"vw":50.409615},{"c":50.405,"h":50.41,"l":50.4,"n":98,"o":50.4099,"t":"2026-10-22T17:15:00Z","v":13712,"vw":50.406197},{"c":50.405,"h":50.41,"l":50.4,"n":99,"o":50.405,"t":"2026-10-22T17:30:00Z","v":62019,"vw":50.405417},{"c":50.405,"h":50.41,"l":50.4,"n":99,"o":50.405,"t":"2026-10-22T17:45:00Z","v":43234,"vw":50.409288},{"c":50.415,"h":50.42,"l":50.405,"n":348,"o":50.41,"t":"2026-10-22T18:00:00Z","v":130060,"vw":50.411778},{"c":50.4134,"h":50.42,"l":50.41,"n":123,"o":50.4136,"t":"2026-10-22T18:15:00Z","v":88106,"vw":50.414837},{"c":50.415,"h":50.42,"l":50.41,"n":79,"o":50.4124,"t":"2026-10-22T18:30:00Z","v":58393,"vw":50.412009},{"c":50.42,"h":50.43,"l":50.41,"n":552,"o":50.42,"t":"2026-10-22T18:45:00Z","v":181148,"vw":50.422568},{"c":50.4236,"h":50.43,"l":50.42,"n":159,"o":50.42,"t":"2026-10-22T19:00:00Z","v":30361,"vw":50.423861},{"c":50.425,"h":50.43,"l":50.42,"n":121,"o":50.425,"t":"2026-10-22T19:15:00Z","v":65456,"vw":50.42245},{"c":50.425,"h":50.43,"l":50.42,"n":180,"o":50.425,"t":"2026-10-22T19:30:00Z","v":65316,"vw":50.424231},{"c":50.42,"h":50.43,"l":50.42,"n":281,"o":50.4265,"t":"2026-10-22T19:45:00Z","v":94522,"vw":50.424737},{"c":50.42,"h":50.4203,"l":50.41,"n":31,"o":50.41,"t":"2026-10-22T20:00:00Z","v":13587,"vw":50.417237},{"c":50.42,"h":50.4279,"l":50.42,"n":2,"o":50.4279,"t":"2026-10-22T20:15:00Z","v":976,"vw":50.426686},{"c":50.4202,"h":50.4202,"l":50.4202,"n":1,"o":50.4202,"t":"2026-10-22T21:15:00Z","v":150,"vw":50.4202},{"c":50.4204,"h":50.4205,"l":50.4204,"n":2,"o":50.4205,"t":"2026-10-22T22:45:00Z","v":634,"vw":50.420431},{"c":50.4201,"h":50.4201,"l":50.42,"n":2,"o":50.42,"t":"2026-10-23T10:45:00Z","v":1984,"vw":50.42005},{"c":50.42,"h":50.42,"l":50.42,"n":1,"o":50.42,"t":"2026-10-23T12:15:00Z","v":624,"vw":50.42},{"c":50.43,"h":50.44,"l":50.42,"n":60,"o":50.44,"t":"2026-10-23T13:30:00Z","v":47604,"vw":50.435417}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":52.01021085547917,"iv":0.07596891551229207,"gamma":0.16484568557567755,"theta":-0.003918664344657794,"vega":0.02464490215005443,"rho":0.002861440978116674,"breakevenPct":3.232621168905756},{"delta":0.15,"premium":0.03178325428293556,"strike":50.98403940168721,"iv":0.02546793985728464,"gamma":0.6151651623210926,"theta":-0.0022316943151001528,"vega":0.030903477300618515,"rho":0.0027274820602416136,"breakevenPct":1.161655078267192},{"delta":0.2,"premium":0.06019606427435243,"strike":50.91718573111917,"iv":0.025476480284732622,"gamma":0.6098506574183027,"theta":-0.0021633223372318007,"vega":0.030644332334519186,"rho":0.004871240674771067,"breakevenPct":1.085428902227885},{"delta":0.25,"premium":0.0886088742657693,"strike":50.85033206055113,"iv":0.025485020712180603,"gamma":0.6045361525155127,"theta":-0.002094950359363449,"vega":0.030385187368419858,"rho":0.007014999289300519,"breakevenPct":1.0092027261885779},{"delta":0.3,"premium":0.11702168425718615,"strike":50.78347838998309,"iv":0.025493561139628584,"gamma":0.5992216476127227,"theta":-0.002026578381495097,"vega":0.030126042402320533,"rho":0.009158757903829971,"breakevenPct":0.9329765501492708},{"delta":0.35,"premium":0.145434494248603,"strike":50.71662471941505,"iv":0.025502101567076566,"gamma":0.5939071427099327,"theta":-0.001958206403626745,"vega":0.029866897436221205,"rho":0.011302516518359423,"breakevenPct":0.8567503741099639},{"delta":0.4,"premium":0.17384730424001987,"strike":50.649771048847015,"iv":0.025510641994524547,"gamma":0.5885926378071427,"theta":-0.001889834425758393,"vega":0.02960775247012188,"rho":0.013446275132888878,"breakevenPct":0.7805241980706568},{"delta":0.45,"premium":0.20226011423143672,"strike":50.58291737827897,"iv":0.025519182421972528,"gamma":0.5832781329043527,"theta":-0.001821462447890041,"vega":0.02934860750402255,"rho":0.015590033747418328,"breakevenPct":0.7042980220313498},{"delta":0.5,"premium":0.23067292422285357,"strike":50.516063707710934,"iv":0.02552772284942051,"gamma":0.5779636280015628,"theta":-0.0017530904700216892,"vega":0.029089462537923227,"rho":0.017733792361947782,"breakevenPct":0.6280718459920428},{"delta":0.55,"premium":0.2590857342142705,"strike":50.44921003714289,"iv":0.02553626327686849,"gamma":0.5726491230987727,"theta":-0.0016847184921533372,"vega":0.0288303175718239,"rho":0.019877550976477237,"breakevenPct":0.5518456699527358},{"delta":0.6,"premium":0.2874985442056873,"strike":50.382356366574854,"iv":0.02554480370431647,"gamma":0.5673346181959827,"theta":-0.001616346514284985,"vega":0.028571172605724574,"rho":0.022021309591006687,"breakevenPct":0.47561949391342884},{"delta":0.65,"premium":0.3159113541971042,"strike":50.31550269600682,"iv":0.025553344131764452,"gamma":0.5620201132931928,"theta":-0.001547974536416633,"vega":0.028312027639625245,"rho":0.024165068205536138,"breakevenPct":0.3993933178741218},{"delta":0.7,"premium":0.344324164188521,"strike":50.24864902543877,"iv":0.025561884559212433,"gamma":0.5567056083904027,"theta":-0.0014796025585482814,"vega":0.028052882673525917,"rho":0.02630882682006559,"breakevenPct":0.3231671418348149},{"delta":0.75,"premium":0.3727369741799379,"strike":50.18179535487074,"iv":0.02557042498666041,"gamma":0.5513911034876128,"theta":-0.0014112305806799294,"vega":0.027793737707426592,"rho":0.028452585434595043,"breakevenPct":0.24694096579550784},{"delta":0.8,"premium":0.4011497841713548,"strike":50.11494168430269,"iv":0.025578965414108392,"gamma":0.5460765985848227,"theta":-0.0013428586028115773,"vega":0.027534592741327264,"rho":0.030596344049124497,"breakevenPct":0.1707147897562007},{"delta":0.85,"premium":0.4295625941627716,"strike":50.048088013734656,"iv":0.025587505841556373,"gamma":0.5407620936820328,"theta":-0.0012744866249432254,"vega":0.02727544777522794,"rho":0.032740102663653944,"breakevenPct":0.09448861371689388},{"delta":0.9,"premium":0.6778757433838903,"strike":49.77212425661611,"iv":0.03436137423353464,"gamma":0.4417222323761575,"theta":-0.0013341870304836784,"vega":0.024343557506623124,"rho":0.034654086895492674,"breakevenPct":0.0396589331747038}],"put":[{"delta":0.1,"premium":0.05,"strike":49.17152511368312,"iv":0.07904499183286093,"gamma":0.1770595614026732,"theta":-0.002657278574120802,"vega":0.024405303037745567,"rho":-0.005321867082997133,"breakevenPct":2.594635903860564},{"delta":0.15,"premium":0.05,"strike":49.902808974570284,"iv":0.0473870686795135,"gamma":0.3700226925018976,"theta":-0.0017151796957046272,"vega":0.032610311058291416,"rho":-0.008834222976945657,"breakevenPct":1.1445390153276054},{"delta":0.2,"premium":0.10876408867345969,"strike":50.09040629026686,"iv":0.046743437107150176,"gamma":0.38932472604184953,"theta":-0.001825933470154578,"vega":0.03539132055106064,"rho":-0.010931598502800163,"breakevenPct":0.8890695982680865},{"delta":0.25,"premium":0.17653528437801497,"strike":50.19466966827387,"iv":0.05085354289495965,"gamma":0.38200873268537894,"theta":-0.002098063975638923,"vega":0.037340962853781794,"rho":-0.012812091917317206,"breakevenPct":0.8167075473014946},{"delta":0.3,"premium":0.24430648008257022,"strike":50.29893304628088,"iv":0.05496364868276912,"gamma":0.37469273932890834,"theta":-0.002370194481123267,"vega":0.03929060515650295,"rho":-0.014692585331834247,"breakevenPct":0.7443454963349029},{"delta":0.35,"premium":0.3120776757871255,"strike":50.403196424287884,"iv":0.05907375447057859,"gamma":0.36737674597243775,"theta":-0.0026423249866076113,"vega":0.041240247459224104,"rho":-0.016573078746351288,"breakevenPct":0.6719834453683111},{"delta":0.4,"premium":0.3798488714916808,"strike":50.507459802294896,"iv":0.06318386025838807,"gamma":0.36006075261596715,"theta":-0.0029144554920919564,"vega":0.043189889761945266,"rho":-0.01845357216086833,"breakevenPct":0.5996213944017192},{"delta":0.45,"premium":0.4476200671962361,"strike":50.6117231803019,"iv":0.06729396604619753,"gamma":0.35274475925949655,"theta":-0.0031865859975763007,"vega":0.04513953206466642,"rho":-0.02033406557538537,"breakevenPct":0.5272593434351274},{"delta":0.5,"premium":0.5153912629007914,"strike":50.71598655830891,"iv":0.07140407183400702,"gamma":0.34542876590302596,"theta":-0.003458716503060645,"vega":0.047089174367387576,"rho":-0.022214558989902412,"breakevenPct":0.45489729246853555},{"delta":0.55,"premium":0.5831624586053468,"strike":50.82024993631592,"iv":0.07551417762181648,"gamma":0.3381127725465553,"theta":-0.00373084700854499,"vega":0.04903881667010873,"rho":-0.024095052404419455,"breakevenPct":0.3825352415019436},{"delta":0.6,"premium":0.6509336543099019,"strike":50.92451331432292,"iv":0.07962428340962595,"gamma":0.33079677919008477,"theta":-0.004002977514029334,"vega":0.050988458972829886,"rho":-0.025975545818936498,"breakevenPct":0.310173190535352},{"delta":0.65,"premium":0.8184549356223179,"strike":51.11845493562232,"iv":0.08964806866952792,"gamma":0.30580094420600856,"theta":-0.004519828326180258,"vega":0.051416824034334764,"rho":-0.02785437199614397,"breakevenPct":0.2577830656355395},{"delta":0.7,"premium":1.2476394849785404,"strike":51.54763948497854,"iv":0.11518454935622316,"gamma":0.23442755364806878,"theta":-0.0056786266094420584,"vega":0.047854592274678115,"rho":-0.029728824695771264,"breakevenPct":0.2577830656355395},{"delta":0.75,"premium":1.6768240343347636,"strike":51.97682403433476,"iv":0.14072103004291844,"gamma":0.16305416309012882,"theta":-0.006837424892703862,"vega":0.04429236051502146,"rho":-0.03160327739539856,"breakevenPct":0.2577830656355395},{"delta":0.8,"premium":2.8888211382113846,"strike":53.1680216802168,"iv":0.2056368563685638,"gamma":0.09809701897018963,"theta":-0.009684010840108401,"vega":0.03904390243902438,"rho":-0.03413195010447447,"breakevenPct":0.2990272813693858},{"delta":0.85,"premium":4.707194244604315,"strike":55.007194244604314,"iv":0.28159064748201434,"gamma":0.059322302158273395,"theta":-0.011306474820143884,"vega":0.03258489208633093,"rho":-0.03727972972357472,"breakevenPct":0.2577830656355395},{"delta":0.9,"premium":8.59320652173913,"strike":58.94021739130435,"iv":0.41224945652173917,"gamma":0.030516847826086956,"theta":-0.012207608695652173,"vega":0.024491304347826086,"rho":-0.04209975579900328,"breakevenPct":0.1645630189069624}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":52.01021085547917,"iv":0.07596891551229207,"gamma":0.16484568557567755,"theta":-0.003918664344657794,"vega":0.02464490215005443,"rho":0.002861440978116674,"breakevenPct":3.232621168905756},{"delta":0.15,"premium":0.03178325428293556,"strike":50.98403940168721,"iv":0.02546793985728464,"gamma":0.6151651623210926,"theta":-0.0022316943151001528,"vega":0.030903477300618515,"rho":0.0027274820602416136,"breakevenPct":1.161655078267192},{"delta":0.2,"premium":0.06019606427435243,"strike":50.91718573111917,"iv":0.025476480284732622,"gamma":0.6098506574183027,"theta":-0.0021633223372318007,"vega":0.030644332334519186,"rho":0.004871240674771067,"breakevenPct":1.085428902227885},{"delta":0.25,"premium":0.0886088742657693,"strike":50.85033206055113,"iv":0.025485020712180603,"gamma":0.6045361525155127,"theta":-0.002094950359363449,"vega":0.030385187368419858,"rho":0.007014999289300519,"breakevenPct":1.0092027261885779},{"delta":0.3,"premium":0.11702168425718615,"strike":50.78347838998309,"iv":0.025493561139628584,"gamma":0.5992216476127227,"theta":-0.002026578381495097,"vega":0.030126042402320533,"rho":0.009158757903829971,"breakevenPct":0.9329765501492708},{"delta":0.35,"premium":0.145434494248603,"strike":50.71662471941505,"iv":0.025502101567076566,"gamma":0.5939071427099327,"theta":-0.001958206403626745,"vega":0.029866897436221205,"rho":0.011302516518359423,"breakevenPct":0.8567503741099639},{"delta":0.4,"premium":0.17384730424001987,"strike":50.649771048847015,"iv":0.025510641994524547,"gamma":0.5885926378071427,"theta":-0.001889834425758393,"vega":0.02960775247012188,"rho":0.013446275132888878,"breakevenPct":0.7805241980706568},{"delta":0.45,"premium":0.20226011423143672,"strike":50.58291737827897,"iv":0.025519182421972528,"gamma":0.5832781329043527,"theta":-0.001821462447890041,"vega":0.02934860750402255,"rho":0.015590033747418328,"breakevenPct":0.7042980220313498},{"delta":0.5,"premium":0.23067292422285357,"strike":50.516063707710934,"iv":0.02552772284942051,"gamma":0.5779636280015628,"theta":-0.0017530904700216892,"vega":0.029089462537923227,"rho":0.017733792361947782,"breakevenPct":0.6280718459920428},{"delta":0.55,"premium":0.2590857342142705,"strike":50.44921003714289,"iv":0.02553626327686849,"gamma":0.5726491230987727,"theta":-0.0016847184921533372,"vega":0.0288303175718239,"rho":0.019877550976477237,"breakevenPct":0.5518456699527358},{"delta":0.6,"premium":0.2874985442056873,"strike":50.382356366574854,"iv":0.02554480370431647,"gamma":0.5673346181959827,"theta":-0.001616346514284985,"vega":0.028571172605724574,"rho":0.022021309591006687,"breakevenPct":0.47561949391342884},{"delta":0.65,"premium":0.3159113541971042,"strike":50.31550269600682,"iv":0.025553344131764452,"gamma":0.5620201132931928,"theta":-0.001547974536416633,"vega":0.028312027639625245,"rho":0.024165068205536138,"breakevenPct":0.3993933178741218},{"delta":0.7,"premium":0.344324164188521,"strike":50.24864902543877,"iv":0.025561884559212433,"gamma":0.5567056083904027,"theta":-0.0014796025585482814,"vega":0.028052882673525917,"rho":0.02630882682006559,"breakevenPct":0.3231671418348149},{"delta":0.75,"premium":0.3727369741799379,"strike":50.18179535487074,"iv":0.02557042498666041,"gamma":0.5513911034876128,"theta":-0.0014112305806799294,"vega":0.027793737707426592,"rho":0.028452585434595043,"breakevenPct":0.24694096579550784},{"delta":0.8,"premium":0.4011497841713548,"strike":50.11494168430269,"iv":0.025578965414108392,"gamma":0.5460765985848227,"theta":-0.0013428586028115773,"vega":0.027534592741327264,"rho":0.030596344049124497,"breakevenPct":0.1707147897562007},{"delta":0.85,"premium":0.4295625941627716,"strike":50.048088013734656,"iv":0.025587505841556373,"gamma":0.5407620936820328,"theta":-0.0012744866249432254,"vega":0.02727544777522794,"rho":0.032740102663653944,"breakevenPct":0.09448861371689388},{"delta":0.9,"premium":0.6778757433838903,"strike":49.77212425661611,"iv":0.03436137423353464,"gamma":0.4417222323761575,"theta":-0.0013341870304836784,"vega":0.024343557506623124,"rho":0.034654086895492674,"breakevenPct":0.0396589331747038}],"put":[{"delta":0.1,"premium":0.05,"strike":49.17152511368312,"iv":0.07904499183286093,"gamma":0.1770595614026732,"theta":-0.002657278574120802,"vega":0.024405303037745567,"rho":-0.005321867082997133,"breakevenPct":2.594635903860564},{"delta":0.15,"premium":0.05,"strike":49.902808974570284,"iv":0.0473870686795135,"gamma":0.3700226925018976,"theta":-0.0017151796957046272,"vega":0.032610311058291416,"rho":-0.008834222976945657,"breakevenPct":1.1445390153276054},{"delta":0.2,"premium":0.10876408867345969,"strike":50.09040629026686,"iv":0.046743437107150176,"gamma":0.38932472604184953,"theta":-0.001825933470154578,"vega":0.03539132055106064,"rho":-0.010931598502800163,"breakevenPct":0.8890695982680865},{"delta":0.25,"premium":0.17653528437801497,"strike":50.19466966827387,"iv":0.05085354289495965,"gamma":0.38200873268537894,"theta":-0.002098063975638923,"vega":0.037340962853781794,"rho":-0.012812091917317206,"breakevenPct":0.8167075473014946},{"delta":0.3,"premium":0.24430648008257022,"strike":50.29893304628088,"iv":0.05496364868276912,"gamma":0.37469273932890834,"theta":-0.002370194481123267,"vega":0.03929060515650295,"rho":-0.014692585331834247,"breakevenPct":0.7443454963349029},{"delta":0.35,"premium":0.3120776757871255,"strike":50.403196424287884,"iv":0.05907375447057859,"gamma":0.36737674597243775,"theta":-0.0026423249866076113,"vega":0.041240247459224104,"rho":-0.016573078746351288,"breakevenPct":0.6719834453683111},{"delta":0.4,"premium":0.3798488714916808,"strike":50.507459802294896,"iv":0.06318386025838807,"gamma":0.36006075261596715,"theta":-0.0029144554920919564,"vega":0.043189889761945266,"rho":-0.01845357216086833,"breakevenPct":0.5996213944017192},{"delta":0.45,"premium":0.4476200671962361,"strike":50.6117231803019,"iv":0.06729396604619753,"gamma":0.35274475925949655,"theta":-0.0031865859975763007,"vega":0.04513953206466642,"rho":-0.02033406557538537,"breakevenPct":0.5272593434351274},{"delta":0.5,"premium":0.5153912629007914,"strike":50.71598655830891,"iv":0.07140407183400702,"gamma":0.34542876590302596,"theta":-0.003458716503060645,"vega":0.047089174367387576,"rho":-0.022214558989902412,"breakevenPct":0.45489729246853555},{"delta":0.55,"premium":0.5831624586053468,"strike":50.82024993631592,"iv":0.07551417762181648,"gamma":0.3381127725465553,"theta":-0.00373084700854499,"vega":0.04903881667010873,"rho":-0.024095052404419455,"breakevenPct":0.3825352415019436},{"delta":0.6,"premium":0.6509336543099019,"strike":50.92451331432292,"iv":0.07962428340962595,"gamma":0.33079677919008477,"theta":-0.004002977514029334,"vega":0.050988458972829886,"rho":-0.025975545818936498,"breakevenPct":0.310173190535352},{"delta":0.65,"premium":0.8184549356223179,"strike":51.11845493562232,"iv":0.08964806866952792,"gamma":0.30580094420600856,"theta":-0.004519828326180258,"vega":0.051416824034334764,"rho":-0.02785437199614397,"breakevenPct":0.2577830656355395},{"delta":0.7,"premium":1.2476394849785404,"strike":51.54763948497854,"iv":0.11518454935622316,"gamma":0.23442755364806878,"theta":-0.0056786266094420584,"vega":0.047854592274678115,"rho":-0.029728824695771264,"breakevenPct":0.2577830656355395},{"delta":0.75,"premium":1.6768240343347636,"strike":51.97682403433476,"iv":0.14072103004291844,"gamma":0.16305416309012882,"theta":-0.006837424892703862,"vega":0.04429236051502146,"rho":-0.03160327739539856,"breakevenPct":0.2577830656355395},{"delta":0.8,"premium":2.8888211382113846,"strike":53.1680216802168,"iv":0.2056368563685638,"gamma":0.09809701897018963,"theta":-0.009684010840108401,"vega":0.03904390243902438,"rho":-0.03413195010447447,"breakevenPct":0.2990272813693858},{"delta":0.85,"premium":4.707194244604315,"strike":55.007194244604314,"iv":0.28159064748201434,"gamma":0.059322302158273395,"theta":-0.011306474820143884,"vega":0.03258489208633093,"rho":-0.03727972972357472,"breakevenPct":0.2577830656355395},{"delta":0.9,"premium":8.59320652173913,"strike":58.94021739130435,"iv":0.41224945652173917,"gamma":0.030516847826086956,"theta":-0.012207608695652173,"vega":0.024491304347826086,"rho":-0.04209975579900328,"breakevenPct":0.1645630189069624}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}