{"symbol":"IGIB","url":"https://intraalpha.com/companies/IGIB","capturedAt":"2026-10-22T23:50:24.603Z","state":"partial","quote":{"symbol":"IGIB","last_price":51.1,"prev_close":50.67,"regular_close":51.1,"change":0.43,"change_pct":0.8486,"regular_change":0.43,"regular_change_pct":0.8486,"extended_change":0,"extended_change_pct":0,"bid":50.6,"ask":52.86,"bid_size":100,"ask_size":1000,"volume":4287059,"vwap":51.033901,"open":50.83,"high":51.165,"low":50.81,"close":51.1,"trade_count":8096,"last_trade_at":"2026-10-22T20:38:27.841837076Z","last_quote_at":"2026-10-22T20:32:00.622582012Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:20.23534436-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.725Z","bars":[{"c":50.55,"h":50.55,"l":50.55,"n":3,"o":50.55,"t":"2026-10-15T08:00:00Z","v":202,"vw":50.55},{"c":50.78,"h":50.78,"l":50.78,"n":2,"o":50.78,"t":"2026-10-15T12:55:00Z","v":870,"vw":50.78},{"c":50.84,"h":50.8537,"l":50.805,"n":96,"o":50.84,"t":"2026-10-15T13:30:00Z","v":192463,"vw":50.831182},{"c":50.825,"h":50.8559,"l":50.825,"n":76,"o":50.8342,"t":"2026-10-15T13:35:00Z","v":34275,"vw":50.841855},{"c":50.82,"h":50.845,"l":50.815,"n":163,"o":50.82,"t":"2026-10-15T13:40:00Z","v":91795,"vw":50.826092},{"c":50.86,"h":50.86,"l":50.82,"n":53,"o":50.825,"t":"2026-10-15T13:45:00Z","v":48594,"vw":50.855768},{"c":50.87,"h":50.875,"l":50.855,"n":53,"o":50.8555,"t":"2026-10-15T13:50:00Z","v":29414,"vw":50.867999},{"c":50.88,"h":50.8853,"l":50.8701,"n":32,"o":50.8713,"t":"2026-10-15T13:55:00Z","v":14956,"vw":50.874476},{"c":50.845,"h":50.885,"l":50.84,"n":173,"o":50.885,"t":"2026-10-15T14:00:00Z","v":74332,"vw":50.851943},{"c":50.85,"h":50.855,"l":50.835,"n":108,"o":50.855,"t":"2026-10-15T14:05:00Z","v":59002,"vw":50.846799},{"c":50.84,"h":50.85,"l":50.83,"n":285,"o":50.85,"t":"2026-10-15T14:10:00Z","v":132980,"vw":50.841949},{"c":50.84,"h":50.8457,"l":50.8301,"n":58,"o":50.8343,"t":"2026-10-15T14:15:00Z","v":30805,"vw":50.841097},{"c":50.84,"h":50.845,"l":50.83,"n":63,"o":50.835,"t":"2026-10-15T14:20:00Z","v":25826,"vw":50.836545},{"c":50.8401,"h":50.8519,"l":50.8397,"n":34,"o":50.8397,"t":"2026-10-15T14:25:00Z","v":11989,"vw":50.84556},{"c":50.875,"h":50.875,"l":50.855,"n":104,"o":50.855,"t":"2026-10-15T14:30:00Z","v":51050,"vw":50.860261},{"c":50.895,"h":50.905,"l":50.8797,"n":315,"o":50.8797,"t":"2026-10-15T14:35:00Z","v":163671,"vw":50.894735},{"c":50.85,"h":50.8955,"l":50.85,"n":151,"o":50.8955,"t":"2026-10-15T14:40:00Z","v":78026,"vw":50.879213},{"c":50.85,"h":50.85,"l":50.835,"n":211,"o":50.845,"t":"2026-10-15T14:45:00Z","v":204452,"vw":50.845797},{"c":50.86,"h":50.8797,"l":50.845,"n":98,"o":50.845,"t":"2026-10-15T14:50:00Z","v":31093,"vw":50.863312},{"c":50.825,"h":50.86,"l":50.8243,"n":128,"o":50.855,"t":"2026-10-15T14:55:00Z","v":84512,"vw":50.847204},{"c":50.805,"h":50.825,"l":50.8,"n":141,"o":50.825,"t":"2026-10-15T15:00:00Z","v":85474,"vw":50.809031},{"c":50.785,"h":50.8099,"l":50.785,"n":59,"o":50.8099,"t":"2026-10-15T15:05:00Z","v":25996,"vw":50.792684},{"c":50.78,"h":50.795,"l":50.78,"n":169,"o":50.7899,"t":"2026-10-15T15:10:00Z","v":97020,"vw":50.789041},{"c":50.785,"h":50.8,"l":50.78,"n":59,"o":50.79,"t":"2026-10-15T15:15:00Z","v":448217,"vw":50.789948},{"c":50.7777,"h":50.785,"l":50.765,"n":67,"o":50.78,"t":"2026-10-15T15:20:00Z","v":36456,"vw":50.778251},{"c":50.7699,"h":50.7799,"l":50.765,"n":131,"o":50.775,"t":"2026-10-15T15:25:00Z","v":70598,"vw":50.771896},{"c":50.79,"h":50.79,"l":50.76,"n":52,"o":50.76,"t":"2026-10-15T15:30:00Z","v":29616,"vw":50.778417},{"c":50.775,"h":50.795,"l":50.76,"n":62,"o":50.79,"t":"2026-10-15T15:35:00Z","v":28674,"vw":50.777803},{"c":50.765,"h":50.775,"l":50.765,"n":64,"o":50.775,"t":"2026-10-15T15:40:00Z","v":26095,"vw":50.770942},{"c":50.76,"h":50.775,"l":50.755,"n":48,"o":50.7742,"t":"2026-10-15T15:45:00Z","v":19520,"vw":50.762467},{"c":50.785,"h":50.785,"l":50.765,"n":56,"o":50.765,"t":"2026-10-15T15:50:00Z","v":15805,"vw":50.771244},{"c":50.76,"h":50.7761,"l":50.76,"n":67,"o":50.775,"t":"2026-10-15T15:55:00Z","v":37067,"vw":50.767364},{"c":50.779,"h":50.779,"l":50.7601,"n":45,"o":50.765,"t":"2026-10-15T16:00:00Z","v":7082,"vw":50.765447},{"c":50.76,"h":50.78,"l":50.76,"n":67,"o":50.775,"t":"2026-10-15T16:05:00Z","v":19048,"vw":50.772079},{"c":50.765,"h":50.775,"l":50.765,"n":60,"o":50.7699,"t":"2026-10-15T16:10:00Z","v":25277,"vw":50.769567},{"c":50.7799,"h":50.79,"l":50.7604,"n":82,"o":50.7643,"t":"2026-10-15T16:15:00Z","v":528555,"vw":50.785571},{"c":50.784507,"h":50.8,"l":50.775,"n":442,"o":50.78,"t":"2026-10-15T16:20:00Z","v":344702,"vw":50.79066},{"c":50.795,"h":50.815,"l":50.785,"n":124,"o":50.785,"t":"2026-10-15T16:25:00Z","v":212351,"vw":50.795482},{"c":50.785,"h":50.795,"l":50.78,"n":436,"o":50.7801,"t":"2026-10-15T16:30:00Z","v":201837,"vw":50.786112},{"c":50.8,"h":50.81,"l":50.7825,"n":80,"o":50.79,"t":"2026-10-15T16:35:00Z","v":27629,"vw":50.796053},{"c":50.8,"h":50.81,"l":50.7941,"n":74,"o":50.8002,"t":"2026-10-15T16:40:00Z","v":188577,"vw":50.800791},{"c":50.805,"h":50.805,"l":50.7903,"n":72,"o":50.8,"t":"2026-10-15T16:45:00Z","v":34995,"vw":50.797322},{"c":50.7999,"h":50.81,"l":50.794513,"n":148,"o":50.8,"t":"2026-10-15T16:50:00Z","v":52815,"vw":50.803508},{"c":50.805,"h":50.8099,"l":50.795,"n":132,"o":50.795,"t":"2026-10-15T16:55:00Z","v":31419,"vw":50.802053},{"c":50.81,"h":50.81,"l":50.8,"n":88,"o":50.805,"t":"2026-10-15T17:00:00Z","v":40348,"vw":50.8066},{"c":50.815,"h":50.8175,"l":50.8001,"n":126,"o":50.816,"t":"2026-10-15T17:05:00Z","v":52322,"vw":50.809622},{"c":50.825,"h":50.825,"l":50.815,"n":102,"o":50.8199,"t":"2026-10-15T17:10:00Z","v":35013,"vw":50.820729},{"c":50.815,"h":50.82,"l":50.8001,"n":119,"o":50.82,"t":"2026-10-15T17:15:00Z","v":51308,"vw":50.814806},{"c":50.805,"h":50.815,"l":50.8,"n":99,"o":50.815,"t":"2026-10-15T17:20:00Z","v":213582,"vw":50.801185},{"c":50.805,"h":50.8077,"l":50.8,"n":142,"o":50.805,"t":"2026-10-15T17:25:00Z","v":173532,"vw":50.803869},{"c":50.815,"h":50.815,"l":50.8021,"n":58,"o":50.805,"t":"2026-10-15T17:30:00Z","v":17302,"vw":50.808513},{"c":50.815,"h":50.82,"l":50.81,"n":32,"o":50.81,"t":"2026-10-15T17:35:00Z","v":11252,"vw":50.815169},{"c":50.815,"h":50.82,"l":50.815,"n":45,"o":50.82,"t":"2026-10-15T17:40:00Z","v":18814,"vw":50.815188},{"c":50.8,"h":50.815,"l":50.795,"n":149,"o":50.8143,"t":"2026-10-15T17:45:00Z","v":95813,"vw":50.809609},{"c":50.82,"h":50.82,"l":50.805,"n":67,"o":50.805,"t":"2026-10-15T17:50:00Z","v":43507,"vw":50.816362},{"c":50.81,"h":50.8157,"l":50.805,"n":59,"o":50.8157,"t":"2026-10-15T17:55:00Z","v":25596,"vw":50.808747},{"c":50.82,"h":50.8228,"l":50.805,"n":148,"o":50.81,"t":"2026-10-15T18:00:00Z","v":109646,"vw":50.81619},{"c":50.825,"h":50.83,"l":50.815,"n":53,"o":50.83,"t":"2026-10-15T18:05:00Z","v":21705,"vw":50.819349},{"c":50.8243,"h":50.83,"l":50.8203,"n":59,"o":50.8203,"t":"2026-10-15T18:10:00Z","v":28745,"vw":50.827093},{"c":50.85,"h":50.85,"l":50.824,"n":186,"o":50.825,"t":"2026-10-15T18:15:00Z","v":265771,"vw":50.848571},{"c":50.845,"h":50.85,"l":50.83,"n":195,"o":50.84,"t":"2026-10-15T18:20:00Z","v":88211,"vw":50.839348},{"c":50.855,"h":50.855,"l":50.8449,"n":58,"o":50.845,"t":"2026-10-15T18:25:00Z","v":13196,"vw":50.849428},{"c":50.855,"h":50.86,"l":50.85,"n":32,"o":50.8501,"t":"2026-10-15T18:30:00Z","v":640542,"vw":50.859927},{"c":50.83,"h":50.855,"l":50.83,"n":54,"o":50.855,"t":"2026-10-15T18:35:00Z","v":14801,"vw":50.837375},{"c":50.845,"h":50.85,"l":50.835,"n":54,"o":50.84,"t":"2026-10-15T18:40:00Z","v":67473,"vw":50.848275},{"c":50.85,"h":50.85,"l":50.845,"n":36,"o":50.845,"t":"2026-10-15T18:45:00Z","v":8751,"vw":50.846248},{"c":50.85,"h":50.855,"l":50.8401,"n":68,"o":50.8499,"t":"2026-10-15T18:50:00Z","v":24599,"vw":50.849941},{"c":50.835,"h":50.86,"l":50.83,"n":162,"o":50.85,"t":"2026-10-15T18:55:00Z","v":39083,"vw":50.846449},{"c":50.845,"h":50.85,"l":50.835,"n":107,"o":50.835,"t":"2026-10-15T19:00:00Z","v":63966,"vw":50.845199},{"c":50.84,"h":50.8452,"l":50.835,"n":141,"o":50.845,"t":"2026-10-15T19:05:00Z","v":134136,"vw":50.840636},{"c":50.835,"h":50.835,"l":50.8301,"n":52,"o":50.835,"t":"2026-10-15T19:10:00Z","v":10385,"vw":50.834854},{"c":50.815,"h":50.835,"l":50.81,"n":137,"o":50.835,"t":"2026-10-15T19:15:00Z","v":40241,"vw":50.820718},{"c":50.805,"h":50.82,"l":50.8,"n":53,"o":50.81,"t":"2026-10-15T19:20:00Z","v":23413,"vw":50.806878},{"c":50.805,"h":50.82,"l":50.805,"n":324,"o":50.81,"t":"2026-10-15T19:25:00Z","v":145353,"vw":50.815661},{"c":50.805,"h":50.8199,"l":50.8,"n":76,"o":50.805,"t":"2026-10-15T19:30:00Z","v":36819,"vw":50.808481},{"c":50.815,"h":50.82,"l":50.7901,"n":245,"o":50.805,"t":"2026-10-15T19:35:00Z","v":146425,"vw":50.804508},{"c":50.82,"h":50.82,"l":50.8137,"n":68,"o":50.8143,"t":"2026-10-15T19:40:00Z","v":17968,"vw":50.817696},{"c":50.815,"h":50.82,"l":50.81,"n":110,"o":50.82,"t":"2026-10-15T19:45:00Z","v":280031,"vw":50.819569},{"c":50.81,"h":50.82,"l":50.805,"n":325,"o":50.82,"t":"2026-10-15T19:50:00Z","v":72844,"vw":50.810214},{"c":50.82,"h":50.83,"l":50.8099,"n":384,"o":50.8099,"t":"2026-10-15T19:55:00Z","v":133334,"vw":50.819727},{"c":50.82,"h":50.82,"l":50.82,"n":5,"o":50.82,"t":"2026-10-15T20:00:00Z","v":9306,"vw":50.82},{"c":50.735,"h":50.77,"l":50.735,"n":111,"o":50.77,"t":"2026-10-16T13:30:00Z","v":59629,"vw":50.748518},{"c":50.77,"h":50.775,"l":50.74,"n":101,"o":50.74,"t":"2026-10-16T13:35:00Z","v":31555,"vw":50.761371},{"c":50.795,"h":50.795,"l":50.7615,"n":78,"o":50.765,"t":"2026-10-16T13:40:00Z","v":40591,"vw":50.781089},{"c":50.795,"h":50.795,"l":50.775,"n":44,"o":50.79,"t":"2026-10-16T13:45:00Z","v":8814,"vw":50.785965},{"c":50.83,"h":50.8343,"l":50.805,"n":68,"o":50.805,"t":"2026-10-16T13:50:00Z","v":32379,"vw":50.823919},{"c":50.85,"h":50.855,"l":50.825,"n":107,"o":50.83,"t":"2026-10-16T13:55:00Z","v":99953,"vw":50.841336},{"c":50.88,"h":50.8881,"l":50.85,"n":64,"o":50.85,"t":"2026-10-16T14:00:00Z","v":24873,"vw":50.874191},{"c":50.8641,"h":50.8752,"l":50.85,"n":29,"o":50.87,"t":"2026-10-16T14:05:00Z","v":6551,"vw":50.865732},{"c":50.875,"h":50.8902,"l":50.8697,"n":73,"o":50.885,"t":"2026-10-16T14:10:00Z","v":27236,"vw":50.880383},{"c":50.855,"h":50.88,"l":50.855,"n":73,"o":50.865,"t":"2026-10-16T14:15:00Z","v":19889,"vw":50.864767},{"c":50.8599,"h":50.8651,"l":50.84,"n":81,"o":50.858,"t":"2026-10-16T14:20:00Z","v":33013,"vw":50.852983},{"c":50.86,"h":50.87,"l":50.855,"n":91,"o":50.855,"t":"2026-10-16T14:25:00Z","v":32085,"vw":50.86377},{"c":50.8501,"h":50.865,"l":50.8419,"n":28,"o":50.865,"t":"2026-10-16T14:30:00Z","v":65387,"vw":50.85196},{"c":50.835,"h":50.855,"l":50.835,"n":50,"o":50.8547,"t":"2026-10-16T14:35:00Z","v":12056,"vw":50.845079},{"c":50.82,"h":50.845,"l":50.82,"n":35,"o":50.83,"t":"2026-10-16T14:40:00Z","v":26275,"vw":50.834284},{"c":50.8145,"h":50.836,"l":50.8145,"n":37,"o":50.836,"t":"2026-10-16T14:45:00Z","v":10823,"vw":50.825715},{"c":50.845,"h":50.845,"l":50.822,"n":26,"o":50.8346,"t":"2026-10-16T14:50:00Z","v":32591,"vw":50.842333},{"c":50.84,"h":50.85,"l":50.8201,"n":48,"o":50.85,"t":"2026-10-16T14:55:00Z","v":127239,"vw":50.846821},{"c":50.855,"h":50.855,"l":50.84,"n":80,"o":50.84,"t":"2026-10-16T15:00:00Z","v":48546,"vw":50.845269},{"c":50.885,"h":50.885,"l":50.855,"n":64,"o":50.8551,"t":"2026-10-16T15:05:00Z","v":30811,"vw":50.87499},{"c":50.875,"h":50.905,"l":50.875,"n":135,"o":50.9,"t":"2026-10-16T15:10:00Z","v":86437,"vw":50.889405},{"c":50.875,"h":50.88,"l":50.87,"n":50,"o":50.875,"t":"2026-10-16T15:15:00Z","v":240083,"vw":50.879468},{"c":50.87,"h":50.885,"l":50.87,"n":42,"o":50.875,"t":"2026-10-16T15:20:00Z","v":27010,"vw":50.877705},{"c":50.8699,"h":50.87,"l":50.8525,"n":55,"o":50.8601,"t":"2026-10-16T15:25:00Z","v":76243,"vw":50.861541},{"c":50.865,"h":50.87,"l":50.855,"n":50,"o":50.865,"t":"2026-10-16T15:30:00Z","v":18262,"vw":50.863206},{"c":50.86,"h":50.87,"l":50.85,"n":55,"o":50.87,"t":"2026-10-16T15:35:00Z","v":25362,"vw":50.862694},{"c":50.855,"h":50.87,"l":50.855,"n":40,"o":50.86,"t":"2026-10-16T15:40:00Z","v":25931,"vw":50.865258},{"c":50.82,"h":50.855,"l":50.82,"n":91,"o":50.8524,"t":"2026-10-16T15:45:00Z","v":51084,"vw":50.843614},{"c":50.8245,"h":50.8299,"l":50.815,"n":63,"o":50.815,"t":"2026-10-16T15:50:00Z","v":25424,"vw":50.823589},{"c":50.8143,"h":50.825,"l":50.81,"n":71,"o":50.825,"t":"2026-10-16T15:55:00Z","v":37445,"vw":50.818774},{"c":50.79,"h":50.815,"l":50.7743,"n":48,"o":50.81,"t":"2026-10-16T16:00:00Z","v":21582,"vw":50.789588},{"c":50.78,"h":50.796,"l":50.7744,"n":94,"o":50.795,"t":"2026-10-16T16:05:00Z","v":44112,"vw":50.787662},{"c":50.7743,"h":50.79,"l":50.7743,"n":89,"o":50.7749,"t":"2026-10-16T16:10:00Z","v":47791,"vw":50.782106},{"c":50.735,"h":50.775,"l":50.735,"n":55,"o":50.7743,"t":"2026-10-16T16:15:00Z","v":29495,"vw":50.750936},{"c":50.7243,"h":50.745,"l":50.7243,"n":31,"o":50.735,"t":"2026-10-16T16:20:00Z","v":8159,"vw":50.735543},{"c":50.7287,"h":50.73,"l":50.7222,"n":34,"o":50.73,"t":"2026-10-16T16:25:00Z","v":17064,"vw":50.729332},{"c":50.715,"h":50.73,"l":50.7149,"n":72,"o":50.725,"t":"2026-10-16T16:30:00Z","v":26231,"vw":50.721424},{"c":50.715,"h":50.72,"l":50.71,"n":41,"o":50.715,"t":"2026-10-16T16:35:00Z","v":22407,"vw":50.717295},{"c":50.735,"h":50.735,"l":50.71,"n":62,"o":50.72,"t":"2026-10-16T16:40:00Z","v":20342,"vw":50.724509},{"c":50.705,"h":50.735,"l":50.7,"n":86,"o":50.735,"t":"2026-10-16T16:45:00Z","v":21474,"vw":50.722019},{"c":50.7043,"h":50.7081,"l":50.695,"n":59,"o":50.705,"t":"2026-10-16T16:50:00Z","v":25750,"vw":50.698638},{"c":50.725,"h":50.73,"l":50.7049,"n":52,"o":50.705,"t":"2026-10-16T16:55:00Z","v":122693,"vw":50.718987},{"c":50.7299,"h":50.73,"l":50.715,"n":89,"o":50.72,"t":"2026-10-16T17:00:00Z","v":100480,"vw":50.726579},{"c":50.755,"h":50.755,"l":50.7301,"n":104,"o":50.735,"t":"2026-10-16T17:05:00Z","v":45733,"vw":50.741538},{"c":50.7479,"h":50.7585,"l":50.7401,"n":33,"o":50.7585,"t":"2026-10-16T17:10:00Z","v":8454,"vw":50.749902},{"c":50.7419,"h":50.7457,"l":50.7359,"n":39,"o":50.74,"t":"2026-10-16T17:15:00Z","v":13943,"vw":50.740127},{"c":50.755,"h":50.76,"l":50.745,"n":64,"o":50.745,"t":"2026-10-16T17:20:00Z","v":30306,"vw":50.752032},{"c":50.745,"h":50.755,"l":50.74,"n":60,"o":50.755,"t":"2026-10-16T17:25:00Z","v":17615,"vw":50.744891},{"c":50.755,"h":50.76,"l":50.7447,"n":62,"o":50.75,"t":"2026-10-16T17:30:00Z","v":23025,"vw":50.751321},{"c":50.745,"h":50.7501,"l":50.74,"n":85,"o":50.7501,"t":"2026-10-16T17:35:00Z","v":26140,"vw":50.747769},{"c":50.755,"h":50.78,"l":50.745,"n":102,"o":50.745,"t":"2026-10-16T17:40:00Z","v":83549,"vw":50.766527},{"c":50.755,"h":50.755,"l":50.75,"n":52,"o":50.75,"t":"2026-10-16T17:45:00Z","v":72764,"vw":50.754884},{"c":50.75,"h":50.7599,"l":50.745,"n":76,"o":50.755,"t":"2026-10-16T17:50:00Z","v":46710,"vw":50.753231},{"c":50.7499,"h":50.76,"l":50.7447,"n":31,"o":50.755,"t":"2026-10-16T17:55:00Z","v":13620,"vw":50.749895},{"c":50.734,"h":50.76,"l":50.73,"n":59,"o":50.745,"t":"2026-10-16T18:00:00Z","v":19950,"vw":50.746472},{"c":50.73,"h":50.75,"l":50.73,"n":35,"o":50.735,"t":"2026-10-16T18:05:00Z","v":14799,"vw":50.740508},{"c":50.725,"h":50.7301,"l":50.72,"n":43,"o":50.7301,"t":"2026-10-16T18:10:00Z","v":23529,"vw":50.725882},{"c":50.7318,"h":50.7399,"l":50.7239,"n":56,"o":50.725,"t":"2026-10-16T18:15:00Z","v":33341,"vw":50.728226},{"c":50.73,"h":50.7457,"l":50.73,"n":73,"o":50.73,"t":"2026-10-16T18:20:00Z","v":28389,"vw":50.736696},{"c":50.7358,"h":50.7358,"l":50.7321,"n":13,"o":50.735,"t":"2026-10-16T18:25:00Z","v":1881,"vw":50.734935},{"c":50.705,"h":50.735,"l":50.705,"n":76,"o":50.735,"t":"2026-10-16T18:30:00Z","v":26188,"vw":50.716521},{"c":50.715,"h":50.73,"l":50.71,"n":98,"o":50.71,"t":"2026-10-16T18:35:00Z","v":89752,"vw":50.722663},{"c":50.725,"h":50.73,"l":50.71,"n":44,"o":50.71,"t":"2026-10-16T18:40:00Z","v":19256,"vw":50.723635},{"c":50.7241,"h":50.7398,"l":50.72,"n":46,"o":50.725,"t":"2026-10-16T18:45:00Z","v":17766,"vw":50.728391},{"c":50.7499,"h":50.7499,"l":50.72,"n":47,"o":50.7243,"t":"2026-10-16T18:50:00Z","v":41549,"vw":50.73207},{"c":50.75,"h":50.755,"l":50.745,"n":64,"o":50.75,"t":"2026-10-16T18:55:00Z","v":71680,"vw":50.752679},{"c":50.775,"h":50.775,"l":50.7541,"n":80,"o":50.755,"t":"2026-10-16T19:00:00Z","v":36679,"vw":50.764533},{"c":50.785,"h":50.7881,"l":50.77,"n":57,"o":50.771,"t":"2026-10-16T19:05:00Z","v":14857,"vw":50.779785},{"c":50.79,"h":50.79,"l":50.775,"n":68,"o":50.7843,"t":"2026-10-16T19:10:00Z","v":27178,"vw":50.782074},{"c":50.7898,"h":50.795,"l":50.78,"n":52,"o":50.79,"t":"2026-10-16T19:15:00Z","v":26464,"vw":50.788559},{"c":50.785,"h":50.79,"l":50.7815,"n":53,"o":50.785,"t":"2026-10-16T19:20:00Z","v":37572,"vw":50.787565},{"c":50.785,"h":50.79,"l":50.7819,"n":48,"o":50.785,"t":"2026-10-16T19:25:00Z","v":55956,"vw":50.788885},{"c":50.7817,"h":50.8,"l":50.7817,"n":56,"o":50.79,"t":"2026-10-16T19:30:00Z","v":22844,"vw":50.790486},{"c":50.79,"h":50.79,"l":50.7824,"n":39,"o":50.785,"t":"2026-10-16T19:35:00Z","v":9435,"vw":50.786998},{"c":50.795,"h":50.8,"l":50.79,"n":65,"o":50.795,"t":"2026-10-16T19:40:00Z","v":8813,"vw":50.793698},{"c":50.805,"h":50.809,"l":50.79,"n":112,"o":50.7956,"t":"2026-10-16T19:45:00Z","v":34948,"vw":50.802224},{"c":50.79,"h":50.805,"l":50.78,"n":135,"o":50.805,"t":"2026-10-16T19:50:00Z","v":53402,"vw":50.789929},{"c":50.8,"h":50.81,"l":50.785,"n":135,"o":50.785,"t":"2026-10-16T19:55:00Z","v":34034,"vw":50.79475},{"c":50.8,"h":50.8,"l":50.8,"n":3,"o":50.8,"t":"2026-10-16T20:00:00Z","v":7836,"vw":50.8},{"c":50.75,"h":50.75,"l":50.73,"n":23,"o":50.73,"t":"2026-10-19T13:25:00Z","v":3285,"vw":50.742245},{"c":50.77,"h":50.78,"l":50.74,"n":123,"o":50.74,"t":"2026-10-19T13:30:00Z","v":54085,"vw":50.745364},{"c":50.7701,"h":50.79,"l":50.77,"n":77,"o":50.775,"t":"2026-10-19T13:35:00Z","v":23429,"vw":50.77544},{"c":50.755,"h":50.775,"l":50.75,"n":56,"o":50.775,"t":"2026-10-19T13:40:00Z","v":17728,"vw":50.762091},{"c":50.76,"h":50.76,"l":50.74,"n":41,"o":50.755,"t":"2026-10-19T13:45:00Z","v":14197,"vw":50.752256},{"c":50.7599,"h":50.76,"l":50.7443,"n":26,"o":50.75,"t":"2026-10-19T13:50:00Z","v":4940,"vw":50.751393},{"c":50.7701,"h":50.775,"l":50.76,"n":161,"o":50.77,"t":"2026-10-19T13:55:00Z","v":84834,"vw":50.763121},{"c":50.775,"h":50.7813,"l":50.77,"n":64,"o":50.78,"t":"2026-10-19T14:00:00Z","v":10210,"vw":50.775925},{"c":50.7679,"h":50.78,"l":50.7679,"n":33,"o":50.78,"t":"2026-10-19T14:05:00Z","v":11081,"vw":50.769989},{"c":50.73,"h":50.765,"l":50.73,"n":68,"o":50.765,"t":"2026-10-19T14:10:00Z","v":29952,"vw":50.739921},{"c":50.745,"h":50.755,"l":50.74,"n":114,"o":50.74,"t":"2026-10-19T14:15:00Z","v":35831,"vw":50.74882},{"c":50.74,"h":50.7499,"l":50.735,"n":40,"o":50.7499,"t":"2026-10-19T14:20:00Z","v":18565,"vw":50.739463},{"c":50.71,"h":50.7443,"l":50.71,"n":88,"o":50.7401,"t":"2026-10-19T14:25:00Z","v":18037,"vw":50.730959},{"c":50.685,"h":50.705,"l":50.685,"n":36,"o":50.704,"t":"2026-10-19T14:30:00Z","v":14155,"vw":50.693633},{"c":50.685,"h":50.695,"l":50.6801,"n":47,"o":50.69,"t":"2026-10-19T14:35:00Z","v":5156,"vw":50.689646},{"c":50.68,"h":50.6899,"l":50.6741,"n":51,"o":50.6899,"t":"2026-10-19T14:40:00Z","v":7466,"vw":50.679689},{"c":50.6643,"h":50.6757,"l":50.6619,"n":56,"o":50.675,"t":"2026-10-19T14:45:00Z","v":13139,"vw":50.670541},{"c":50.67,"h":50.6752,"l":50.665,"n":80,"o":50.67,"t":"2026-10-19T14:50:00Z","v":33601,"vw":50.670278},{"c":50.6697,"h":50.68,"l":50.6697,"n":46,"o":50.68,"t":"2026-10-19T14:55:00Z","v":14306,"vw":50.678559},{"c":50.665,"h":50.6758,"l":50.665,"n":75,"o":50.67,"t":"2026-10-19T15:00:00Z","v":24586,"vw":50.669557},{"c":50.6797,"h":50.6797,"l":50.66,"n":33,"o":50.67,"t":"2026-10-19T15:05:00Z","v":6769,"vw":50.670442},{"c":50.675,"h":50.6799,"l":50.67,"n":26,"o":50.675,"t":"2026-10-19T15:10:00Z","v":12711,"vw":50.675004},{"c":50.6652,"h":50.68,"l":50.66,"n":59,"o":50.675,"t":"2026-10-19T15:15:00Z","v":216036,"vw":50.674499},{"c":50.665,"h":50.6699,"l":50.6601,"n":23,"o":50.665,"t":"2026-10-19T15:20:00Z","v":11936,"vw":50.663942},{"c":50.6657,"h":50.675,"l":50.6601,"n":30,"o":50.665,"t":"2026-10-19T15:25:00Z","v":10359,"vw":50.666941},{"c":50.655,"h":50.675,"l":50.6544,"n":64,"o":50.675,"t":"2026-10-19T15:30:00Z","v":43246,"vw":50.661276},{"c":50.66,"h":50.6657,"l":50.65,"n":27,"o":50.65,"t":"2026-10-19T15:35:00Z","v":4915,"vw":50.659281},{"c":50.64,"h":50.6525,"l":50.64,"n":30,"o":50.6525,"t":"2026-10-19T15:40:00Z","v":10695,"vw":50.647168},{"c":50.65,"h":50.6597,"l":50.645,"n":46,"o":50.645,"t":"2026-10-19T15:45:00Z","v":10973,"vw":50.649417},{"c":50.6351,"h":50.65,"l":50.6351,"n":35,"o":50.645,"t":"2026-10-19T15:50:00Z","v":6484,"vw":50.643294},{"c":50.64,"h":50.6498,"l":50.6301,"n":100,"o":50.64,"t":"2026-10-19T15:55:00Z","v":41948,"vw":50.638293},{"c":50.6243,"h":50.635,"l":50.62,"n":93,"o":50.635,"t":"2026-10-19T16:00:00Z","v":55237,"vw":50.62889},{"c":50.615,"h":50.6351,"l":50.615,"n":59,"o":50.63,"t":"2026-10-19T16:05:00Z","v":19974,"vw":50.626434},{"c":50.615,"h":50.62,"l":50.61,"n":34,"o":50.62,"t":"2026-10-19T16:10:00Z","v":22515,"vw":50.616062},{"c":50.6001,"h":50.615,"l":50.6001,"n":42,"o":50.615,"t":"2026-10-19T16:15:00Z","v":12261,"vw":50.609465},{"c":50.605,"h":50.61,"l":50.595,"n":63,"o":50.605,"t":"2026-10-19T16:20:00Z","v":55777,"vw":50.602791},{"c":50.6137,"h":50.62,"l":50.6051,"n":33,"o":50.6051,"t":"2026-10-19T16:25:00Z","v":7398,"vw":50.613643},{"c":50.615,"h":50.62,"l":50.59,"n":59,"o":50.62,"t":"2026-10-19T16:30:00Z","v":36878,"vw":50.605099},{"c":50.605,"h":50.615,"l":50.6043,"n":31,"o":50.6102,"t":"2026-10-19T16:35:00Z","v":13436,"vw":50.608973},{"c":50.605,"h":50.61,"l":50.6043,"n":54,"o":50.61,"t":"2026-10-19T16:40:00Z","v":23725,"vw":50.607321},{"c":50.5997,"h":50.61,"l":50.5949,"n":61,"o":50.61,"t":"2026-10-19T16:45:00Z","v":16063,"vw":50.602416},{"c":50.595,"h":50.595,"l":50.5901,"n":24,"o":50.5924,"t":"2026-10-19T16:50:00Z","v":4954,"vw":50.594497},{"c":50.6,"h":50.61,"l":50.595,"n":43,"o":50.6,"t":"2026-10-19T16:55:00Z","v":17918,"vw":50.601367},{"c":50.585,"h":50.605,"l":50.58,"n":55,"o":50.605,"t":"2026-10-19T17:00:00Z","v":49136,"vw":50.583751},{"c":50.565,"h":50.5846,"l":50.565,"n":37,"o":50.5843,"t":"2026-10-19T17:05:00Z","v":12511,"vw":50.572361},{"c":50.5659,"h":50.57,"l":50.565,"n":15,"o":50.57,"t":"2026-10-19T17:10:00Z","v":4798,"vw":50.566959},{"c":50.575,"h":50.58,"l":50.57,"n":60,"o":50.57,"t":"2026-10-19T17:15:00Z","v":22499,"vw":50.573232},{"c":50.575,"h":50.58,"l":50.5701,"n":15,"o":50.5701,"t":"2026-10-19T17:20:00Z","v":3984,"vw":50.573966},{"c":50.585,"h":50.59,"l":50.57,"n":145,"o":50.57,"t":"2026-10-19T17:25:00Z","v":124935,"vw":50.582952},{"c":50.5801,"h":50.59,"l":50.58,"n":54,"o":50.59,"t":"2026-10-19T17:30:00Z","v":21078,"vw":50.585196},{"c":50.595,"h":50.595,"l":50.5802,"n":81,"o":50.585,"t":"2026-10-19T17:35:00Z","v":54281,"vw":50.588324},{"c":50.5938,"h":50.6,"l":50.5801,"n":151,"o":50.5901,"t":"2026-10-19T17:40:00Z","v":121451,"vw":50.589836},{"c":50.595,"h":50.5999,"l":50.59,"n":30,"o":50.5917,"t":"2026-10-19T17:45:00Z","v":9337,"vw":50.592587},{"c":50.6,"h":50.6,"l":50.59,"n":93,"o":50.595,"t":"2026-10-19T17:50:00Z","v":38445,"vw":50.59952},{"c":50.599,"h":50.6057,"l":50.5903,"n":82,"o":50.5957,"t":"2026-10-19T17:55:00Z","v":26198,"vw":50.598426},{"c":50.61,"h":50.61,"l":50.59,"n":71,"o":50.5901,"t":"2026-10-19T18:00:00Z","v":84805,"vw":50.592319},{"c":50.6047,"h":50.6099,"l":50.6043,"n":14,"o":50.6099,"t":"2026-10-19T18:05:00Z","v":2379,"vw":50.60839},{"c":50.61,"h":50.61,"l":50.6001,"n":18,"o":50.605,"t":"2026-10-19T18:10:00Z","v":5741,"vw":50.607544},{"c":50.605,"h":50.61,"l":50.5938,"n":70,"o":50.605,"t":"2026-10-19T18:15:00Z","v":24958,"vw":50.601252},{"c":50.61,"h":50.62,"l":50.61,"n":60,"o":50.61,"t":"2026-10-19T18:20:00Z","v":197593,"vw":50.618732},{"c":50.615,"h":50.6199,"l":50.6049,"n":30,"o":50.6099,"t":"2026-10-19T18:25:00Z","v":81581,"vw":50.61031},{"c":50.63,"h":50.63,"l":50.61,"n":80,"o":50.6143,"t":"2026-10-19T18:30:00Z","v":55705,"vw":50.623942},{"c":50.63,"h":50.63,"l":50.6201,"n":46,"o":50.625,"t":"2026-10-19T18:35:00Z","v":11874,"vw":50.627848},{"c":50.6299,"h":50.64,"l":50.6243,"n":58,"o":50.63,"t":"2026-10-19T18:40:00Z","v":73972,"vw":50.635876},{"c":50.6345,"h":50.6396,"l":50.625,"n":35,"o":50.625,"t":"2026-10-19T18:45:00Z","v":12256,"vw":50.633278},{"c":50.63,"h":50.635,"l":50.6201,"n":66,"o":50.635,"t":"2026-10-19T18:50:00Z","v":95119,"vw":50.628019},{"c":50.615,"h":50.63,"l":50.615,"n":65,"o":50.625,"t":"2026-10-19T18:55:00Z","v":21202,"vw":50.621051},{"c":50.605,"h":50.619,"l":50.605,"n":57,"o":50.615,"t":"2026-10-19T19:00:00Z","v":38711,"vw":50.613692},{"c":50.5951,"h":50.6099,"l":50.5949,"n":61,"o":50.605,"t":"2026-10-19T19:05:00Z","v":29665,"vw":50.602599},{"c":50.585,"h":50.5999,"l":50.585,"n":70,"o":50.595,"t":"2026-10-19T19:10:00Z","v":27177,"vw":50.593127},{"c":50.595,"h":50.5998,"l":50.58,"n":71,"o":50.5842,"t":"2026-10-19T19:15:00Z","v":63722,"vw":50.584882},{"c":50.5799,"h":50.5957,"l":50.575,"n":156,"o":50.5943,"t":"2026-10-19T19:20:00Z","v":177022,"vw":50.580743},{"c":50.585,"h":50.5855,"l":50.5743,"n":128,"o":50.5799,"t":"2026-10-19T19:25:00Z","v":68376,"vw":50.578812},{"c":50.5818,"h":50.59,"l":50.5741,"n":79,"o":50.585,"t":"2026-10-19T19:30:00Z","v":31884,"vw":50.579229},{"c":50.5719,"h":50.5851,"l":50.5701,"n":89,"o":50.5804,"t":"2026-10-19T19:35:00Z","v":31747,"vw":50.579791},{"c":50.5757,"h":50.5757,"l":50.5645,"n":79,"o":50.5725,"t":"2026-10-19T19:40:00Z","v":26475,"vw":50.570862},{"c":50.58,"h":50.5899,"l":50.5721,"n":137,"o":50.575,"t":"2026-10-19T19:45:00Z","v":55654,"vw":50.580509},{"c":50.585,"h":50.59,"l":50.58,"n":90,"o":50.58,"t":"2026-10-19T19:50:00Z","v":18187,"vw":50.5859},{"c":50.605,"h":50.61,"l":50.58,"n":163,"o":50.585,"t":"2026-10-19T19:55:00Z","v":55221,"vw":50.592822},{"c":50.6,"h":50.6,"l":50.6,"n":5,"o":50.6,"t":"2026-10-19T20:00:00Z","v":9990,"vw":50.6},{"c":50.68,"h":50.7,"l":50.63,"n":148,"o":50.6301,"t":"2026-10-20T13:30:00Z","v":62570,"vw":50.649553},{"c":50.68,"h":50.695,"l":50.68,"n":65,"o":50.68,"t":"2026-10-20T13:35:00Z","v":8759,"vw":50.68738},{"c":50.695,"h":50.71,"l":50.67,"n":103,"o":50.675,"t":"2026-10-20T13:40:00Z","v":41472,"vw":50.689361},{"c":50.68,"h":50.705,"l":50.6743,"n":84,"o":50.695,"t":"2026-10-20T13:45:00Z","v":30925,"vw":50.686194},{"c":50.69,"h":50.705,"l":50.675,"n":91,"o":50.685,"t":"2026-10-20T13:50:00Z","v":40302,"vw":50.692987},{"c":50.705,"h":50.71,"l":50.68,"n":69,"o":50.68,"t":"2026-10-20T13:55:00Z","v":27890,"vw":50.687837},{"c":50.68,"h":50.705,"l":50.68,"n":67,"o":50.7,"t":"2026-10-20T14:00:00Z","v":22612,"vw":50.697569},{"c":50.6899,"h":50.69,"l":50.675,"n":47,"o":50.675,"t":"2026-10-20T14:05:00Z","v":23269,"vw":50.683239},{"c":50.7101,"h":50.725,"l":50.685,"n":85,"o":50.69,"t":"2026-10-20T14:10:00Z","v":34852,"vw":50.696949},{"c":50.7401,"h":50.7401,"l":50.7101,"n":56,"o":50.7101,"t":"2026-10-20T14:15:00Z","v":100713,"vw":50.720825},{"c":50.7843,"h":50.7843,"l":50.74,"n":32,"o":50.74,"t":"2026-10-20T14:20:00Z","v":9344,"vw":50.752854},{"c":50.8043,"h":50.8043,"l":50.775,"n":74,"o":50.785,"t":"2026-10-20T14:25:00Z","v":10410,"vw":50.78426},{"c":50.8,"h":50.825,"l":50.79,"n":53,"o":50.825,"t":"2026-10-20T14:30:00Z","v":16449,"vw":50.804641},{"c":50.77,"h":50.805,"l":50.77,"n":56,"o":50.8,"t":"2026-10-20T14:35:00Z","v":25389,"vw":50.790486},{"c":50.775,"h":50.78,"l":50.76,"n":88,"o":50.765,"t":"2026-10-20T14:40:00Z","v":44266,"vw":50.768596},{"c":50.755,"h":50.7651,"l":50.7499,"n":69,"o":50.7651,"t":"2026-10-20T14:45:00Z","v":31620,"vw":50.754312},{"c":50.7578,"h":50.76,"l":50.75,"n":57,"o":50.755,"t":"2026-10-20T14:50:00Z","v":22258,"vw":50.751746},{"c":50.7643,"h":50.765,"l":50.755,"n":21,"o":50.765,"t":"2026-10-20T14:55:00Z","v":6125,"vw":50.76394},{"c":50.76,"h":50.775,"l":50.76,"n":42,"o":50.765,"t":"2026-10-20T15:00:00Z","v":8031,"vw":50.768635},{"c":50.7525,"h":50.76,"l":50.75,"n":58,"o":50.755,"t":"2026-10-20T15:05:00Z","v":14550,"vw":50.75541},{"c":50.72,"h":50.76,"l":50.72,"n":165,"o":50.75,"t":"2026-10-20T15:10:00Z","v":107797,"vw":50.73416},{"c":50.7242,"h":50.73,"l":50.72,"n":40,"o":50.7246,"t":"2026-10-20T15:15:00Z","v":23629,"vw":50.725438},{"c":50.715,"h":50.735,"l":50.71,"n":74,"o":50.73,"t":"2026-10-20T15:20:00Z","v":39022,"vw":50.728102},{"c":50.715,"h":50.7154,"l":50.7,"n":47,"o":50.7143,"t":"2026-10-20T15:25:00Z","v":7941,"vw":50.709383},{"c":50.695,"h":50.71,"l":50.695,"n":53,"o":50.7,"t":"2026-10-20T15:30:00Z","v":74728,"vw":50.701068},{"c":50.695,"h":50.7,"l":50.6901,"n":59,"o":50.7,"t":"2026-10-20T15:35:00Z","v":28871,"vw":50.698283},{"c":50.6948,"h":50.7,"l":50.69,"n":49,"o":50.7,"t":"2026-10-20T15:40:00Z","v":73158,"vw":50.691887},{"c":50.6749,"h":50.69,"l":50.6749,"n":29,"o":50.69,"t":"2026-10-20T15:45:00Z","v":5727,"vw":50.681305},{"c":50.675,"h":50.6781,"l":50.6749,"n":28,"o":50.678,"t":"2026-10-20T15:50:00Z","v":4925,"vw":50.675329},{"c":50.655,"h":50.67,"l":50.65,"n":48,"o":50.67,"t":"2026-10-20T15:55:00Z","v":20126,"vw":50.655964},{"c":50.65,"h":50.655,"l":50.6401,"n":136,"o":50.65,"t":"2026-10-20T16:00:00Z","v":68149,"vw":50.650142},{"c":50.64,"h":50.649,"l":50.64,"n":61,"o":50.64,"t":"2026-10-20T16:05:00Z","v":30747,"vw":50.64544},{"c":50.6356,"h":50.64,"l":50.63,"n":37,"o":50.64,"t":"2026-10-20T16:10:00Z","v":10577,"vw":50.635215},{"c":50.635,"h":50.635,"l":50.63,"n":56,"o":50.635,"t":"2026-10-20T16:15:00Z","v":11397,"vw":50.633786},{"c":50.635,"h":50.64,"l":50.6324,"n":46,"o":50.6324,"t":"2026-10-20T16:20:00Z","v":15487,"vw":50.635381},{"c":50.625,"h":50.635,"l":50.62,"n":164,"o":50.63,"t":"2026-10-20T16:25:00Z","v":81012,"vw":50.62902},{"c":50.625,"h":50.6298,"l":50.62,"n":43,"o":50.62,"t":"2026-10-20T16:30:00Z","v":19543,"vw":50.623877},{"c":50.6301,"h":50.6351,"l":50.62,"n":128,"o":50.62,"t":"2026-10-20T16:35:00Z","v":53660,"vw":50.626484},{"c":50.625,"h":50.64,"l":50.625,"n":74,"o":50.64,"t":"2026-10-20T16:40:00Z","v":57097,"vw":50.633356},{"c":50.615,"h":50.625,"l":50.615,"n":51,"o":50.621,"t":"2026-10-20T16:45:00Z","v":19308,"vw":50.619123},{"c":50.6,"h":50.615,"l":50.6,"n":29,"o":50.615,"t":"2026-10-20T16:50:00Z","v":7315,"vw":50.607264},{"c":50.6,"h":50.606,"l":50.6,"n":33,"o":50.606,"t":"2026-10-20T16:55:00Z","v":7471,"vw":50.603628},{"c":50.5957,"h":50.61,"l":50.59,"n":110,"o":50.6,"t":"2026-10-20T17:00:00Z","v":62051,"vw":50.602738},{"c":50.595,"h":50.595,"l":50.59,"n":25,"o":50.5948,"t":"2026-10-20T17:05:00Z","v":6499,"vw":50.592249},{"c":50.605,"h":50.6051,"l":50.6,"n":24,"o":50.6,"t":"2026-10-20T17:10:00Z","v":9027,"vw":50.603382},{"c":50.6,"h":50.605,"l":50.5981,"n":49,"o":50.605,"t":"2026-10-20T17:15:00Z","v":20183,"vw":50.603282},{"c":50.62,"h":50.62,"l":50.605,"n":44,"o":50.605,"t":"2026-10-20T17:20:00Z","v":20590,"vw":50.613016},{"c":50.635,"h":50.635,"l":50.61,"n":48,"o":50.61,"t":"2026-10-20T17:25:00Z","v":25586,"vw":50.620478},{"c":50.6478,"h":50.6478,"l":50.635,"n":101,"o":50.635,"t":"2026-10-20T17:30:00Z","v":51684,"vw":50.644298},{"c":50.645,"h":50.65,"l":50.6441,"n":70,"o":50.6485,"t":"2026-10-20T17:35:00Z","v":23017,"vw":50.645702},{"c":50.655,"h":50.655,"l":50.6402,"n":51,"o":50.65,"t":"2026-10-20T17:40:00Z","v":29134,"vw":50.649307},{"c":50.6443,"h":50.656,"l":50.6443,"n":34,"o":50.655,"t":"2026-10-20T17:45:00Z","v":4664,"vw":50.649432},{"c":50.65,"h":50.6556,"l":50.645,"n":56,"o":50.6484,"t":"2026-10-20T17:50:00Z","v":16184,"vw":50.649818},{"c":50.635,"h":50.64,"l":50.6343,"n":30,"o":50.64,"t":"2026-10-20T17:55:00Z","v":8245,"vw":50.638001},{"c":50.65,"h":50.65,"l":50.64,"n":30,"o":50.64,"t":"2026-10-20T18:00:00Z","v":10905,"vw":50.643488},{"c":50.64,"h":50.65,"l":50.64,"n":34,"o":50.645,"t":"2026-10-20T18:05:00Z","v":7458,"vw":50.64494},{"c":50.6458,"h":50.65,"l":50.6443,"n":40,"o":50.6488,"t":"2026-10-20T18:10:00Z","v":5828,"vw":50.6468},{"c":50.645,"h":50.645,"l":50.64,"n":33,"o":50.645,"t":"2026-10-20T18:15:00Z","v":13118,"vw":50.644508},{"c":50.6443,"h":50.65,"l":50.64,"n":37,"o":50.65,"t":"2026-10-20T18:20:00Z","v":12082,"vw":50.643743},{"c":50.645,"h":50.6482,"l":50.64,"n":51,"o":50.645,"t":"2026-10-20T18:25:00Z","v":22673,"vw":50.644398},{"c":50.645,"h":50.6492,"l":50.6404,"n":66,"o":50.645,"t":"2026-10-20T18:30:00Z","v":33183,"vw":50.645293},{"c":50.6443,"h":50.65,"l":50.6401,"n":51,"o":50.645,"t":"2026-10-20T18:35:00Z","v":21221,"vw":50.646238},{"c":50.66,"h":50.66,"l":50.645,"n":106,"o":50.65,"t":"2026-10-20T18:40:00Z","v":34497,"vw":50.654611},{"c":50.66,"h":50.67,"l":50.655,"n":77,"o":50.66,"t":"2026-10-20T18:45:00Z","v":100496,"vw":50.664725},{"c":50.6548,"h":50.66,"l":50.65,"n":52,"o":50.6584,"t":"2026-10-20T18:50:00Z","v":24267,"vw":50.655877},{"c":50.665,"h":50.6699,"l":50.6501,"n":48,"o":50.66,"t":"2026-10-20T18:55:00Z","v":299994,"vw":50.659229},{"c":50.66,"h":50.6699,"l":50.65,"n":60,"o":50.665,"t":"2026-10-20T19:00:00Z","v":16652,"vw":50.661166},{"c":50.665,"h":50.67,"l":50.66,"n":89,"o":50.66,"t":"2026-10-20T19:05:00Z","v":25967,"vw":50.666661},{"c":50.675,"h":50.675,"l":50.6601,"n":78,"o":50.665,"t":"2026-10-20T19:10:00Z","v":39468,"vw":50.668234},{"c":50.675,"h":50.675,"l":50.67,"n":28,"o":50.675,"t":"2026-10-20T19:15:00Z","v":3800,"vw":50.673315},{"c":50.685,"h":50.6899,"l":50.67,"n":47,"o":50.6701,"t":"2026-10-20T19:20:00Z","v":14658,"vw":50.682166},{"c":50.6801,"h":50.685,"l":50.68,"n":49,"o":50.685,"t":"2026-10-20T19:25:00Z","v":27286,"vw":50.681931},{"c":50.67,"h":50.6854,"l":50.67,"n":58,"o":50.6854,"t":"2026-10-20T19:30:00Z","v":17563,"vw":50.67649},{"c":50.6724,"h":50.685,"l":50.67,"n":91,"o":50.675,"t":"2026-10-20T19:35:00Z","v":35144,"vw":50.67856},{"c":50.675,"h":50.6889,"l":50.67,"n":91,"o":50.675,"t":"2026-10-20T19:40:00Z","v":18843,"vw":50.680598},{"c":50.6799,"h":50.68,"l":50.6701,"n":57,"o":50.6749,"t":"2026-10-20T19:45:00Z","v":21772,"vw":50.678191},{"c":50.67,"h":50.68,"l":50.67,"n":191,"o":50.68,"t":"2026-10-20T19:50:00Z","v":52834,"vw":50.673949},{"c":50.66,"h":50.68,"l":50.66,"n":225,"o":50.6777,"t":"2026-10-20T19:55:00Z","v":86263,"vw":50.670264},{"c":50.66,"h":50.66,"l":50.66,"n":3,"o":50.66,"t":"2026-10-20T20:00:00Z","v":5903,"vw":50.66},{"c":50.104,"h":50.104,"l":50.104,"n":1,"o":50.104,"t":"2026-10-20T20:35:00Z","v":292,"vw":50.104},{"c":50.725,"h":50.73,"l":50.71,"n":101,"o":50.72,"t":"2026-10-21T13:30:00Z","v":44857,"vw":50.721112},{"c":50.735,"h":50.745,"l":50.7196,"n":77,"o":50.725,"t":"2026-10-21T13:35:00Z","v":23134,"vw":50.733724},{"c":50.755,"h":50.7559,"l":50.735,"n":54,"o":50.735,"t":"2026-10-21T13:40:00Z","v":13002,"vw":50.747869},{"c":50.75,"h":50.755,"l":50.7342,"n":127,"o":50.755,"t":"2026-10-21T13:45:00Z","v":41116,"vw":50.743664},{"c":50.755,"h":50.759,"l":50.745,"n":117,"o":50.75,"t":"2026-10-21T13:50:00Z","v":68538,"vw":50.751156},{"c":50.745,"h":50.76,"l":50.7415,"n":603,"o":50.755,"t":"2026-10-21T13:55:00Z","v":592649,"vw":50.75579},{"c":50.735,"h":50.75,"l":50.73,"n":272,"o":50.745,"t":"2026-10-21T14:00:00Z","v":48629,"vw":50.743573},{"c":50.68,"h":50.725,"l":50.68,"n":59,"o":50.725,"t":"2026-10-21T14:05:00Z","v":33894,"vw":50.699741},{"c":50.71,"h":50.72,"l":50.69,"n":185,"o":50.69,"t":"2026-10-21T14:10:00Z","v":105696,"vw":50.718375},{"c":50.675,"h":50.71,"l":50.675,"n":102,"o":50.71,"t":"2026-10-21T14:15:00Z","v":48000,"vw":50.692569},{"c":50.69,"h":50.69,"l":50.675,"n":57,"o":50.675,"t":"2026-10-21T14:20:00Z","v":16325,"vw":50.679712},{"c":50.7,"h":50.7,"l":50.6797,"n":76,"o":50.68,"t":"2026-10-21T14:25:00Z","v":17080,"vw":50.689456},{"c":50.685,"h":50.7,"l":50.685,"n":54,"o":50.7,"t":"2026-10-21T14:30:00Z","v":119139,"vw":50.69927},{"c":50.695,"h":50.7,"l":50.675,"n":69,"o":50.69,"t":"2026-10-21T14:35:00Z","v":26148,"vw":50.686522},{"c":50.6999,"h":50.6999,"l":50.6857,"n":44,"o":50.695,"t":"2026-10-21T14:40:00Z","v":11195,"vw":50.691501},{"c":50.6857,"h":50.695,"l":50.6857,"n":45,"o":50.69,"t":"2026-10-21T14:45:00Z","v":21519,"vw":50.690841},{"c":50.665,"h":50.685,"l":50.665,"n":48,"o":50.68,"t":"2026-10-21T14:50:00Z","v":17872,"vw":50.672309},{"c":50.655,"h":50.6756,"l":50.655,"n":81,"o":50.665,"t":"2026-10-21T14:55:00Z","v":26200,"vw":50.663794},{"c":50.65,"h":50.655,"l":50.635,"n":92,"o":50.65,"t":"2026-10-21T15:00:00Z","v":30599,"vw":50.644641},{"c":50.64,"h":50.65,"l":50.64,"n":46,"o":50.6403,"t":"2026-10-21T15:05:00Z","v":17071,"vw":50.646708},{"c":50.6457,"h":50.65,"l":50.64,"n":43,"o":50.645,"t":"2026-10-21T15:10:00Z","v":25461,"vw":50.644664},{"c":50.645,"h":50.646,"l":50.6441,"n":46,"o":50.645,"t":"2026-10-21T15:15:00Z","v":6229,"vw":50.644991},{"c":50.65,"h":50.6597,"l":50.6343,"n":67,"o":50.6475,"t":"2026-10-21T15:20:00Z","v":13583,"vw":50.640502},{"c":50.685,"h":50.685,"l":50.65,"n":91,"o":50.65,"t":"2026-10-21T15:25:00Z","v":38284,"vw":50.671308},{"c":50.67,"h":50.6861,"l":50.67,"n":81,"o":50.685,"t":"2026-10-21T15:30:00Z","v":21232,"vw":50.677763},{"c":50.675,"h":50.6799,"l":50.66,"n":48,"o":50.665,"t":"2026-10-21T15:35:00Z","v":21960,"vw":50.667493},{"c":50.6598,"h":50.6799,"l":50.65,"n":32,"o":50.675,"t":"2026-10-21T15:40:00Z","v":9930,"vw":50.66423},{"c":50.6699,"h":50.67,"l":50.655,"n":49,"o":50.66,"t":"2026-10-21T15:45:00Z","v":33978,"vw":50.662887},{"c":50.675,"h":50.6797,"l":50.6602,"n":53,"o":50.67,"t":"2026-10-21T15:50:00Z","v":17486,"vw":50.671297},{"c":50.67,"h":50.6781,"l":50.66,"n":52,"o":50.675,"t":"2026-10-21T15:55:00Z","v":19057,"vw":50.670031},{"c":50.67,"h":50.6779,"l":50.665,"n":44,"o":50.665,"t":"2026-10-21T16:00:00Z","v":16134,"vw":50.672529},{"c":50.6543,"h":50.6799,"l":50.6537,"n":81,"o":50.6799,"t":"2026-10-21T16:05:00Z","v":39305,"vw":50.665292},{"c":50.6675,"h":50.675,"l":50.6543,"n":78,"o":50.655,"t":"2026-10-21T16:10:00Z","v":19589,"vw":50.663866},{"c":50.68,"h":50.685,"l":50.665,"n":43,"o":50.665,"t":"2026-10-21T16:15:00Z","v":14029,"vw":50.672902},{"c":50.675,"h":50.68,"l":50.6644,"n":47,"o":50.67,"t":"2026-10-21T16:20:00Z","v":19753,"vw":50.667458},{"c":50.675,"h":50.68,"l":50.6701,"n":28,"o":50.68,"t":"2026-10-21T16:25:00Z","v":15816,"vw":50.67642},{"c":50.675,"h":50.68,"l":50.665,"n":45,"o":50.675,"t":"2026-10-21T16:30:00Z","v":36421,"vw":50.674232},{"c":50.7,"h":50.7,"l":50.6648,"n":95,"o":50.67,"t":"2026-10-21T16:35:00Z","v":32100,"vw":50.674542},{"c":50.6899,"h":50.705,"l":50.675,"n":57,"o":50.7,"t":"2026-10-21T16:40:00Z","v":13821,"vw":50.688256},{"c":50.675,"h":50.6902,"l":50.6701,"n":30,"o":50.69,"t":"2026-10-21T16:45:00Z","v":231955,"vw":50.689639},{"c":50.675,"h":50.6775,"l":50.6743,"n":27,"o":50.675,"t":"2026-10-21T16:50:00Z","v":6965,"vw":50.676183},{"c":50.69,"h":50.695,"l":50.6749,"n":49,"o":50.6749,"t":"2026-10-21T16:55:00Z","v":16609,"vw":50.684775},{"c":50.6799,"h":50.7,"l":50.67,"n":78,"o":50.7,"t":"2026-10-21T17:00:00Z","v":68585,"vw":50.687743},{"c":50.705,"h":50.7057,"l":50.6799,"n":67,"o":50.68,"t":"2026-10-21T17:05:00Z","v":26411,"vw":50.693653},{"c":50.69,"h":50.7073,"l":50.685,"n":72,"o":50.7073,"t":"2026-10-21T17:10:00Z","v":29653,"vw":50.690911},{"c":50.69,"h":50.6981,"l":50.685,"n":64,"o":50.685,"t":"2026-10-21T17:15:00Z","v":23694,"vw":50.689827},{"c":50.685,"h":50.695,"l":50.6835,"n":68,"o":50.6835,"t":"2026-10-21T17:20:00Z","v":19784,"vw":50.688046},{"c":50.69,"h":50.695,"l":50.6802,"n":93,"o":50.69,"t":"2026-10-21T17:25:00Z","v":25693,"vw":50.69266},{"c":50.695,"h":50.7,"l":50.685,"n":145,"o":50.685,"t":"2026-10-21T17:30:00Z","v":61774,"vw":50.693233},{"c":50.695,"h":50.6955,"l":50.685,"n":139,"o":50.695,"t":"2026-10-21T17:35:00Z","v":56707,"vw":50.692777},{"c":50.695,"h":50.695,"l":50.681,"n":134,"o":50.695,"t":"2026-10-21T17:40:00Z","v":31452,"vw":50.692354},{"c":50.6899,"h":50.6999,"l":50.685,"n":82,"o":50.695,"t":"2026-10-21T17:45:00Z","v":33968,"vw":50.692835},{"c":50.685,"h":50.69,"l":50.685,"n":92,"o":50.69,"t":"2026-10-21T17:50:00Z","v":25793,"vw":50.686301},{"c":50.695,"h":50.695,"l":50.685,"n":110,"o":50.685,"t":"2026-10-21T17:55:00Z","v":31650,"vw":50.690284},{"c":50.685,"h":50.6956,"l":50.68,"n":104,"o":50.6953,"t":"2026-10-21T18:00:00Z","v":49869,"vw":50.688664},{"c":50.685,"h":50.6899,"l":50.675,"n":103,"o":50.6899,"t":"2026-10-21T18:05:00Z","v":38918,"vw":50.682424},{"c":50.685,"h":50.685,"l":50.675,"n":67,"o":50.685,"t":"2026-10-21T18:10:00Z","v":19879,"vw":50.680763},{"c":50.6835,"h":50.695,"l":50.6835,"n":69,"o":50.685,"t":"2026-10-21T18:15:00Z","v":25703,"vw":50.687991},{"c":50.69,"h":50.6957,"l":50.6899,"n":73,"o":50.6899,"t":"2026-10-21T18:20:00Z","v":19326,"vw":50.693555},{"c":50.6843,"h":50.695,"l":50.6843,"n":80,"o":50.6901,"t":"2026-10-21T18:25:00Z","v":23529,"vw":50.688355},{"c":50.685,"h":50.69,"l":50.6842,"n":83,"o":50.6899,"t":"2026-10-21T18:30:00Z","v":26591,"vw":50.685959},{"c":50.6819,"h":50.6883,"l":50.68,"n":99,"o":50.685,"t":"2026-10-21T18:35:00Z","v":57826,"vw":50.683165},{"c":50.6843,"h":50.69,"l":50.68,"n":98,"o":50.685,"t":"2026-10-21T18:40:00Z","v":146340,"vw":50.689328},{"c":50.635,"h":50.685,"l":50.635,"n":135,"o":50.685,"t":"2026-10-21T18:45:00Z","v":37918,"vw":50.659841},{"c":50.635,"h":50.645,"l":50.63,"n":165,"o":50.63,"t":"2026-10-21T18:50:00Z","v":52822,"vw":50.635115},{"c":50.575,"h":50.635,"l":50.57,"n":160,"o":50.635,"t":"2026-10-21T18:55:00Z","v":39858,"vw":50.596473},{"c":50.565,"h":50.575,"l":50.535,"n":221,"o":50.575,"t":"2026-10-21T19:00:00Z","v":84962,"vw":50.556406},{"c":50.575,"h":50.585,"l":50.555,"n":131,"o":50.56,"t":"2026-10-21T19:05:00Z","v":34555,"vw":50.571906},{"c":50.575,"h":50.585,"l":50.56,"n":147,"o":50.57,"t":"2026-10-21T19:10:00Z","v":47129,"vw":50.573117},{"c":50.62,"h":50.62,"l":50.5799,"n":168,"o":50.58,"t":"2026-10-21T19:15:00Z","v":37389,"vw":50.603543},{"c":50.6145,"h":50.63,"l":50.595,"n":335,"o":50.62,"t":"2026-10-21T19:20:00Z","v":185669,"vw":50.62336},{"c":50.655,"h":50.655,"l":50.615,"n":166,"o":50.62,"t":"2026-10-21T19:25:00Z","v":45436,"vw":50.640406},{"c":50.665,"h":50.6699,"l":50.65,"n":89,"o":50.6575,"t":"2026-10-21T19:30:00Z","v":16726,"vw":50.659202},{"c":50.655,"h":50.665,"l":50.64,"n":104,"o":50.665,"t":"2026-10-21T19:35:00Z","v":27827,"vw":50.650132},{"c":50.6447,"h":50.6553,"l":50.6401,"n":79,"o":50.655,"t":"2026-10-21T19:40:00Z","v":17855,"vw":50.650394},{"c":50.645,"h":50.65,"l":50.6401,"n":74,"o":50.645,"t":"2026-10-21T19:45:00Z","v":26246,"vw":50.645529},{"c":50.65,"h":50.66,"l":50.645,"n":171,"o":50.645,"t":"2026-10-21T19:50:00Z","v":50434,"vw":50.65027},{"c":50.66,"h":50.67,"l":50.6443,"n":296,"o":50.6476,"t":"2026-10-21T19:55:00Z","v":82678,"vw":50.653331},{"c":50.67,"h":50.67,"l":50.67,"n":5,"o":50.67,"t":"2026-10-21T20:00:00Z","v":774,"vw":50.67},{"c":50.83,"h":50.845,"l":50.815,"n":144,"o":50.83,"t":"2026-10-22T13:30:00Z","v":61593,"vw":50.832942},{"c":50.85,"h":50.855,"l":50.81,"n":102,"o":50.825,"t":"2026-10-22T13:35:00Z","v":26523,"vw":50.827415},{"c":50.85,"h":50.865,"l":50.845,"n":106,"o":50.855,"t":"2026-10-22T13:40:00Z","v":50512,"vw":50.852983},{"c":50.9,"h":50.925,"l":50.85,"n":181,"o":50.85,"t":"2026-10-22T13:45:00Z","v":83490,"vw":50.898978},{"c":50.935,"h":50.935,"l":50.9,"n":135,"o":50.9,"t":"2026-10-22T13:50:00Z","v":66640,"vw":50.903755},{"c":50.89,"h":50.9355,"l":50.89,"n":112,"o":50.935,"t":"2026-10-22T13:55:00Z","v":28566,"vw":50.911143},{"c":50.89,"h":50.9,"l":50.88,"n":126,"o":50.89,"t":"2026-10-22T14:00:00Z","v":54285,"vw":50.890192},{"c":50.895,"h":50.9,"l":50.885,"n":132,"o":50.895,"t":"2026-10-22T14:05:00Z","v":60319,"vw":50.891493},{"c":50.9,"h":50.9,"l":50.8943,"n":44,"o":50.895,"t":"2026-10-22T14:10:00Z","v":10086,"vw":50.897977},{"c":50.915,"h":50.915,"l":50.895,"n":134,"o":50.9,"t":"2026-10-22T14:15:00Z","v":56111,"vw":50.901083},{"c":50.925,"h":50.925,"l":50.905,"n":101,"o":50.915,"t":"2026-10-22T14:20:00Z","v":30974,"vw":50.910622},{"c":50.925,"h":50.93,"l":50.915,"n":136,"o":50.925,"t":"2026-10-22T14:25:00Z","v":44906,"vw":50.923092},{"c":50.925,"h":50.935,"l":50.9201,"n":143,"o":50.9235,"t":"2026-10-22T14:30:00Z","v":56819,"vw":50.926956},{"c":50.955,"h":50.955,"l":50.925,"n":173,"o":50.93,"t":"2026-10-22T14:35:00Z","v":152107,"vw":50.932016},{"c":50.946,"h":50.9651,"l":50.9453,"n":98,"o":50.955,"t":"2026-10-22T14:40:00Z","v":41145,"vw":50.953428},{"c":50.95,"h":50.956,"l":50.94,"n":108,"o":50.94,"t":"2026-10-22T14:45:00Z","v":51551,"vw":50.947405},{"c":50.9699,"h":50.9699,"l":50.94,"n":81,"o":50.945,"t":"2026-10-22T14:50:00Z","v":35560,"vw":50.950881},{"c":50.945,"h":50.965,"l":50.9401,"n":98,"o":50.965,"t":"2026-10-22T14:55:00Z","v":32864,"vw":50.954057},{"c":50.965,"h":50.97,"l":50.94,"n":205,"o":50.94,"t":"2026-10-22T15:00:00Z","v":57238,"vw":50.960403},{"c":50.97,"h":50.97,"l":50.945,"n":141,"o":50.97,"t":"2026-10-22T15:05:00Z","v":63474,"vw":50.957694},{"c":50.975,"h":50.985,"l":50.965,"n":73,"o":50.97,"t":"2026-10-22T15:10:00Z","v":22853,"vw":50.975776},{"c":50.9603,"h":50.98,"l":50.9601,"n":53,"o":50.975,"t":"2026-10-22T15:15:00Z","v":96492,"vw":50.970466},{"c":50.95,"h":50.96,"l":50.945,"n":71,"o":50.96,"t":"2026-10-22T15:20:00Z","v":29711,"vw":50.954425},{"c":50.96,"h":50.96,"l":50.945,"n":60,"o":50.9562,"t":"2026-10-22T15:25:00Z","v":20351,"vw":50.955263},{"c":50.955,"h":50.965,"l":50.9544,"n":93,"o":50.955,"t":"2026-10-22T15:30:00Z","v":35059,"vw":50.958369},{"c":50.975,"h":50.98,"l":50.95,"n":121,"o":50.95,"t":"2026-10-22T15:35:00Z","v":52591,"vw":50.966787},{"c":50.985,"h":50.995,"l":50.965,"n":238,"o":50.975,"t":"2026-10-22T15:40:00Z","v":84589,"vw":50.977211},{"c":50.984,"h":50.985,"l":50.97,"n":32,"o":50.98,"t":"2026-10-22T15:45:00Z","v":8898,"vw":50.977151},{"c":50.995,"h":51,"l":50.9801,"n":116,"o":50.985,"t":"2026-10-22T15:50:00Z","v":81421,"vw":50.992625},{"c":50.995,"h":51,"l":50.985,"n":63,"o":51,"t":"2026-10-22T15:55:00Z","v":21624,"vw":50.989976},{"c":50.975,"h":50.99,"l":50.9743,"n":66,"o":50.99,"t":"2026-10-22T16:00:00Z","v":46469,"vw":50.977558},{"c":50.985,"h":50.985,"l":50.9701,"n":105,"o":50.975,"t":"2026-10-22T16:05:00Z","v":48972,"vw":50.977382},{"c":50.995,"h":50.995,"l":50.985,"n":19,"o":50.985,"t":"2026-10-22T16:10:00Z","v":2600,"vw":50.990008},{"c":51,"h":51.0057,"l":50.9901,"n":72,"o":51,"t":"2026-10-22T16:15:00Z","v":52893,"vw":50.997716},{"c":50.995,"h":50.996,"l":50.995,"n":24,"o":50.995,"t":"2026-10-22T16:20:00Z","v":9991,"vw":50.995014},{"c":50.995,"h":51.0056,"l":50.9901,"n":38,"o":50.994,"t":"2026-10-22T16:25:00Z","v":21011,"vw":50.994727},{"c":51.0043,"h":51.01,"l":50.9902,"n":72,"o":50.9958,"t":"2026-10-22T16:30:00Z","v":33714,"vw":50.99837},{"c":51.0143,"h":51.0166,"l":51.005,"n":39,"o":51.0098,"t":"2026-10-22T16:35:00Z","v":21060,"vw":51.011972},{"c":51.045,"h":51.05,"l":51.0142,"n":142,"o":51.0199,"t":"2026-10-22T16:40:00Z","v":83953,"vw":51.044331},{"c":51.07,"h":51.07,"l":51.045,"n":149,"o":51.045,"t":"2026-10-22T16:45:00Z","v":87032,"vw":51.055933},{"c":51.07,"h":51.075,"l":51.06,"n":90,"o":51.06,"t":"2026-10-22T16:50:00Z","v":60779,"vw":51.068419},{"c":51.045,"h":51.07,"l":51.0343,"n":115,"o":51.07,"t":"2026-10-22T16:55:00Z","v":53512,"vw":51.050864},{"c":51.075,"h":51.075,"l":51.0343,"n":86,"o":51.045,"t":"2026-10-22T17:00:00Z","v":77187,"vw":51.040627},{"c":51.055,"h":51.07,"l":51.045,"n":44,"o":51.07,"t":"2026-10-22T17:05:00Z","v":12983,"vw":51.053156},{"c":51.075,"h":51.075,"l":51.06,"n":46,"o":51.06,"t":"2026-10-22T17:10:00Z","v":20877,"vw":51.069546},{"c":51.075,"h":51.0853,"l":51.07,"n":59,"o":51.0799,"t":"2026-10-22T17:15:00Z","v":29185,"vw":51.078375},{"c":51.0857,"h":51.0857,"l":51.072,"n":56,"o":51.08,"t":"2026-10-22T17:20:00Z","v":23578,"vw":51.077772},{"c":51.09,"h":51.09,"l":51.08,"n":25,"o":51.085,"t":"2026-10-22T17:25:00Z","v":27581,"vw":51.081273},{"c":51.095,"h":51.1,"l":51.0844,"n":52,"o":51.09,"t":"2026-10-22T17:30:00Z","v":41083,"vw":51.091961},{"c":51.09,"h":51.0976,"l":51.075,"n":87,"o":51.0924,"t":"2026-10-22T17:35:00Z","v":46881,"vw":51.083541},{"c":51.095,"h":51.1,"l":51.08,"n":78,"o":51.085,"t":"2026-10-22T17:40:00Z","v":34069,"vw":51.09041},{"c":51.105,"h":51.1099,"l":51.095,"n":61,"o":51.095,"t":"2026-10-22T17:45:00Z","v":33314,"vw":51.103123},{"c":51.1199,"h":51.12,"l":51.1043,"n":38,"o":51.105,"t":"2026-10-22T17:50:00Z","v":22127,"vw":51.108832},{"c":51.1301,"h":51.145,"l":51.115,"n":158,"o":51.115,"t":"2026-10-22T17:55:00Z","v":102291,"vw":51.130932},{"c":51.155,"h":51.165,"l":51.1345,"n":185,"o":51.1345,"t":"2026-10-22T18:00:00Z","v":83895,"vw":51.156875},{"c":51.125,"h":51.155,"l":51.1146,"n":196,"o":51.155,"t":"2026-10-22T18:05:00Z","v":113459,"vw":51.129406},{"c":51.105,"h":51.12,"l":51.105,"n":155,"o":51.12,"t":"2026-10-22T18:10:00Z","v":129622,"vw":51.116045},{"c":51.12,"h":51.12,"l":51.105,"n":106,"o":51.105,"t":"2026-10-22T18:15:00Z","v":124323,"vw":51.116942},{"c":51.13,"h":51.13,"l":51.1201,"n":69,"o":51.1251,"t":"2026-10-22T18:20:00Z","v":46183,"vw":51.128854},{"c":51.1457,"h":51.1457,"l":51.125,"n":54,"o":51.1299,"t":"2026-10-22T18:25:00Z","v":14088,"vw":51.136519},{"c":51.14,"h":51.16,"l":51.14,"n":125,"o":51.145,"t":"2026-10-22T18:30:00Z","v":51690,"vw":51.152001},{"c":51.144,"h":51.1461,"l":51.1343,"n":73,"o":51.135,"t":"2026-10-22T18:35:00Z","v":21973,"vw":51.139644},{"c":51.145,"h":51.1462,"l":51.13,"n":153,"o":51.1462,"t":"2026-10-22T18:40:00Z","v":181856,"vw":51.138684},{"c":51.125,"h":51.1499,"l":51.125,"n":91,"o":51.1456,"t":"2026-10-22T18:45:00Z","v":40049,"vw":51.138141},{"c":51.135,"h":51.14,"l":51.1245,"n":178,"o":51.1299,"t":"2026-10-22T18:50:00Z","v":136773,"vw":51.128651},{"c":51.1301,"h":51.15,"l":51.1301,"n":89,"o":51.135,"t":"2026-10-22T18:55:00Z","v":38944,"vw":51.142514},{"c":51.1357,"h":51.1398,"l":51.13,"n":43,"o":51.135,"t":"2026-10-22T19:00:00Z","v":10487,"vw":51.134527},{"c":51.122,"h":51.135,"l":51.121,"n":55,"o":51.135,"t":"2026-10-22T19:05:00Z","v":15405,"vw":51.126446},{"c":51.13,"h":51.1384,"l":51.12,"n":41,"o":51.125,"t":"2026-10-22T19:10:00Z","v":41068,"vw":51.137356},{"c":51.125,"h":51.1396,"l":51.125,"n":27,"o":51.135,"t":"2026-10-22T19:15:00Z","v":11996,"vw":51.130757},{"c":51.1201,"h":51.14,"l":51.1201,"n":80,"o":51.125,"t":"2026-10-22T19:20:00Z","v":39478,"vw":51.129201},{"c":51.125,"h":51.1299,"l":51.115,"n":133,"o":51.125,"t":"2026-10-22T19:25:00Z","v":49819,"vw":51.119747},{"c":51.124,"h":51.1253,"l":51.12,"n":52,"o":51.12,"t":"2026-10-22T19:30:00Z","v":16472,"vw":51.124183},{"c":51.105,"h":51.1257,"l":51.1017,"n":97,"o":51.1201,"t":"2026-10-22T19:35:00Z","v":24239,"vw":51.11301},{"c":51.105,"h":51.11,"l":51.092,"n":164,"o":51.1,"t":"2026-10-22T19:40:00Z","v":86527,"vw":51.101053},{"c":51.095,"h":51.105,"l":51.0901,"n":235,"o":51.1,"t":"2026-10-22T19:45:00Z","v":48674,"vw":51.09905},{"c":51.095,"h":51.1,"l":51.0903,"n":192,"o":51.095,"t":"2026-10-22T19:50:00Z","v":62227,"vw":51.095218},{"c":51.095,"h":51.1,"l":51.0842,"n":301,"o":51.095,"t":"2026-10-22T19:55:00Z","v":75753,"vw":51.089974},{"c":51.1,"h":51.1,"l":51.1,"n":4,"o":51.1,"t":"2026-10-22T20:00:00Z","v":9546,"vw":51.1},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-22T20:35:00Z","v":300000,"vw":51.1}],"history":[{"c":52.58,"h":52.8,"l":52.57,"n":4556,"o":52.76,"t":"2024-10-21T04:00:00Z","v":1707356,"vw":52.645949},{"c":52.57,"h":52.64,"l":52.4901,"n":8347,"o":52.64,"t":"2024-10-22T04:00:00Z","v":2267268,"vw":52.543469},{"c":52.44,"h":52.4878,"l":52.3607,"n":3997,"o":52.45,"t":"2024-10-23T04:00:00Z","v":1658246,"vw":52.415217},{"c":52.52,"h":52.61,"l":52.45,"n":3256,"o":52.5,"t":"2024-10-24T04:00:00Z","v":1093990,"vw":52.548736},{"c":52.43,"h":52.66,"l":52.41,"n":5093,"o":52.66,"t":"2024-10-25T04:00:00Z","v":2098399,"vw":52.530854},{"c":52.38,"h":52.51,"l":52.315,"n":4412,"o":52.51,"t":"2024-10-28T04:00:00Z","v":2380749,"vw":52.388451},{"c":52.43,"h":52.44,"l":52.18,"n":4256,"o":52.21,"t":"2024-10-29T04:00:00Z","v":2045678,"vw":52.306971},{"c":52.32,"h":52.59,"l":52.3062,"n":4394,"o":52.52,"t":"2024-10-30T04:00:00Z","v":1594778,"vw":52.41876},{"c":52.24,"h":52.3376,"l":52.1344,"n":6733,"o":52.24,"t":"2024-10-31T04:00:00Z","v":2821969,"vw":52.232458},{"c":51.85,"h":52.215,"l":51.82,"n":4414,"o":52.13,"t":"2024-11-01T04:00:00Z","v":1132693,"vw":51.9606},{"c":52.1,"h":52.21,"l":52.0136,"n":4621,"o":52.17,"t":"2024-11-04T05:00:00Z","v":2173613,"vw":52.095815},{"c":52.23,"h":52.23,"l":51.95,"n":4500,"o":52.09,"t":"2024-11-05T05:00:00Z","v":1963176,"vw":52.134333},{"c":51.87,"h":52.0378,"l":51.7803,"n":7228,"o":51.84,"t":"2024-11-06T05:00:00Z","v":2857937,"vw":51.889861},{"c":52.33,"h":52.39,"l":52.0611,"n":5486,"o":52.11,"t":"2024-11-07T05:00:00Z","v":1736002,"vw":52.265021},{"c":52.4,"h":52.5086,"l":52.3426,"n":5012,"o":52.4,"t":"2024-11-08T05:00:00Z","v":1741245,"vw":52.400049},{"c":52.31,"h":52.32,"l":52.231,"n":3524,"o":52.3,"t":"2024-11-11T05:00:00Z","v":1217681,"vw":52.280156},{"c":51.98,"h":52.2,"l":51.9337,"n":5073,"o":52.16,"t":"2024-11-12T05:00:00Z","v":1547304,"vw":52.026521},{"c":51.94,"h":52.21,"l":51.9001,"n":6517,"o":52.15,"t":"2024-11-13T05:00:00Z","v":2437584,"vw":51.974812},{"c":51.86,"h":52.05,"l":51.815,"n":6952,"o":52.02,"t":"2024-11-14T05:00:00Z","v":2863722,"vw":51.955335},{"c":51.9,"h":52.0099,"l":51.66,"n":5668,"o":51.78,"t":"2024-11-15T05:00:00Z","v":1947148,"vw":51.858634},{"c":51.97,"h":52.0458,"l":51.83,"n":3466,"o":51.92,"t":"2024-11-18T05:00:00Z","v":1121422,"vw":51.977309},{"c":52.09,"h":52.1576,"l":52.07,"n":5342,"o":52.12,"t":"2024-11-19T05:00:00Z","v":3652155,"vw":52.113545},{"c":52.01,"h":52.07,"l":51.93,"n":3969,"o":51.94,"t":"2024-11-20T05:00:00Z","v":1575687,"vw":52.010006},{"c":51.97,"h":52.13,"l":51.935,"n":4154,"o":52.06,"t":"2024-11-21T05:00:00Z","v":1958184,"vw":52.016363},{"c":52.02,"h":52.07,"l":51.9617,"n":4496,"o":52.06,"t":"2024-11-22T05:00:00Z","v":1604626,"vw":52.019912},{"c":52.46,"h":52.469,"l":52.3301,"n":4874,"o":52.43,"t":"2024-11-25T05:00:00Z","v":2082648,"vw":52.398601},{"c":52.35,"h":52.3799,"l":52.2401,"n":5112,"o":52.33,"t":"2024-11-26T05:00:00Z","v":2631015,"vw":52.309575},{"c":52.49,"h":52.54,"l":52.38,"n":5246,"o":52.47,"t":"2024-11-27T05:00:00Z","v":1495229,"vw":52.4783},{"c":52.73,"h":52.73,"l":52.65,"n":3050,"o":52.65,"t":"2024-11-29T05:00:00Z","v":738806,"vw":52.691069},{"c":52.56,"h":52.6101,"l":52.05,"n":6169,"o":52.05,"t":"2024-12-02T05:00:00Z","v":1584597,"vw":52.523356},{"c":52.46,"h":52.66,"l":52.45,"n":6076,"o":52.6,"t":"2024-12-03T05:00:00Z","v":2014222,"vw":52.534963},{"c":52.64,"h":52.68,"l":52.36,"n":4695,"o":52.42,"t":"2024-12-04T05:00:00Z","v":1455976,"vw":52.59017},{"c":52.62,"h":52.65,"l":52.49,"n":6206,"o":52.56,"t":"2024-12-05T05:00:00Z","v":5342482,"vw":52.619427},{"c":52.77,"h":52.82,"l":52.66,"n":5207,"o":52.82,"t":"2024-12-06T05:00:00Z","v":1666357,"vw":52.742481},{"c":52.67,"h":52.72,"l":52.65,"n":4026,"o":52.72,"t":"2024-12-09T05:00:00Z","v":1065630,"vw":52.678714},{"c":52.63,"h":52.67,"l":52.56,"n":5341,"o":52.63,"t":"2024-12-10T05:00:00Z","v":1977181,"vw":52.624768},{"c":52.56,"h":52.75,"l":52.54,"n":13024,"o":52.68,"t":"2024-12-11T05:00:00Z","v":4788600,"vw":52.602494},{"c":52.38,"h":52.52,"l":52.36,"n":7348,"o":52.5,"t":"2024-12-12T05:00:00Z","v":1990600,"vw":52.43051},{"c":52.16,"h":52.34,"l":52.15,"n":4808,"o":52.34,"t":"2024-12-13T05:00:00Z","v":2886618,"vw":52.20211},{"c":52.21,"h":52.295,"l":52.1737,"n":5800,"o":52.27,"t":"2024-12-16T05:00:00Z","v":2528202,"vw":52.22284},{"c":52.195,"h":52.249,"l":52.16,"n":5455,"o":52.16,"t":"2024-12-17T05:00:00Z","v":2772815,"vw":52.208831},{"c":51.47,"h":52.0599,"l":51.45,"n":8979,"o":52.02,"t":"2024-12-18T05:00:00Z","v":2753261,"vw":51.871535},{"c":51.33,"h":51.48,"l":51.245,"n":10821,"o":51.47,"t":"2024-12-19T05:00:00Z","v":2455252,"vw":51.353793},{"c":51.5,"h":51.67,"l":51.4665,"n":10377,"o":51.58,"t":"2024-12-20T05:00:00Z","v":3356346,"vw":51.566502},{"c":51.39,"h":51.55,"l":51.35,"n":5693,"o":51.55,"t":"2024-12-23T05:00:00Z","v":1622545,"vw":51.409011},{"c":51.49,"h":51.499,"l":51.31,"n":3439,"o":51.36,"t":"2024-12-24T05:00:00Z","v":1360139,"vw":51.433355},{"c":51.55,"h":51.55,"l":51.32,"n":4314,"o":51.36,"t":"2024-12-26T05:00:00Z","v":1577121,"vw":51.470816},{"c":51.4,"h":51.54,"l":51.39,"n":4241,"o":51.49,"t":"2024-12-27T05:00:00Z","v":1648023,"vw":51.452712},{"c":51.61,"h":51.63,"l":51.54,"n":5319,"o":51.56,"t":"2024-12-30T05:00:00Z","v":1991297,"vw":51.592295},{"c":51.51,"h":51.7,"l":51.45,"n":4092,"o":51.69,"t":"2024-12-31T05:00:00Z","v":1867575,"vw":51.523024},{"c":51.53,"h":51.6801,"l":51.455,"n":4548,"o":51.6,"t":"2025-01-02T05:00:00Z","v":1949451,"vw":51.540778},{"c":51.44,"h":51.62,"l":51.43,"n":4255,"o":51.56,"t":"2025-01-03T05:00:00Z","v":1250705,"vw":51.517692},{"c":51.38,"h":51.4463,"l":51.34,"n":3454,"o":51.44,"t":"2025-01-06T05:00:00Z","v":1137057,"vw":51.391892},{"c":51.2,"h":51.37,"l":51.14,"n":7295,"o":51.37,"t":"2025-01-07T05:00:00Z","v":3564240,"vw":51.199223},{"c":51.27,"h":51.295,"l":51.14,"n":4283,"o":51.14,"t":"2025-01-08T05:00:00Z","v":2939258,"vw":51.252634},{"c":50.94,"h":51.11,"l":50.9,"n":5885,"o":51.08,"t":"2025-01-10T05:00:00Z","v":2493864,"vw":50.977441},{"c":50.82,"h":50.93,"l":50.81,"n":8166,"o":50.93,"t":"2025-01-13T05:00:00Z","v":1896347,"vw":50.854201},{"c":50.87,"h":50.908,"l":50.8,"n":4427,"o":50.9,"t":"2025-01-14T05:00:00Z","v":1383096,"vw":50.847766},{"c":51.35,"h":51.41,"l":51.27,"n":4305,"o":51.37,"t":"2025-01-15T05:00:00Z","v":1588857,"vw":51.33934},{"c":51.47,"h":51.545,"l":51.27,"n":6295,"o":51.36,"t":"2025-01-16T05:00:00Z","v":2386957,"vw":51.467027},{"c":51.5,"h":51.5693,"l":51.46,"n":3698,"o":51.56,"t":"2025-01-17T05:00:00Z","v":998059,"vw":51.51505},{"c":51.71,"h":51.71,"l":51.6,"n":5213,"o":51.62,"t":"2025-01-21T05:00:00Z","v":2417972,"vw":51.650037},{"c":51.57,"h":51.7099,"l":51.5517,"n":5822,"o":51.7,"t":"2025-01-22T05:00:00Z","v":2322953,"vw":51.601901},{"c":51.54,"h":51.54,"l":51.41,"n":5746,"o":51.45,"t":"2025-01-23T05:00:00Z","v":2070773,"vw":51.518291},{"c":51.61,"h":51.67,"l":51.49,"n":4123,"o":51.53,"t":"2025-01-24T05:00:00Z","v":1729724,"vw":51.608234},{"c":51.9,"h":51.91,"l":51.78,"n":4368,"o":51.86,"t":"2025-01-27T05:00:00Z","v":1713536,"vw":51.856763},{"c":51.89,"h":51.895,"l":51.77,"n":3843,"o":51.78,"t":"2025-01-28T05:00:00Z","v":1234362,"vw":51.8283},{"c":51.84,"h":51.9499,"l":51.7,"n":4438,"o":51.9,"t":"2025-01-29T05:00:00Z","v":1229940,"vw":51.834874},{"c":51.95,"h":51.9991,"l":51.9,"n":5277,"o":51.91,"t":"2025-01-30T05:00:00Z","v":1642023,"vw":51.944247},{"c":51.87,"h":52.02,"l":51.7899,"n":3949,"o":51.97,"t":"2025-01-31T05:00:00Z","v":2110895,"vw":51.948649},{"c":51.67,"h":51.83,"l":51.5948,"n":8080,"o":51.72,"t":"2025-02-03T05:00:00Z","v":2232856,"vw":51.688554},{"c":51.77,"h":51.8058,"l":51.57,"n":6270,"o":51.62,"t":"2025-02-04T05:00:00Z","v":3372842,"vw":51.730019},{"c":52.01,"h":52.085,"l":51.93,"n":5047,"o":51.97,"t":"2025-02-05T05:00:00Z","v":1609918,"vw":52.021649},{"c":51.93,"h":52.0181,"l":51.89,"n":5286,"o":51.99,"t":"2025-02-06T05:00:00Z","v":1667193,"vw":51.946255},{"c":51.79,"h":51.84,"l":51.72,"n":4582,"o":51.83,"t":"2025-02-07T05:00:00Z","v":1326083,"vw":51.780306},{"c":51.82,"h":51.9068,"l":51.7701,"n":3803,"o":51.81,"t":"2025-02-10T05:00:00Z","v":1370568,"vw":51.837556},{"c":51.73,"h":51.76,"l":51.6801,"n":4298,"o":51.7,"t":"2025-02-11T05:00:00Z","v":1649444,"vw":51.715644},{"c":51.49,"h":51.52,"l":51.3815,"n":4043,"o":51.46,"t":"2025-02-12T05:00:00Z","v":1167709,"vw":51.467376},{"c":51.8,"h":51.855,"l":51.68,"n":4564,"o":51.68,"t":"2025-02-13T05:00:00Z","v":1617818,"vw":51.783023},{"c":51.99,"h":52.085,"l":51.98,"n":3109,"o":52.05,"t":"2025-02-14T05:00:00Z","v":1035623,"vw":52.022594},{"c":51.82,"h":51.96,"l":51.8001,"n":4053,"o":51.84,"t":"2025-02-18T05:00:00Z","v":2805462,"vw":51.899194},{"c":51.88,"h":51.9065,"l":51.78,"n":3730,"o":51.83,"t":"2025-02-19T05:00:00Z","v":1656918,"vw":51.848558},{"c":51.97,"h":51.9964,"l":51.91,"n":3513,"o":51.96,"t":"2025-02-20T05:00:00Z","v":1572045,"vw":51.954341},{"c":52.14,"h":52.22,"l":52,"n":3975,"o":52.02,"t":"2025-02-21T05:00:00Z","v":1224709,"vw":52.13998},{"c":52.23,"h":52.286,"l":52.11,"n":5811,"o":52.16,"t":"2025-02-24T05:00:00Z","v":2685081,"vw":52.216125},{"c":52.52,"h":52.525,"l":52.43,"n":4897,"o":52.48,"t":"2025-02-25T05:00:00Z","v":1456951,"vw":52.485188},{"c":52.61,"h":52.6258,"l":52.45,"n":5242,"o":52.54,"t":"2025-02-26T05:00:00Z","v":2583369,"vw":52.563148},{"c":52.49,"h":52.56,"l":52.45,"n":4137,"o":52.49,"t":"2025-02-27T05:00:00Z","v":1279482,"vw":52.490411},{"c":52.7,"h":52.705,"l":52.53,"n":4684,"o":52.62,"t":"2025-02-28T05:00:00Z","v":2767769,"vw":52.606171},{"c":52.62,"h":52.62,"l":52.37,"n":57865,"o":52.42,"t":"2025-03-03T05:00:00Z","v":2631153,"vw":52.549602},{"c":52.54,"h":52.705,"l":52.5,"n":4706,"o":52.65,"t":"2025-03-04T05:00:00Z","v":1970826,"vw":52.590671},{"c":52.37,"h":52.63,"l":52.37,"n":4612,"o":52.58,"t":"2025-03-05T05:00:00Z","v":1667955,"vw":52.429989},{"c":52.27,"h":52.39,"l":52.19,"n":4940,"o":52.33,"t":"2025-03-06T05:00:00Z","v":3161376,"vw":52.26107},{"c":52.23,"h":52.51,"l":52.185,"n":5211,"o":52.51,"t":"2025-03-07T05:00:00Z","v":2452771,"vw":52.300902},{"c":52.39,"h":52.4975,"l":52.34,"n":4995,"o":52.41,"t":"2025-03-10T04:00:00Z","v":2541324,"vw":52.414857},{"c":52.14,"h":52.405,"l":52.13,"n":7018,"o":52.38,"t":"2025-03-11T04:00:00Z","v":2669826,"vw":52.240563},{"c":52.01,"h":52.16,"l":51.99,"n":6960,"o":52.1,"t":"2025-03-12T04:00:00Z","v":2710047,"vw":52.055241},{"c":52.14,"h":52.14,"l":51.8635,"n":7626,"o":51.91,"t":"2025-03-13T04:00:00Z","v":2404673,"vw":52.018123},{"c":52.09,"h":52.18,"l":52.08,"n":4015,"o":52.13,"t":"2025-03-14T04:00:00Z","v":2265819,"vw":52.13099},{"c":52.14,"h":52.2856,"l":52.12,"n":3406,"o":52.17,"t":"2025-03-17T04:00:00Z","v":1078346,"vw":52.199281},{"c":52.25,"h":52.325,"l":52.1101,"n":4321,"o":52.17,"t":"2025-03-18T04:00:00Z","v":1146604,"vw":52.228229},{"c":52.48,"h":52.525,"l":52.19,"n":3914,"o":52.25,"t":"2025-03-19T04:00:00Z","v":1310221,"vw":52.32451},{"c":52.46,"h":52.69,"l":52.45,"n":5600,"o":52.69,"t":"2025-03-20T04:00:00Z","v":1083959,"vw":52.508693},{"c":52.44,"h":52.5586,"l":52.42,"n":3836,"o":52.5,"t":"2025-03-21T04:00:00Z","v":1346856,"vw":52.460828},{"c":52.25,"h":52.41,"l":52.23,"n":5560,"o":52.34,"t":"2025-03-24T04:00:00Z","v":2699753,"vw":52.261441},{"c":52.33,"h":52.4,"l":52.24,"n":4886,"o":52.29,"t":"2025-03-25T04:00:00Z","v":3185827,"vw":52.335345},{"c":52.2,"h":52.27,"l":52.1801,"n":5217,"o":52.27,"t":"2025-03-26T04:00:00Z","v":2447899,"vw":52.22305},{"c":52.18,"h":52.19,"l":52.12,"n":3652,"o":52.16,"t":"2025-03-27T04:00:00Z","v":1582101,"vw":52.148538},{"c":52.44,"h":52.46,"l":52.32,"n":3912,"o":52.35,"t":"2025-03-28T04:00:00Z","v":1351196,"vw":52.418097},{"c":52.52,"h":52.5499,"l":52.3799,"n":3674,"o":52.5,"t":"2025-03-31T04:00:00Z","v":1846943,"vw":52.450661},{"c":52.43,"h":52.53,"l":52.38,"n":4074,"o":52.42,"t":"2025-04-01T04:00:00Z","v":5442019,"vw":52.467579},{"c":52.49,"h":52.58,"l":52.34,"n":3287,"o":52.58,"t":"2025-04-02T04:00:00Z","v":1278735,"vw":52.421412},{"c":52.65,"h":53,"l":52.6,"n":6492,"o":52.72,"t":"2025-04-03T04:00:00Z","v":1717663,"vw":52.692936},{"c":52.52,"h":52.85,"l":52.38,"n":8400,"o":52.85,"t":"2025-04-04T04:00:00Z","v":3006895,"vw":52.583233},{"c":51.75,"h":52.275,"l":51.71,"n":12697,"o":52.26,"t":"2025-04-07T04:00:00Z","v":4990138,"vw":51.96967},{"c":51.34,"h":51.87,"l":51.255,"n":7173,"o":51.87,"t":"2025-04-08T04:00:00Z","v":2146492,"vw":51.616391},{"c":51.75,"h":51.775,"l":50.68,"n":15827,"o":50.69,"t":"2025-04-09T04:00:00Z","v":3022882,"vw":51.126967},{"c":51.23,"h":51.665,"l":51.1803,"n":10606,"o":51.58,"t":"2025-04-10T04:00:00Z","v":3390364,"vw":51.323545},{"c":51.1,"h":51.17,"l":50.52,"n":8825,"o":51,"t":"2025-04-11T04:00:00Z","v":2304540,"vw":50.81241},{"c":51.41,"h":51.49,"l":51.2736,"n":8146,"o":51.35,"t":"2025-04-14T04:00:00Z","v":1962699,"vw":51.391471},{"c":51.66,"h":51.72,"l":51.46,"n":6641,"o":51.46,"t":"2025-04-15T04:00:00Z","v":1415890,"vw":51.639904},{"c":51.84,"h":51.86,"l":51.62,"n":5080,"o":51.76,"t":"2025-04-16T04:00:00Z","v":1294301,"vw":51.761077},{"c":51.84,"h":51.92,"l":51.7942,"n":3400,"o":51.91,"t":"2025-04-17T04:00:00Z","v":964364,"vw":51.839702},{"c":51.52,"h":51.79,"l":51.49,"n":4300,"o":51.68,"t":"2025-04-21T04:00:00Z","v":840703,"vw":51.610086},{"c":51.6,"h":51.72,"l":51.565,"n":4926,"o":51.68,"t":"2025-04-22T04:00:00Z","v":2357740,"vw":51.641519},{"c":51.71,"h":52.18,"l":51.68,"n":7149,"o":52.08,"t":"2025-04-23T04:00:00Z","v":1669606,"vw":51.799376},{"c":52.11,"h":52.13,"l":51.905,"n":5417,"o":51.98,"t":"2025-04-24T04:00:00Z","v":1255934,"vw":52.055328},{"c":52.32,"h":52.34,"l":52.18,"n":3912,"o":52.25,"t":"2025-04-25T04:00:00Z","v":799430,"vw":52.280022},{"c":52.45,"h":52.49,"l":52.28,"n":5197,"o":52.28,"t":"2025-04-28T04:00:00Z","v":915603,"vw":52.376031},{"c":52.55,"h":52.57,"l":52.4,"n":6149,"o":52.41,"t":"2025-04-29T04:00:00Z","v":1120710,"vw":52.522445},{"c":52.49,"h":52.58,"l":52.39,"n":4568,"o":52.43,"t":"2025-04-30T04:00:00Z","v":970962,"vw":52.468696},{"c":52.13,"h":52.3899,"l":52.0934,"n":6971,"o":52.34,"t":"2025-05-01T04:00:00Z","v":1809862,"vw":52.168541},{"c":51.99,"h":52.08,"l":51.92,"n":3621,"o":51.98,"t":"2025-05-02T04:00:00Z","v":1093631,"vw":51.982565},{"c":51.97,"h":51.99,"l":51.84,"n":8440,"o":51.96,"t":"2025-05-05T04:00:00Z","v":2796550,"vw":51.922947},{"c":52.06,"h":52.07,"l":51.86,"n":3655,"o":51.91,"t":"2025-05-06T04:00:00Z","v":806375,"vw":51.956704},{"c":52.17,"h":52.2,"l":52.085,"n":3365,"o":52.14,"t":"2025-05-07T04:00:00Z","v":712149,"vw":52.13414},{"c":51.94,"h":52.2132,"l":51.93,"n":3462,"o":52.17,"t":"2025-05-08T04:00:00Z","v":1272504,"vw":52.019695},{"c":51.93,"h":52.0876,"l":51.92,"n":3788,"o":52.08,"t":"2025-05-09T04:00:00Z","v":982251,"vw":51.998764},{"c":51.88,"h":51.96,"l":51.83,"n":3964,"o":51.87,"t":"2025-05-12T04:00:00Z","v":1129370,"vw":51.909575},{"c":51.94,"h":51.9971,"l":51.875,"n":6300,"o":51.97,"t":"2025-05-13T04:00:00Z","v":2510946,"vw":51.918277},{"c":51.75,"h":51.96,"l":51.75,"n":6990,"o":51.94,"t":"2025-05-14T04:00:00Z","v":2738957,"vw":51.824074},{"c":52.08,"h":52.1,"l":51.859,"n":5573,"o":51.92,"t":"2025-05-15T04:00:00Z","v":1635676,"vw":52.00177},{"c":52.15,"h":52.28,"l":52.1,"n":5660,"o":52.27,"t":"2025-05-16T04:00:00Z","v":1513862,"vw":52.159385},{"c":52.19,"h":52.19,"l":51.83,"n":5349,"o":51.83,"t":"2025-05-19T04:00:00Z","v":1644649,"vw":52.061407},{"c":52.12,"h":52.165,"l":52.01,"n":5362,"o":52.08,"t":"2025-05-20T04:00:00Z","v":1427842,"vw":52.112979},{"c":51.73,"h":52,"l":51.68,"n":6258,"o":51.92,"t":"2025-05-21T04:00:00Z","v":1886019,"vw":51.827447},{"c":51.92,"h":51.95,"l":51.61,"n":6850,"o":51.7,"t":"2025-05-22T04:00:00Z","v":2006860,"vw":51.827467},{"c":51.97,"h":52.05,"l":51.915,"n":2930,"o":52.05,"t":"2025-05-23T04:00:00Z","v":889915,"vw":51.971702},{"c":52.28,"h":52.31,"l":52.1,"n":4325,"o":52.16,"t":"2025-05-27T04:00:00Z","v":1179785,"vw":52.243501},{"c":52.17,"h":52.215,"l":52.09,"n":6735,"o":52.2,"t":"2025-05-28T04:00:00Z","v":2354322,"vw":52.158815},{"c":52.35,"h":52.385,"l":52.2637,"n":7657,"o":52.3,"t":"2025-05-29T04:00:00Z","v":5927374,"vw":52.328037},{"c":52.51,"h":52.51,"l":52.34,"n":3998,"o":52.38,"t":"2025-05-30T04:00:00Z","v":1362416,"vw":52.427795},{"c":52.2,"h":52.215,"l":52.09,"n":4652,"o":52.2,"t":"2025-06-02T04:00:00Z","v":1397508,"vw":52.142388},{"c":52.22,"h":52.325,"l":52.16,"n":4450,"o":52.27,"t":"2025-06-03T04:00:00Z","v":1542714,"vw":52.211791},{"c":52.5,"h":52.536,"l":52.35,"n":4597,"o":52.39,"t":"2025-06-04T04:00:00Z","v":1265323,"vw":52.473279},{"c":52.3,"h":52.5,"l":52.3,"n":4634,"o":52.49,"t":"2025-06-05T04:00:00Z","v":1425891,"vw":52.373004},{"c":52.07,"h":52.205,"l":52.04,"n":5241,"o":52.16,"t":"2025-06-06T04:00:00Z","v":1332920,"vw":52.110562},{"c":52.19,"h":52.2365,"l":52.09,"n":3821,"o":52.09,"t":"2025-06-09T04:00:00Z","v":1454758,"vw":52.188447},{"c":52.26,"h":52.34,"l":52.2,"n":3996,"o":52.34,"t":"2025-06-10T04:00:00Z","v":1420240,"vw":52.254016},{"c":52.45,"h":52.47,"l":52.335,"n":3875,"o":52.38,"t":"2025-06-11T04:00:00Z","v":1491334,"vw":52.428474},{"c":52.63,"h":52.64,"l":52.53,"n":3239,"o":52.58,"t":"2025-06-12T04:00:00Z","v":1489122,"vw":52.606373},{"c":52.42,"h":52.535,"l":52.335,"n":4362,"o":52.53,"t":"2025-06-13T04:00:00Z","v":1282669,"vw":52.420475},{"c":52.39,"h":52.55,"l":52.38,"n":3092,"o":52.43,"t":"2025-06-16T04:00:00Z","v":734816,"vw":52.452588},{"c":52.51,"h":52.5359,"l":52.41,"n":3421,"o":52.5,"t":"2025-06-17T04:00:00Z","v":1031574,"vw":52.490425},{"c":52.55,"h":52.69,"l":52.48,"n":3511,"o":52.6,"t":"2025-06-18T04:00:00Z","v":958812,"vw":52.591558},{"c":52.62,"h":52.6799,"l":52.4601,"n":3469,"o":52.51,"t":"2025-06-20T04:00:00Z","v":1114008,"vw":52.592705},{"c":52.77,"h":52.87,"l":52.71,"n":4016,"o":52.74,"t":"2025-06-23T04:00:00Z","v":1520079,"vw":52.805068},{"c":52.96,"h":53,"l":52.755,"n":4031,"o":52.76,"t":"2025-06-24T04:00:00Z","v":1478624,"vw":52.95003},{"c":52.96,"h":52.98,"l":52.85,"n":4469,"o":52.89,"t":"2025-06-25T04:00:00Z","v":1627449,"vw":52.925094},{"c":53.14,"h":53.14,"l":52.9699,"n":4905,"o":53.03,"t":"2025-06-26T04:00:00Z","v":1679584,"vw":53.068129},{"c":53.07,"h":53.19,"l":53.0103,"n":3607,"o":53.05,"t":"2025-06-27T04:00:00Z","v":1092707,"vw":53.096855},{"c":53.29,"h":53.31,"l":53.14,"n":4001,"o":53.18,"t":"2025-06-30T04:00:00Z","v":1607864,"vw":53.257901},{"c":53.07,"h":53.1058,"l":52.965,"n":5043,"o":53.06,"t":"2025-07-01T04:00:00Z","v":2191482,"vw":53.047083},{"c":53.08,"h":53.08,"l":52.955,"n":6141,"o":52.97,"t":"2025-07-02T04:00:00Z","v":1605908,"vw":53.029233},{"c":52.98,"h":53.0456,"l":52.935,"n":3162,"o":53,"t":"2025-07-03T04:00:00Z","v":818382,"vw":52.990862},{"c":52.8,"h":52.93,"l":52.7633,"n":4819,"o":52.93,"t":"2025-07-07T04:00:00Z","v":1525126,"vw":52.829519},{"c":52.68,"h":52.72,"l":52.65,"n":6893,"o":52.7,"t":"2025-07-08T04:00:00Z","v":1917690,"vw":52.684964},{"c":52.92,"h":52.92,"l":52.74,"n":4207,"o":52.77,"t":"2025-07-09T04:00:00Z","v":1277103,"vw":52.843584},{"c":52.91,"h":52.93,"l":52.8117,"n":5377,"o":52.93,"t":"2025-07-10T04:00:00Z","v":2285619,"vw":52.869153},{"c":52.71,"h":52.7658,"l":52.69,"n":3477,"o":52.76,"t":"2025-07-11T04:00:00Z","v":1044559,"vw":52.717192},{"c":52.72,"h":52.7667,"l":52.66,"n":3381,"o":52.71,"t":"2025-07-14T04:00:00Z","v":1252716,"vw":52.713458},{"c":52.55,"h":52.8,"l":52.55,"n":7686,"o":52.8,"t":"2025-07-15T04:00:00Z","v":2465594,"vw":52.614514},{"c":52.68,"h":52.73,"l":52.56,"n":6333,"o":52.67,"t":"2025-07-16T04:00:00Z","v":1949290,"vw":52.671076},{"c":52.75,"h":52.805,"l":52.7135,"n":5165,"o":52.75,"t":"2025-07-17T04:00:00Z","v":1780655,"vw":52.760313},{"c":52.88,"h":52.92,"l":52.8346,"n":3118,"o":52.91,"t":"2025-07-18T04:00:00Z","v":999442,"vw":52.874207},{"c":53.03,"h":53.11,"l":53.01,"n":3208,"o":53.05,"t":"2025-07-21T04:00:00Z","v":1267624,"vw":53.069816},{"c":53.14,"h":53.16,"l":53.045,"n":3639,"o":53.06,"t":"2025-07-22T04:00:00Z","v":1007751,"vw":53.118525},{"c":53.05,"h":53.1,"l":53.0133,"n":4411,"o":53.06,"t":"2025-07-23T04:00:00Z","v":1289801,"vw":53.052548},{"c":52.97,"h":53.04,"l":52.89,"n":4373,"o":52.91,"t":"2025-07-24T04:00:00Z","v":1792785,"vw":52.987828},{"c":53.12,"h":53.1288,"l":52.975,"n":4298,"o":53.01,"t":"2025-07-25T04:00:00Z","v":1854593,"vw":53.047094},{"c":53.04,"h":53.09,"l":53.0201,"n":4256,"o":53.07,"t":"2025-07-28T04:00:00Z","v":1776391,"vw":53.053487},{"c":53.26,"h":53.275,"l":53.0934,"n":5426,"o":53.11,"t":"2025-07-29T04:00:00Z","v":2177735,"vw":53.218954},{"c":53.14,"h":53.31,"l":53.1112,"n":6290,"o":53.13,"t":"2025-07-30T04:00:00Z","v":2060283,"vw":53.193911},{"c":53.15,"h":53.2889,"l":53.14,"n":4354,"o":53.25,"t":"2025-07-31T04:00:00Z","v":2701286,"vw":53.225369},{"c":53.4,"h":53.42,"l":53.19,"n":7064,"o":53.28,"t":"2025-08-01T04:00:00Z","v":3218381,"vw":53.300629},{"c":53.47,"h":53.48,"l":53.37,"n":5373,"o":53.44,"t":"2025-08-04T04:00:00Z","v":1871635,"vw":53.432618},{"c":53.45,"h":53.56,"l":53.38,"n":5614,"o":53.4,"t":"2025-08-05T04:00:00Z","v":1912599,"vw":53.433135},{"c":53.45,"h":53.4899,"l":53.26,"n":5078,"o":53.39,"t":"2025-08-06T04:00:00Z","v":1735713,"vw":53.413829},{"c":53.42,"h":53.5154,"l":53.39,"n":5673,"o":53.48,"t":"2025-08-07T04:00:00Z","v":1939089,"vw":53.451194},{"c":53.28,"h":53.39,"l":53.28,"n":3025,"o":53.39,"t":"2025-08-08T04:00:00Z","v":1171734,"vw":53.304768},{"c":53.33,"h":53.38,"l":53.285,"n":4511,"o":53.33,"t":"2025-08-11T04:00:00Z","v":1192118,"vw":53.33637},{"c":53.4,"h":53.4,"l":53.26,"n":4421,"o":53.29,"t":"2025-08-12T04:00:00Z","v":1172509,"vw":53.332028},{"c":53.59,"h":53.62,"l":53.53,"n":5129,"o":53.55,"t":"2025-08-13T04:00:00Z","v":2401738,"vw":53.593911},{"c":53.45,"h":53.51,"l":53.41,"n":4661,"o":53.49,"t":"2025-08-14T04:00:00Z","v":1894561,"vw":53.448888},{"c":53.4,"h":53.5,"l":53.38,"n":5338,"o":53.47,"t":"2025-08-15T04:00:00Z","v":1816911,"vw":53.426804},{"c":53.36,"h":53.47,"l":53.3245,"n":4088,"o":53.47,"t":"2025-08-18T04:00:00Z","v":1742389,"vw":53.36933},{"c":53.44,"h":53.45,"l":53.39,"n":4066,"o":53.41,"t":"2025-08-19T04:00:00Z","v":1825378,"vw":53.426937},{"c":53.46,"h":53.4999,"l":53.395,"n":6724,"o":53.42,"t":"2025-08-20T04:00:00Z","v":2754686,"vw":53.443807},{"c":53.29,"h":53.395,"l":53.25,"n":4166,"o":53.39,"t":"2025-08-21T04:00:00Z","v":1815086,"vw":53.304419},{"c":53.64,"h":53.6899,"l":53.37,"n":6052,"o":53.41,"t":"2025-08-22T04:00:00Z","v":2158106,"vw":53.607877},{"c":53.53,"h":53.6099,"l":53.53,"n":6708,"o":53.58,"t":"2025-08-25T04:00:00Z","v":2376788,"vw":53.562715},{"c":53.62,"h":53.6262,"l":53.505,"n":4608,"o":53.56,"t":"2025-08-26T04:00:00Z","v":1943318,"vw":53.58494},{"c":53.67,"h":53.67,"l":53.51,"n":6033,"o":53.54,"t":"2025-08-27T04:00:00Z","v":5235299,"vw":53.592191},{"c":53.715,"h":53.7599,"l":53.6546,"n":4979,"o":53.68,"t":"2025-08-28T04:00:00Z","v":1706088,"vw":53.721302},{"c":53.65,"h":53.69,"l":53.6144,"n":4164,"o":53.68,"t":"2025-08-29T04:00:00Z","v":1869341,"vw":53.65367},{"c":53.33,"h":53.33,"l":53.225,"n":4143,"o":53.25,"t":"2025-09-02T04:00:00Z","v":1083199,"vw":53.27884},{"c":53.5,"h":53.56,"l":53.35,"n":4508,"o":53.36,"t":"2025-09-03T04:00:00Z","v":1861292,"vw":53.512864},{"c":53.8,"h":53.8,"l":53.6042,"n":4737,"o":53.64,"t":"2025-09-04T04:00:00Z","v":2213277,"vw":53.711329},{"c":54,"h":54.11,"l":53.9928,"n":4666,"o":54.09,"t":"2025-09-05T04:00:00Z","v":1568476,"vw":54.051549},{"c":54.1,"h":54.15,"l":54.06,"n":4795,"o":54.15,"t":"2025-09-08T04:00:00Z","v":1645785,"vw":54.109241},{"c":54.04,"h":54.135,"l":53.98,"n":5334,"o":54.1,"t":"2025-09-09T04:00:00Z","v":2257567,"vw":54.054704},{"c":54.17,"h":54.255,"l":54.14,"n":4530,"o":54.17,"t":"2025-09-10T04:00:00Z","v":1881177,"vw":54.184056},{"c":54.3,"h":54.3865,"l":54.24,"n":5399,"o":54.25,"t":"2025-09-11T04:00:00Z","v":2138606,"vw":54.306312},{"c":54.23,"h":54.25,"l":54.145,"n":4429,"o":54.25,"t":"2025-09-12T04:00:00Z","v":1459884,"vw":54.206168},{"c":54.35,"h":54.3762,"l":54.3101,"n":4439,"o":54.33,"t":"2025-09-15T04:00:00Z","v":1820647,"vw":54.353051},{"c":54.37,"h":54.4,"l":54.3145,"n":4957,"o":54.37,"t":"2025-09-16T04:00:00Z","v":2846415,"vw":54.371826},{"c":54.26,"h":54.495,"l":54.17,"n":7149,"o":54.41,"t":"2025-09-17T04:00:00Z","v":2821533,"vw":54.313463},{"c":54.21,"h":54.23,"l":54.1,"n":6501,"o":54.17,"t":"2025-09-18T04:00:00Z","v":3070418,"vw":54.179337},{"c":54.21,"h":54.23,"l":54.1401,"n":4556,"o":54.2,"t":"2025-09-19T04:00:00Z","v":2714775,"vw":54.171165},{"c":54.12,"h":54.21,"l":54.12,"n":4932,"o":54.21,"t":"2025-09-22T04:00:00Z","v":1903730,"vw":54.152874},{"c":54.21,"h":54.22,"l":54.13,"n":4570,"o":54.2,"t":"2025-09-23T04:00:00Z","v":2564850,"vw":54.175678},{"c":54.06,"h":54.155,"l":54.04,"n":4574,"o":54.155,"t":"2025-09-24T04:00:00Z","v":1793100,"vw":54.080438},{"c":53.93,"h":53.94,"l":53.82,"n":6218,"o":53.94,"t":"2025-09-25T04:00:00Z","v":2523848,"vw":53.891242},{"c":53.99,"h":54.025,"l":53.9038,"n":4521,"o":53.97,"t":"2025-09-26T04:00:00Z","v":2288585,"vw":53.953096},{"c":54.09,"h":54.125,"l":54.035,"n":3739,"o":54.07,"t":"2025-09-29T04:00:00Z","v":1172520,"vw":54.094905},{"c":54.09,"h":54.2,"l":54.0601,"n":5671,"o":54.14,"t":"2025-09-30T04:00:00Z","v":2063625,"vw":54.109407},{"c":54.08,"h":54.08,"l":53.9547,"n":5413,"o":54.045,"t":"2025-10-01T04:00:00Z","v":1889130,"vw":54.026549},{"c":54.12,"h":54.1465,"l":54.01,"n":4099,"o":54.04,"t":"2025-10-02T04:00:00Z","v":2844608,"vw":54.107792},{"c":54.06,"h":54.14,"l":54.04,"n":3655,"o":54.13,"t":"2025-10-03T04:00:00Z","v":1601618,"vw":54.070938},{"c":53.94,"h":54.029,"l":53.94,"n":6103,"o":53.97,"t":"2025-10-06T04:00:00Z","v":2133374,"vw":53.967015},{"c":54.02,"h":54.07,"l":53.9542,"n":4723,"o":54,"t":"2025-10-07T04:00:00Z","v":2947559,"vw":54.008643},{"c":53.96,"h":54.11,"l":53.96,"n":5630,"o":54.11,"t":"2025-10-08T04:00:00Z","v":1886467,"vw":54.021414},{"c":53.87,"h":53.93,"l":53.86,"n":6051,"o":53.92,"t":"2025-10-09T04:00:00Z","v":2976941,"vw":53.891467},{"c":53.98,"h":54.06,"l":53.9505,"n":4118,"o":54.04,"t":"2025-10-10T04:00:00Z","v":1519818,"vw":54.0146},{"c":54.13,"h":54.1699,"l":53.99,"n":3083,"o":53.99,"t":"2025-10-13T04:00:00Z","v":834090,"vw":54.100847},{"c":54.24,"h":54.2685,"l":54.0607,"n":5665,"o":54.09,"t":"2025-10-14T04:00:00Z","v":2861147,"vw":54.212295},{"c":54.26,"h":54.3783,"l":54.1999,"n":4275,"o":54.32,"t":"2025-10-15T04:00:00Z","v":2597170,"vw":54.278584},{"c":54.4,"h":54.415,"l":54.23,"n":6423,"o":54.26,"t":"2025-10-16T04:00:00Z","v":4145224,"vw":54.30935},{"c":54.31,"h":54.36,"l":54.285,"n":5527,"o":54.36,"t":"2025-10-17T04:00:00Z","v":3105604,"vw":54.31823},{"c":54.41,"h":54.43,"l":54.3612,"n":4316,"o":54.39,"t":"2025-10-20T04:00:00Z","v":1335222,"vw":54.399515},{"c":54.43,"h":54.537,"l":54.43,"n":5211,"o":54.51,"t":"2025-10-21T04:00:00Z","v":1775455,"vw":54.479732},{"c":54.45,"h":54.46,"l":54.3701,"n":4616,"o":54.43,"t":"2025-10-22T04:00:00Z","v":1903237,"vw":54.429753},{"c":54.39,"h":54.4699,"l":54.38,"n":4969,"o":54.4,"t":"2025-10-23T04:00:00Z","v":1749523,"vw":54.421251},{"c":54.49,"h":54.52,"l":54.43,"n":5141,"o":54.52,"t":"2025-10-24T04:00:00Z","v":2806074,"vw":54.491806},{"c":54.54,"h":54.5566,"l":54.42,"n":4784,"o":54.48,"t":"2025-10-27T04:00:00Z","v":1848107,"vw":54.494853},{"c":54.54,"h":54.56,"l":54.4611,"n":4248,"o":54.52,"t":"2025-10-28T04:00:00Z","v":1771208,"vw":54.526657},{"c":54.28,"h":54.55,"l":54.26,"n":5801,"o":54.55,"t":"2025-10-29T04:00:00Z","v":2273408,"vw":54.398232},{"c":54.12,"h":54.24,"l":54.06,"n":7837,"o":54.11,"t":"2025-10-30T04:00:00Z","v":3984100,"vw":54.16897},{"c":54.07,"h":54.2,"l":54.0301,"n":7234,"o":54.2,"t":"2025-10-31T04:00:00Z","v":3710288,"vw":54.09155},{"c":53.76,"h":53.81,"l":53.73,"n":7489,"o":53.804,"t":"2025-11-03T05:00:00Z","v":3310828,"vw":53.758136},{"c":53.82,"h":53.92,"l":53.77,"n":5175,"o":53.78,"t":"2025-11-04T05:00:00Z","v":1911951,"vw":53.858706},{"c":53.68,"h":53.85,"l":53.67,"n":6244,"o":53.85,"t":"2025-11-05T05:00:00Z","v":2639046,"vw":53.726189},{"c":53.9,"h":53.91,"l":53.85,"n":5302,"o":53.88,"t":"2025-11-06T05:00:00Z","v":2044829,"vw":53.890115},{"c":53.89,"h":53.9203,"l":53.83,"n":5478,"o":53.855,"t":"2025-11-07T05:00:00Z","v":2390700,"vw":53.884669},{"c":53.87,"h":53.93,"l":53.86,"n":6693,"o":53.88,"t":"2025-11-10T05:00:00Z","v":3312801,"vw":53.887336},{"c":54.07,"h":54.08,"l":53.955,"n":3503,"o":54,"t":"2025-11-11T05:00:00Z","v":1349381,"vw":54.03928},{"c":54.01,"h":54.03,"l":53.97,"n":4498,"o":54.02,"t":"2025-11-12T05:00:00Z","v":1808165,"vw":53.999374},{"c":53.84,"h":53.955,"l":53.84,"n":5220,"o":53.87,"t":"2025-11-13T05:00:00Z","v":4663494,"vw":53.873227},{"c":53.76,"h":53.9298,"l":53.755,"n":4339,"o":53.92,"t":"2025-11-14T05:00:00Z","v":2239913,"vw":53.837796},{"c":53.77,"h":53.84,"l":53.735,"n":7063,"o":53.77,"t":"2025-11-17T05:00:00Z","v":4802858,"vw":53.776348},{"c":53.81,"h":53.895,"l":53.77,"n":7190,"o":53.84,"t":"2025-11-18T05:00:00Z","v":4479069,"vw":53.821184},{"c":53.81,"h":53.9099,"l":53.78,"n":4825,"o":53.9,"t":"2025-11-19T05:00:00Z","v":1959581,"vw":53.847482},{"c":53.86,"h":53.9599,"l":53.8301,"n":5633,"o":53.92,"t":"2025-11-20T05:00:00Z","v":2669045,"vw":53.894487},{"c":54.06,"h":54.06,"l":53.925,"n":5432,"o":54.035,"t":"2025-11-21T05:00:00Z","v":2315621,"vw":53.99632},{"c":54.14,"h":54.19,"l":54.07,"n":5068,"o":54.12,"t":"2025-11-24T05:00:00Z","v":3512448,"vw":54.134535},{"c":54.33,"h":54.39,"l":54.19,"n":7149,"o":54.2,"t":"2025-11-25T05:00:00Z","v":4137448,"vw":54.317337},{"c":54.44,"h":54.44,"l":54.265,"n":4859,"o":54.31,"t":"2025-11-26T05:00:00Z","v":2816096,"vw":54.361407},{"c":54.39,"h":54.43,"l":54.31,"n":3753,"o":54.43,"t":"2025-11-28T05:00:00Z","v":1751497,"vw":54.371769},{"c":53.96,"h":54.01,"l":53.9099,"n":4907,"o":53.95,"t":"2025-12-01T05:00:00Z","v":1584108,"vw":53.957233},{"c":54.02,"h":54.05,"l":53.935,"n":6509,"o":53.98,"t":"2025-12-02T05:00:00Z","v":3260478,"vw":54.008718},{"c":54.13,"h":54.16,"l":54.05,"n":4964,"o":54.08,"t":"2025-12-03T05:00:00Z","v":3219081,"vw":54.113615},{"c":54.04,"h":54.0899,"l":54,"n":5478,"o":54.08,"t":"2025-12-04T05:00:00Z","v":2711988,"vw":54.033376},{"c":53.99,"h":54.07,"l":53.9401,"n":5114,"o":54.06,"t":"2025-12-05T05:00:00Z","v":2217730,"vw":53.983835},{"c":53.91,"h":53.99,"l":53.8212,"n":6017,"o":53.98,"t":"2025-12-08T05:00:00Z","v":2946217,"vw":53.876281},{"c":53.84,"h":53.97,"l":53.8036,"n":5948,"o":53.97,"t":"2025-12-09T05:00:00Z","v":3622106,"vw":53.863578},{"c":54.05,"h":54.06,"l":53.795,"n":7525,"o":53.81,"t":"2025-12-10T05:00:00Z","v":3759077,"vw":53.92414},{"c":54.02,"h":54.155,"l":53.9905,"n":5828,"o":54.12,"t":"2025-12-11T05:00:00Z","v":6878112,"vw":54.05335},{"c":53.83,"h":53.9,"l":53.81,"n":4468,"o":53.89,"t":"2025-12-12T05:00:00Z","v":2332872,"vw":53.856481},{"c":53.9,"h":53.99,"l":53.8524,"n":6617,"o":53.98,"t":"2025-12-15T05:00:00Z","v":3054133,"vw":53.895731},{"c":53.97,"h":54.01,"l":53.865,"n":7452,"o":53.89,"t":"2025-12-16T05:00:00Z","v":4379694,"vw":53.950045},{"c":53.95,"h":53.9899,"l":53.9101,"n":7043,"o":53.96,"t":"2025-12-17T05:00:00Z","v":2649082,"vw":53.952186},{"c":54.11,"h":54.1299,"l":54.0245,"n":4293,"o":54.11,"t":"2025-12-18T05:00:00Z","v":2076990,"vw":54.088291},{"c":53.8,"h":53.8778,"l":53.7805,"n":5512,"o":53.85,"t":"2025-12-19T05:00:00Z","v":2270633,"vw":53.821666},{"c":53.79,"h":53.81,"l":53.7501,"n":5136,"o":53.81,"t":"2025-12-22T05:00:00Z","v":2481478,"vw":53.785893},{"c":53.8,"h":53.8277,"l":53.685,"n":4544,"o":53.71,"t":"2025-12-23T05:00:00Z","v":1806145,"vw":53.773881},{"c":53.96,"h":53.965,"l":53.85,"n":3944,"o":53.86,"t":"2025-12-24T05:00:00Z","v":1296636,"vw":53.909335},{"c":54.02,"h":54.03,"l":53.94,"n":4089,"o":54,"t":"2025-12-26T05:00:00Z","v":2038170,"vw":53.98497},{"c":54.07,"h":54.08,"l":54,"n":5018,"o":54.03,"t":"2025-12-29T05:00:00Z","v":1889869,"vw":54.042789},{"c":54.04,"h":54.07,"l":53.9601,"n":4736,"o":54,"t":"2025-12-30T05:00:00Z","v":2530643,"vw":54.031118},{"c":53.88,"h":54.01,"l":53.87,"n":6451,"o":53.98,"t":"2025-12-31T05:00:00Z","v":2847659,"vw":53.93421},{"c":53.86,"h":53.96,"l":53.82,"n":5571,"o":53.96,"t":"2026-01-02T05:00:00Z","v":2061884,"vw":53.859293},{"c":53.99,"h":54.01,"l":53.88,"n":6189,"o":53.94,"t":"2026-01-05T05:00:00Z","v":2249563,"vw":53.963512},{"c":53.99,"h":54,"l":53.875,"n":5607,"o":53.95,"t":"2026-01-06T05:00:00Z","v":2271553,"vw":53.942269},{"c":54,"h":54.1,"l":53.9801,"n":6639,"o":54.1,"t":"2026-01-07T05:00:00Z","v":2652158,"vw":54.036184},{"c":53.9,"h":53.94,"l":53.876,"n":4799,"o":53.91,"t":"2026-01-08T05:00:00Z","v":2472689,"vw":53.907547},{"c":53.97,"h":54.01,"l":53.875,"n":5753,"o":53.92,"t":"2026-01-09T05:00:00Z","v":2286407,"vw":53.961797},{"c":53.92,"h":53.98,"l":53.8827,"n":4681,"o":53.91,"t":"2026-01-12T05:00:00Z","v":1850773,"vw":53.943433},{"c":54.02,"h":54.05,"l":53.955,"n":5879,"o":54.02,"t":"2026-01-13T05:00:00Z","v":2765775,"vw":54.012913},{"c":54.11,"h":54.13,"l":54.04,"n":5230,"o":54.05,"t":"2026-01-14T05:00:00Z","v":2604235,"vw":54.103774},{"c":54.03,"h":54.14,"l":54.015,"n":6092,"o":54.13,"t":"2026-01-15T05:00:00Z","v":2907637,"vw":54.059243},{"c":53.9,"h":54.0276,"l":53.89,"n":8843,"o":54,"t":"2026-01-16T05:00:00Z","v":3763726,"vw":53.9338},{"c":53.71,"h":53.79,"l":53.69,"n":7907,"o":53.73,"t":"2026-01-20T05:00:00Z","v":3343891,"vw":53.745519},{"c":53.94,"h":53.9406,"l":53.765,"n":6825,"o":53.81,"t":"2026-01-21T05:00:00Z","v":7219332,"vw":53.852741},{"c":53.94,"h":53.97,"l":53.87,"n":5501,"o":53.92,"t":"2026-01-22T05:00:00Z","v":3361847,"vw":53.92837},{"c":53.97,"h":53.9984,"l":53.88,"n":6227,"o":53.94,"t":"2026-01-23T05:00:00Z","v":3285543,"vw":53.954873},{"c":54.02,"h":54.0676,"l":54.01,"n":5026,"o":54.04,"t":"2026-01-26T05:00:00Z","v":2347898,"vw":54.033447},{"c":54.02,"h":54.07,"l":54,"n":7069,"o":54.02,"t":"2026-01-27T05:00:00Z","v":6672278,"vw":54.033483},{"c":53.99,"h":54.03,"l":53.915,"n":6690,"o":54.03,"t":"2026-01-28T05:00:00Z","v":3905147,"vw":53.968016},{"c":54.02,"h":54.0388,"l":53.9106,"n":6564,"o":53.945,"t":"2026-01-29T05:00:00Z","v":3475620,"vw":53.993978},{"c":54.01,"h":54.0457,"l":53.98,"n":5329,"o":54.02,"t":"2026-01-30T05:00:00Z","v":3000762,"vw":54.01193},{"c":53.74,"h":53.83,"l":53.7201,"n":5484,"o":53.82,"t":"2026-02-02T05:00:00Z","v":3080151,"vw":53.765528},{"c":53.74,"h":53.77,"l":53.6801,"n":5638,"o":53.72,"t":"2026-02-03T05:00:00Z","v":3112765,"vw":53.720442},{"c":53.73,"h":53.75,"l":53.665,"n":6992,"o":53.71,"t":"2026-02-04T05:00:00Z","v":3690109,"vw":53.706955},{"c":53.94,"h":53.96,"l":53.7964,"n":6015,"o":53.83,"t":"2026-02-05T05:00:00Z","v":3159064,"vw":53.891453},{"c":53.97,"h":53.97,"l":53.875,"n":5435,"o":53.95,"t":"2026-02-06T05:00:00Z","v":3027244,"vw":53.917721},{"c":53.96,"h":53.9882,"l":53.89,"n":6750,"o":53.92,"t":"2026-02-09T05:00:00Z","v":3328476,"vw":53.955331},{"c":54.06,"h":54.13,"l":54.04,"n":5108,"o":54.09,"t":"2026-02-10T05:00:00Z","v":2463851,"vw":54.080416},{"c":54.01,"h":54.07,"l":53.945,"n":5128,"o":53.97,"t":"2026-02-11T05:00:00Z","v":3234902,"vw":53.989544},{"c":54.2,"h":54.2,"l":54.075,"n":6441,"o":54.09,"t":"2026-02-12T05:00:00Z","v":3210998,"vw":54.154201},{"c":54.35,"h":54.355,"l":54.285,"n":6400,"o":54.32,"t":"2026-02-13T05:00:00Z","v":3657129,"vw":54.322029},{"c":54.38,"h":54.3883,"l":54.31,"n":5180,"o":54.34,"t":"2026-02-17T05:00:00Z","v":3127322,"vw":54.340724},{"c":54.33,"h":54.37,"l":54.3,"n":5250,"o":54.33,"t":"2026-02-18T05:00:00Z","v":2327312,"vw":54.329663},{"c":54.36,"h":54.37,"l":54.28,"n":4279,"o":54.29,"t":"2026-02-19T05:00:00Z","v":1551846,"vw":54.327231},{"c":54.37,"h":54.4,"l":54.295,"n":5739,"o":54.37,"t":"2026-02-20T05:00:00Z","v":2131887,"vw":54.359249},{"c":54.5,"h":54.52,"l":54.39,"n":6563,"o":54.41,"t":"2026-02-23T05:00:00Z","v":3889426,"vw":54.470282},{"c":54.44,"h":54.4799,"l":54.38,"n":5836,"o":54.42,"t":"2026-02-24T05:00:00Z","v":2728591,"vw":54.438939},{"c":54.41,"h":54.4597,"l":54.395,"n":4971,"o":54.4,"t":"2026-02-25T05:00:00Z","v":1920538,"vw":54.421654},{"c":54.47,"h":54.48,"l":54.4,"n":4949,"o":54.42,"t":"2026-02-26T05:00:00Z","v":1985335,"vw":54.436043},{"c":54.51,"h":54.5796,"l":54.485,"n":4371,"o":54.52,"t":"2026-02-27T05:00:00Z","v":2258698,"vw":54.542074},{"c":54.11,"h":54.13,"l":54.01,"n":6070,"o":54.13,"t":"2026-03-02T05:00:00Z","v":2839315,"vw":54.06806},{"c":54.07,"h":54.16,"l":53.8,"n":7115,"o":53.82,"t":"2026-03-03T05:00:00Z","v":4325931,"vw":54.029307},{"c":54.07,"h":54.16,"l":54.05,"n":5365,"o":54.09,"t":"2026-03-04T05:00:00Z","v":2250442,"vw":54.104867},{"c":53.91,"h":53.94,"l":53.81,"n":7310,"o":53.89,"t":"2026-03-05T05:00:00Z","v":3986009,"vw":53.877762},{"c":53.77,"h":53.9199,"l":53.644,"n":8002,"o":53.73,"t":"2026-03-06T05:00:00Z","v":3868776,"vw":53.807738},{"c":53.96,"h":53.99,"l":53.66,"n":7169,"o":53.67,"t":"2026-03-09T04:00:00Z","v":4438282,"vw":53.85259},{"c":53.76,"h":53.9699,"l":53.75,"n":7586,"o":53.94,"t":"2026-03-10T04:00:00Z","v":3441048,"vw":53.891386},{"c":53.49,"h":53.67,"l":53.44,"n":7339,"o":53.67,"t":"2026-03-11T04:00:00Z","v":3718342,"vw":53.526557},{"c":53.2,"h":53.41,"l":53.105,"n":11055,"o":53.41,"t":"2026-03-12T04:00:00Z","v":5635054,"vw":53.22866},{"c":53.05,"h":53.355,"l":53,"n":8146,"o":53.31,"t":"2026-03-13T04:00:00Z","v":7645379,"vw":53.132713},{"c":53.26,"h":53.365,"l":53.19,"n":5828,"o":53.29,"t":"2026-03-16T04:00:00Z","v":3853336,"vw":53.259623},{"c":53.5,"h":53.5,"l":53.38,"n":7713,"o":53.39,"t":"2026-03-17T04:00:00Z","v":7463061,"vw":53.461624},{"c":53.19,"h":53.465,"l":53.19,"n":6541,"o":53.42,"t":"2026-03-18T04:00:00Z","v":6468970,"vw":53.306212},{"c":53.34,"h":53.385,"l":53.02,"n":9138,"o":53.05,"t":"2026-03-19T04:00:00Z","v":5481543,"vw":53.219933},{"c":52.81,"h":53.15,"l":52.8,"n":9119,"o":53.13,"t":"2026-03-20T04:00:00Z","v":5191408,"vw":52.902489},{"c":53.07,"h":53.22,"l":52.88,"n":10062,"o":52.91,"t":"2026-03-23T04:00:00Z","v":5113048,"vw":53.068155},{"c":52.95,"h":53.08,"l":52.84,"n":7839,"o":52.89,"t":"2026-03-24T04:00:00Z","v":4103922,"vw":52.946003},{"c":53.14,"h":53.2358,"l":53.09,"n":6041,"o":53.23,"t":"2026-03-25T04:00:00Z","v":3415271,"vw":53.163885},{"c":52.74,"h":53.04,"l":52.72,"n":10668,"o":52.95,"t":"2026-03-26T04:00:00Z","v":4871361,"vw":52.816724},{"c":52.66,"h":52.76,"l":52.55,"n":6680,"o":52.61,"t":"2026-03-27T04:00:00Z","v":3499712,"vw":52.680417},{"c":52.93,"h":53.0301,"l":52.89,"n":6199,"o":52.96,"t":"2026-03-30T04:00:00Z","v":2674829,"vw":52.954068},{"c":53.22,"h":53.285,"l":53.0601,"n":7562,"o":53.14,"t":"2026-03-31T04:00:00Z","v":3474803,"vw":53.172443},{"c":53.04,"h":53.125,"l":52.972,"n":7151,"o":52.972,"t":"2026-04-01T04:00:00Z","v":3562659,"vw":53.060581},{"c":53.19,"h":53.27,"l":52.945,"n":7655,"o":52.96,"t":"2026-04-02T04:00:00Z","v":2606817,"vw":53.157969},{"c":53.09,"h":53.21,"l":53.07,"n":5477,"o":53.09,"t":"2026-04-06T04:00:00Z","v":1975282,"vw":53.126245},{"c":53.19,"h":53.225,"l":52.9,"n":7721,"o":53.11,"t":"2026-04-07T04:00:00Z","v":3381912,"vw":53.069502},{"c":53.37,"h":53.56,"l":53.3222,"n":6353,"o":53.56,"t":"2026-04-08T04:00:00Z","v":2938710,"vw":53.403725},{"c":53.42,"h":53.52,"l":53.27,"n":5552,"o":53.36,"t":"2026-04-09T04:00:00Z","v":2810006,"vw":53.415433},{"c":53.33,"h":53.44,"l":53.31,"n":3973,"o":53.44,"t":"2026-04-10T04:00:00Z","v":1391899,"vw":53.375937},{"c":53.48,"h":53.5,"l":53.29,"n":5275,"o":53.3,"t":"2026-04-13T04:00:00Z","v":1758232,"vw":53.391679},{"c":53.63,"h":53.65,"l":53.48,"n":5469,"o":53.52,"t":"2026-04-14T04:00:00Z","v":1953931,"vw":53.574511},{"c":53.59,"h":53.6,"l":53.53,"n":5794,"o":53.6,"t":"2026-04-15T04:00:00Z","v":2043739,"vw":53.570512},{"c":53.44,"h":53.64,"l":53.43,"n":5305,"o":53.64,"t":"2026-04-16T04:00:00Z","v":2082788,"vw":53.496078},{"c":53.71,"h":53.7899,"l":53.66,"n":5520,"o":53.72,"t":"2026-04-17T04:00:00Z","v":2307967,"vw":53.732174},{"c":53.7,"h":53.72,"l":53.61,"n":5307,"o":53.71,"t":"2026-04-20T04:00:00Z","v":2389705,"vw":53.669774},{"c":53.51,"h":53.665,"l":53.505,"n":11727,"o":53.61,"t":"2026-04-21T04:00:00Z","v":5471022,"vw":53.573426},{"c":53.59,"h":53.6801,"l":53.575,"n":4393,"o":53.65,"t":"2026-04-22T04:00:00Z","v":1883417,"vw":53.618498},{"c":53.48,"h":53.625,"l":53.37,"n":4684,"o":53.59,"t":"2026-04-23T04:00:00Z","v":1352398,"vw":53.527471},{"c":53.525,"h":53.59,"l":53.41,"n":5821,"o":53.47,"t":"2026-04-24T04:00:00Z","v":3543029,"vw":53.540745},{"c":53.44,"h":53.535,"l":53.3901,"n":4946,"o":53.52,"t":"2026-04-27T04:00:00Z","v":1484514,"vw":53.448272},{"c":53.4,"h":53.41,"l":53.305,"n":5754,"o":53.34,"t":"2026-04-28T04:00:00Z","v":1799445,"vw":53.35525},{"c":53.18,"h":53.31,"l":53.105,"n":5331,"o":53.31,"t":"2026-04-29T04:00:00Z","v":1578057,"vw":53.210686},{"c":53.29,"h":53.34,"l":53.21,"n":6244,"o":53.28,"t":"2026-04-30T04:00:00Z","v":4946097,"vw":53.280882},{"c":53.11,"h":53.27,"l":53.06,"n":6267,"o":53.1,"t":"2026-05-01T04:00:00Z","v":2239875,"vw":53.15217},{"c":52.97,"h":53.06,"l":52.8301,"n":6857,"o":53.06,"t":"2026-05-04T04:00:00Z","v":2023833,"vw":52.945451},{"c":53.06,"h":53.145,"l":53.04,"n":5997,"o":53.05,"t":"2026-05-05T04:00:00Z","v":1703077,"vw":53.105446},{"c":53.3,"h":53.3401,"l":53.2514,"n":4944,"o":53.29,"t":"2026-05-06T04:00:00Z","v":1592847,"vw":53.298688},{"c":53.14,"h":53.38,"l":53.11,"n":5750,"o":53.38,"t":"2026-05-07T04:00:00Z","v":2481555,"vw":53.191605},{"c":53.31,"h":53.335,"l":53.2599,"n":3869,"o":53.32,"t":"2026-05-08T04:00:00Z","v":1760930,"vw":53.287959},{"c":53.2,"h":53.2974,"l":53.19,"n":5040,"o":53.26,"t":"2026-05-11T04:00:00Z","v":3995330,"vw":53.244387},{"c":53.06,"h":53.12,"l":53.0145,"n":5741,"o":53.09,"t":"2026-05-12T04:00:00Z","v":1611638,"vw":53.044495},{"c":53.08,"h":53.09,"l":52.955,"n":6611,"o":53.05,"t":"2026-05-13T04:00:00Z","v":2456757,"vw":53.042541},{"c":53.03,"h":53.18,"l":53.03,"n":4289,"o":53.15,"t":"2026-05-14T04:00:00Z","v":1613539,"vw":53.130012},{"c":52.75,"h":52.8,"l":52.7,"n":6763,"o":52.79,"t":"2026-05-15T04:00:00Z","v":3536877,"vw":52.734691},{"c":52.66,"h":52.849,"l":52.605,"n":8575,"o":52.8,"t":"2026-05-18T04:00:00Z","v":3595650,"vw":52.700286},{"c":52.46,"h":52.57,"l":52.38,"n":7382,"o":52.5,"t":"2026-05-19T04:00:00Z","v":2475859,"vw":52.477663},{"c":52.79,"h":52.83,"l":52.47,"n":7049,"o":52.49,"t":"2026-05-20T04:00:00Z","v":3132139,"vw":52.740113},{"c":52.83,"h":52.86,"l":52.5872,"n":6392,"o":52.66,"t":"2026-05-21T04:00:00Z","v":2206654,"vw":52.724199},{"c":52.87,"h":52.97,"l":52.785,"n":5712,"o":52.96,"t":"2026-05-22T04:00:00Z","v":1606871,"vw":52.844477},{"c":53.07,"h":53.135,"l":53.015,"n":4812,"o":53.12,"t":"2026-05-26T04:00:00Z","v":2156691,"vw":53.059322},{"c":53.12,"h":53.1891,"l":53.0799,"n":5123,"o":53.12,"t":"2026-05-27T04:00:00Z","v":1751199,"vw":53.130541},{"c":53.24,"h":53.295,"l":53.0901,"n":7934,"o":53.14,"t":"2026-05-28T04:00:00Z","v":3919930,"vw":53.215112},{"c":53.32,"h":53.37,"l":53.27,"n":5941,"o":53.31,"t":"2026-05-29T04:00:00Z","v":2357520,"vw":53.311304},{"c":53.03,"h":53.035,"l":52.835,"n":5730,"o":52.9,"t":"2026-06-01T04:00:00Z","v":2843107,"vw":52.95754},{"c":53.02,"h":53.09,"l":53.001,"n":7663,"o":53.09,"t":"2026-06-02T04:00:00Z","v":2910720,"vw":53.037238},{"c":52.92,"h":52.94,"l":52.85,"n":7979,"o":52.9,"t":"2026-06-03T04:00:00Z","v":3030462,"vw":52.898359},{"c":52.99,"h":53.06,"l":52.9701,"n":4792,"o":53.02,"t":"2026-06-04T04:00:00Z","v":1375468,"vw":53.001209},{"c":52.69,"h":52.825,"l":52.675,"n":7917,"o":52.81,"t":"2026-06-05T04:00:00Z","v":2592209,"vw":52.716495},{"c":52.68,"h":52.825,"l":52.67,"n":6253,"o":52.78,"t":"2026-06-08T04:00:00Z","v":2047663,"vw":52.723647},{"c":52.8,"h":52.8299,"l":52.67,"n":7318,"o":52.78,"t":"2026-06-09T04:00:00Z","v":2773717,"vw":52.780066},{"c":52.72,"h":52.85,"l":52.695,"n":5288,"o":52.82,"t":"2026-06-10T04:00:00Z","v":2222526,"vw":52.775847},{"c":53.06,"h":53.1,"l":52.745,"n":6362,"o":52.82,"t":"2026-06-11T04:00:00Z","v":2446282,"vw":52.91489},{"c":53.03,"h":53.07,"l":52.91,"n":5465,"o":52.99,"t":"2026-06-12T04:00:00Z","v":1601589,"vw":53.015553},{"c":53.08,"h":53.1899,"l":53.06,"n":4332,"o":53.17,"t":"2026-06-15T04:00:00Z","v":1543163,"vw":53.124605},{"c":53.13,"h":53.1956,"l":53.0901,"n":5584,"o":53.12,"t":"2026-06-16T04:00:00Z","v":1437888,"vw":53.142724},{"c":52.9,"h":53.185,"l":52.875,"n":8889,"o":53.13,"t":"2026-06-17T04:00:00Z","v":3694554,"vw":53.058936},{"c":53.05,"h":53.17,"l":53.03,"n":6611,"o":53.15,"t":"2026-06-18T04:00:00Z","v":2050720,"vw":53.106617},{"c":52.95,"h":52.9507,"l":52.88,"n":5412,"o":52.91,"t":"2026-06-22T04:00:00Z","v":1353745,"vw":52.920338},{"c":52.985,"h":53.06,"l":52.94,"n":4646,"o":52.94,"t":"2026-06-23T04:00:00Z","v":1714000,"vw":53.009055},{"c":53.18,"h":53.24,"l":53.1315,"n":4663,"o":53.16,"t":"2026-06-24T04:00:00Z","v":1435996,"vw":53.20143},{"c":53.25,"h":53.3176,"l":53.225,"n":5520,"o":53.27,"t":"2026-06-25T04:00:00Z","v":2567077,"vw":53.255218},{"c":53.31,"h":53.35,"l":53.22,"n":6478,"o":53.23,"t":"2026-06-26T04:00:00Z","v":2617851,"vw":53.303529},{"c":53.38,"h":53.38,"l":53.2925,"n":7333,"o":53.33,"t":"2026-06-29T04:00:00Z","v":6770413,"vw":53.360447},{"c":53.17,"h":53.3193,"l":53.15,"n":8130,"o":53.29,"t":"2026-06-30T04:00:00Z","v":6518102,"vw":53.23964},{"c":52.88,"h":52.94,"l":52.81,"n":9042,"o":52.84,"t":"2026-07-01T04:00:00Z","v":6292849,"vw":52.89847},{"c":52.95,"h":52.99,"l":52.9023,"n":5912,"o":52.92,"t":"2026-07-02T04:00:00Z","v":3048210,"vw":52.947041},{"c":53,"h":53.01,"l":52.9101,"n":5975,"o":53,"t":"2026-07-06T04:00:00Z","v":1981415,"vw":52.964917},{"c":52.72,"h":52.91,"l":52.69,"n":6617,"o":52.9,"t":"2026-07-07T04:00:00Z","v":3573790,"vw":52.776484},{"c":52.64,"h":52.67,"l":52.54,"n":6302,"o":52.65,"t":"2026-07-08T04:00:00Z","v":3959179,"vw":52.610651},{"c":52.71,"h":52.81,"l":52.67,"n":4876,"o":52.69,"t":"2026-07-09T04:00:00Z","v":2410045,"vw":52.744754},{"c":52.64,"h":52.72,"l":52.595,"n":5948,"o":52.72,"t":"2026-07-10T04:00:00Z","v":5873168,"vw":52.660094},{"c":52.42,"h":52.595,"l":52.41,"n":6124,"o":52.55,"t":"2026-07-13T04:00:00Z","v":1976023,"vw":52.483514},{"c":52.57,"h":52.62,"l":52.49,"n":6008,"o":52.55,"t":"2026-07-14T04:00:00Z","v":1732396,"vw":52.553408},{"c":52.72,"h":52.75,"l":52.58,"n":5697,"o":52.58,"t":"2026-07-15T04:00:00Z","v":1439750,"vw":52.697137},{"c":52.68,"h":52.7076,"l":52.6137,"n":6034,"o":52.62,"t":"2026-07-16T04:00:00Z","v":2190296,"vw":52.664418},{"c":52.7,"h":52.8059,"l":52.685,"n":5284,"o":52.75,"t":"2026-07-17T04:00:00Z","v":3078818,"vw":52.733777},{"c":52.57,"h":52.71,"l":52.545,"n":6692,"o":52.7,"t":"2026-07-20T04:00:00Z","v":2534433,"vw":52.598633},{"c":52.47,"h":52.53,"l":52.44,"n":4424,"o":52.53,"t":"2026-07-21T04:00:00Z","v":1288823,"vw":52.467706},{"c":52.37,"h":52.4499,"l":52.3628,"n":4791,"o":52.44,"t":"2026-07-22T04:00:00Z","v":1750995,"vw":52.403864},{"c":52.19,"h":52.24,"l":52.145,"n":5982,"o":52.17,"t":"2026-07-23T04:00:00Z","v":3434090,"vw":52.195585},{"c":52.23,"h":52.3283,"l":52.21,"n":4960,"o":52.25,"t":"2026-07-24T04:00:00Z","v":2061602,"vw":52.270837},{"c":52.33,"h":52.38,"l":52.3031,"n":4247,"o":52.34,"t":"2026-07-27T04:00:00Z","v":1725138,"vw":52.344463},{"c":52.445,"h":52.505,"l":52.365,"n":4308,"o":52.37,"t":"2026-07-28T04:00:00Z","v":2136174,"vw":52.451905},{"c":52.27,"h":52.465,"l":52.27,"n":6093,"o":52.4,"t":"2026-07-29T04:00:00Z","v":2742331,"vw":52.339409},{"c":52.35,"h":52.4181,"l":52.325,"n":7847,"o":52.34,"t":"2026-07-30T04:00:00Z","v":3165956,"vw":52.364231},{"c":52.29,"h":52.305,"l":52.18,"n":7158,"o":52.28,"t":"2026-07-31T04:00:00Z","v":3309238,"vw":52.215874},{"c":52.185,"h":52.225,"l":52.12,"n":6959,"o":52.14,"t":"2026-08-03T04:00:00Z","v":1583386,"vw":52.183635},{"c":52.425,"h":52.44,"l":52.33,"n":6171,"o":52.34,"t":"2026-08-04T04:00:00Z","v":1530111,"vw":52.404207},{"c":52.43,"h":52.485,"l":52.375,"n":5911,"o":52.42,"t":"2026-08-05T04:00:00Z","v":1315008,"vw":52.436092},{"c":52.29,"h":52.35,"l":52.24,"n":6551,"o":52.33,"t":"2026-08-06T04:00:00Z","v":1884164,"vw":52.288201},{"c":52.38,"h":52.465,"l":52.32,"n":5932,"o":52.45,"t":"2026-08-07T04:00:00Z","v":1694485,"vw":52.367025},{"c":52.16,"h":52.28,"l":52.15,"n":6627,"o":52.26,"t":"2026-08-10T04:00:00Z","v":1867742,"vw":52.204343},{"c":52.18,"h":52.285,"l":52.17,"n":6638,"o":52.24,"t":"2026-08-11T04:00:00Z","v":2499849,"vw":52.216569},{"c":52.24,"h":52.34,"l":52.22,"n":6957,"o":52.33,"t":"2026-08-12T04:00:00Z","v":3685123,"vw":52.26932},{"c":52.405,"h":52.515,"l":52.39,"n":8383,"o":52.41,"t":"2026-08-13T04:00:00Z","v":2896542,"vw":52.431643},{"c":52.26,"h":52.405,"l":52.24,"n":5218,"o":52.385,"t":"2026-08-14T04:00:00Z","v":1239187,"vw":52.292921},{"c":52.14,"h":52.25,"l":52.12,"n":3705,"o":52.21,"t":"2026-08-17T04:00:00Z","v":1623310,"vw":52.177243},{"c":52.18,"h":52.19,"l":52.03,"n":4959,"o":52.07,"t":"2026-08-18T04:00:00Z","v":3310714,"vw":52.142496},{"c":52.39,"h":52.39,"l":52.25,"n":4785,"o":52.37,"t":"2026-08-19T04:00:00Z","v":1713817,"vw":52.330208},{"c":52.19,"h":52.27,"l":52.16,"n":4282,"o":52.19,"t":"2026-08-20T04:00:00Z","v":1532527,"vw":52.200248},{"c":52.14,"h":52.1799,"l":52.105,"n":4764,"o":52.17,"t":"2026-08-21T04:00:00Z","v":1757590,"vw":52.134112},{"c":52.22,"h":52.27,"l":52.195,"n":4868,"o":52.2,"t":"2026-08-24T04:00:00Z","v":1927797,"vw":52.23074},{"c":52.48,"h":52.49,"l":52.345,"n":4766,"o":52.37,"t":"2026-08-25T04:00:00Z","v":1981962,"vw":52.4178},{"c":52.44,"h":52.44,"l":52.3609,"n":4696,"o":52.39,"t":"2026-08-26T04:00:00Z","v":1854053,"vw":52.394311},{"c":52.41,"h":52.4501,"l":52.365,"n":4858,"o":52.425,"t":"2026-08-27T04:00:00Z","v":2485886,"vw":52.420198},{"c":52.21,"h":52.475,"l":52.2004,"n":8043,"o":52.41,"t":"2026-08-28T04:00:00Z","v":3609045,"vw":52.265671},{"c":52.19,"h":52.19,"l":52.1201,"n":4365,"o":52.17,"t":"2026-08-31T04:00:00Z","v":2928148,"vw":52.151645},{"c":51.73,"h":51.9,"l":51.71,"n":5159,"o":51.84,"t":"2026-09-01T04:00:00Z","v":3102788,"vw":51.790485},{"c":51.77,"h":51.79,"l":51.7124,"n":4807,"o":51.77,"t":"2026-09-02T04:00:00Z","v":2300384,"vw":51.749292},{"c":51.83,"h":51.95,"l":51.82,"n":6979,"o":51.91,"t":"2026-09-03T04:00:00Z","v":2464727,"vw":51.89015},{"c":51.83,"h":51.8877,"l":51.81,"n":4408,"o":51.85,"t":"2026-09-04T04:00:00Z","v":1485287,"vw":51.840258},{"c":51.77,"h":51.83,"l":51.7336,"n":5147,"o":51.82,"t":"2026-09-08T04:00:00Z","v":1894487,"vw":51.784384},{"c":51.68,"h":51.79,"l":51.6301,"n":4572,"o":51.75,"t":"2026-09-09T04:00:00Z","v":2449732,"vw":51.710862},{"c":51.29,"h":51.465,"l":51.27,"n":5496,"o":51.46,"t":"2026-09-10T04:00:00Z","v":5643346,"vw":51.367326},{"c":51.23,"h":51.435,"l":51.22,"n":5639,"o":51.4,"t":"2026-09-11T04:00:00Z","v":4061836,"vw":51.319424},{"c":51.19,"h":51.34,"l":51.125,"n":5237,"o":51.2,"t":"2026-09-14T04:00:00Z","v":2513144,"vw":51.244525},{"c":51.16,"h":51.19,"l":51.124,"n":6143,"o":51.16,"t":"2026-09-15T04:00:00Z","v":4670793,"vw":51.156171},{"c":51.19,"h":51.4689,"l":51.1648,"n":6618,"o":51.3,"t":"2026-09-16T04:00:00Z","v":2443653,"vw":51.322744},{"c":51.45,"h":51.46,"l":51.365,"n":5226,"o":51.42,"t":"2026-09-17T04:00:00Z","v":2600071,"vw":51.412639},{"c":51.26,"h":51.32,"l":51.23,"n":4293,"o":51.32,"t":"2026-09-18T04:00:00Z","v":2266753,"vw":51.260057},{"c":51.42,"h":51.425,"l":51.35,"n":4495,"o":51.405,"t":"2026-09-21T04:00:00Z","v":1733528,"vw":51.391009},{"c":51.435,"h":51.475,"l":51.345,"n":5513,"o":51.43,"t":"2026-09-22T04:00:00Z","v":2845747,"vw":51.407604},{"c":50.92,"h":51.3384,"l":50.84,"n":6666,"o":51.32,"t":"2026-09-23T04:00:00Z","v":4908481,"vw":50.948214},{"c":50.64,"h":50.965,"l":50.64,"n":5991,"o":50.935,"t":"2026-09-24T04:00:00Z","v":4063071,"vw":50.762427},{"c":50.72,"h":50.75,"l":50.535,"n":7017,"o":50.68,"t":"2026-09-25T04:00:00Z","v":7165171,"vw":50.623281},{"c":50.43,"h":50.52,"l":50.3301,"n":6042,"o":50.48,"t":"2026-09-28T04:00:00Z","v":4493106,"vw":50.43217},{"c":50.42,"h":50.49,"l":50.28,"n":8905,"o":50.48,"t":"2026-09-29T04:00:00Z","v":7739066,"vw":50.334022},{"c":50.35,"h":50.52,"l":50.3001,"n":8511,"o":50.5,"t":"2026-09-30T04:00:00Z","v":5041512,"vw":50.37801},{"c":50.25,"h":50.33,"l":49.935,"n":8836,"o":50.04,"t":"2026-10-01T04:00:00Z","v":6361298,"vw":50.209271},{"c":50.15,"h":50.435,"l":50.11,"n":10606,"o":50.38,"t":"2026-10-02T04:00:00Z","v":6385526,"vw":50.212542},{"c":50.17,"h":50.195,"l":50.04,"n":6720,"o":50.1,"t":"2026-10-05T04:00:00Z","v":3488318,"vw":50.108047},{"c":50.32,"h":50.38,"l":50.2401,"n":4733,"o":50.28,"t":"2026-10-06T04:00:00Z","v":2410962,"vw":50.324445},{"c":50.34,"h":50.37,"l":50.03,"n":6458,"o":50.04,"t":"2026-10-07T04:00:00Z","v":3212478,"vw":50.273083},{"c":50.47,"h":50.4877,"l":50.245,"n":7477,"o":50.28,"t":"2026-10-08T04:00:00Z","v":3793494,"vw":50.382507},{"c":50.42,"h":50.455,"l":50.3543,"n":4229,"o":50.4,"t":"2026-10-09T04:00:00Z","v":2387208,"vw":50.404623},{"c":50.49,"h":50.51,"l":50.35,"n":3616,"o":50.37,"t":"2026-10-12T04:00:00Z","v":4525946,"vw":50.460669},{"c":50.475,"h":50.55,"l":50.4343,"n":6881,"o":50.54,"t":"2026-10-13T04:00:00Z","v":4398678,"vw":50.478333},{"c":50.51,"h":50.545,"l":50.19,"n":8531,"o":50.21,"t":"2026-10-14T04:00:00Z","v":5124790,"vw":50.419302},{"c":50.82,"h":50.905,"l":50.755,"n":9216,"o":50.84,"t":"2026-10-15T04:00:00Z","v":7171445,"vw":50.820848},{"c":50.8,"h":50.905,"l":50.695,"n":5078,"o":50.77,"t":"2026-10-16T04:00:00Z","v":3032207,"vw":50.795228},{"c":50.6,"h":50.79,"l":50.5645,"n":5109,"o":50.74,"t":"2026-10-19T04:00:00Z","v":2892182,"vw":50.628475},{"c":50.66,"h":50.825,"l":50.59,"n":5217,"o":50.6301,"t":"2026-10-20T04:00:00Z","v":2580120,"vw":50.673817},{"c":50.67,"h":50.76,"l":50.535,"n":7911,"o":50.72,"t":"2026-10-21T04:00:00Z","v":3624706,"vw":50.686676},{"c":51.1,"h":51.165,"l":50.81,"n":8096,"o":50.83,"t":"2026-10-22T04:00:00Z","v":4287059,"vw":51.033901}],"volatilityBars":[{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-09-21T12:15:00Z","v":100,"vw":51.91},{"c":51.375,"h":51.41,"l":51.35,"n":241,"o":51.405,"t":"2026-09-21T13:30:00Z","v":82146,"vw":51.380252},{"c":51.365,"h":51.3784,"l":51.3635,"n":119,"o":51.3702,"t":"2026-09-21T13:45:00Z","v":23166,"vw":51.369084},{"c":51.374,"h":51.3784,"l":51.35,"n":360,"o":51.36,"t":"2026-09-21T14:00:00Z","v":93278,"vw":51.357678},{"c":51.3999,"h":51.41,"l":51.3701,"n":143,"o":51.3701,"t":"2026-09-21T14:15:00Z","v":49493,"vw":51.38809},{"c":51.395,"h":51.4057,"l":51.39,"n":153,"o":51.395,"t":"2026-09-21T14:30:00Z","v":78738,"vw":51.396001},{"c":51.38,"h":51.4057,"l":51.375,"n":129,"o":51.39,"t":"2026-09-21T14:45:00Z","v":35055,"vw":51.387372},{"c":51.385,"h":51.385,"l":51.37,"n":142,"o":51.375,"t":"2026-09-21T15:00:00Z","v":29373,"vw":51.377477},{"c":51.385,"h":51.395,"l":51.38,"n":229,"o":51.385,"t":"2026-09-21T15:15:00Z","v":89330,"vw":51.388668},{"c":51.38,"h":51.39,"l":51.3701,"n":157,"o":51.38,"t":"2026-09-21T15:30:00Z","v":60539,"vw":51.382529},{"c":51.37,"h":51.405,"l":51.37,"n":118,"o":51.385,"t":"2026-09-21T15:45:00Z","v":48028,"vw":51.390252},{"c":51.395,"h":51.3999,"l":51.365,"n":136,"o":51.37,"t":"2026-09-21T16:00:00Z","v":65069,"vw":51.384576},{"c":51.405,"h":51.42,"l":51.3901,"n":163,"o":51.3946,"t":"2026-09-21T16:15:00Z","v":38263,"vw":51.407569},{"c":51.415,"h":51.42,"l":51.4035,"n":183,"o":51.405,"t":"2026-09-21T16:30:00Z","v":39984,"vw":51.414972},{"c":51.4,"h":51.4162,"l":51.4,"n":89,"o":51.415,"t":"2026-09-21T16:45:00Z","v":19635,"vw":51.406044},{"c":51.405,"h":51.4099,"l":51.39,"n":175,"o":51.4,"t":"2026-09-21T17:00:00Z","v":37313,"vw":51.401189},{"c":51.4,"h":51.41,"l":51.39,"n":131,"o":51.4,"t":"2026-09-21T17:15:00Z","v":47074,"vw":51.400731},{"c":51.38,"h":51.395,"l":51.37,"n":178,"o":51.395,"t":"2026-09-21T17:30:00Z","v":117340,"vw":51.381178},{"c":51.38,"h":51.38,"l":51.37,"n":103,"o":51.375,"t":"2026-09-21T17:45:00Z","v":18384,"vw":51.376992},{"c":51.375,"h":51.38,"l":51.37,"n":67,"o":51.375,"t":"2026-09-21T18:00:00Z","v":14746,"vw":51.372411},{"c":51.38,"h":51.39,"l":51.3725,"n":147,"o":51.375,"t":"2026-09-21T18:15:00Z","v":53101,"vw":51.380476},{"c":51.39,"h":51.39,"l":51.38,"n":183,"o":51.3899,"t":"2026-09-21T18:30:00Z","v":94196,"vw":51.388982},{"c":51.39,"h":51.4,"l":51.385,"n":141,"o":51.39,"t":"2026-09-21T18:45:00Z","v":118722,"vw":51.396234},{"c":51.3957,"h":51.4,"l":51.38,"n":150,"o":51.3959,"t":"2026-09-21T19:00:00Z","v":52959,"vw":51.390417},{"c":51.405,"h":51.41,"l":51.3901,"n":98,"o":51.3957,"t":"2026-09-21T19:15:00Z","v":21980,"vw":51.400069},{"c":51.415,"h":51.4199,"l":51.4043,"n":175,"o":51.41,"t":"2026-09-21T19:30:00Z","v":37673,"vw":51.410837},{"c":51.425,"h":51.425,"l":51.41,"n":424,"o":51.415,"t":"2026-09-21T19:45:00Z","v":142190,"vw":51.414273},{"c":51.42,"h":51.42,"l":51.42,"n":6,"o":51.42,"t":"2026-09-21T20:00:00Z","v":138047,"vw":51.42},{"c":51.42,"h":51.42,"l":51.42,"n":1,"o":51.42,"t":"2026-09-21T20:15:00Z","v":31696,"vw":51.42},{"c":51.6158,"h":51.6158,"l":51.45,"n":8,"o":51.45,"t":"2026-09-21T20:30:00Z","v":710,"vw":51.476543},{"c":52.2837,"h":52.2837,"l":52.2837,"n":1,"o":52.2837,"t":"2026-09-21T21:00:00Z","v":500,"vw":52.2837},{"c":51.41,"h":51.43,"l":51.41,"n":22,"o":51.43,"t":"2026-09-22T13:15:00Z","v":2900,"vw":51.421379},{"c":51.4592,"h":51.4592,"l":51.425,"n":386,"o":51.43,"t":"2026-09-22T13:30:00Z","v":181272,"vw":51.434283},{"c":51.434,"h":51.455,"l":51.425,"n":172,"o":51.455,"t":"2026-09-22T13:45:00Z","v":79553,"vw":51.435769},{"c":51.425,"h":51.4399,"l":51.41,"n":363,"o":51.43,"t":"2026-09-22T14:00:00Z","v":132259,"vw":51.42842},{"c":51.425,"h":51.4357,"l":51.4243,"n":152,"o":51.425,"t":"2026-09-22T14:15:00Z","v":31574,"vw":51.42913},{"c":51.4,"h":51.45,"l":51.395,"n":260,"o":51.4201,"t":"2026-09-22T14:30:00Z","v":301183,"vw":51.437147},{"c":51.4099,"h":51.4185,"l":51.4,"n":130,"o":51.405,"t":"2026-09-22T14:45:00Z","v":36059,"vw":51.40882},{"c":51.415,"h":51.425,"l":51.4043,"n":144,"o":51.41,"t":"2026-09-22T15:00:00Z","v":36767,"vw":51.415291},{"c":51.395,"h":51.424,"l":51.39,"n":293,"o":51.415,"t":"2026-09-22T15:15:00Z","v":178794,"vw":51.407679},{"c":51.355,"h":51.395,"l":51.3538,"n":115,"o":51.395,"t":"2026-09-22T15:30:00Z","v":31233,"vw":51.371028},{"c":51.365,"h":51.37,"l":51.3543,"n":93,"o":51.355,"t":"2026-09-22T15:45:00Z","v":64946,"vw":51.367059},{"c":51.3666,"h":51.37,"l":51.36,"n":83,"o":51.365,"t":"2026-09-22T16:00:00Z","v":40198,"vw":51.364113},{"c":51.355,"h":51.37,"l":51.35,"n":110,"o":51.3661,"t":"2026-09-22T16:15:00Z","v":28666,"vw":51.359776},{"c":51.3638,"h":51.365,"l":51.35,"n":73,"o":51.355,"t":"2026-09-22T16:30:00Z","v":169678,"vw":51.35072},{"c":51.37,"h":51.3876,"l":51.3615,"n":204,"o":51.365,"t":"2026-09-22T16:45:00Z","v":88466,"vw":51.37926},{"c":51.355,"h":51.37,"l":51.345,"n":92,"o":51.3699,"t":"2026-09-22T17:00:00Z","v":22256,"vw":51.354292},{"c":51.365,"h":51.365,"l":51.35,"n":308,"o":51.355,"t":"2026-09-22T17:15:00Z","v":142492,"vw":51.355386},{"c":51.37,"h":51.38,"l":51.36,"n":120,"o":51.365,"t":"2026-09-22T17:30:00Z","v":66868,"vw":51.36918},{"c":51.415,"h":51.425,"l":51.37,"n":297,"o":51.37,"t":"2026-09-22T17:45:00Z","v":172085,"vw":51.399842},{"c":51.4341,"h":51.4359,"l":51.4099,"n":254,"o":51.415,"t":"2026-09-22T18:00:00Z","v":106855,"vw":51.416535},{"c":51.405,"h":51.44,"l":51.4044,"n":147,"o":51.435,"t":"2026-09-22T18:15:00Z","v":76078,"vw":51.424808},{"c":51.3984,"h":51.41,"l":51.385,"n":171,"o":51.4098,"t":"2026-09-22T18:30:00Z","v":78811,"vw":51.400806},{"c":51.39,"h":51.4,"l":51.3815,"n":183,"o":51.395,"t":"2026-09-22T18:45:00Z","v":120123,"vw":51.390961},{"c":51.4001,"h":51.41,"l":51.39,"n":288,"o":51.3957,"t":"2026-09-22T19:00:00Z","v":217017,"vw":51.398076},{"c":51.42,"h":51.42,"l":51.4,"n":205,"o":51.405,"t":"2026-09-22T19:15:00Z","v":97641,"vw":51.409559},{"c":51.445,"h":51.475,"l":51.415,"n":321,"o":51.415,"t":"2026-09-22T19:30:00Z","v":153976,"vw":51.452217},{"c":51.44,"h":51.46,"l":51.435,"n":307,"o":51.445,"t":"2026-09-22T19:45:00Z","v":182199,"vw":51.446673},{"c":51.435,"h":51.435,"l":51.435,"n":4,"o":51.435,"t":"2026-09-22T20:00:00Z","v":2708,"vw":51.435},{"c":51.32,"h":51.33,"l":51.32,"n":22,"o":51.33,"t":"2026-09-23T13:15:00Z","v":2700,"vw":51.322593},{"c":51.27,"h":51.3384,"l":51.27,"n":191,"o":51.32,"t":"2026-09-23T13:30:00Z","v":66251,"vw":51.315163},{"c":51.155,"h":51.28,"l":51.14,"n":546,"o":51.275,"t":"2026-09-23T13:45:00Z","v":280672,"vw":51.181352},{"c":51.12,"h":51.166,"l":51.115,"n":263,"o":51.1557,"t":"2026-09-23T14:00:00Z","v":89381,"vw":51.131937},{"c":51.095,"h":51.12,"l":51.0809,"n":170,"o":51.115,"t":"2026-09-23T14:15:00Z","v":57053,"vw":51.098431},{"c":51.0621,"h":51.105,"l":51.06,"n":243,"o":51.095,"t":"2026-09-23T14:30:00Z","v":161914,"vw":51.09038},{"c":51.085,"h":51.105,"l":51.045,"n":492,"o":51.055,"t":"2026-09-23T14:45:00Z","v":263477,"vw":51.079251},{"c":51.07,"h":51.0961,"l":51.055,"n":192,"o":51.085,"t":"2026-09-23T15:00:00Z","v":76319,"vw":51.070503},{"c":51.0319,"h":51.065,"l":51.0301,"n":134,"o":51.0643,"t":"2026-09-23T15:15:00Z","v":41094,"vw":51.046579},{"c":51.035,"h":51.045,"l":51.0201,"n":128,"o":51.03,"t":"2026-09-23T15:30:00Z","v":70371,"vw":51.02633},{"c":51.015,"h":51.04,"l":51.01,"n":111,"o":51.035,"t":"2026-09-23T15:45:00Z","v":23960,"vw":51.023054},{"c":51.006,"h":51.02,"l":51.0001,"n":155,"o":51.015,"t":"2026-09-23T16:00:00Z","v":60512,"vw":51.009261},{"c":50.9801,"h":51.005,"l":50.98,"n":143,"o":51.005,"t":"2026-09-23T16:15:00Z","v":366734,"vw":50.990821},{"c":50.9743,"h":50.99,"l":50.965,"n":163,"o":50.985,"t":"2026-09-23T16:30:00Z","v":50057,"vw":50.976196},{"c":50.9401,"h":50.9706,"l":50.935,"n":198,"o":50.97,"t":"2026-09-23T16:45:00Z","v":69480,"vw":50.948434},{"c":50.8648,"h":50.9474,"l":50.86,"n":860,"o":50.94,"t":"2026-09-23T17:00:00Z","v":433343,"vw":50.888803},{"c":50.865,"h":50.876,"l":50.845,"n":146,"o":50.865,"t":"2026-09-23T17:15:00Z","v":64428,"vw":50.860418},{"c":50.885,"h":50.89,"l":50.84,"n":455,"o":50.865,"t":"2026-09-23T17:30:00Z","v":201325,"vw":50.856031},{"c":50.8901,"h":50.9,"l":50.88,"n":155,"o":50.89,"t":"2026-09-23T17:45:00Z","v":67199,"vw":50.889446},{"c":50.875,"h":50.89,"l":50.8743,"n":125,"o":50.89,"t":"2026-09-23T18:00:00Z","v":31252,"vw":50.880253},{"c":50.87,"h":50.8953,"l":50.87,"n":141,"o":50.875,"t":"2026-09-23T18:15:00Z","v":84598,"vw":50.885739},{"c":50.875,"h":50.8857,"l":50.8725,"n":117,"o":50.875,"t":"2026-09-23T18:30:00Z","v":35004,"vw":50.878623},{"c":50.9,"h":50.9,"l":50.86,"n":492,"o":50.87,"t":"2026-09-23T18:45:00Z","v":1807565,"vw":50.875591},{"c":50.92,"h":50.93,"l":50.8901,"n":156,"o":50.8901,"t":"2026-09-23T19:00:00Z","v":130896,"vw":50.913077},{"c":50.915,"h":50.92,"l":50.905,"n":183,"o":50.92,"t":"2026-09-23T19:15:00Z","v":127874,"vw":50.912249},{"c":50.915,"h":50.925,"l":50.91,"n":180,"o":50.915,"t":"2026-09-23T19:30:00Z","v":95145,"vw":50.914483},{"c":50.92,"h":50.935,"l":50.9124,"n":382,"o":50.915,"t":"2026-09-23T19:45:00Z","v":144978,"vw":50.920444},{"c":50.93,"h":50.93,"l":50.92,"n":4,"o":50.92,"t":"2026-09-23T20:00:00Z","v":2158,"vw":50.922319},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-09-24T13:00:00Z","v":300,"vw":50.95},{"c":50.945,"h":50.956,"l":50.93,"n":226,"o":50.935,"t":"2026-09-24T13:30:00Z","v":54187,"vw":50.93898},{"c":50.95,"h":50.955,"l":50.93,"n":94,"o":50.9401,"t":"2026-09-24T13:45:00Z","v":47448,"vw":50.941061},{"c":50.945,"h":50.965,"l":50.94,"n":184,"o":50.95,"t":"2026-09-24T14:00:00Z","v":61759,"vw":50.948856},{"c":50.9057,"h":50.94,"l":50.9,"n":136,"o":50.9364,"t":"2026-09-24T14:15:00Z","v":40761,"vw":50.921781},{"c":50.845,"h":50.906,"l":50.845,"n":158,"o":50.905,"t":"2026-09-24T14:30:00Z","v":68487,"vw":50.881488},{"c":50.81,"h":50.855,"l":50.81,"n":148,"o":50.845,"t":"2026-09-24T14:45:00Z","v":40879,"vw":50.845036},{"c":50.755,"h":50.81,"l":50.755,"n":136,"o":50.81,"t":"2026-09-24T15:00:00Z","v":78773,"vw":50.787353},{"c":50.745,"h":50.78,"l":50.745,"n":156,"o":50.755,"t":"2026-09-24T15:15:00Z","v":478664,"vw":50.751307},{"c":50.755,"h":50.755,"l":50.7243,"n":197,"o":50.735,"t":"2026-09-24T15:30:00Z","v":185173,"vw":50.73444},{"c":50.7301,"h":50.755,"l":50.7301,"n":116,"o":50.755,"t":"2026-09-24T15:45:00Z","v":39062,"vw":50.744373},{"c":50.735,"h":50.76,"l":50.725,"n":144,"o":50.73,"t":"2026-09-24T16:00:00Z","v":41501,"vw":50.737258},{"c":50.805,"h":50.871,"l":50.74,"n":552,"o":50.74,"t":"2026-09-24T16:15:00Z","v":211027,"vw":50.802882},{"c":50.82,"h":50.8399,"l":50.8,"n":177,"o":50.8097,"t":"2026-09-24T16:30:00Z","v":48894,"vw":50.818775},{"c":50.7999,"h":50.8261,"l":50.795,"n":147,"o":50.81,"t":"2026-09-24T16:45:00Z","v":39927,"vw":50.815528},{"c":50.804,"h":50.84,"l":50.785,"n":365,"o":50.8,"t":"2026-09-24T17:00:00Z","v":137454,"vw":50.810451},{"c":50.7797,"h":50.805,"l":50.77,"n":148,"o":50.805,"t":"2026-09-24T17:15:00Z","v":119471,"vw":50.788024},{"c":50.755,"h":50.7999,"l":50.7501,"n":220,"o":50.78,"t":"2026-09-24T17:30:00Z","v":794263,"vw":50.769573},{"c":50.76,"h":50.76,"l":50.7443,"n":128,"o":50.755,"t":"2026-09-24T17:45:00Z","v":25925,"vw":50.752568},{"c":50.7657,"h":50.7657,"l":50.695,"n":240,"o":50.755,"t":"2026-09-24T18:00:00Z","v":89974,"vw":50.739373},{"c":50.7743,"h":50.7799,"l":50.74,"n":229,"o":50.765,"t":"2026-09-24T18:15:00Z","v":65059,"vw":50.763371},{"c":50.752,"h":50.78,"l":50.74,"n":166,"o":50.775,"t":"2026-09-24T18:30:00Z","v":57525,"vw":50.765216},{"c":50.7458,"h":50.765,"l":50.74,"n":213,"o":50.755,"t":"2026-09-24T18:45:00Z","v":102430,"vw":50.755938},{"c":50.695,"h":50.75,"l":50.69,"n":459,"o":50.7499,"t":"2026-09-24T19:00:00Z","v":359968,"vw":50.72457},{"c":50.675,"h":50.7,"l":50.6737,"n":330,"o":50.695,"t":"2026-09-24T19:15:00Z","v":203404,"vw":50.694144},{"c":50.665,"h":50.685,"l":50.66,"n":329,"o":50.675,"t":"2026-09-24T19:30:00Z","v":159156,"vw":50.673827},{"c":50.645,"h":50.67,"l":50.645,"n":498,"o":50.665,"t":"2026-09-24T19:45:00Z","v":204296,"vw":50.662512},{"c":50.64,"h":50.64,"l":50.64,"n":5,"o":50.64,"t":"2026-09-24T20:00:00Z","v":3544,"vw":50.64},{"c":50.64,"h":50.64,"l":50.64,"n":3,"o":50.64,"t":"2026-09-24T20:15:00Z","v":300002,"vw":50.64},{"c":50.39,"h":50.57,"l":50.39,"n":3,"o":50.57,"t":"2026-09-24T20:45:00Z","v":250,"vw":50.48},{"c":50.68,"h":50.705,"l":50.68,"n":235,"o":50.68,"t":"2026-09-25T13:30:00Z","v":86677,"vw":50.685179},{"c":50.64,"h":50.679,"l":50.64,"n":80,"o":50.6602,"t":"2026-09-25T13:45:00Z","v":27494,"vw":50.661695},{"c":50.6,"h":50.645,"l":50.5814,"n":316,"o":50.64,"t":"2026-09-25T14:00:00Z","v":107676,"vw":50.608027},{"c":50.575,"h":50.6097,"l":50.575,"n":296,"o":50.605,"t":"2026-09-25T14:15:00Z","v":177497,"vw":50.583787},{"c":50.549,"h":50.5762,"l":50.5416,"n":162,"o":50.5743,"t":"2026-09-25T14:30:00Z","v":33250,"vw":50.560801},{"c":50.585,"h":50.585,"l":50.535,"n":178,"o":50.54,"t":"2026-09-25T14:45:00Z","v":52723,"vw":50.561452},{"c":50.5763,"h":50.5965,"l":50.565,"n":119,"o":50.585,"t":"2026-09-25T15:00:00Z","v":58378,"vw":50.58169},{"c":50.575,"h":50.58,"l":50.5517,"n":167,"o":50.575,"t":"2026-09-25T15:15:00Z","v":103412,"vw":50.5759},{"c":50.585,"h":50.6262,"l":50.58,"n":319,"o":50.58,"t":"2026-09-25T15:30:00Z","v":115257,"vw":50.606357},{"c":50.66,"h":50.66,"l":50.57,"n":554,"o":50.59,"t":"2026-09-25T15:45:00Z","v":2293773,"vw":50.596097},{"c":50.7,"h":50.7299,"l":50.66,"n":559,"o":50.665,"t":"2026-09-25T16:00:00Z","v":844954,"vw":50.667416},{"c":50.6736,"h":50.7,"l":50.6501,"n":283,"o":50.7,"t":"2026-09-25T16:15:00Z","v":139153,"vw":50.671616},{"c":50.66,"h":50.68,"l":50.645,"n":612,"o":50.6763,"t":"2026-09-25T16:30:00Z","v":316283,"vw":50.661259},{"c":50.645,"h":50.65,"l":50.635,"n":230,"o":50.65,"t":"2026-09-25T16:45:00Z","v":73928,"vw":50.644552},{"c":50.635,"h":50.65,"l":50.625,"n":120,"o":50.646,"t":"2026-09-25T17:00:00Z","v":55950,"vw":50.636126},{"c":50.6041,"h":50.63,"l":50.6041,"n":92,"o":50.63,"t":"2026-09-25T17:15:00Z","v":15214,"vw":50.617152},{"c":50.605,"h":50.615,"l":50.585,"n":169,"o":50.6017,"t":"2026-09-25T17:30:00Z","v":116807,"vw":50.597391},{"c":50.6,"h":50.6199,"l":50.6,"n":203,"o":50.6098,"t":"2026-09-25T17:45:00Z","v":971124,"vw":50.6084},{"c":50.595,"h":50.61,"l":50.595,"n":117,"o":50.6051,"t":"2026-09-25T18:00:00Z","v":240906,"vw":50.600179},{"c":50.5943,"h":50.6085,"l":50.585,"n":146,"o":50.6,"t":"2026-09-25T18:15:00Z","v":561643,"vw":50.599701},{"c":50.635,"h":50.6364,"l":50.6,"n":168,"o":50.6,"t":"2026-09-25T18:30:00Z","v":48327,"vw":50.620379},{"c":50.6539,"h":50.66,"l":50.63,"n":158,"o":50.635,"t":"2026-09-25T18:45:00Z","v":149015,"vw":50.648529},{"c":50.7199,"h":50.7199,"l":50.664,"n":268,"o":50.67,"t":"2026-09-25T19:00:00Z","v":77052,"vw":50.69302},{"c":50.715,"h":50.72,"l":50.71,"n":310,"o":50.7143,"t":"2026-09-25T19:15:00Z","v":112073,"vw":50.715038},{"c":50.735,"h":50.74,"l":50.695,"n":445,"o":50.7117,"t":"2026-09-25T19:30:00Z","v":199776,"vw":50.722876},{"c":50.725,"h":50.75,"l":50.72,"n":562,"o":50.73,"t":"2026-09-25T19:45:00Z","v":178186,"vw":50.733475},{"c":50.72,"h":50.72,"l":50.72,"n":5,"o":50.72,"t":"2026-09-25T20:00:00Z","v":1482,"vw":50.72},{"c":50.72,"h":50.78,"l":50.72,"n":10,"o":50.78,"t":"2026-09-25T20:15:00Z","v":3357,"vw":50.731796},{"c":51.33,"h":51.33,"l":51.33,"n":1,"o":51.33,"t":"2026-09-25T22:00:00Z","v":1000,"vw":51.33},{"c":50.46,"h":50.47,"l":50.46,"n":13,"o":50.47,"t":"2026-09-28T13:15:00Z","v":1500,"vw":50.462},{"c":50.495,"h":50.5099,"l":50.46,"n":368,"o":50.48,"t":"2026-09-28T13:30:00Z","v":137208,"vw":50.48552},{"c":50.52,"h":50.52,"l":50.4899,"n":254,"o":50.505,"t":"2026-09-28T13:45:00Z","v":76873,"vw":50.507971},{"c":50.475,"h":50.515,"l":50.465,"n":140,"o":50.515,"t":"2026-09-28T14:00:00Z","v":44176,"vw":50.485263},{"c":50.455,"h":50.47,"l":50.44,"n":168,"o":50.465,"t":"2026-09-28T14:15:00Z","v":123611,"vw":50.464107},{"c":50.395,"h":50.46,"l":50.395,"n":190,"o":50.46,"t":"2026-09-28T14:30:00Z","v":54114,"vw":50.41529},{"c":50.345,"h":50.39,"l":50.335,"n":163,"o":50.39,"t":"2026-09-28T14:45:00Z","v":54396,"vw":50.376826},{"c":50.36,"h":50.3699,"l":50.34,"n":179,"o":50.34,"t":"2026-09-28T15:00:00Z","v":66582,"vw":50.352157},{"c":50.36,"h":50.38,"l":50.355,"n":230,"o":50.365,"t":"2026-09-28T15:15:00Z","v":85834,"vw":50.364856},{"c":50.3387,"h":50.36,"l":50.3343,"n":136,"o":50.36,"t":"2026-09-28T15:30:00Z","v":35748,"vw":50.344344},{"c":50.3396,"h":50.3498,"l":50.3301,"n":127,"o":50.3357,"t":"2026-09-28T15:45:00Z","v":39867,"vw":50.338437},{"c":50.3499,"h":50.365,"l":50.34,"n":158,"o":50.34,"t":"2026-09-28T16:00:00Z","v":41285,"vw":50.350038},{"c":50.475,"h":50.5,"l":50.34,"n":374,"o":50.345,"t":"2026-09-28T16:15:00Z","v":155379,"vw":50.436974},{"c":50.41,"h":50.475,"l":50.3936,"n":245,"o":50.475,"t":"2026-09-28T16:30:00Z","v":116858,"vw":50.447494},{"c":50.4098,"h":50.425,"l":50.3919,"n":125,"o":50.42,"t":"2026-09-28T16:45:00Z","v":44085,"vw":50.406132},{"c":50.46,"h":50.47,"l":50.3959,"n":175,"o":50.41,"t":"2026-09-28T17:00:00Z","v":65837,"vw":50.432398},{"c":50.4285,"h":50.48,"l":50.42,"n":307,"o":50.47,"t":"2026-09-28T17:15:00Z","v":132698,"vw":50.451265},{"c":50.4299,"h":50.44,"l":50.4223,"n":328,"o":50.43,"t":"2026-09-28T17:30:00Z","v":332519,"vw":50.428591},{"c":50.456,"h":50.4599,"l":50.42,"n":182,"o":50.43,"t":"2026-09-28T17:45:00Z","v":1664671,"vw":50.440149},{"c":50.455,"h":50.47,"l":50.4515,"n":151,"o":50.455,"t":"2026-09-28T18:00:00Z","v":50821,"vw":50.460648},{"c":50.425,"h":50.45,"l":50.425,"n":147,"o":50.45,"t":"2026-09-28T18:15:00Z","v":82425,"vw":50.443211},{"c":50.435,"h":50.435,"l":50.415,"n":185,"o":50.429,"t":"2026-09-28T18:30:00Z","v":94812,"vw":50.425097},{"c":50.435,"h":50.44,"l":50.415,"n":518,"o":50.4301,"t":"2026-09-28T18:45:00Z","v":396331,"vw":50.422833},{"c":50.395,"h":50.435,"l":50.39,"n":181,"o":50.435,"t":"2026-09-28T19:00:00Z","v":265559,"vw":50.415599},{"c":50.4199,"h":50.42,"l":50.39,"n":159,"o":50.39,"t":"2026-09-28T19:15:00Z","v":79245,"vw":50.406456},{"c":50.4299,"h":50.43,"l":50.4101,"n":321,"o":50.415,"t":"2026-09-28T19:30:00Z","v":136486,"vw":50.420577},{"c":50.43,"h":50.44,"l":50.4239,"n":364,"o":50.43,"t":"2026-09-28T19:45:00Z","v":109018,"vw":50.430522},{"c":50.43,"h":50.43,"l":50.43,"n":4,"o":50.43,"t":"2026-09-28T20:00:00Z","v":1070,"vw":50.43},{"c":50.51,"h":50.51,"l":50.51,"n":1,"o":50.51,"t":"2026-09-28T22:45:00Z","v":100,"vw":50.51},{"c":50.7279,"h":50.7279,"l":50.51,"n":2,"o":50.51,"t":"2026-09-28T23:00:00Z","v":200,"vw":50.61895},{"c":50.7219,"h":50.7219,"l":50.7219,"n":1,"o":50.7219,"t":"2026-09-28T23:15:00Z","v":100,"vw":50.7219},{"c":50.51,"h":51,"l":50.51,"n":2,"o":51,"t":"2026-09-28T23:30:00Z","v":300,"vw":50.673333},{"c":50.9931,"h":51.205,"l":50.47,"n":19,"o":50.48,"t":"2026-09-28T23:45:00Z","v":1800,"vw":50.623807},{"c":50.7193,"h":51.0343,"l":50.41,"n":8,"o":51.0343,"t":"2026-09-29T12:30:00Z","v":710,"vw":50.670243},{"c":50.5,"h":50.7155,"l":50.5,"n":4,"o":50.6155,"t":"2026-09-29T12:45:00Z","v":400,"vw":50.58275},{"c":50.72,"h":50.72,"l":50.5083,"n":2,"o":50.5083,"t":"2026-09-29T13:00:00Z","v":200,"vw":50.61415},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-09-29T13:15:00Z","v":100,"vw":50.47},{"c":50.385,"h":50.49,"l":50.385,"n":974,"o":50.48,"t":"2026-09-29T13:30:00Z","v":399612,"vw":50.422282},{"c":50.385,"h":50.4199,"l":50.3817,"n":555,"o":50.385,"t":"2026-09-29T13:45:00Z","v":160223,"vw":50.399259},{"c":50.43,"h":50.43,"l":50.39,"n":235,"o":50.39,"t":"2026-09-29T14:00:00Z","v":62248,"vw":50.413425},{"c":50.425,"h":50.435,"l":50.4,"n":317,"o":50.43,"t":"2026-09-29T14:15:00Z","v":77771,"vw":50.41543},{"c":50.4043,"h":50.43,"l":50.3917,"n":259,"o":50.43,"t":"2026-09-29T14:30:00Z","v":57504,"vw":50.413216},{"c":50.39,"h":50.4184,"l":50.38,"n":180,"o":50.405,"t":"2026-09-29T14:45:00Z","v":36499,"vw":50.39773},{"c":50.365,"h":50.39,"l":50.3643,"n":127,"o":50.39,"t":"2026-09-29T15:00:00Z","v":28747,"vw":50.378898},{"c":50.31,"h":50.37,"l":50.3099,"n":228,"o":50.37,"t":"2026-09-29T15:15:00Z","v":53485,"vw":50.337332},{"c":50.34,"h":50.37,"l":50.3101,"n":137,"o":50.32,"t":"2026-09-29T15:30:00Z","v":50357,"vw":50.349342},{"c":50.34,"h":50.37,"l":50.3201,"n":251,"o":50.34,"t":"2026-09-29T15:45:00Z","v":67401,"vw":50.344425},{"c":50.3243,"h":50.345,"l":50.3243,"n":173,"o":50.34,"t":"2026-09-29T16:00:00Z","v":172156,"vw":50.337592},{"c":50.345,"h":50.3481,"l":50.32,"n":178,"o":50.325,"t":"2026-09-29T16:15:00Z","v":58342,"vw":50.330722},{"c":50.325,"h":50.3557,"l":50.325,"n":167,"o":50.345,"t":"2026-09-29T16:30:00Z","v":56356,"vw":50.342035},{"c":50.335,"h":50.34,"l":50.31,"n":240,"o":50.32,"t":"2026-09-29T16:45:00Z","v":201417,"vw":50.323413},{"c":50.3222,"h":50.33,"l":50.31,"n":119,"o":50.33,"t":"2026-09-29T17:00:00Z","v":266503,"vw":50.320296},{"c":50.3076,"h":50.33,"l":50.28,"n":697,"o":50.33,"t":"2026-09-29T17:15:00Z","v":659060,"vw":50.312612},{"c":50.315,"h":50.32,"l":50.3,"n":786,"o":50.315,"t":"2026-09-29T17:30:00Z","v":2098718,"vw":50.310109},{"c":50.295,"h":50.32,"l":50.28,"n":467,"o":50.314,"t":"2026-09-29T17:45:00Z","v":742061,"vw":50.282748},{"c":50.345,"h":50.38,"l":50.295,"n":787,"o":50.295,"t":"2026-09-29T18:00:00Z","v":776828,"vw":50.329993},{"c":50.375,"h":50.38,"l":50.34,"n":262,"o":50.345,"t":"2026-09-29T18:15:00Z","v":96066,"vw":50.360305},{"c":50.4,"h":50.42,"l":50.36,"n":359,"o":50.37,"t":"2026-09-29T18:30:00Z","v":127251,"vw":50.393019},{"c":50.395,"h":50.4,"l":50.37,"n":185,"o":50.4,"t":"2026-09-29T18:45:00Z","v":48775,"vw":50.37781},{"c":50.3957,"h":50.405,"l":50.39,"n":175,"o":50.4,"t":"2026-09-29T19:00:00Z","v":58286,"vw":50.395018},{"c":50.385,"h":50.41,"l":50.38,"n":253,"o":50.3902,"t":"2026-09-29T19:15:00Z","v":281142,"vw":50.39844},{"c":50.3957,"h":50.4,"l":50.38,"n":216,"o":50.39,"t":"2026-09-29T19:30:00Z","v":92874,"vw":50.391215},{"c":50.415,"h":50.42,"l":50.3919,"n":490,"o":50.3928,"t":"2026-09-29T19:45:00Z","v":101871,"vw":50.408981},{"c":50.4,"h":50.42,"l":50.4,"n":7,"o":50.42,"t":"2026-09-29T20:00:00Z","v":3546,"vw":50.410811},{"c":50.42,"h":50.42,"l":50.42,"n":1,"o":50.42,"t":"2026-09-29T20:15:00Z","v":900000,"vw":50.42},{"c":50.4,"h":50.4,"l":50.4,"n":2,"o":50.4,"t":"2026-09-29T23:00:00Z","v":308,"vw":50.4},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-09-29T23:15:00Z","v":100,"vw":50.4},{"c":50.48,"h":50.48,"l":50.47,"n":2,"o":50.47,"t":"2026-09-30T08:15:00Z","v":2531,"vw":50.472173},{"c":51.39,"h":51.39,"l":51.39,"n":2,"o":51.39,"t":"2026-09-30T11:30:00Z","v":120,"vw":51.39},{"c":50.4699,"h":50.52,"l":50.445,"n":524,"o":50.51,"t":"2026-09-30T13:30:00Z","v":164918,"vw":50.488763},{"c":50.495,"h":50.5,"l":50.45,"n":427,"o":50.4602,"t":"2026-09-30T13:45:00Z","v":604647,"vw":50.487691},{"c":50.46,"h":50.505,"l":50.46,"n":279,"o":50.5,"t":"2026-09-30T14:00:00Z","v":63369,"vw":50.480652},{"c":50.425,"h":50.47,"l":50.415,"n":310,"o":50.46,"t":"2026-09-30T14:15:00Z","v":134866,"vw":50.451434},{"c":50.42,"h":50.44,"l":50.404,"n":210,"o":50.42,"t":"2026-09-30T14:30:00Z","v":498394,"vw":50.415534},{"c":50.415,"h":50.4466,"l":50.415,"n":249,"o":50.42,"t":"2026-09-30T14:45:00Z","v":76258,"vw":50.432371},{"c":50.38,"h":50.42,"l":50.375,"n":251,"o":50.415,"t":"2026-09-30T15:00:00Z","v":60704,"vw":50.398009},{"c":50.4005,"h":50.405,"l":50.38,"n":208,"o":50.39,"t":"2026-09-30T15:15:00Z","v":82111,"vw":50.390287},{"c":50.37,"h":50.425,"l":50.365,"n":301,"o":50.4,"t":"2026-09-30T15:30:00Z","v":103529,"vw":50.40429},{"c":50.3962,"h":50.4057,"l":50.37,"n":143,"o":50.37,"t":"2026-09-30T15:45:00Z","v":33906,"vw":50.385863},{"c":50.38,"h":50.405,"l":50.3701,"n":196,"o":50.3901,"t":"2026-09-30T16:00:00Z","v":49295,"vw":50.385881},{"c":50.3599,"h":50.385,"l":50.355,"n":209,"o":50.385,"t":"2026-09-30T16:15:00Z","v":50674,"vw":50.372473},{"c":50.365,"h":50.3657,"l":50.3401,"n":141,"o":50.36,"t":"2026-09-30T16:30:00Z","v":25105,"vw":50.35275},{"c":50.355,"h":50.365,"l":50.34,"n":192,"o":50.36,"t":"2026-09-30T16:45:00Z","v":211261,"vw":50.34258},{"c":50.335,"h":50.36,"l":50.33,"n":176,"o":50.36,"t":"2026-09-30T17:00:00Z","v":66115,"vw":50.344841},{"c":50.325,"h":50.3343,"l":50.31,"n":124,"o":50.3343,"t":"2026-09-30T17:15:00Z","v":28922,"vw":50.320053},{"c":50.33,"h":50.3373,"l":50.32,"n":263,"o":50.3202,"t":"2026-09-30T17:30:00Z","v":117108,"vw":50.331288},{"c":50.33,"h":50.34,"l":50.32,"n":207,"o":50.3356,"t":"2026-09-30T17:45:00Z","v":75745,"vw":50.32652},{"c":50.3101,"h":50.33,"l":50.3025,"n":237,"o":50.33,"t":"2026-09-30T18:00:00Z","v":99317,"vw":50.317657},{"c":50.36,"h":50.36,"l":50.315,"n":192,"o":50.315,"t":"2026-09-30T18:15:00Z","v":87532,"vw":50.329942},{"c":50.325,"h":50.355,"l":50.325,"n":388,"o":50.355,"t":"2026-09-30T18:30:00Z","v":154156,"vw":50.336948},{"c":50.3258,"h":50.33,"l":50.31,"n":211,"o":50.3257,"t":"2026-09-30T18:45:00Z","v":77818,"vw":50.325986},{"c":50.33,"h":50.33,"l":50.3001,"n":350,"o":50.325,"t":"2026-09-30T19:00:00Z","v":506613,"vw":50.312219},{"c":50.345,"h":50.37,"l":50.3202,"n":664,"o":50.33,"t":"2026-09-30T19:15:00Z","v":721900,"vw":50.343099},{"c":50.335,"h":50.3576,"l":50.33,"n":840,"o":50.345,"t":"2026-09-30T19:30:00Z","v":436534,"vw":50.340964},{"c":50.37,"h":50.38,"l":50.32,"n":1089,"o":50.335,"t":"2026-09-30T19:45:00Z","v":321863,"vw":50.345492},{"c":50.35,"h":50.36,"l":50.35,"n":11,"o":50.36,"t":"2026-09-30T20:00:00Z","v":115580,"vw":50.350438},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-09-30T22:00:00Z","v":400,"vw":50.4},{"c":50.03,"h":50.05,"l":50.03,"n":4,"o":50.05,"t":"2026-10-01T13:15:00Z","v":308,"vw":50.04005},{"c":50.005,"h":50.07,"l":49.995,"n":374,"o":50.04,"t":"2026-10-01T13:30:00Z","v":109733,"vw":50.032555},{"c":50.01,"h":50.025,"l":50,"n":208,"o":50.01,"t":"2026-10-01T13:45:00Z","v":47935,"vw":50.008755},{"c":49.955,"h":50.01,"l":49.935,"n":503,"o":50.01,"t":"2026-10-01T14:00:00Z","v":152078,"vw":49.967182},{"c":50,"h":50.01,"l":49.95,"n":265,"o":49.96,"t":"2026-10-01T14:15:00Z","v":126712,"vw":49.983889},{"c":50.05,"h":50.06,"l":50,"n":240,"o":50,"t":"2026-10-01T14:30:00Z","v":169215,"vw":50.041453},{"c":50.04,"h":50.075,"l":50.0157,"n":216,"o":50.06,"t":"2026-10-01T14:45:00Z","v":51046,"vw":50.041774},{"c":50.06,"h":50.065,"l":50.005,"n":173,"o":50.0357,"t":"2026-10-01T15:00:00Z","v":194697,"vw":50.024752},{"c":50.1,"h":50.1099,"l":50.06,"n":273,"o":50.065,"t":"2026-10-01T15:15:00Z","v":102526,"vw":50.091498},{"c":50.155,"h":50.18,"l":50.0925,"n":263,"o":50.095,"t":"2026-10-01T15:30:00Z","v":163333,"vw":50.154982},{"c":50.18,"h":50.195,"l":50.15,"n":189,"o":50.15,"t":"2026-10-01T15:45:00Z","v":125875,"vw":50.176429},{"c":50.2038,"h":50.21,"l":50.18,"n":163,"o":50.18,"t":"2026-10-01T16:00:00Z","v":52029,"vw":50.1907},{"c":50.22,"h":50.23,"l":50.2,"n":196,"o":50.2,"t":"2026-10-01T16:15:00Z","v":86059,"vw":50.214357},{"c":50.2276,"h":50.23,"l":50.205,"n":240,"o":50.23,"t":"2026-10-01T16:30:00Z","v":441226,"vw":50.227858},{"c":50.22,"h":50.2299,"l":50.205,"n":192,"o":50.225,"t":"2026-10-01T16:45:00Z","v":129363,"vw":50.216665},{"c":50.265,"h":50.28,"l":50.2143,"n":384,"o":50.22,"t":"2026-10-01T17:00:00Z","v":193961,"vw":50.250118},{"c":50.29,"h":50.2957,"l":50.265,"n":126,"o":50.265,"t":"2026-10-01T17:15:00Z","v":47434,"vw":50.285635},{"c":50.3,"h":50.33,"l":50.2811,"n":540,"o":50.29,"t":"2026-10-01T17:30:00Z","v":247717,"vw":50.304729},{"c":50.23,"h":50.3,"l":50.225,"n":522,"o":50.295,"t":"2026-10-01T17:45:00Z","v":874185,"vw":50.279505},{"c":50.2498,"h":50.255,"l":50.21,"n":661,"o":50.23,"t":"2026-10-01T18:00:00Z","v":177449,"vw":50.234851},{"c":50.255,"h":50.2783,"l":50.245,"n":257,"o":50.25,"t":"2026-10-01T18:15:00Z","v":154049,"vw":50.257815},{"c":50.245,"h":50.27,"l":50.24,"n":366,"o":50.255,"t":"2026-10-01T18:30:00Z","v":280130,"vw":50.251357},{"c":50.255,"h":50.26,"l":50.24,"n":788,"o":50.25,"t":"2026-10-01T18:45:00Z","v":704247,"vw":50.248528},{"c":50.25,"h":50.265,"l":50.24,"n":247,"o":50.255,"t":"2026-10-01T19:00:00Z","v":396290,"vw":50.24538},{"c":50.245,"h":50.25,"l":50.2342,"n":336,"o":50.2457,"t":"2026-10-01T19:15:00Z","v":149302,"vw":50.243474},{"c":50.2343,"h":50.26,"l":50.23,"n":492,"o":50.245,"t":"2026-10-01T19:30:00Z","v":207609,"vw":50.240977},{"c":50.255,"h":50.26,"l":50.23,"n":544,"o":50.23,"t":"2026-10-01T19:45:00Z","v":217277,"vw":50.243506},{"c":50.25,"h":50.25,"l":50.25,"n":6,"o":50.25,"t":"2026-10-01T20:00:00Z","v":757914,"vw":50.25},{"c":50.15,"h":50.15,"l":50.04,"n":5,"o":50.04,"t":"2026-10-01T21:15:00Z","v":597,"vw":50.131575},{"c":50.37,"h":50.38,"l":50.37,"n":29,"o":50.37,"t":"2026-10-02T13:15:00Z","v":6100,"vw":50.370833},{"c":50.38,"h":50.4,"l":50.365,"n":594,"o":50.38,"t":"2026-10-02T13:30:00Z","v":198126,"vw":50.379192},{"c":50.395,"h":50.41,"l":50.36,"n":469,"o":50.38,"t":"2026-10-02T13:45:00Z","v":126340,"vw":50.387305},{"c":50.39,"h":50.42,"l":50.36,"n":223,"o":50.39,"t":"2026-10-02T14:00:00Z","v":72867,"vw":50.386309},{"c":50.405,"h":50.435,"l":50.385,"n":283,"o":50.405,"t":"2026-10-02T14:15:00Z","v":71088,"vw":50.416724},{"c":50.37,"h":50.4,"l":50.365,"n":504,"o":50.4,"t":"2026-10-02T14:30:00Z","v":216912,"vw":50.378756},{"c":50.285,"h":50.37,"l":50.285,"n":616,"o":50.365,"t":"2026-10-02T14:45:00Z","v":228525,"vw":50.338213},{"c":50.265,"h":50.29,"l":50.235,"n":1321,"o":50.29,"t":"2026-10-02T15:00:00Z","v":515207,"vw":50.271349},{"c":50.245,"h":50.27,"l":50.24,"n":288,"o":50.26,"t":"2026-10-02T15:15:00Z","v":120615,"vw":50.252525},{"c":50.245,"h":50.27,"l":50.24,"n":270,"o":50.245,"t":"2026-10-02T15:30:00Z","v":82307,"vw":50.256136},{"c":50.22,"h":50.26,"l":50.21,"n":308,"o":50.245,"t":"2026-10-02T15:45:00Z","v":162850,"vw":50.224877},{"c":50.22,"h":50.23,"l":50.205,"n":489,"o":50.225,"t":"2026-10-02T16:00:00Z","v":239091,"vw":50.218108},{"c":50.2175,"h":50.235,"l":50.21,"n":182,"o":50.22,"t":"2026-10-02T16:15:00Z","v":85149,"vw":50.220886},{"c":50.185,"h":50.2254,"l":50.1802,"n":438,"o":50.2101,"t":"2026-10-02T16:30:00Z","v":212285,"vw":50.208759},{"c":50.17,"h":50.1951,"l":50.1619,"n":503,"o":50.19,"t":"2026-10-02T16:45:00Z","v":233651,"vw":50.180147},{"c":50.16,"h":50.185,"l":50.155,"n":599,"o":50.175,"t":"2026-10-02T17:00:00Z","v":231781,"vw":50.173568},{"c":50.115,"h":50.1799,"l":50.11,"n":234,"o":50.165,"t":"2026-10-02T17:15:00Z","v":89495,"vw":50.141132},{"c":50.14,"h":50.1463,"l":50.115,"n":381,"o":50.115,"t":"2026-10-02T17:30:00Z","v":877541,"vw":50.132813},{"c":50.1426,"h":50.16,"l":50.13,"n":264,"o":50.1398,"t":"2026-10-02T17:45:00Z","v":135149,"vw":50.142714},{"c":50.155,"h":50.1651,"l":50.135,"n":216,"o":50.145,"t":"2026-10-02T18:00:00Z","v":100350,"vw":50.146198},{"c":50.145,"h":50.1559,"l":50.12,"n":245,"o":50.1543,"t":"2026-10-02T18:15:00Z","v":97924,"vw":50.133692},{"c":50.145,"h":50.1579,"l":50.12,"n":189,"o":50.15,"t":"2026-10-02T18:30:00Z","v":57017,"vw":50.138257},{"c":50.16,"h":50.17,"l":50.13,"n":299,"o":50.145,"t":"2026-10-02T18:45:00Z","v":217034,"vw":50.1474},{"c":50.16,"h":50.17,"l":50.14,"n":476,"o":50.17,"t":"2026-10-02T19:00:00Z","v":229776,"vw":50.150509},{"c":50.15,"h":50.16,"l":50.1303,"n":319,"o":50.155,"t":"2026-10-02T19:15:00Z","v":166037,"vw":50.142016},{"c":50.125,"h":50.16,"l":50.125,"n":409,"o":50.15,"t":"2026-10-02T19:30:00Z","v":217098,"vw":50.147116},{"c":50.155,"h":50.155,"l":50.12,"n":402,"o":50.1257,"t":"2026-10-02T19:45:00Z","v":131831,"vw":50.131136},{"c":50.15,"h":50.15,"l":50.15,"n":4,"o":50.15,"t":"2026-10-02T20:00:00Z","v":6815,"vw":50.15},{"c":50.15,"h":50.15,"l":50.15,"n":1,"o":50.15,"t":"2026-10-02T20:15:00Z","v":1250000,"vw":50.15},{"c":50.135,"h":50.15,"l":50.1,"n":287,"o":50.11,"t":"2026-10-05T13:30:00Z","v":73311,"vw":50.124129},{"c":50.145,"h":50.165,"l":50.1302,"n":248,"o":50.14,"t":"2026-10-05T13:45:00Z","v":74412,"vw":50.142979},{"c":50.165,"h":50.185,"l":50.13,"n":786,"o":50.14,"t":"2026-10-05T14:00:00Z","v":381999,"vw":50.17129},{"c":50.14,"h":50.195,"l":50.14,"n":181,"o":50.17,"t":"2026-10-05T14:15:00Z","v":73659,"vw":50.166901},{"c":50.1242,"h":50.145,"l":50.1047,"n":536,"o":50.14,"t":"2026-10-05T14:30:00Z","v":200188,"vw":50.125837},{"c":50.12,"h":50.13,"l":50.11,"n":252,"o":50.13,"t":"2026-10-05T14:45:00Z","v":129696,"vw":50.11935},{"c":50.095,"h":50.125,"l":50.09,"n":205,"o":50.125,"t":"2026-10-05T15:00:00Z","v":104038,"vw":50.099384},{"c":50.0957,"h":50.1,"l":50.075,"n":131,"o":50.095,"t":"2026-10-05T15:15:00Z","v":157293,"vw":50.093843},{"c":50.1001,"h":50.115,"l":50.0901,"n":211,"o":50.1,"t":"2026-10-05T15:30:00Z","v":191431,"vw":50.102497},{"c":50.08,"h":50.109,"l":50.07,"n":102,"o":50.09,"t":"2026-10-05T15:45:00Z","v":23976,"vw":50.091128},{"c":50.05,"h":50.08,"l":50.05,"n":188,"o":50.075,"t":"2026-10-05T16:00:00Z","v":57464,"vw":50.068269},{"c":50.075,"h":50.08,"l":50.0448,"n":150,"o":50.05,"t":"2026-10-05T16:15:00Z","v":69558,"vw":50.060427},{"c":50.0643,"h":50.09,"l":50.0643,"n":121,"o":50.08,"t":"2026-10-05T16:30:00Z","v":48765,"vw":50.075465},{"c":50.055,"h":50.0754,"l":50.055,"n":122,"o":50.07,"t":"2026-10-05T16:45:00Z","v":32489,"vw":50.069799},{"c":50.06,"h":50.065,"l":50.05,"n":97,"o":50.0555,"t":"2026-10-05T17:00:00Z","v":42996,"vw":50.055935},{"c":50.05,"h":50.065,"l":50.04,"n":138,"o":50.06,"t":"2026-10-05T17:15:00Z","v":52607,"vw":50.051644},{"c":50.055,"h":50.06,"l":50.04,"n":178,"o":50.05,"t":"2026-10-05T17:30:00Z","v":688431,"vw":50.046695},{"c":50.06,"h":50.06,"l":50.05,"n":202,"o":50.055,"t":"2026-10-05T17:45:00Z","v":36238,"vw":50.05554},{"c":50.0557,"h":50.07,"l":50.05,"n":197,"o":50.06,"t":"2026-10-05T18:00:00Z","v":125045,"vw":50.061702},{"c":50.075,"h":50.075,"l":50.045,"n":186,"o":50.055,"t":"2026-10-05T18:15:00Z","v":47242,"vw":50.057974},{"c":50.085,"h":50.1,"l":50.075,"n":158,"o":50.075,"t":"2026-10-05T18:30:00Z","v":75850,"vw":50.089931},{"c":50.16,"h":50.16,"l":50.085,"n":242,"o":50.085,"t":"2026-10-05T18:45:00Z","v":178706,"vw":50.106814},{"c":50.1457,"h":50.17,"l":50.131,"n":211,"o":50.155,"t":"2026-10-05T19:00:00Z","v":217619,"vw":50.162709},{"c":50.155,"h":50.16,"l":50.1341,"n":260,"o":50.14,"t":"2026-10-05T19:15:00Z","v":87995,"vw":50.145883},{"c":50.175,"h":50.19,"l":50.155,"n":376,"o":50.155,"t":"2026-10-05T19:30:00Z","v":107062,"vw":50.179306},{"c":50.17,"h":50.1763,"l":50.16,"n":775,"o":50.17,"t":"2026-10-05T19:45:00Z","v":203453,"vw":50.169306},{"c":50.17,"h":50.17,"l":50.17,"n":7,"o":50.17,"t":"2026-10-05T20:00:00Z","v":5135,"vw":50.17},{"c":50.26,"h":50.26,"l":50.26,"n":1,"o":50.26,"t":"2026-10-05T20:45:00Z","v":348,"vw":50.26},{"c":50.29,"h":50.29,"l":50.17,"n":7,"o":50.17,"t":"2026-10-06T13:15:00Z","v":900,"vw":50.246667},{"c":50.2701,"h":50.29,"l":50.265,"n":288,"o":50.28,"t":"2026-10-06T13:30:00Z","v":119852,"vw":50.279933},{"c":50.255,"h":50.2863,"l":50.2443,"n":138,"o":50.2702,"t":"2026-10-06T13:45:00Z","v":59286,"vw":50.261945},{"c":50.285,"h":50.2855,"l":50.2401,"n":188,"o":50.2599,"t":"2026-10-06T14:00:00Z","v":107760,"vw":50.268729},{"c":50.265,"h":50.2978,"l":50.261,"n":168,"o":50.285,"t":"2026-10-06T14:15:00Z","v":121736,"vw":50.279283},{"c":50.3151,"h":50.3151,"l":50.265,"n":139,"o":50.265,"t":"2026-10-06T14:30:00Z","v":38727,"vw":50.290987},{"c":50.38,"h":50.38,"l":50.315,"n":214,"o":50.3157,"t":"2026-10-06T14:45:00Z","v":125972,"vw":50.355841},{"c":50.355,"h":50.38,"l":50.3543,"n":131,"o":50.3779,"t":"2026-10-06T15:00:00Z","v":56021,"vw":50.371063},{"c":50.365,"h":50.38,"l":50.36,"n":138,"o":50.36,"t":"2026-10-06T15:15:00Z","v":47955,"vw":50.37156},{"c":50.3751,"h":50.38,"l":50.36,"n":140,"o":50.365,"t":"2026-10-06T15:30:00Z","v":59790,"vw":50.367318},{"c":50.355,"h":50.375,"l":50.35,"n":131,"o":50.37,"t":"2026-10-06T15:45:00Z","v":62007,"vw":50.362},{"c":50.325,"h":50.375,"l":50.315,"n":166,"o":50.36,"t":"2026-10-06T16:00:00Z","v":116892,"vw":50.348064},{"c":50.33,"h":50.34,"l":50.325,"n":79,"o":50.325,"t":"2026-10-06T16:15:00Z","v":32270,"vw":50.336128},{"c":50.325,"h":50.335,"l":50.3138,"n":139,"o":50.33,"t":"2026-10-06T16:30:00Z","v":66601,"vw":50.320103},{"c":50.3151,"h":50.33,"l":50.3,"n":140,"o":50.325,"t":"2026-10-06T16:45:00Z","v":59231,"vw":50.319641},{"c":50.315,"h":50.32,"l":50.305,"n":178,"o":50.3182,"t":"2026-10-06T17:00:00Z","v":75722,"vw":50.31184},{"c":50.3,"h":50.3151,"l":50.285,"n":140,"o":50.3102,"t":"2026-10-06T17:15:00Z","v":48505,"vw":50.299947},{"c":50.325,"h":50.3251,"l":50.3002,"n":266,"o":50.307,"t":"2026-10-06T17:30:00Z","v":99841,"vw":50.31377},{"c":50.33,"h":50.3398,"l":50.3102,"n":233,"o":50.325,"t":"2026-10-06T17:45:00Z","v":97746,"vw":50.32577},{"c":50.345,"h":50.345,"l":50.324,"n":205,"o":50.335,"t":"2026-10-06T18:00:00Z","v":85384,"vw":50.336043},{"c":50.335,"h":50.35,"l":50.33,"n":93,"o":50.3401,"t":"2026-10-06T18:15:00Z","v":41712,"vw":50.339567},{"c":50.325,"h":50.34,"l":50.3201,"n":169,"o":50.335,"t":"2026-10-06T18:30:00Z","v":82430,"vw":50.330544},{"c":50.325,"h":50.33,"l":50.31,"n":244,"o":50.325,"t":"2026-10-06T18:45:00Z","v":222263,"vw":50.324112},{"c":50.335,"h":50.34,"l":50.321,"n":251,"o":50.33,"t":"2026-10-06T19:00:00Z","v":187359,"vw":50.335167},{"c":50.34,"h":50.35,"l":50.3301,"n":177,"o":50.34,"t":"2026-10-06T19:15:00Z","v":241629,"vw":50.340811},{"c":50.326,"h":50.34,"l":50.3201,"n":239,"o":50.34,"t":"2026-10-06T19:30:00Z","v":90969,"vw":50.332342},{"c":50.32,"h":50.33,"l":50.31,"n":203,"o":50.325,"t":"2026-10-06T19:45:00Z","v":43674,"vw":50.321255},{"c":50.32,"h":50.32,"l":50.32,"n":4,"o":50.32,"t":"2026-10-06T20:00:00Z","v":6424,"vw":50.32},{"c":50.6679,"h":50.6679,"l":50.6679,"n":1,"o":50.6679,"t":"2026-10-06T20:45:00Z","v":100,"vw":50.6679},{"c":50.6384,"h":51.0432,"l":50.6384,"n":2,"o":51.0432,"t":"2026-10-06T21:00:00Z","v":200,"vw":50.8408},{"c":50.6558,"h":50.6558,"l":50.6558,"n":2,"o":50.6558,"t":"2026-10-06T21:15:00Z","v":187,"vw":50.6558},{"c":50.312,"h":50.672,"l":50.312,"n":29,"o":50.672,"t":"2026-10-06T21:30:00Z","v":9760,"vw":50.623285},{"c":50.24,"h":50.24,"l":50.24,"n":2,"o":50.24,"t":"2026-10-07T11:00:00Z","v":200,"vw":50.24},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-07T12:45:00Z","v":150,"vw":50.2},{"c":50.05,"h":50.05,"l":50.05,"n":6,"o":50.05,"t":"2026-10-07T13:15:00Z","v":600,"vw":50.05},{"c":50.105,"h":50.105,"l":50.03,"n":333,"o":50.04,"t":"2026-10-07T13:30:00Z","v":161361,"vw":50.06106},{"c":50.18,"h":50.18,"l":50.1,"n":301,"o":50.105,"t":"2026-10-07T13:45:00Z","v":127722,"vw":50.14363},{"c":50.195,"h":50.205,"l":50.17,"n":251,"o":50.18,"t":"2026-10-07T14:00:00Z","v":96159,"vw":50.183172},{"c":50.195,"h":50.21,"l":50.188,"n":201,"o":50.2,"t":"2026-10-07T14:15:00Z","v":135204,"vw":50.203549},{"c":50.205,"h":50.2265,"l":50.195,"n":299,"o":50.195,"t":"2026-10-07T14:30:00Z","v":130292,"vw":50.208024},{"c":50.235,"h":50.24,"l":50.2059,"n":128,"o":50.2059,"t":"2026-10-07T14:45:00Z","v":42691,"vw":50.22531},{"c":50.235,"h":50.2551,"l":50.21,"n":320,"o":50.235,"t":"2026-10-07T15:00:00Z","v":188302,"vw":50.228822},{"c":50.225,"h":50.2375,"l":50.205,"n":149,"o":50.2375,"t":"2026-10-07T15:15:00Z","v":47559,"vw":50.225478},{"c":50.245,"h":50.26,"l":50.225,"n":198,"o":50.225,"t":"2026-10-07T15:30:00Z","v":64577,"vw":50.248866},{"c":50.235,"h":50.25,"l":50.225,"n":208,"o":50.245,"t":"2026-10-07T15:45:00Z","v":97592,"vw":50.236147},{"c":50.24,"h":50.265,"l":50.235,"n":241,"o":50.235,"t":"2026-10-07T16:00:00Z","v":106764,"vw":50.247397},{"c":50.2449,"h":50.2557,"l":50.24,"n":102,"o":50.245,"t":"2026-10-07T16:15:00Z","v":46421,"vw":50.247122},{"c":50.23,"h":50.26,"l":50.225,"n":224,"o":50.245,"t":"2026-10-07T16:30:00Z","v":143792,"vw":50.23721},{"c":50.255,"h":50.255,"l":50.23,"n":133,"o":50.235,"t":"2026-10-07T16:45:00Z","v":82925,"vw":50.241322},{"c":50.3555,"h":50.3657,"l":50.25,"n":280,"o":50.255,"t":"2026-10-07T17:00:00Z","v":90525,"vw":50.303108},{"c":50.325,"h":50.3557,"l":50.3243,"n":149,"o":50.35,"t":"2026-10-07T17:15:00Z","v":37124,"vw":50.344241},{"c":50.34,"h":50.35,"l":50.3182,"n":198,"o":50.32,"t":"2026-10-07T17:30:00Z","v":75998,"vw":50.336471},{"c":50.325,"h":50.365,"l":50.32,"n":252,"o":50.336,"t":"2026-10-07T17:45:00Z","v":163951,"vw":50.333226},{"c":50.3382,"h":50.3557,"l":50.3101,"n":165,"o":50.325,"t":"2026-10-07T18:00:00Z","v":83085,"vw":50.337258},{"c":50.345,"h":50.346,"l":50.32,"n":216,"o":50.34,"t":"2026-10-07T18:15:00Z","v":186563,"vw":50.331544},{"c":50.365,"h":50.37,"l":50.335,"n":260,"o":50.3453,"t":"2026-10-07T18:30:00Z","v":79492,"vw":50.350218},{"c":50.35,"h":50.37,"l":50.35,"n":258,"o":50.365,"t":"2026-10-07T18:45:00Z","v":171444,"vw":50.362079},{"c":50.335,"h":50.36,"l":50.33,"n":490,"o":50.355,"t":"2026-10-07T19:00:00Z","v":373895,"vw":50.338924},{"c":50.335,"h":50.34,"l":50.33,"n":238,"o":50.335,"t":"2026-10-07T19:15:00Z","v":81181,"vw":50.334536},{"c":50.3257,"h":50.3359,"l":50.32,"n":360,"o":50.335,"t":"2026-10-07T19:30:00Z","v":123748,"vw":50.328685},{"c":50.34,"h":50.34,"l":50.315,"n":404,"o":50.3257,"t":"2026-10-07T19:45:00Z","v":229700,"vw":50.324875},{"c":50.34,"h":50.34,"l":50.34,"n":8,"o":50.34,"t":"2026-10-07T20:00:00Z","v":36607,"vw":50.34},{"c":50.175,"h":50.175,"l":50.175,"n":1,"o":50.175,"t":"2026-10-07T21:30:00Z","v":300,"vw":50.175},{"c":50.2689,"h":50.2689,"l":50.175,"n":2,"o":50.175,"t":"2026-10-07T21:45:00Z","v":500,"vw":50.23134},{"c":50.2958,"h":50.2958,"l":50.2958,"n":1,"o":50.2958,"t":"2026-10-07T22:00:00Z","v":300,"vw":50.2958},{"c":50.28,"h":50.28,"l":50.28,"n":2,"o":50.28,"t":"2026-10-07T22:15:00Z","v":600,"vw":50.28},{"c":50.28,"h":50.2958,"l":50.28,"n":2,"o":50.2958,"t":"2026-10-07T22:30:00Z","v":600,"vw":50.2879},{"c":50.28,"h":50.2958,"l":50.28,"n":2,"o":50.2958,"t":"2026-10-07T22:45:00Z","v":600,"vw":50.2879},{"c":50.2863,"h":50.34,"l":50.2863,"n":3,"o":50.2865,"t":"2026-10-07T23:00:00Z","v":800,"vw":50.306488},{"c":50.28,"h":50.28,"l":50.28,"n":3,"o":50.28,"t":"2026-10-08T13:15:00Z","v":300,"vw":50.28},{"c":50.315,"h":50.315,"l":50.28,"n":226,"o":50.28,"t":"2026-10-08T13:30:00Z","v":81301,"vw":50.288955},{"c":50.3402,"h":50.3559,"l":50.31,"n":183,"o":50.3101,"t":"2026-10-08T13:45:00Z","v":80264,"vw":50.338051},{"c":50.35,"h":50.365,"l":50.33,"n":214,"o":50.345,"t":"2026-10-08T14:00:00Z","v":101100,"vw":50.346583},{"c":50.325,"h":50.3499,"l":50.32,"n":175,"o":50.3463,"t":"2026-10-08T14:15:00Z","v":45289,"vw":50.33535},{"c":50.285,"h":50.34,"l":50.285,"n":258,"o":50.325,"t":"2026-10-08T14:30:00Z","v":189140,"vw":50.324935},{"c":50.265,"h":50.29,"l":50.265,"n":175,"o":50.29,"t":"2026-10-08T14:45:00Z","v":87598,"vw":50.280451},{"c":50.265,"h":50.28,"l":50.245,"n":161,"o":50.26,"t":"2026-10-08T15:00:00Z","v":101327,"vw":50.265732},{"c":50.275,"h":50.2819,"l":50.25,"n":166,"o":50.26,"t":"2026-10-08T15:15:00Z","v":180878,"vw":50.261228},{"c":50.285,"h":50.305,"l":50.265,"n":222,"o":50.28,"t":"2026-10-08T15:30:00Z","v":135911,"vw":50.285741},{"c":50.285,"h":50.295,"l":50.2801,"n":229,"o":50.285,"t":"2026-10-08T15:45:00Z","v":129940,"vw":50.288877},{"c":50.325,"h":50.325,"l":50.28,"n":219,"o":50.285,"t":"2026-10-08T16:00:00Z","v":114724,"vw":50.30535},{"c":50.355,"h":50.41,"l":50.32,"n":409,"o":50.325,"t":"2026-10-08T16:15:00Z","v":254832,"vw":50.357073},{"c":50.37,"h":50.375,"l":50.355,"n":323,"o":50.355,"t":"2026-10-08T16:30:00Z","v":322901,"vw":50.360309},{"c":50.405,"h":50.41,"l":50.355,"n":348,"o":50.365,"t":"2026-10-08T16:45:00Z","v":149003,"vw":50.389119},{"c":50.4199,"h":50.44,"l":50.375,"n":369,"o":50.405,"t":"2026-10-08T17:00:00Z","v":166686,"vw":50.411725},{"c":50.44,"h":50.44,"l":50.42,"n":248,"o":50.42,"t":"2026-10-08T17:15:00Z","v":106750,"vw":50.430328},{"c":50.455,"h":50.46,"l":50.41,"n":317,"o":50.4324,"t":"2026-10-08T17:30:00Z","v":171559,"vw":50.431364},{"c":50.4397,"h":50.46,"l":50.425,"n":239,"o":50.46,"t":"2026-10-08T17:45:00Z","v":111094,"vw":50.440242},{"c":50.43,"h":50.44,"l":50.4101,"n":181,"o":50.4324,"t":"2026-10-08T18:00:00Z","v":162352,"vw":50.428211},{"c":50.455,"h":50.4619,"l":50.43,"n":173,"o":50.43,"t":"2026-10-08T18:15:00Z","v":118312,"vw":50.440982},{"c":50.455,"h":50.465,"l":50.4401,"n":169,"o":50.454,"t":"2026-10-08T18:30:00Z","v":90038,"vw":50.450643},{"c":50.4601,"h":50.48,"l":50.45,"n":219,"o":50.455,"t":"2026-10-08T18:45:00Z","v":143577,"vw":50.466631},{"c":50.47,"h":50.4789,"l":50.4501,"n":258,"o":50.46,"t":"2026-10-08T19:00:00Z","v":136395,"vw":50.46775},{"c":50.47,"h":50.4877,"l":50.46,"n":190,"o":50.4772,"t":"2026-10-08T19:15:00Z","v":86824,"vw":50.476507},{"c":50.465,"h":50.48,"l":50.46,"n":246,"o":50.465,"t":"2026-10-08T19:30:00Z","v":100241,"vw":50.468371},{"c":50.465,"h":50.48,"l":50.45,"n":1493,"o":50.46,"t":"2026-10-08T19:45:00Z","v":414712,"vw":50.468087},{"c":50.47,"h":50.47,"l":50.47,"n":7,"o":50.47,"t":"2026-10-08T20:00:00Z","v":9696,"vw":50.47},{"c":50.47,"h":50.47,"l":50.47,"n":4,"o":50.47,"t":"2026-10-08T20:45:00Z","v":400,"vw":50.47},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-10-09T10:15:00Z","v":200,"vw":50.47},{"c":50.385,"h":50.4259,"l":50.38,"n":238,"o":50.4,"t":"2026-10-09T13:30:00Z","v":98340,"vw":50.401781},{"c":50.3901,"h":50.4,"l":50.375,"n":99,"o":50.385,"t":"2026-10-09T13:45:00Z","v":108183,"vw":50.390373},{"c":50.39,"h":50.41,"l":50.385,"n":159,"o":50.39,"t":"2026-10-09T14:00:00Z","v":158808,"vw":50.392021},{"c":50.375,"h":50.3897,"l":50.37,"n":218,"o":50.385,"t":"2026-10-09T14:15:00Z","v":69893,"vw":50.379626},{"c":50.3628,"h":50.38,"l":50.36,"n":119,"o":50.375,"t":"2026-10-09T14:30:00Z","v":37525,"vw":50.371784},{"c":50.37,"h":50.3757,"l":50.364,"n":80,"o":50.37,"t":"2026-10-09T14:45:00Z","v":23237,"vw":50.370878},{"c":50.386,"h":50.386,"l":50.3543,"n":138,"o":50.365,"t":"2026-10-09T15:00:00Z","v":100862,"vw":50.369568},{"c":50.395,"h":50.4,"l":50.3742,"n":129,"o":50.3798,"t":"2026-10-09T15:15:00Z","v":343242,"vw":50.398674},{"c":50.395,"h":50.41,"l":50.3843,"n":167,"o":50.395,"t":"2026-10-09T15:30:00Z","v":122383,"vw":50.392655},{"c":50.405,"h":50.41,"l":50.39,"n":109,"o":50.391,"t":"2026-10-09T15:45:00Z","v":67505,"vw":50.403912},{"c":50.395,"h":50.4099,"l":50.3949,"n":137,"o":50.4001,"t":"2026-10-09T16:00:00Z","v":49471,"vw":50.402976},{"c":50.405,"h":50.41,"l":50.395,"n":105,"o":50.3951,"t":"2026-10-09T16:15:00Z","v":39083,"vw":50.401989},{"c":50.415,"h":50.4153,"l":50.4,"n":106,"o":50.405,"t":"2026-10-09T16:30:00Z","v":63284,"vw":50.407676},{"c":50.435,"h":50.4399,"l":50.415,"n":89,"o":50.415,"t":"2026-10-09T16:45:00Z","v":24641,"vw":50.429436},{"c":50.4182,"h":50.435,"l":50.415,"n":95,"o":50.435,"t":"2026-10-09T17:00:00Z","v":30577,"vw":50.424549},{"c":50.405,"h":50.425,"l":50.405,"n":116,"o":50.415,"t":"2026-10-09T17:15:00Z","v":20148,"vw":50.415476},{"c":50.405,"h":50.42,"l":50.4,"n":133,"o":50.41,"t":"2026-10-09T17:30:00Z","v":47996,"vw":50.411235},{"c":50.4197,"h":50.42,"l":50.405,"n":247,"o":50.405,"t":"2026-10-09T17:45:00Z","v":218049,"vw":50.414992},{"c":50.4134,"h":50.425,"l":50.4103,"n":124,"o":50.415,"t":"2026-10-09T18:00:00Z","v":43377,"vw":50.41805},{"c":50.415,"h":50.42,"l":50.4101,"n":72,"o":50.415,"t":"2026-10-09T18:15:00Z","v":27210,"vw":50.415122},{"c":50.41,"h":50.42,"l":50.41,"n":119,"o":50.4153,"t":"2026-10-09T18:30:00Z","v":66099,"vw":50.415845},{"c":50.425,"h":50.455,"l":50.405,"n":345,"o":50.415,"t":"2026-10-09T18:45:00Z","v":167748,"vw":50.428621},{"c":50.415,"h":50.43,"l":50.41,"n":183,"o":50.425,"t":"2026-10-09T19:00:00Z","v":134060,"vw":50.423817},{"c":50.42,"h":50.42,"l":50.4001,"n":190,"o":50.41,"t":"2026-10-09T19:15:00Z","v":74350,"vw":50.41046},{"c":50.4099,"h":50.42,"l":50.4041,"n":196,"o":50.414,"t":"2026-10-09T19:30:00Z","v":120292,"vw":50.41077},{"c":50.4142,"h":50.4257,"l":50.4046,"n":381,"o":50.405,"t":"2026-10-09T19:45:00Z","v":114590,"vw":50.415653},{"c":50.42,"h":50.42,"l":50.42,"n":7,"o":50.42,"t":"2026-10-09T20:00:00Z","v":5532,"vw":50.42},{"c":50.5255,"h":50.5255,"l":50.45,"n":24,"o":50.5,"t":"2026-10-09T22:00:00Z","v":2990,"vw":50.49166},{"c":50.5,"h":50.5,"l":50.482,"n":2,"o":50.482,"t":"2026-10-09T22:15:00Z","v":200,"vw":50.491},{"c":50.482,"h":50.482,"l":50.482,"n":1,"o":50.482,"t":"2026-10-09T22:30:00Z","v":100,"vw":50.482},{"c":50.482,"h":50.482,"l":50.482,"n":2,"o":50.482,"t":"2026-10-09T23:00:00Z","v":200,"vw":50.482},{"c":50.482,"h":50.5,"l":50.482,"n":2,"o":50.5,"t":"2026-10-09T23:15:00Z","v":200,"vw":50.491},{"c":50.482,"h":50.482,"l":50.482,"n":1,"o":50.482,"t":"2026-10-09T23:30:00Z","v":100,"vw":50.482},{"c":50.482,"h":50.482,"l":50.482,"n":3,"o":50.482,"t":"2026-10-09T23:45:00Z","v":300,"vw":50.482},{"c":50.42,"h":50.42,"l":50.42,"n":1,"o":50.42,"t":"2026-10-12T11:30:00Z","v":195,"vw":50.42},{"c":50.35,"h":50.37,"l":50.35,"n":14,"o":50.37,"t":"2026-10-12T13:15:00Z","v":1400,"vw":50.360714},{"c":50.4099,"h":50.4199,"l":50.34,"n":238,"o":50.37,"t":"2026-10-12T13:30:00Z","v":76824,"vw":50.381039},{"c":50.435,"h":50.4399,"l":50.405,"n":176,"o":50.405,"t":"2026-10-12T13:45:00Z","v":51718,"vw":50.421795},{"c":50.435,"h":50.45,"l":50.43,"n":100,"o":50.435,"t":"2026-10-12T14:00:00Z","v":30531,"vw":50.439632},{"c":50.415,"h":50.4383,"l":50.4144,"n":128,"o":50.435,"t":"2026-10-12T14:15:00Z","v":24353,"vw":50.424019},{"c":50.4301,"h":50.44,"l":50.4131,"n":104,"o":50.4162,"t":"2026-10-12T14:30:00Z","v":32882,"vw":50.421719},{"c":50.445,"h":50.45,"l":50.43,"n":102,"o":50.435,"t":"2026-10-12T14:45:00Z","v":95242,"vw":50.438108},{"c":50.47,"h":50.4761,"l":50.4446,"n":192,"o":50.4446,"t":"2026-10-12T15:00:00Z","v":49128,"vw":50.46127},{"c":50.455,"h":50.48,"l":50.45,"n":121,"o":50.48,"t":"2026-10-12T15:15:00Z","v":43208,"vw":50.468924},{"c":50.4643,"h":50.4678,"l":50.4543,"n":87,"o":50.46,"t":"2026-10-12T15:30:00Z","v":30152,"vw":50.458528},{"c":50.4597,"h":50.4652,"l":50.4547,"n":96,"o":50.46,"t":"2026-10-12T15:45:00Z","v":23627,"vw":50.46142},{"c":50.455,"h":50.46,"l":50.45,"n":74,"o":50.455,"t":"2026-10-12T16:00:00Z","v":3152795,"vw":50.45993},{"c":50.465,"h":50.4753,"l":50.46,"n":156,"o":50.46,"t":"2026-10-12T16:15:00Z","v":57927,"vw":50.466277},{"c":50.475,"h":50.48,"l":50.465,"n":107,"o":50.465,"t":"2026-10-12T16:30:00Z","v":60743,"vw":50.474201},{"c":50.485,"h":50.485,"l":50.4737,"n":73,"o":50.475,"t":"2026-10-12T16:45:00Z","v":28573,"vw":50.476793},{"c":50.495,"h":50.4999,"l":50.475,"n":69,"o":50.4801,"t":"2026-10-12T17:00:00Z","v":19839,"vw":50.480155},{"c":50.5,"h":50.5099,"l":50.4901,"n":118,"o":50.495,"t":"2026-10-12T17:15:00Z","v":39362,"vw":50.500189},{"c":50.49,"h":50.5,"l":50.4843,"n":124,"o":50.5,"t":"2026-10-12T17:30:00Z","v":41053,"vw":50.494893},{"c":50.505,"h":50.51,"l":50.4901,"n":128,"o":50.4943,"t":"2026-10-12T17:45:00Z","v":35771,"vw":50.497843},{"c":50.485,"h":50.51,"l":50.475,"n":138,"o":50.505,"t":"2026-10-12T18:00:00Z","v":50655,"vw":50.493837},{"c":50.4858,"h":50.4899,"l":50.47,"n":319,"o":50.4857,"t":"2026-10-12T18:15:00Z","v":224175,"vw":50.477362},{"c":50.4701,"h":50.49,"l":50.47,"n":85,"o":50.48,"t":"2026-10-12T18:30:00Z","v":47908,"vw":50.481254},{"c":50.46,"h":50.4757,"l":50.46,"n":116,"o":50.47,"t":"2026-10-12T18:45:00Z","v":105297,"vw":50.468195},{"c":50.465,"h":50.47,"l":50.46,"n":154,"o":50.4617,"t":"2026-10-12T19:00:00Z","v":38446,"vw":50.464169},{"c":50.4656,"h":50.47,"l":50.46,"n":147,"o":50.4616,"t":"2026-10-12T19:15:00Z","v":50676,"vw":50.465249},{"c":50.465,"h":50.47,"l":50.46,"n":148,"o":50.465,"t":"2026-10-12T19:30:00Z","v":43770,"vw":50.463676},{"c":50.485,"h":50.49,"l":50.4601,"n":187,"o":50.4624,"t":"2026-10-12T19:45:00Z","v":55034,"vw":50.475199},{"c":50.49,"h":50.49,"l":50.49,"n":5,"o":50.49,"t":"2026-10-12T20:00:00Z","v":6380,"vw":50.49},{"c":50.55,"h":50.56,"l":50.55,"n":4,"o":50.56,"t":"2026-10-13T13:00:00Z","v":853,"vw":50.552966},{"c":50.53,"h":50.54,"l":50.52,"n":36,"o":50.52,"t":"2026-10-13T13:15:00Z","v":4653,"vw":50.528903},{"c":50.525,"h":50.55,"l":50.52,"n":285,"o":50.54,"t":"2026-10-13T13:30:00Z","v":117063,"vw":50.53643},{"c":50.46,"h":50.535,"l":50.46,"n":177,"o":50.525,"t":"2026-10-13T13:45:00Z","v":61848,"vw":50.493284},{"c":50.46,"h":50.4701,"l":50.44,"n":250,"o":50.45,"t":"2026-10-13T14:00:00Z","v":96403,"vw":50.454449},{"c":50.475,"h":50.49,"l":50.455,"n":277,"o":50.465,"t":"2026-10-13T14:15:00Z","v":126438,"vw":50.476672},{"c":50.48,"h":50.49,"l":50.475,"n":478,"o":50.475,"t":"2026-10-13T14:30:00Z","v":208886,"vw":50.486362},{"c":50.4899,"h":50.495,"l":50.47,"n":144,"o":50.48,"t":"2026-10-13T14:45:00Z","v":110125,"vw":50.487408},{"c":50.48,"h":50.485,"l":50.47,"n":378,"o":50.485,"t":"2026-10-13T15:00:00Z","v":139711,"vw":50.478696},{"c":50.4743,"h":50.49,"l":50.47,"n":144,"o":50.4825,"t":"2026-10-13T15:15:00Z","v":71624,"vw":50.482288},{"c":50.445,"h":50.4899,"l":50.44,"n":279,"o":50.48,"t":"2026-10-13T15:30:00Z","v":105183,"vw":50.46542},{"c":50.465,"h":50.47,"l":50.445,"n":232,"o":50.445,"t":"2026-10-13T15:45:00Z","v":221434,"vw":50.464888},{"c":50.455,"h":50.475,"l":50.445,"n":230,"o":50.465,"t":"2026-10-13T16:00:00Z","v":100435,"vw":50.458482},{"c":50.455,"h":50.47,"l":50.45,"n":163,"o":50.46,"t":"2026-10-13T16:15:00Z","v":82161,"vw":50.458981},{"c":50.455,"h":50.4576,"l":50.44,"n":182,"o":50.455,"t":"2026-10-13T16:30:00Z","v":88691,"vw":50.449089},{"c":50.445,"h":50.46,"l":50.445,"n":165,"o":50.46,"t":"2026-10-13T16:45:00Z","v":73561,"vw":50.451354},{"c":50.455,"h":50.4599,"l":50.4343,"n":155,"o":50.445,"t":"2026-10-13T17:00:00Z","v":72534,"vw":50.445774},{"c":50.47,"h":50.47,"l":50.455,"n":139,"o":50.455,"t":"2026-10-13T17:15:00Z","v":50404,"vw":50.464808},{"c":50.475,"h":50.48,"l":50.47,"n":181,"o":50.47,"t":"2026-10-13T17:30:00Z","v":89197,"vw":50.476069},{"c":50.475,"h":50.48,"l":50.46,"n":348,"o":50.475,"t":"2026-10-13T17:45:00Z","v":1191359,"vw":50.47356},{"c":50.485,"h":50.52,"l":50.4725,"n":301,"o":50.475,"t":"2026-10-13T18:00:00Z","v":273762,"vw":50.488771},{"c":50.485,"h":50.4958,"l":50.47,"n":234,"o":50.48,"t":"2026-10-13T18:15:00Z","v":144059,"vw":50.489288},{"c":50.465,"h":50.49,"l":50.465,"n":191,"o":50.49,"t":"2026-10-13T18:30:00Z","v":149003,"vw":50.474858},{"c":50.485,"h":50.49,"l":50.465,"n":200,"o":50.465,"t":"2026-10-13T18:45:00Z","v":128036,"vw":50.476887},{"c":50.5,"h":50.5,"l":50.49,"n":263,"o":50.49,"t":"2026-10-13T19:00:00Z","v":118107,"vw":50.495838},{"c":50.4951,"h":50.505,"l":50.49,"n":458,"o":50.495,"t":"2026-10-13T19:15:00Z","v":184685,"vw":50.495557},{"c":50.49,"h":50.5,"l":50.485,"n":436,"o":50.495,"t":"2026-10-13T19:30:00Z","v":121258,"vw":50.494262},{"c":50.48,"h":50.5,"l":50.47,"n":468,"o":50.485,"t":"2026-10-13T19:45:00Z","v":261796,"vw":50.487707},{"c":50.475,"h":50.475,"l":50.475,"n":8,"o":50.475,"t":"2026-10-13T20:00:00Z","v":2779,"vw":50.475},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-14T12:45:00Z","v":200,"vw":50.3},{"c":50.2,"h":50.2,"l":50.2,"n":2,"o":50.2,"t":"2026-10-14T13:00:00Z","v":260,"vw":50.2},{"c":50.2,"h":50.2,"l":50.18,"n":32,"o":50.19,"t":"2026-10-14T13:15:00Z","v":6968,"vw":50.193758},{"c":50.255,"h":50.2657,"l":50.19,"n":344,"o":50.21,"t":"2026-10-14T13:30:00Z","v":128880,"vw":50.221319},{"c":50.245,"h":50.28,"l":50.235,"n":486,"o":50.2675,"t":"2026-10-14T13:45:00Z","v":194408,"vw":50.254219},{"c":50.29,"h":50.295,"l":50.23,"n":698,"o":50.24,"t":"2026-10-14T14:00:00Z","v":439252,"vw":50.271548},{"c":50.32,"h":50.32,"l":50.2842,"n":210,"o":50.2849,"t":"2026-10-14T14:15:00Z","v":189871,"vw":50.313153},{"c":50.355,"h":50.3553,"l":50.31,"n":265,"o":50.3199,"t":"2026-10-14T14:30:00Z","v":293010,"vw":50.329505},{"c":50.33,"h":50.355,"l":50.3201,"n":130,"o":50.3543,"t":"2026-10-14T14:45:00Z","v":40779,"vw":50.336543},{"c":50.325,"h":50.335,"l":50.2943,"n":269,"o":50.335,"t":"2026-10-14T15:00:00Z","v":74004,"vw":50.317419},{"c":50.37,"h":50.376,"l":50.33,"n":260,"o":50.33,"t":"2026-10-14T15:15:00Z","v":128688,"vw":50.359279},{"c":50.41,"h":50.4157,"l":50.365,"n":242,"o":50.375,"t":"2026-10-14T15:30:00Z","v":88826,"vw":50.385918},{"c":50.37,"h":50.4157,"l":50.37,"n":182,"o":50.41,"t":"2026-10-14T15:45:00Z","v":70098,"vw":50.38598},{"c":50.38,"h":50.385,"l":50.365,"n":196,"o":50.37,"t":"2026-10-14T16:00:00Z","v":99668,"vw":50.377224},{"c":50.405,"h":50.415,"l":50.38,"n":359,"o":50.385,"t":"2026-10-14T16:15:00Z","v":139803,"vw":50.397661},{"c":50.4043,"h":50.4176,"l":50.38,"n":508,"o":50.405,"t":"2026-10-14T16:30:00Z","v":294001,"vw":50.400689},{"c":50.405,"h":50.4077,"l":50.3901,"n":296,"o":50.405,"t":"2026-10-14T16:45:00Z","v":179468,"vw":50.398745},{"c":50.415,"h":50.4176,"l":50.4,"n":279,"o":50.405,"t":"2026-10-14T17:00:00Z","v":92334,"vw":50.406864},{"c":50.485,"h":50.4899,"l":50.415,"n":302,"o":50.415,"t":"2026-10-14T17:15:00Z","v":105140,"vw":50.45414},{"c":50.47,"h":50.49,"l":50.46,"n":380,"o":50.485,"t":"2026-10-14T17:30:00Z","v":338405,"vw":50.476897},{"c":50.47,"h":50.47,"l":50.4443,"n":282,"o":50.47,"t":"2026-10-14T17:45:00Z","v":220928,"vw":50.458694},{"c":50.505,"h":50.5099,"l":50.465,"n":360,"o":50.47,"t":"2026-10-14T18:00:00Z","v":150277,"vw":50.477176},{"c":50.5303,"h":50.545,"l":50.505,"n":302,"o":50.505,"t":"2026-10-14T18:15:00Z","v":164309,"vw":50.527352},{"c":50.515,"h":50.535,"l":50.51,"n":238,"o":50.53,"t":"2026-10-14T18:30:00Z","v":278976,"vw":50.521879},{"c":50.5057,"h":50.52,"l":50.5,"n":244,"o":50.515,"t":"2026-10-14T18:45:00Z","v":332835,"vw":50.513312},{"c":50.505,"h":50.53,"l":50.505,"n":287,"o":50.505,"t":"2026-10-14T19:00:00Z","v":152397,"vw":50.515653},{"c":50.495,"h":50.52,"l":50.4943,"n":392,"o":50.5098,"t":"2026-10-14T19:15:00Z","v":250109,"vw":50.507849},{"c":50.5074,"h":50.5099,"l":50.4701,"n":328,"o":50.495,"t":"2026-10-14T19:30:00Z","v":350153,"vw":50.493411},{"c":50.505,"h":50.525,"l":50.4943,"n":593,"o":50.505,"t":"2026-10-14T19:45:00Z","v":315966,"vw":50.509206},{"c":50.51,"h":50.51,"l":50.51,"n":5,"o":50.51,"t":"2026-10-14T20:00:00Z","v":4249,"vw":50.51},{"c":50.55,"h":50.55,"l":50.55,"n":3,"o":50.55,"t":"2026-10-15T08:00:00Z","v":202,"vw":50.55},{"c":50.78,"h":50.78,"l":50.78,"n":2,"o":50.78,"t":"2026-10-15T12:45:00Z","v":870,"vw":50.78},{"c":50.82,"h":50.8559,"l":50.805,"n":335,"o":50.84,"t":"2026-10-15T13:30:00Z","v":318533,"vw":50.83085},{"c":50.88,"h":50.8853,"l":50.82,"n":138,"o":50.825,"t":"2026-10-15T13:45:00Z","v":92964,"vw":50.862613},{"c":50.84,"h":50.885,"l":50.83,"n":566,"o":50.885,"t":"2026-10-15T14:00:00Z","v":266314,"vw":50.845822},{"c":50.8401,"h":50.8519,"l":50.83,"n":155,"o":50.8343,"t":"2026-10-15T14:15:00Z","v":68620,"vw":50.840187},{"c":50.85,"h":50.905,"l":50.85,"n":570,"o":50.855,"t":"2026-10-15T14:30:00Z","v":292747,"vw":50.884595},{"c":50.825,"h":50.8797,"l":50.8243,"n":437,"o":50.845,"t":"2026-10-15T14:45:00Z","v":320057,"vw":50.847834},{"c":50.78,"h":50.825,"l":50.78,"n":369,"o":50.825,"t":"2026-10-15T15:00:00Z","v":208490,"vw":50.797642},{"c":50.7699,"h":50.8,"l":50.765,"n":257,"o":50.79,"t":"2026-10-15T15:15:00Z","v":555271,"vw":50.786907},{"c":50.765,"h":50.795,"l":50.76,"n":178,"o":50.76,"t":"2026-10-15T15:30:00Z","v":84385,"vw":50.775902},{"c":50.76,"h":50.785,"l":50.755,"n":171,"o":50.7742,"t":"2026-10-15T15:45:00Z","v":72392,"vw":50.766866},{"c":50.765,"h":50.78,"l":50.76,"n":172,"o":50.765,"t":"2026-10-15T16:00:00Z","v":51407,"vw":50.769949},{"c":50.795,"h":50.815,"l":50.7604,"n":648,"o":50.7643,"t":"2026-10-15T16:15:00Z","v":1085608,"vw":50.791051},{"c":50.8,"h":50.81,"l":50.78,"n":590,"o":50.7801,"t":"2026-10-15T16:30:00Z","v":418043,"vw":50.793377},{"c":50.805,"h":50.81,"l":50.7903,"n":352,"o":50.8,"t":"2026-10-15T16:45:00Z","v":119229,"vw":50.801265},{"c":50.825,"h":50.825,"l":50.8,"n":316,"o":50.805,"t":"2026-10-15T17:00:00Z","v":127683,"vw":50.811695},{"c":50.805,"h":50.82,"l":50.8,"n":360,"o":50.82,"t":"2026-10-15T17:15:00Z","v":438422,"vw":50.803819},{"c":50.815,"h":50.82,"l":50.8021,"n":135,"o":50.805,"t":"2026-10-15T17:30:00Z","v":47368,"vw":50.812763},{"c":50.81,"h":50.82,"l":50.795,"n":275,"o":50.8143,"t":"2026-10-15T17:45:00Z","v":164916,"vw":50.811248},{"c":50.8243,"h":50.83,"l":50.805,"n":260,"o":50.81,"t":"2026-10-15T18:00:00Z","v":160096,"vw":50.818539},{"c":50.855,"h":50.855,"l":50.824,"n":439,"o":50.825,"t":"2026-10-15T18:15:00Z","v":367178,"vw":50.846393},{"c":50.845,"h":50.86,"l":50.83,"n":140,"o":50.8501,"t":"2026-10-15T18:30:00Z","v":722816,"vw":50.858403},{"c":50.835,"h":50.86,"l":50.83,"n":266,"o":50.845,"t":"2026-10-15T18:45:00Z","v":72433,"vw":50.847656},{"c":50.835,"h":50.85,"l":50.8301,"n":300,"o":50.835,"t":"2026-10-15T19:00:00Z","v":208487,"vw":50.841755},{"c":50.805,"h":50.835,"l":50.8,"n":514,"o":50.835,"t":"2026-10-15T19:15:00Z","v":209007,"vw":50.815645},{"c":50.82,"h":50.82,"l":50.7901,"n":389,"o":50.805,"t":"2026-10-15T19:30:00Z","v":201212,"vw":50.806388},{"c":50.82,"h":50.83,"l":50.805,"n":819,"o":50.82,"t":"2026-10-15T19:45:00Z","v":486209,"vw":50.818276},{"c":50.82,"h":50.82,"l":50.82,"n":5,"o":50.82,"t":"2026-10-15T20:00:00Z","v":9306,"vw":50.82},{"c":50.795,"h":50.795,"l":50.735,"n":290,"o":50.77,"t":"2026-10-16T13:30:00Z","v":131775,"vw":50.761693},{"c":50.85,"h":50.855,"l":50.775,"n":219,"o":50.79,"t":"2026-10-16T13:45:00Z","v":141146,"vw":50.834034},{"c":50.875,"h":50.8902,"l":50.85,"n":166,"o":50.85,"t":"2026-10-16T14:00:00Z","v":58660,"vw":50.876139},{"c":50.86,"h":50.88,"l":50.84,"n":245,"o":50.865,"t":"2026-10-16T14:15:00Z","v":84987,"vw":50.859838},{"c":50.82,"h":50.865,"l":50.82,"n":113,"o":50.865,"t":"2026-10-16T14:30:00Z","v":103718,"vw":50.840906},{"c":50.84,"h":50.85,"l":50.8145,"n":111,"o":50.836,"t":"2026-10-16T14:45:00Z","v":170653,"vw":50.844652},{"c":50.875,"h":50.905,"l":50.84,"n":279,"o":50.84,"t":"2026-10-16T15:00:00Z","v":165794,"vw":50.873875},{"c":50.8699,"h":50.885,"l":50.8525,"n":147,"o":50.875,"t":"2026-10-16T15:15:00Z","v":343336,"vw":50.875349},{"c":50.855,"h":50.87,"l":50.85,"n":145,"o":50.865,"t":"2026-10-16T15:30:00Z","v":69555,"vw":50.863785},{"c":50.8143,"h":50.855,"l":50.81,"n":225,"o":50.8524,"t":"2026-10-16T15:45:00Z","v":113953,"vw":50.831008},{"c":50.7743,"h":50.815,"l":50.7743,"n":231,"o":50.81,"t":"2026-10-16T16:00:00Z","v":113485,"vw":50.785686},{"c":50.7287,"h":50.775,"l":50.7222,"n":120,"o":50.7743,"t":"2026-10-16T16:15:00Z","v":54718,"vw":50.741987},{"c":50.735,"h":50.735,"l":50.71,"n":175,"o":50.725,"t":"2026-10-16T16:30:00Z","v":68980,"vw":50.720967},{"c":50.725,"h":50.735,"l":50.695,"n":197,"o":50.735,"t":"2026-10-16T16:45:00Z","v":169917,"vw":50.716254},{"c":50.7479,"h":50.7585,"l":50.715,"n":226,"o":50.72,"t":"2026-10-16T17:00:00Z","v":154667,"vw":50.732157},{"c":50.745,"h":50.76,"l":50.7359,"n":163,"o":50.74,"t":"2026-10-16T17:15:00Z","v":61864,"vw":50.747318},{"c":50.755,"h":50.78,"l":50.74,"n":249,"o":50.75,"t":"2026-10-16T17:30:00Z","v":132714,"vw":50.760393},{"c":50.7499,"h":50.76,"l":50.7447,"n":159,"o":50.75,"t":"2026-10-16T17:45:00Z","v":133094,"vw":50.753797},{"c":50.725,"h":50.76,"l":50.72,"n":137,"o":50.745,"t":"2026-10-16T18:00:00Z","v":58278,"vw":50.736573},{"c":50.7358,"h":50.7457,"l":50.7239,"n":142,"o":50.725,"t":"2026-10-16T18:15:00Z","v":63611,"vw":50.732188},{"c":50.725,"h":50.735,"l":50.705,"n":218,"o":50.735,"t":"2026-10-16T18:30:00Z","v":135196,"vw":50.721628},{"c":50.75,"h":50.755,"l":50.72,"n":157,"o":50.725,"t":"2026-10-16T18:45:00Z","v":130995,"vw":50.742902},{"c":50.79,"h":50.79,"l":50.7541,"n":205,"o":50.755,"t":"2026-10-16T19:00:00Z","v":78714,"vw":50.773462},{"c":50.785,"h":50.795,"l":50.78,"n":153,"o":50.79,"t":"2026-10-16T19:15:00Z","v":119992,"vw":50.788401},{"c":50.795,"h":50.8,"l":50.7817,"n":160,"o":50.79,"t":"2026-10-16T19:30:00Z","v":41092,"vw":50.790334},{"c":50.8,"h":50.81,"l":50.78,"n":382,"o":50.7956,"t":"2026-10-16T19:45:00Z","v":122384,"vw":50.794741},{"c":50.8,"h":50.8,"l":50.8,"n":3,"o":50.8,"t":"2026-10-16T20:00:00Z","v":7836,"vw":50.8},{"c":50.75,"h":50.75,"l":50.73,"n":23,"o":50.73,"t":"2026-10-19T13:15:00Z","v":3285,"vw":50.742245},{"c":50.755,"h":50.79,"l":50.74,"n":256,"o":50.74,"t":"2026-10-19T13:30:00Z","v":95242,"vw":50.75608},{"c":50.7701,"h":50.775,"l":50.74,"n":228,"o":50.755,"t":"2026-10-19T13:45:00Z","v":103971,"vw":50.761135},{"c":50.73,"h":50.7813,"l":50.73,"n":165,"o":50.78,"t":"2026-10-19T14:00:00Z","v":51243,"vw":50.753078},{"c":50.71,"h":50.755,"l":50.71,"n":242,"o":50.74,"t":"2026-10-19T14:15:00Z","v":72433,"vw":50.742217},{"c":50.68,"h":50.705,"l":50.6741,"n":134,"o":50.704,"t":"2026-10-19T14:30:00Z","v":26777,"vw":50.689113},{"c":50.6697,"h":50.68,"l":50.6619,"n":182,"o":50.675,"t":"2026-10-19T14:45:00Z","v":61046,"vw":50.672273},{"c":50.675,"h":50.6799,"l":50.66,"n":134,"o":50.67,"t":"2026-10-19T15:00:00Z","v":44066,"vw":50.671271},{"c":50.6657,"h":50.68,"l":50.66,"n":112,"o":50.675,"t":"2026-10-19T15:15:00Z","v":238331,"vw":50.673676},{"c":50.64,"h":50.675,"l":50.64,"n":121,"o":50.675,"t":"2026-10-19T15:30:00Z","v":58856,"vw":50.658558},{"c":50.64,"h":50.6597,"l":50.6301,"n":181,"o":50.645,"t":"2026-10-19T15:45:00Z","v":59405,"vw":50.640823},{"c":50.615,"h":50.6351,"l":50.61,"n":186,"o":50.635,"t":"2026-10-19T16:00:00Z","v":97726,"vw":50.625436},{"c":50.6137,"h":50.62,"l":50.595,"n":138,"o":50.615,"t":"2026-10-19T16:15:00Z","v":75436,"vw":50.604872},{"c":50.605,"h":50.62,"l":50.59,"n":144,"o":50.62,"t":"2026-10-19T16:30:00Z","v":74039,"vw":50.606515},{"c":50.6,"h":50.61,"l":50.5901,"n":128,"o":50.61,"t":"2026-10-19T16:45:00Z","v":38935,"vw":50.600952},{"c":50.5659,"h":50.605,"l":50.565,"n":107,"o":50.605,"t":"2026-10-19T17:00:00Z","v":66445,"vw":50.580426},{"c":50.585,"h":50.59,"l":50.57,"n":220,"o":50.57,"t":"2026-10-19T17:15:00Z","v":151418,"vw":50.581311},{"c":50.5938,"h":50.6,"l":50.58,"n":286,"o":50.59,"t":"2026-10-19T17:30:00Z","v":196810,"vw":50.58893},{"c":50.599,"h":50.6057,"l":50.59,"n":205,"o":50.5917,"t":"2026-10-19T17:45:00Z","v":73980,"vw":50.598257},{"c":50.61,"h":50.61,"l":50.59,"n":103,"o":50.5901,"t":"2026-10-19T18:00:00Z","v":92925,"vw":50.593618},{"c":50.615,"h":50.62,"l":50.5938,"n":160,"o":50.605,"t":"2026-10-19T18:15:00Z","v":304132,"vw":50.615079},{"c":50.6299,"h":50.64,"l":50.61,"n":184,"o":50.6143,"t":"2026-10-19T18:30:00Z","v":141551,"vw":50.63053},{"c":50.615,"h":50.6396,"l":50.615,"n":166,"o":50.625,"t":"2026-10-19T18:45:00Z","v":128577,"vw":50.62738},{"c":50.585,"h":50.619,"l":50.585,"n":188,"o":50.615,"t":"2026-10-19T19:00:00Z","v":95553,"vw":50.604486},{"c":50.585,"h":50.5998,"l":50.5743,"n":355,"o":50.5842,"t":"2026-10-19T19:15:00Z","v":309120,"vw":50.581169},{"c":50.5757,"h":50.59,"l":50.5645,"n":247,"o":50.585,"t":"2026-10-19T19:30:00Z","v":90106,"vw":50.576941},{"c":50.605,"h":50.61,"l":50.5721,"n":390,"o":50.575,"t":"2026-10-19T19:45:00Z","v":129062,"vw":50.586528},{"c":50.6,"h":50.6,"l":50.6,"n":5,"o":50.6,"t":"2026-10-19T20:00:00Z","v":9990,"vw":50.6},{"c":50.695,"h":50.71,"l":50.63,"n":316,"o":50.6301,"t":"2026-10-20T13:30:00Z","v":112801,"vw":50.667954},{"c":50.705,"h":50.71,"l":50.6743,"n":244,"o":50.695,"t":"2026-10-20T13:45:00Z","v":99117,"vw":50.689418},{"c":50.7101,"h":50.725,"l":50.675,"n":199,"o":50.7,"t":"2026-10-20T14:00:00Z","v":80733,"vw":50.693168},{"c":50.8043,"h":50.8043,"l":50.7101,"n":162,"o":50.7101,"t":"2026-10-20T14:15:00Z","v":120467,"vw":50.728571},{"c":50.775,"h":50.825,"l":50.76,"n":197,"o":50.825,"t":"2026-10-20T14:30:00Z","v":86104,"vw":50.781852},{"c":50.7643,"h":50.7651,"l":50.7499,"n":147,"o":50.7651,"t":"2026-10-20T14:45:00Z","v":60003,"vw":50.754319},{"c":50.72,"h":50.775,"l":50.72,"n":265,"o":50.765,"t":"2026-10-20T15:00:00Z","v":130378,"vw":50.738596},{"c":50.715,"h":50.735,"l":50.7,"n":161,"o":50.7246,"t":"2026-10-20T15:15:00Z","v":70592,"vw":50.725189},{"c":50.6948,"h":50.71,"l":50.69,"n":161,"o":50.7,"t":"2026-10-20T15:30:00Z","v":176757,"vw":50.696809},{"c":50.655,"h":50.69,"l":50.65,"n":105,"o":50.69,"t":"2026-10-20T15:45:00Z","v":30778,"vw":50.663614},{"c":50.6356,"h":50.655,"l":50.63,"n":234,"o":50.65,"t":"2026-10-20T16:00:00Z","v":109473,"vw":50.647418},{"c":50.625,"h":50.64,"l":50.62,"n":266,"o":50.635,"t":"2026-10-20T16:15:00Z","v":107896,"vw":50.630439},{"c":50.625,"h":50.64,"l":50.62,"n":245,"o":50.62,"t":"2026-10-20T16:30:00Z","v":130300,"vw":50.629132},{"c":50.6,"h":50.625,"l":50.6,"n":113,"o":50.621,"t":"2026-10-20T16:45:00Z","v":34094,"vw":50.613245},{"c":50.605,"h":50.61,"l":50.59,"n":159,"o":50.6,"t":"2026-10-20T17:00:00Z","v":77577,"vw":50.601979},{"c":50.635,"h":50.635,"l":50.5981,"n":141,"o":50.605,"t":"2026-10-20T17:15:00Z","v":66359,"vw":50.612923},{"c":50.655,"h":50.655,"l":50.635,"n":222,"o":50.635,"t":"2026-10-20T17:30:00Z","v":103835,"vw":50.646005},{"c":50.635,"h":50.656,"l":50.6343,"n":120,"o":50.655,"t":"2026-10-20T17:45:00Z","v":29093,"vw":50.646398},{"c":50.6458,"h":50.65,"l":50.64,"n":104,"o":50.64,"t":"2026-10-20T18:00:00Z","v":24191,"vw":50.644669},{"c":50.645,"h":50.65,"l":50.64,"n":121,"o":50.645,"t":"2026-10-20T18:15:00Z","v":47873,"vw":50.644261},{"c":50.66,"h":50.66,"l":50.6401,"n":223,"o":50.645,"t":"2026-10-20T18:30:00Z","v":88901,"vw":50.649111},{"c":50.665,"h":50.67,"l":50.65,"n":177,"o":50.66,"t":"2026-10-20T18:45:00Z","v":424757,"vw":50.660333},{"c":50.675,"h":50.675,"l":50.65,"n":227,"o":50.665,"t":"2026-10-20T19:00:00Z","v":82087,"vw":50.666329},{"c":50.6801,"h":50.6899,"l":50.67,"n":124,"o":50.675,"t":"2026-10-20T19:15:00Z","v":45744,"vw":50.68135},{"c":50.675,"h":50.6889,"l":50.67,"n":240,"o":50.6854,"t":"2026-10-20T19:30:00Z","v":71550,"vw":50.67858},{"c":50.66,"h":50.68,"l":50.66,"n":473,"o":50.6749,"t":"2026-10-20T19:45:00Z","v":160869,"vw":50.672546},{"c":50.66,"h":50.66,"l":50.66,"n":3,"o":50.66,"t":"2026-10-20T20:00:00Z","v":5903,"vw":50.66},{"c":50.104,"h":50.104,"l":50.104,"n":1,"o":50.104,"t":"2026-10-20T20:30:00Z","v":292,"vw":50.104},{"c":50.755,"h":50.7559,"l":50.71,"n":232,"o":50.72,"t":"2026-10-21T13:30:00Z","v":80993,"vw":50.72904},{"c":50.745,"h":50.76,"l":50.7342,"n":847,"o":50.755,"t":"2026-10-21T13:45:00Z","v":702303,"vw":50.754639},{"c":50.71,"h":50.75,"l":50.68,"n":516,"o":50.745,"t":"2026-10-21T14:00:00Z","v":188219,"vw":50.721453},{"c":50.7,"h":50.71,"l":50.675,"n":235,"o":50.71,"t":"2026-10-21T14:15:00Z","v":81405,"vw":50.689367},{"c":50.6999,"h":50.7,"l":50.675,"n":167,"o":50.7,"t":"2026-10-21T14:30:00Z","v":156482,"vw":50.696648},{"c":50.655,"h":50.695,"l":50.655,"n":174,"o":50.69,"t":"2026-10-21T14:45:00Z","v":65591,"vw":50.674968},{"c":50.6457,"h":50.655,"l":50.635,"n":181,"o":50.65,"t":"2026-10-21T15:00:00Z","v":73131,"vw":50.645126},{"c":50.685,"h":50.685,"l":50.6343,"n":204,"o":50.645,"t":"2026-10-21T15:15:00Z","v":58096,"vw":50.661743},{"c":50.6598,"h":50.6861,"l":50.65,"n":161,"o":50.685,"t":"2026-10-21T15:30:00Z","v":53122,"vw":50.671041},{"c":50.67,"h":50.6797,"l":50.655,"n":154,"o":50.66,"t":"2026-10-21T15:45:00Z","v":70521,"vw":50.666871},{"c":50.6675,"h":50.6799,"l":50.6537,"n":203,"o":50.665,"t":"2026-10-21T16:00:00Z","v":75028,"vw":50.666481},{"c":50.675,"h":50.685,"l":50.6644,"n":118,"o":50.665,"t":"2026-10-21T16:15:00Z","v":49598,"vw":50.671863},{"c":50.6899,"h":50.705,"l":50.6648,"n":197,"o":50.675,"t":"2026-10-21T16:30:00Z","v":82342,"vw":50.676669},{"c":50.69,"h":50.695,"l":50.6701,"n":106,"o":50.69,"t":"2026-10-21T16:45:00Z","v":255529,"vw":50.688983},{"c":50.69,"h":50.7073,"l":50.67,"n":217,"o":50.7,"t":"2026-10-21T17:00:00Z","v":124649,"vw":50.689731},{"c":50.69,"h":50.6981,"l":50.6802,"n":225,"o":50.685,"t":"2026-10-21T17:15:00Z","v":69171,"vw":50.690374},{"c":50.695,"h":50.7,"l":50.681,"n":418,"o":50.685,"t":"2026-10-21T17:30:00Z","v":149933,"vw":50.692878},{"c":50.695,"h":50.6999,"l":50.685,"n":284,"o":50.695,"t":"2026-10-21T17:45:00Z","v":91411,"vw":50.690111},{"c":50.685,"h":50.6956,"l":50.675,"n":274,"o":50.6953,"t":"2026-10-21T18:00:00Z","v":108666,"vw":50.685006},{"c":50.6843,"h":50.6957,"l":50.6835,"n":222,"o":50.685,"t":"2026-10-21T18:15:00Z","v":68558,"vw":50.689658},{"c":50.6843,"h":50.69,"l":50.68,"n":280,"o":50.6899,"t":"2026-10-21T18:30:00Z","v":230757,"vw":50.687401},{"c":50.575,"h":50.685,"l":50.57,"n":460,"o":50.685,"t":"2026-10-21T18:45:00Z","v":130598,"vw":50.630428},{"c":50.575,"h":50.585,"l":50.535,"n":499,"o":50.575,"t":"2026-10-21T19:00:00Z","v":166646,"vw":50.564361},{"c":50.655,"h":50.655,"l":50.5799,"n":669,"o":50.58,"t":"2026-10-21T19:15:00Z","v":268494,"vw":50.623412},{"c":50.6447,"h":50.6699,"l":50.64,"n":272,"o":50.6575,"t":"2026-10-21T19:30:00Z","v":62408,"vw":50.652588},{"c":50.66,"h":50.67,"l":50.6401,"n":541,"o":50.645,"t":"2026-10-21T19:45:00Z","v":159358,"vw":50.651073},{"c":50.67,"h":50.67,"l":50.67,"n":5,"o":50.67,"t":"2026-10-21T20:00:00Z","v":774,"vw":50.67},{"c":50.85,"h":50.865,"l":50.81,"n":352,"o":50.83,"t":"2026-10-22T13:30:00Z","v":138628,"vw":50.83937},{"c":50.89,"h":50.9355,"l":50.85,"n":428,"o":50.85,"t":"2026-10-22T13:45:00Z","v":178696,"vw":50.902681},{"c":50.9,"h":50.9,"l":50.88,"n":302,"o":50.89,"t":"2026-10-22T14:00:00Z","v":124690,"vw":50.891432},{"c":50.925,"h":50.93,"l":50.895,"n":371,"o":50.9,"t":"2026-10-22T14:15:00Z","v":131991,"vw":50.910792},{"c":50.946,"h":50.9651,"l":50.9201,"n":414,"o":50.9235,"t":"2026-10-22T14:30:00Z","v":250071,"vw":50.934362},{"c":50.945,"h":50.9699,"l":50.94,"n":287,"o":50.94,"t":"2026-10-22T14:45:00Z","v":119975,"vw":50.950227},{"c":50.975,"h":50.985,"l":50.94,"n":419,"o":50.94,"t":"2026-10-22T15:00:00Z","v":143565,"vw":50.961645},{"c":50.96,"h":50.98,"l":50.945,"n":184,"o":50.975,"t":"2026-10-22T15:15:00Z","v":146554,"vw":50.965175},{"c":50.985,"h":50.995,"l":50.95,"n":452,"o":50.955,"t":"2026-10-22T15:30:00Z","v":172239,"vw":50.970259},{"c":50.995,"h":51,"l":50.97,"n":211,"o":50.98,"t":"2026-10-22T15:45:00Z","v":111943,"vw":50.990929},{"c":50.995,"h":50.995,"l":50.9701,"n":190,"o":50.99,"t":"2026-10-22T16:00:00Z","v":98041,"vw":50.977785},{"c":50.995,"h":51.0057,"l":50.9901,"n":134,"o":51,"t":"2026-10-22T16:15:00Z","v":83895,"vw":50.996656},{"c":51.045,"h":51.05,"l":50.9902,"n":253,"o":50.9958,"t":"2026-10-22T16:30:00Z","v":138727,"vw":51.028421},{"c":51.045,"h":51.075,"l":51.0343,"n":354,"o":51.045,"t":"2026-10-22T16:45:00Z","v":201323,"vw":51.058376},{"c":51.075,"h":51.075,"l":51.0343,"n":176,"o":51.045,"t":"2026-10-22T17:00:00Z","v":111047,"vw":51.047455},{"c":51.09,"h":51.09,"l":51.07,"n":140,"o":51.0799,"t":"2026-10-22T17:15:00Z","v":80344,"vw":51.079195},{"c":51.095,"h":51.1,"l":51.075,"n":217,"o":51.09,"t":"2026-10-22T17:30:00Z","v":122033,"vw":51.088299},{"c":51.1301,"h":51.145,"l":51.095,"n":257,"o":51.095,"t":"2026-10-22T17:45:00Z","v":157732,"vw":51.12201},{"c":51.105,"h":51.165,"l":51.105,"n":536,"o":51.1345,"t":"2026-10-22T18:00:00Z","v":326976,"vw":51.131009},{"c":51.1457,"h":51.1457,"l":51.105,"n":229,"o":51.105,"t":"2026-10-22T18:15:00Z","v":184594,"vw":51.121353},{"c":51.145,"h":51.16,"l":51.13,"n":351,"o":51.145,"t":"2026-10-22T18:30:00Z","v":255519,"vw":51.141442},{"c":51.1301,"h":51.15,"l":51.1245,"n":358,"o":51.1456,"t":"2026-10-22T18:45:00Z","v":215766,"vw":51.132847},{"c":51.13,"h":51.1398,"l":51.12,"n":139,"o":51.135,"t":"2026-10-22T19:00:00Z","v":66960,"vw":51.134405},{"c":51.125,"h":51.14,"l":51.115,"n":240,"o":51.135,"t":"2026-10-22T19:15:00Z","v":101293,"vw":51.124755},{"c":51.105,"h":51.1257,"l":51.092,"n":313,"o":51.12,"t":"2026-10-22T19:30:00Z","v":127238,"vw":51.106275},{"c":51.095,"h":51.105,"l":51.0842,"n":728,"o":51.1,"t":"2026-10-22T19:45:00Z","v":186654,"vw":51.094088},{"c":51.1,"h":51.1,"l":51.1,"n":4,"o":51.1,"t":"2026-10-22T20:00:00Z","v":9546,"vw":51.1},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-22T20:30:00Z","v":300000,"vw":51.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.55,"strike":56.134756695258694,"iv":0.35972963001143193,"gamma":0.05424478582793294,"theta":-0.026231585057730086,"vega":0.04023437234284059,"rho":0.007276843689612973,"breakevenPct":10.929073767629527},{"delta":0.25,"premium":0.55,"strike":54.10628468801372,"iv":0.2667961345992173,"gamma":0.0831321247059874,"theta":-0.02257223366023135,"vega":0.0456589213678908,"rho":0.009095830940305694,"breakevenPct":6.9594612289896585},{"delta":0.3,"premium":0.55,"strike":52.97386775738796,"iv":0.2076308187811793,"gamma":0.11687984462244416,"theta":-0.019762367110503776,"vega":0.04994552212667555,"rho":0.010879324463570548,"breakevenPct":4.743381129917721},{"delta":0.35,"premium":0.55,"strike":52.35035377956246,"iv":0.17013521447913482,"gamma":0.15564266222636686,"theta":-0.017620177859042296,"vega":0.052955278851431434,"rho":0.012624704320320984,"breakevenPct":3.523197220278786},{"delta":0.4,"premium":0.5365739693912718,"strike":51.93286984695636,"iv":0.14132850948835166,"gamma":0.21310837591449938,"theta":-0.015764208726055207,"vega":0.05431441020399104,"rho":0.01426169735410929,"breakevenPct":2.6799291905041605},{"delta":0.45,"premium":0.5059277851942823,"strike":51.77963892597141,"iv":0.12366613933586289,"gamma":0.2945623220520652,"theta":-0.014275343955021173,"vega":0.05355645846220539,"rho":0.015759674040270753,"breakevenPct":2.320091411283151},{"delta":0.5,"premium":0.4752816009972929,"strike":51.626408004986466,"iv":0.10600376918337412,"gamma":0.37601626818963096,"theta":-0.012786479183987138,"vega":0.05279850672041974,"rho":0.01725765072643222,"breakevenPct":1.9602536320621413},{"delta":0.55,"premium":0.4446354168003034,"strike":51.47317708400152,"iv":0.08834139903088534,"gamma":0.4574702143271968,"theta":-0.011297614412953101,"vega":0.05204055497863409,"rho":0.018755627412593685,"breakevenPct":1.6004158528411314},{"delta":0.6,"premium":0.413989232603314,"strike":51.31994616301657,"iv":0.07067902887839657,"gamma":0.5389241604647625,"theta":-0.009808749641919069,"vega":0.05128260323684844,"rho":0.02025360409875515,"breakevenPct":1.240578073620122},{"delta":0.65,"premium":0.3833430484063245,"strike":51.16671524203162,"iv":0.053016658725907786,"gamma":0.6203781066023283,"theta":-0.008319884870885032,"vega":0.050524651495062786,"rho":0.021751580784916617,"breakevenPct":0.8807402943991121},{"delta":0.7,"premium":0.3526968642093351,"strike":51.013484321046676,"iv":0.03535428857341903,"gamma":0.7018320527398941,"theta":-0.006831020099850997,"vega":0.04976669975327714,"rho":0.02324955747107808,"breakevenPct":0.5209025151781028},{"delta":0.75,"premium":0.5921033203999844,"strike":50.7065414298182,"iv":0.04512153974921129,"gamma":0.5638042648947154,"theta":-0.0059118969662416195,"vega":0.04451038873863275,"rho":0.02644236453176812,"breakevenPct":0.38873728027041854},{"delta":0.8,"premium":0.8575674875052307,"strike":50.38476668181184,"iv":0.05753550877246931,"gamma":0.40459841499856974,"theta":-0.005047748902910061,"vega":0.038820025513449354,"rho":0.029798707856667057,"breakevenPct":0.2785404487613886},{"delta":0.85,"premium":1.1230316546104766,"strike":50.062991933805485,"iv":0.0699494777957273,"gamma":0.24539256510242446,"theta":-0.004183600839578505,"vega":0.03312966228826597,"rho":0.03315505118156599,"breakevenPct":0.16834361725235902},{"delta":0.9,"premium":1.582988024728286,"strike":49.570538921338645,"iv":0.07975566783949234,"gamma":0.15474644658671083,"theta":-0.0032233785882788404,"vega":0.024279929231349272,"rho":0.035114317662688445,"breakevenPct":0.10474940521903965}],"put":[{"delta":0.15,"premium":0.575,"strike":44.946222577211934,"iv":0.4839987796595343,"gamma":0.03354118821463913,"theta":-0.02705413797839839,"vega":0.03351206247424322,"rho":-0.006785975501279507,"breakevenPct":13.167861884125378},{"delta":0.2,"premium":0.575,"strike":47.474943394404434,"iv":0.3439923128391936,"gamma":0.05712983868651619,"theta":-0.02252777702205879,"vega":0.040196298611153876,"rho":-0.00899056650127051,"breakevenPct":8.219288856351412},{"delta":0.25,"premium":0.575,"strike":48.94861152188225,"iv":0.25892010002345345,"gamma":0.08559705770330274,"theta":-0.018802152713330127,"vega":0.04566184069212018,"rho":-0.011231882389716803,"breakevenPct":5.335398195925158},{"delta":0.3,"premium":0.5058467553403434,"strike":49.61469550808584,"iv":0.20237240361956454,"gamma":0.16156645790747287,"theta":-0.014647741715112468,"vega":0.048949725079327294,"rho":-0.013673173261981992,"breakevenPct":3.8965777832769306},{"delta":0.35,"premium":0.43389534474923386,"strike":50.25426360222903,"iv":0.14666030591893459,"gamma":0.23942127881815017,"theta":-0.010470575641653343,"vega":0.052158531598566774,"rho":-0.016122281258378043,"breakevenPct":2.504171707475939},{"delta":0.4,"premium":0.36194393415812415,"strike":50.89383169637223,"iv":0.09094820821830454,"gamma":0.3172760997288276,"theta":-0.006293409568194214,"vega":0.055367338117806246,"rho":-0.018571389254774095,"breakevenPct":1.1117656316749454},{"delta":0.45,"premium":0.46469081942336876,"strike":51.158194233687404,"iv":0.08625599393019727,"gamma":0.31389017450682855,"theta":-0.005679097116843702,"vega":0.055283042488619115,"rho":-0.020647227922318056,"breakevenPct":0.7954923399921069},{"delta":0.5,"premium":0.6022097875569044,"strike":51.34787556904401,"iv":0.09171881638846738,"gamma":0.29433402883156295,"theta":-0.005773937784522003,"vega":0.054543285280728375,"rho":-0.022648770776205605,"breakevenPct":0.6934133434694749},{"delta":0.55,"premium":0.73972875569044,"strike":51.53755690440061,"iv":0.09718163884673747,"gamma":0.2747778831562974,"theta":-0.005868778452200304,"vega":0.05380352807283763,"rho":-0.024650313630093155,"breakevenPct":0.5913343469468428},{"delta":0.6,"premium":0.8772477238239755,"strike":51.727238239757206,"iv":0.10264446130500758,"gamma":0.2552217374810319,"theta":-0.005963619119878604,"vega":0.05306377086494689,"rho":-0.026651856483980704,"breakevenPct":0.48925535042421087},{"delta":0.65,"premium":1.0147666919575111,"strike":51.91691957511381,"iv":0.10810728376327769,"gamma":0.23566559180576632,"theta":-0.006058459787556905,"vega":0.05232401365705614,"rho":-0.028653399337868257,"breakevenPct":0.3871763539015788},{"delta":0.7,"premium":1.413962605548853,"strike":52.33896260554885,"iv":0.12934632086851622,"gamma":0.19466127864897476,"theta":-0.006947406513872133,"vega":0.049728950542822684,"rho":-0.03073699469365485,"breakevenPct":0.3424657534246659},{"delta":0.75,"premium":2.017098914354644,"strike":52.942098914354645,"iv":0.1628806996381182,"gamma":0.1369411338962606,"theta":-0.008455247285886609,"vega":0.045687937273823885,"rho":-0.032884538440601206,"breakevenPct":0.3424657534246659},{"delta":0.8,"premium":3.489513108614234,"strike":54.38951310861423,"iv":0.23854494382022481,"gamma":0.08236441947565538,"theta":-0.011745318352059927,"vega":0.04031460674157303,"rho":-0.035738614723055,"breakevenPct":0.3913894324853284},{"delta":0.85,"premium":6.211111111111109,"strike":57.11111111111111,"iv":0.35284444444444435,"gamma":0.04595555555555557,"theta":-0.015099999999999997,"vega":0.03361111111111111,"rho":-0.03969308426307223,"breakevenPct":0.3913894324853284}]},"raw":{"call":[{"delta":0.2,"premium":0.55,"strike":56.134756695258694,"iv":0.35972963001143193,"gamma":0.05424478582793294,"theta":-0.026231585057730086,"vega":0.04023437234284059,"rho":0.007276843689612973,"breakevenPct":10.929073767629527},{"delta":0.25,"premium":0.55,"strike":54.10628468801372,"iv":0.2667961345992173,"gamma":0.0831321247059874,"theta":-0.02257223366023135,"vega":0.0456589213678908,"rho":0.009095830940305694,"breakevenPct":6.9594612289896585},{"delta":0.3,"premium":0.55,"strike":52.97386775738796,"iv":0.2076308187811793,"gamma":0.11687984462244416,"theta":-0.019762367110503776,"vega":0.04994552212667555,"rho":0.010879324463570548,"breakevenPct":4.743381129917721},{"delta":0.35,"premium":0.55,"strike":52.35035377956246,"iv":0.17013521447913482,"gamma":0.15564266222636686,"theta":-0.017620177859042296,"vega":0.052955278851431434,"rho":0.012624704320320984,"breakevenPct":3.523197220278786},{"delta":0.4,"premium":0.5365739693912718,"strike":51.93286984695636,"iv":0.14132850948835166,"gamma":0.21310837591449938,"theta":-0.015764208726055207,"vega":0.05431441020399104,"rho":0.01426169735410929,"breakevenPct":2.6799291905041605},{"delta":0.45,"premium":0.5059277851942823,"strike":51.77963892597141,"iv":0.12366613933586289,"gamma":0.2945623220520652,"theta":-0.014275343955021173,"vega":0.05355645846220539,"rho":0.015759674040270753,"breakevenPct":2.320091411283151},{"delta":0.5,"premium":0.4752816009972929,"strike":51.626408004986466,"iv":0.10600376918337412,"gamma":0.37601626818963096,"theta":-0.012786479183987138,"vega":0.05279850672041974,"rho":0.01725765072643222,"breakevenPct":1.9602536320621413},{"delta":0.55,"premium":0.4446354168003034,"strike":51.47317708400152,"iv":0.08834139903088534,"gamma":0.4574702143271968,"theta":-0.011297614412953101,"vega":0.05204055497863409,"rho":0.018755627412593685,"breakevenPct":1.6004158528411314},{"delta":0.6,"premium":0.413989232603314,"strike":51.31994616301657,"iv":0.07067902887839657,"gamma":0.5389241604647625,"theta":-0.009808749641919069,"vega":0.05128260323684844,"rho":0.02025360409875515,"breakevenPct":1.240578073620122},{"delta":0.65,"premium":0.3833430484063245,"strike":51.16671524203162,"iv":0.053016658725907786,"gamma":0.6203781066023283,"theta":-0.008319884870885032,"vega":0.050524651495062786,"rho":0.021751580784916617,"breakevenPct":0.8807402943991121},{"delta":0.7,"premium":0.3526968642093351,"strike":51.013484321046676,"iv":0.03535428857341903,"gamma":0.7018320527398941,"theta":-0.006831020099850997,"vega":0.04976669975327714,"rho":0.02324955747107808,"breakevenPct":0.5209025151781028},{"delta":0.75,"premium":0.5921033203999844,"strike":50.7065414298182,"iv":0.04512153974921129,"gamma":0.5638042648947154,"theta":-0.0059118969662416195,"vega":0.04451038873863275,"rho":0.02644236453176812,"breakevenPct":0.38873728027041854},{"delta":0.8,"premium":0.8575674875052307,"strike":50.38476668181184,"iv":0.05753550877246931,"gamma":0.40459841499856974,"theta":-0.005047748902910061,"vega":0.038820025513449354,"rho":0.029798707856667057,"breakevenPct":0.2785404487613886},{"delta":0.85,"premium":1.1230316546104766,"strike":50.062991933805485,"iv":0.0699494777957273,"gamma":0.24539256510242446,"theta":-0.004183600839578505,"vega":0.03312966228826597,"rho":0.03315505118156599,"breakevenPct":0.16834361725235902},{"delta":0.9,"premium":1.582988024728286,"strike":49.570538921338645,"iv":0.07975566783949234,"gamma":0.15474644658671083,"theta":-0.0032233785882788404,"vega":0.024279929231349272,"rho":0.035114317662688445,"breakevenPct":0.10474940521903965}],"put":[{"delta":0.15,"premium":0.575,"strike":44.946222577211934,"iv":0.4839987796595343,"gamma":0.03354118821463913,"theta":-0.02705413797839839,"vega":0.03351206247424322,"rho":-0.006785975501279507,"breakevenPct":13.167861884125378},{"delta":0.2,"premium":0.575,"strike":47.474943394404434,"iv":0.3439923128391936,"gamma":0.05712983868651619,"theta":-0.02252777702205879,"vega":0.040196298611153876,"rho":-0.00899056650127051,"breakevenPct":8.219288856351412},{"delta":0.25,"premium":0.575,"strike":48.94861152188225,"iv":0.25892010002345345,"gamma":0.08559705770330274,"theta":-0.018802152713330127,"vega":0.04566184069212018,"rho":-0.011231882389716803,"breakevenPct":5.335398195925158},{"delta":0.3,"premium":0.5058467553403434,"strike":49.61469550808584,"iv":0.20237240361956454,"gamma":0.16156645790747287,"theta":-0.014647741715112468,"vega":0.048949725079327294,"rho":-0.013673173261981992,"breakevenPct":3.8965777832769306},{"delta":0.35,"premium":0.43389534474923386,"strike":50.25426360222903,"iv":0.14666030591893459,"gamma":0.23942127881815017,"theta":-0.010470575641653343,"vega":0.052158531598566774,"rho":-0.016122281258378043,"breakevenPct":2.504171707475939},{"delta":0.4,"premium":0.36194393415812415,"strike":50.89383169637223,"iv":0.09094820821830454,"gamma":0.3172760997288276,"theta":-0.006293409568194214,"vega":0.055367338117806246,"rho":-0.018571389254774095,"breakevenPct":1.1117656316749454},{"delta":0.45,"premium":0.46469081942336876,"strike":51.158194233687404,"iv":0.08625599393019727,"gamma":0.31389017450682855,"theta":-0.005679097116843702,"vega":0.055283042488619115,"rho":-0.020647227922318056,"breakevenPct":0.7954923399921069},{"delta":0.5,"premium":0.6022097875569044,"strike":51.34787556904401,"iv":0.09171881638846738,"gamma":0.29433402883156295,"theta":-0.005773937784522003,"vega":0.054543285280728375,"rho":-0.022648770776205605,"breakevenPct":0.6934133434694749},{"delta":0.55,"premium":0.73972875569044,"strike":51.53755690440061,"iv":0.09718163884673747,"gamma":0.2747778831562974,"theta":-0.005868778452200304,"vega":0.05380352807283763,"rho":-0.024650313630093155,"breakevenPct":0.5913343469468428},{"delta":0.6,"premium":0.8772477238239755,"strike":51.727238239757206,"iv":0.10264446130500758,"gamma":0.2552217374810319,"theta":-0.005963619119878604,"vega":0.05306377086494689,"rho":-0.026651856483980704,"breakevenPct":0.48925535042421087},{"delta":0.65,"premium":1.0147666919575111,"strike":51.91691957511381,"iv":0.10810728376327769,"gamma":0.23566559180576632,"theta":-0.006058459787556905,"vega":0.05232401365705614,"rho":-0.028653399337868257,"breakevenPct":0.3871763539015788},{"delta":0.7,"premium":1.413962605548853,"strike":52.33896260554885,"iv":0.12934632086851622,"gamma":0.19466127864897476,"theta":-0.006947406513872133,"vega":0.049728950542822684,"rho":-0.03073699469365485,"breakevenPct":0.3424657534246659},{"delta":0.75,"premium":2.017098914354644,"strike":52.942098914354645,"iv":0.1628806996381182,"gamma":0.1369411338962606,"theta":-0.008455247285886609,"vega":0.045687937273823885,"rho":-0.032884538440601206,"breakevenPct":0.3424657534246659},{"delta":0.8,"premium":3.489513108614234,"strike":54.38951310861423,"iv":0.23854494382022481,"gamma":0.08236441947565538,"theta":-0.011745318352059927,"vega":0.04031460674157303,"rho":-0.035738614723055,"breakevenPct":0.3913894324853284},{"delta":0.85,"premium":6.211111111111109,"strike":57.11111111111111,"iv":0.35284444444444435,"gamma":0.04595555555555557,"theta":-0.015099999999999997,"vega":0.03361111111111111,"rho":-0.03969308426307223,"breakevenPct":0.3913894324853284}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}