{"symbol":"JAAA","url":"https://intraalpha.com/companies/JAAA","capturedAt":"2026-10-22T23:21:39.943Z","state":"ready","quote":{"symbol":"JAAA","last_price":50.5904,"prev_close":50.6,"regular_close":50.61,"change":-0.0096,"change_pct":-0.019,"regular_change":0.01,"regular_change_pct":0.0198,"extended_change":-0.0196,"extended_change_pct":-0.0387,"bid":50.59,"ask":50.6,"bid_size":2100,"ask_size":500,"volume":10543395,"vwap":50.595566,"open":50.61,"high":50.61,"low":50.59,"close":50.61,"trade_count":20991,"last_trade_at":"2026-10-22T23:14:10.347575266Z","last_quote_at":"2026-10-22T23:19:39.17780523Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:36.346477251-04:00","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":{"net_assets":31500000000,"net_expense_ratio":0.002,"portfolio_turnover":0.94,"dividend_yield":0.0452,"inception_date":"2020-10-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:38.199709+00:00"},"optionObservedAt":"2026-10-22T19:55:01.366Z","bars":[{"c":50.57,"h":50.57,"l":50.56,"n":20,"o":50.56,"t":"2026-10-15T08:00:00Z","v":2413,"vw":50.566936},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-15T08:45:00Z","v":300,"vw":50.57},{"c":50.57,"h":50.5702,"l":50.57,"n":21,"o":50.5702,"t":"2026-10-15T11:00:00Z","v":561,"vw":50.570083},{"c":50.57,"h":50.5715,"l":50.57,"n":2,"o":50.5715,"t":"2026-10-15T11:15:00Z","v":2250,"vw":50.570167},{"c":50.5715,"h":50.5715,"l":50.5715,"n":1,"o":50.5715,"t":"2026-10-15T11:20:00Z","v":2500,"vw":50.5715},{"c":50.5701,"h":50.5701,"l":50.57,"n":10,"o":50.57,"t":"2026-10-15T11:30:00Z","v":2000,"vw":50.57005},{"c":50.57,"h":50.5701,"l":50.57,"n":15,"o":50.57,"t":"2026-10-15T11:35:00Z","v":3453,"vw":50.57003},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-15T11:45:00Z","v":600,"vw":50.58},{"c":50.57,"h":50.57,"l":50.57,"n":2,"o":50.57,"t":"2026-10-15T12:05:00Z","v":380,"vw":50.57},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-15T12:10:00Z","v":500,"vw":50.58},{"c":50.57,"h":50.57,"l":50.57,"n":6,"o":50.57,"t":"2026-10-15T12:15:00Z","v":1248,"vw":50.57},{"c":50.57,"h":50.58,"l":50.57,"n":3,"o":50.58,"t":"2026-10-15T12:20:00Z","v":1880,"vw":50.575319},{"c":50.5755,"h":50.5755,"l":50.5755,"n":2,"o":50.5755,"t":"2026-10-15T12:30:00Z","v":208,"vw":50.5755},{"c":50.57,"h":50.57,"l":50.56,"n":3,"o":50.56,"t":"2026-10-15T12:45:00Z","v":4300,"vw":50.568612},{"c":50.5715,"h":50.5785,"l":50.5715,"n":3,"o":50.5785,"t":"2026-10-15T12:50:00Z","v":1158,"vw":50.572349},{"c":50.57,"h":50.57,"l":50.57,"n":3,"o":50.57,"t":"2026-10-15T13:00:00Z","v":520,"vw":50.57},{"c":50.57,"h":50.5715,"l":50.57,"n":7,"o":50.5715,"t":"2026-10-15T13:05:00Z","v":4062,"vw":50.570763},{"c":50.5717,"h":50.5717,"l":50.5708,"n":3,"o":50.5708,"t":"2026-10-15T13:10:00Z","v":2405,"vw":50.57095},{"c":50.57,"h":50.57,"l":50.57,"n":2,"o":50.57,"t":"2026-10-15T13:20:00Z","v":930,"vw":50.57},{"c":50.575,"h":50.58,"l":50.57,"n":452,"o":50.57,"t":"2026-10-15T13:30:00Z","v":242922,"vw":50.575798},{"c":50.5709,"h":50.58,"l":50.57,"n":258,"o":50.5707,"t":"2026-10-15T13:35:00Z","v":38339,"vw":50.574141},{"c":50.5701,"h":50.58,"l":50.57,"n":281,"o":50.57,"t":"2026-10-15T13:40:00Z","v":48165,"vw":50.574355},{"c":50.5707,"h":50.58,"l":50.57,"n":209,"o":50.58,"t":"2026-10-15T13:45:00Z","v":42129,"vw":50.573096},{"c":50.58,"h":50.58,"l":50.57,"n":198,"o":50.575,"t":"2026-10-15T13:50:00Z","v":45800,"vw":50.575368},{"c":50.5709,"h":50.58,"l":50.57,"n":240,"o":50.575,"t":"2026-10-15T13:55:00Z","v":44278,"vw":50.573957},{"c":50.58,"h":50.58,"l":50.57,"n":308,"o":50.575,"t":"2026-10-15T14:00:00Z","v":59450,"vw":50.573012},{"c":50.5701,"h":50.58,"l":50.57,"n":166,"o":50.58,"t":"2026-10-15T14:05:00Z","v":31441,"vw":50.574849},{"c":50.57,"h":50.58,"l":50.57,"n":238,"o":50.57,"t":"2026-10-15T14:10:00Z","v":97830,"vw":50.574236},{"c":50.58,"h":50.58,"l":50.57,"n":276,"o":50.57,"t":"2026-10-15T14:15:00Z","v":50691,"vw":50.574611},{"c":50.57,"h":50.58,"l":50.57,"n":303,"o":50.575,"t":"2026-10-15T14:20:00Z","v":77086,"vw":50.57332},{"c":50.57,"h":50.58,"l":50.57,"n":267,"o":50.58,"t":"2026-10-15T14:25:00Z","v":54652,"vw":50.574698},{"c":50.57,"h":50.58,"l":50.57,"n":363,"o":50.57,"t":"2026-10-15T14:30:00Z","v":106016,"vw":50.574659},{"c":50.5701,"h":50.58,"l":50.57,"n":311,"o":50.57,"t":"2026-10-15T14:35:00Z","v":117874,"vw":50.574702},{"c":50.575,"h":50.58,"l":50.57,"n":226,"o":50.5764,"t":"2026-10-15T14:40:00Z","v":79078,"vw":50.573759},{"c":50.575,"h":50.58,"l":50.57,"n":173,"o":50.5799,"t":"2026-10-15T14:45:00Z","v":28564,"vw":50.573337},{"c":50.575,"h":50.58,"l":50.57,"n":120,"o":50.57,"t":"2026-10-15T14:50:00Z","v":40102,"vw":50.574302},{"c":50.5701,"h":50.58,"l":50.57,"n":152,"o":50.5761,"t":"2026-10-15T14:55:00Z","v":51354,"vw":50.572888},{"c":50.5753,"h":50.58,"l":50.57,"n":218,"o":50.57,"t":"2026-10-15T15:00:00Z","v":43144,"vw":50.573882},{"c":50.57,"h":50.58,"l":50.57,"n":199,"o":50.574467,"t":"2026-10-15T15:05:00Z","v":700398,"vw":50.579369},{"c":50.58,"h":50.58,"l":50.57,"n":132,"o":50.575,"t":"2026-10-15T15:10:00Z","v":60848,"vw":50.575045},{"c":50.575,"h":50.58,"l":50.57,"n":218,"o":50.575,"t":"2026-10-15T15:15:00Z","v":53293,"vw":50.573081},{"c":50.575,"h":50.58,"l":50.57,"n":178,"o":50.57,"t":"2026-10-15T15:20:00Z","v":39398,"vw":50.573312},{"c":50.57,"h":50.58,"l":50.57,"n":167,"o":50.575,"t":"2026-10-15T15:25:00Z","v":31182,"vw":50.57405},{"c":50.575,"h":50.58,"l":50.57,"n":203,"o":50.57,"t":"2026-10-15T15:30:00Z","v":64802,"vw":50.572879},{"c":50.5724,"h":50.58,"l":50.57,"n":161,"o":50.58,"t":"2026-10-15T15:35:00Z","v":70092,"vw":50.572269},{"c":50.575,"h":50.58,"l":50.57,"n":129,"o":50.57,"t":"2026-10-15T15:40:00Z","v":66243,"vw":50.572927},{"c":50.575,"h":50.58,"l":50.57,"n":86,"o":50.58,"t":"2026-10-15T15:45:00Z","v":69597,"vw":50.574763},{"c":50.575,"h":50.5799,"l":50.57,"n":111,"o":50.57,"t":"2026-10-15T15:50:00Z","v":133849,"vw":50.570952},{"c":50.575,"h":50.58,"l":50.57,"n":104,"o":50.58,"t":"2026-10-15T15:55:00Z","v":23101,"vw":50.573852},{"c":50.5701,"h":50.58,"l":50.57,"n":122,"o":50.575,"t":"2026-10-15T16:00:00Z","v":23946,"vw":50.572421},{"c":50.57,"h":50.58,"l":50.57,"n":200,"o":50.5701,"t":"2026-10-15T16:05:00Z","v":60035,"vw":50.572012},{"c":50.57,"h":50.58,"l":50.57,"n":223,"o":50.57,"t":"2026-10-15T16:10:00Z","v":79300,"vw":50.572063},{"c":50.575,"h":50.58,"l":50.57,"n":161,"o":50.57,"t":"2026-10-15T16:15:00Z","v":37414,"vw":50.572686},{"c":50.575,"h":50.58,"l":50.57,"n":145,"o":50.57,"t":"2026-10-15T16:20:00Z","v":207083,"vw":50.578558},{"c":50.57,"h":50.5799,"l":50.57,"n":152,"o":50.575,"t":"2026-10-15T16:25:00Z","v":49890,"vw":50.571703},{"c":50.57,"h":50.58,"l":50.57,"n":274,"o":50.575,"t":"2026-10-15T16:30:00Z","v":94845,"vw":50.57265},{"c":50.57,"h":50.58,"l":50.57,"n":152,"o":50.575,"t":"2026-10-15T16:35:00Z","v":100930,"vw":50.571312},{"c":50.5759,"h":50.58,"l":50.57,"n":155,"o":50.575,"t":"2026-10-15T16:40:00Z","v":47458,"vw":50.572104},{"c":50.56,"h":50.58,"l":50.56,"n":213,"o":50.57,"t":"2026-10-15T16:45:00Z","v":95109,"vw":50.568242},{"c":50.56,"h":50.57,"l":50.56,"n":227,"o":50.57,"t":"2026-10-15T16:50:00Z","v":64713,"vw":50.565751},{"c":50.57,"h":50.57,"l":50.56,"n":157,"o":50.57,"t":"2026-10-15T16:55:00Z","v":65952,"vw":50.568628},{"c":50.5601,"h":50.57,"l":50.56,"n":304,"o":50.5699,"t":"2026-10-15T17:00:00Z","v":100816,"vw":50.568362},{"c":50.5699,"h":50.57,"l":50.56,"n":300,"o":50.57,"t":"2026-10-15T17:05:00Z","v":140686,"vw":50.568231},{"c":50.564,"h":50.57,"l":50.56,"n":219,"o":50.565,"t":"2026-10-15T17:10:00Z","v":65002,"vw":50.567858},{"c":50.5661,"h":50.57,"l":50.5642,"n":250,"o":50.5642,"t":"2026-10-15T17:15:00Z","v":87870,"vw":50.568283},{"c":50.57,"h":50.57,"l":50.56,"n":234,"o":50.5699,"t":"2026-10-15T17:20:00Z","v":65222,"vw":50.566811},{"c":50.5699,"h":50.57,"l":50.56,"n":265,"o":50.565,"t":"2026-10-15T17:25:00Z","v":102840,"vw":50.566586},{"c":50.57,"h":50.57,"l":50.56,"n":220,"o":50.57,"t":"2026-10-15T17:30:00Z","v":58575,"vw":50.568033},{"c":50.57,"h":50.57,"l":50.56,"n":267,"o":50.57,"t":"2026-10-15T17:35:00Z","v":91405,"vw":50.567951},{"c":50.5699,"h":50.57,"l":50.5613,"n":256,"o":50.565,"t":"2026-10-15T17:40:00Z","v":50501,"vw":50.568124},{"c":50.5661,"h":50.57,"l":50.56,"n":258,"o":50.5658,"t":"2026-10-15T17:45:00Z","v":42765,"vw":50.567769},{"c":50.57,"h":50.57,"l":50.56,"n":359,"o":50.5661,"t":"2026-10-15T17:50:00Z","v":90246,"vw":50.568436},{"c":50.5699,"h":50.57,"l":50.56,"n":161,"o":50.57,"t":"2026-10-15T17:55:00Z","v":46317,"vw":50.567463},{"c":50.57,"h":50.57,"l":50.56,"n":129,"o":50.565,"t":"2026-10-15T18:00:00Z","v":60608,"vw":50.565894},{"c":50.565,"h":50.57,"l":50.56,"n":71,"o":50.5699,"t":"2026-10-15T18:05:00Z","v":20504,"vw":50.56505},{"c":50.57,"h":50.57,"l":50.56,"n":184,"o":50.565,"t":"2026-10-15T18:10:00Z","v":37969,"vw":50.566758},{"c":50.57,"h":50.57,"l":50.56,"n":216,"o":50.57,"t":"2026-10-15T18:15:00Z","v":59980,"vw":50.567336},{"c":50.5699,"h":50.57,"l":50.56,"n":226,"o":50.57,"t":"2026-10-15T18:20:00Z","v":50872,"vw":50.567734},{"c":50.5699,"h":50.57,"l":50.56,"n":254,"o":50.57,"t":"2026-10-15T18:25:00Z","v":53146,"vw":50.568499},{"c":50.565,"h":50.57,"l":50.56,"n":134,"o":50.5698,"t":"2026-10-15T18:30:00Z","v":136157,"vw":50.563443},{"c":50.57,"h":50.57,"l":50.56,"n":134,"o":50.569,"t":"2026-10-15T18:35:00Z","v":62884,"vw":50.568182},{"c":50.5699,"h":50.57,"l":50.56,"n":118,"o":50.565,"t":"2026-10-15T18:40:00Z","v":43869,"vw":50.566247},{"c":50.56,"h":50.57,"l":50.56,"n":157,"o":50.565,"t":"2026-10-15T18:45:00Z","v":53470,"vw":50.566726},{"c":50.57,"h":50.57,"l":50.56,"n":182,"o":50.5699,"t":"2026-10-15T18:50:00Z","v":109149,"vw":50.56462},{"c":50.5699,"h":50.57,"l":50.56,"n":340,"o":50.569,"t":"2026-10-15T18:55:00Z","v":104928,"vw":50.567503},{"c":50.57,"h":50.57,"l":50.56,"n":328,"o":50.57,"t":"2026-10-15T19:00:00Z","v":100528,"vw":50.568371},{"c":50.565,"h":50.57,"l":50.56,"n":233,"o":50.565,"t":"2026-10-15T19:05:00Z","v":59254,"vw":50.567486},{"c":50.565,"h":50.57,"l":50.56,"n":238,"o":50.565,"t":"2026-10-15T19:10:00Z","v":67606,"vw":50.568265},{"c":50.565,"h":50.57,"l":50.56,"n":199,"o":50.56,"t":"2026-10-15T19:15:00Z","v":79799,"vw":50.56461},{"c":50.565,"h":50.57,"l":50.56,"n":165,"o":50.569,"t":"2026-10-15T19:20:00Z","v":61904,"vw":50.566292},{"c":50.565,"h":50.57,"l":50.56,"n":209,"o":50.57,"t":"2026-10-15T19:25:00Z","v":60983,"vw":50.566744},{"c":50.56,"h":50.57,"l":50.56,"n":211,"o":50.57,"t":"2026-10-15T19:30:00Z","v":59935,"vw":50.56651},{"c":50.57,"h":50.57,"l":50.56,"n":285,"o":50.57,"t":"2026-10-15T19:35:00Z","v":87392,"vw":50.567452},{"c":50.565,"h":50.57,"l":50.56,"n":313,"o":50.57,"t":"2026-10-15T19:40:00Z","v":82891,"vw":50.567486},{"c":50.5699,"h":50.57,"l":50.56,"n":272,"o":50.565,"t":"2026-10-15T19:45:00Z","v":77501,"vw":50.56772},{"c":50.565,"h":50.57,"l":50.56,"n":378,"o":50.5651,"t":"2026-10-15T19:50:00Z","v":122443,"vw":50.56784},{"c":50.57,"h":50.57,"l":50.56,"n":929,"o":50.57,"t":"2026-10-15T19:55:00Z","v":1567577,"vw":50.561044},{"c":50.5692,"h":50.57,"l":50.5602,"n":29,"o":50.57,"t":"2026-10-15T20:00:00Z","v":9275,"vw":50.569414},{"c":50.5685,"h":50.5685,"l":50.5601,"n":4,"o":50.5685,"t":"2026-10-15T20:05:00Z","v":3933,"vw":50.565937},{"c":50.5658,"h":50.5658,"l":50.562,"n":2,"o":50.562,"t":"2026-10-15T20:10:00Z","v":876,"vw":50.564364},{"c":50.562,"h":50.562,"l":50.562,"n":1,"o":50.562,"t":"2026-10-15T20:15:00Z","v":400,"vw":50.562},{"c":50.5615,"h":50.5696,"l":50.5615,"n":3,"o":50.562,"t":"2026-10-15T20:20:00Z","v":4500,"vw":50.563356},{"c":50.56,"h":50.5615,"l":50.56,"n":5,"o":50.5615,"t":"2026-10-15T20:25:00Z","v":6819,"vw":50.560396},{"c":50.565,"h":50.565,"l":50.56,"n":7,"o":50.56,"t":"2026-10-15T20:30:00Z","v":6500,"vw":50.561699},{"c":50.5613,"h":50.57,"l":50.5613,"n":4,"o":50.565,"t":"2026-10-15T20:35:00Z","v":4400,"vw":50.564164},{"c":50.5615,"h":50.5615,"l":50.5615,"n":2,"o":50.5615,"t":"2026-10-15T20:40:00Z","v":3000,"vw":50.5615},{"c":50.5602,"h":50.562,"l":50.5602,"n":4,"o":50.562,"t":"2026-10-15T20:45:00Z","v":8000,"vw":50.5613},{"c":50.5687,"h":50.5687,"l":50.5687,"n":1,"o":50.5687,"t":"2026-10-15T20:50:00Z","v":140,"vw":50.5687},{"c":50.5695,"h":50.5695,"l":50.5695,"n":1,"o":50.5695,"t":"2026-10-15T20:55:00Z","v":380,"vw":50.5695},{"c":50.5679,"h":50.5679,"l":50.5679,"n":1,"o":50.5679,"t":"2026-10-15T21:00:00Z","v":960,"vw":50.5679},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-15T21:05:00Z","v":2000,"vw":50.56},{"c":50.56,"h":50.56,"l":50.56,"n":2,"o":50.56,"t":"2026-10-15T21:10:00Z","v":2000,"vw":50.56},{"c":50.56,"h":50.56,"l":50.552,"n":5,"o":50.552,"t":"2026-10-15T21:25:00Z","v":2588,"vw":50.556082},{"c":50.5599,"h":50.56,"l":50.5599,"n":7,"o":50.56,"t":"2026-10-15T21:30:00Z","v":1870,"vw":50.559984},{"c":50.5506,"h":50.5506,"l":50.5506,"n":1,"o":50.5506,"t":"2026-10-15T21:35:00Z","v":142,"vw":50.5506},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-15T21:40:00Z","v":278,"vw":50.56},{"c":50.5506,"h":50.56,"l":50.5506,"n":6,"o":50.555,"t":"2026-10-15T21:50:00Z","v":1769,"vw":50.558082},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-15T21:55:00Z","v":195,"vw":50.56},{"c":50.5515,"h":50.5515,"l":50.5515,"n":2,"o":50.5515,"t":"2026-10-15T22:35:00Z","v":1470,"vw":50.5515},{"c":50.555,"h":50.555,"l":50.555,"n":3,"o":50.555,"t":"2026-10-15T22:45:00Z","v":400,"vw":50.555},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-15T22:55:00Z","v":500,"vw":50.56},{"c":50.56,"h":50.56,"l":50.56,"n":3,"o":50.56,"t":"2026-10-15T23:15:00Z","v":1214,"vw":50.56},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-15T23:20:00Z","v":804,"vw":50.56},{"c":50.578,"h":50.578,"l":50.578,"n":2,"o":50.578,"t":"2026-10-16T08:10:00Z","v":2131,"vw":50.578},{"c":50.5799,"h":50.58,"l":50.575,"n":4,"o":50.575,"t":"2026-10-16T08:25:00Z","v":3222,"vw":50.578125},{"c":50.58,"h":50.58,"l":50.58,"n":3,"o":50.58,"t":"2026-10-16T08:35:00Z","v":2703,"vw":50.58},{"c":50.5782,"h":50.5782,"l":50.5782,"n":1,"o":50.5782,"t":"2026-10-16T10:20:00Z","v":2882,"vw":50.5782},{"c":50.58,"h":50.58,"l":50.58,"n":3,"o":50.58,"t":"2026-10-16T10:30:00Z","v":746,"vw":50.58},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-16T10:45:00Z","v":600,"vw":50.59},{"c":50.5817,"h":50.5817,"l":50.5801,"n":8,"o":50.5801,"t":"2026-10-16T11:00:00Z","v":1219,"vw":50.581308},{"c":50.58,"h":50.58,"l":50.58,"n":4,"o":50.58,"t":"2026-10-16T11:35:00Z","v":1549,"vw":50.58},{"c":50.57,"h":50.57,"l":50.57,"n":14,"o":50.57,"t":"2026-10-16T12:30:00Z","v":7865,"vw":50.57},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-16T12:40:00Z","v":1000,"vw":50.57},{"c":50.57,"h":50.57,"l":50.57,"n":4,"o":50.57,"t":"2026-10-16T12:45:00Z","v":15650,"vw":50.57},{"c":50.5715,"h":50.5715,"l":50.5715,"n":1,"o":50.5715,"t":"2026-10-16T12:50:00Z","v":188,"vw":50.5715},{"c":50.58,"h":50.58,"l":50.5799,"n":9,"o":50.5799,"t":"2026-10-16T12:55:00Z","v":35100,"vw":50.58},{"c":50.5815,"h":50.5815,"l":50.5815,"n":1,"o":50.5815,"t":"2026-10-16T13:15:00Z","v":100,"vw":50.5815},{"c":50.585,"h":50.59,"l":50.58,"n":402,"o":50.58,"t":"2026-10-16T13:30:00Z","v":249582,"vw":50.581789},{"c":50.5807,"h":50.59,"l":50.58,"n":224,"o":50.585,"t":"2026-10-16T13:35:00Z","v":14062,"vw":50.583681},{"c":50.585,"h":50.59,"l":50.58,"n":192,"o":50.58,"t":"2026-10-16T13:40:00Z","v":30186,"vw":50.582985},{"c":50.58,"h":50.59,"l":50.58,"n":227,"o":50.585,"t":"2026-10-16T13:45:00Z","v":38955,"vw":50.584557},{"c":50.5859,"h":50.59,"l":50.58,"n":266,"o":50.585,"t":"2026-10-16T13:50:00Z","v":29664,"vw":50.584262},{"c":50.58,"h":50.59,"l":50.58,"n":218,"o":50.58,"t":"2026-10-16T13:55:00Z","v":27501,"vw":50.583178},{"c":50.586,"h":50.59,"l":50.58,"n":213,"o":50.585,"t":"2026-10-16T14:00:00Z","v":26666,"vw":50.585217},{"c":50.585,"h":50.59,"l":50.58,"n":222,"o":50.5801,"t":"2026-10-16T14:05:00Z","v":31327,"vw":50.584483},{"c":50.585,"h":50.59,"l":50.58,"n":259,"o":50.58,"t":"2026-10-16T14:10:00Z","v":60722,"vw":50.582557},{"c":50.58,"h":50.59,"l":50.58,"n":235,"o":50.59,"t":"2026-10-16T14:15:00Z","v":47279,"vw":50.583893},{"c":50.585,"h":50.59,"l":50.58,"n":239,"o":50.5859,"t":"2026-10-16T14:20:00Z","v":58933,"vw":50.582277},{"c":50.58,"h":50.59,"l":50.58,"n":255,"o":50.58,"t":"2026-10-16T14:25:00Z","v":109146,"vw":50.584023},{"c":50.58,"h":50.59,"l":50.58,"n":416,"o":50.58,"t":"2026-10-16T14:30:00Z","v":70970,"vw":50.58238},{"c":50.59,"h":50.59,"l":50.58,"n":382,"o":50.58,"t":"2026-10-16T14:35:00Z","v":81831,"vw":50.582835},{"c":50.5801,"h":50.59,"l":50.58,"n":364,"o":50.59,"t":"2026-10-16T14:40:00Z","v":115730,"vw":50.581161},{"c":50.585,"h":50.59,"l":50.58,"n":267,"o":50.5859,"t":"2026-10-16T14:45:00Z","v":100078,"vw":50.581174},{"c":50.59,"h":50.59,"l":50.58,"n":244,"o":50.5861,"t":"2026-10-16T14:50:00Z","v":264111,"vw":50.580365},{"c":50.58,"h":50.59,"l":50.58,"n":254,"o":50.58,"t":"2026-10-16T14:55:00Z","v":103740,"vw":50.581527},{"c":50.5854,"h":50.59,"l":50.58,"n":210,"o":50.58,"t":"2026-10-16T15:00:00Z","v":88742,"vw":50.581372},{"c":50.58,"h":50.59,"l":50.58,"n":222,"o":50.59,"t":"2026-10-16T15:05:00Z","v":83689,"vw":50.583132},{"c":50.58,"h":50.59,"l":50.58,"n":316,"o":50.585,"t":"2026-10-16T15:10:00Z","v":168595,"vw":50.582226},{"c":50.585,"h":50.59,"l":50.58,"n":208,"o":50.58,"t":"2026-10-16T15:15:00Z","v":142374,"vw":50.581463},{"c":50.586,"h":50.59,"l":50.58,"n":200,"o":50.5801,"t":"2026-10-16T15:20:00Z","v":162366,"vw":50.583768},{"c":50.5801,"h":50.59,"l":50.58,"n":89,"o":50.58,"t":"2026-10-16T15:25:00Z","v":29618,"vw":50.582321},{"c":50.58,"h":50.5899,"l":50.58,"n":114,"o":50.585,"t":"2026-10-16T15:30:00Z","v":21910,"vw":50.582692},{"c":50.58,"h":50.59,"l":50.58,"n":109,"o":50.585,"t":"2026-10-16T15:35:00Z","v":36811,"vw":50.586496},{"c":50.58,"h":50.59,"l":50.58,"n":99,"o":50.586,"t":"2026-10-16T15:40:00Z","v":25824,"vw":50.587023},{"c":50.585,"h":50.59,"l":50.58,"n":177,"o":50.58,"t":"2026-10-16T15:45:00Z","v":77335,"vw":50.581461},{"c":50.585,"h":50.59,"l":50.58,"n":132,"o":50.585,"t":"2026-10-16T15:50:00Z","v":26498,"vw":50.583848},{"c":50.58,"h":50.59,"l":50.58,"n":161,"o":50.585,"t":"2026-10-16T15:55:00Z","v":51240,"vw":50.583908},{"c":50.5801,"h":50.59,"l":50.58,"n":95,"o":50.585,"t":"2026-10-16T16:00:00Z","v":25781,"vw":50.584993},{"c":50.59,"h":50.59,"l":50.58,"n":143,"o":50.589,"t":"2026-10-16T16:05:00Z","v":19533,"vw":50.583329},{"c":50.58,"h":50.59,"l":50.58,"n":191,"o":50.58,"t":"2026-10-16T16:10:00Z","v":43839,"vw":50.582104},{"c":50.59,"h":50.59,"l":50.58,"n":168,"o":50.58,"t":"2026-10-16T16:15:00Z","v":103463,"vw":50.588921},{"c":50.59,"h":50.59,"l":50.58,"n":203,"o":50.5801,"t":"2026-10-16T16:20:00Z","v":130713,"vw":50.58664},{"c":50.58,"h":50.59,"l":50.58,"n":255,"o":50.58,"t":"2026-10-16T16:25:00Z","v":55176,"vw":50.58451},{"c":50.59,"h":50.59,"l":50.58,"n":323,"o":50.59,"t":"2026-10-16T16:30:00Z","v":69199,"vw":50.585999},{"c":50.59,"h":50.59,"l":50.58,"n":282,"o":50.585,"t":"2026-10-16T16:35:00Z","v":56791,"vw":50.585429},{"c":50.58,"h":50.59,"l":50.58,"n":195,"o":50.58,"t":"2026-10-16T16:40:00Z","v":76992,"vw":50.586423},{"c":50.58,"h":50.59,"l":50.58,"n":231,"o":50.58,"t":"2026-10-16T16:45:00Z","v":80708,"vw":50.585015},{"c":50.5899,"h":50.59,"l":50.58,"n":222,"o":50.58,"t":"2026-10-16T16:50:00Z","v":43925,"vw":50.584109},{"c":50.58,"h":50.59,"l":50.58,"n":405,"o":50.58,"t":"2026-10-16T16:55:00Z","v":38289,"vw":50.584077},{"c":50.58,"h":50.59,"l":50.58,"n":127,"o":50.58,"t":"2026-10-16T17:00:00Z","v":34169,"vw":50.583023},{"c":50.585,"h":50.59,"l":50.58,"n":176,"o":50.59,"t":"2026-10-16T17:05:00Z","v":68668,"vw":50.58483},{"c":50.58,"h":50.59,"l":50.58,"n":221,"o":50.58,"t":"2026-10-16T17:10:00Z","v":45791,"vw":50.584407},{"c":50.58,"h":50.59,"l":50.58,"n":239,"o":50.5841,"t":"2026-10-16T17:15:00Z","v":40419,"vw":50.584715},{"c":50.586,"h":50.59,"l":50.58,"n":263,"o":50.59,"t":"2026-10-16T17:20:00Z","v":65507,"vw":50.585274},{"c":50.59,"h":50.59,"l":50.58,"n":469,"o":50.59,"t":"2026-10-16T17:25:00Z","v":65283,"vw":50.585161},{"c":50.58,"h":50.59,"l":50.58,"n":296,"o":50.58,"t":"2026-10-16T17:30:00Z","v":120919,"vw":50.582729},{"c":50.585,"h":50.59,"l":50.58,"n":246,"o":50.58,"t":"2026-10-16T17:35:00Z","v":34562,"vw":50.585441},{"c":50.59,"h":50.59,"l":50.58,"n":290,"o":50.58,"t":"2026-10-16T17:40:00Z","v":71844,"vw":50.585037},{"c":50.58,"h":50.59,"l":50.58,"n":381,"o":50.58,"t":"2026-10-16T17:45:00Z","v":69362,"vw":50.584786},{"c":50.59,"h":50.59,"l":50.58,"n":242,"o":50.59,"t":"2026-10-16T17:50:00Z","v":35179,"vw":50.585452},{"c":50.58,"h":50.59,"l":50.58,"n":340,"o":50.58,"t":"2026-10-16T17:55:00Z","v":32847,"vw":50.584466},{"c":50.585,"h":50.59,"l":50.58,"n":430,"o":50.5841,"t":"2026-10-16T18:00:00Z","v":78254,"vw":50.584706},{"c":50.58,"h":50.59,"l":50.58,"n":484,"o":50.59,"t":"2026-10-16T18:05:00Z","v":80823,"vw":50.584818},{"c":50.59,"h":50.59,"l":50.58,"n":398,"o":50.58,"t":"2026-10-16T18:10:00Z","v":62815,"vw":50.583187},{"c":50.58,"h":50.59,"l":50.58,"n":281,"o":50.58,"t":"2026-10-16T18:15:00Z","v":61392,"vw":50.583837},{"c":50.58,"h":50.59,"l":50.58,"n":395,"o":50.585,"t":"2026-10-16T18:20:00Z","v":63466,"vw":50.583316},{"c":50.58,"h":50.59,"l":50.58,"n":691,"o":50.585,"t":"2026-10-16T18:25:00Z","v":342145,"vw":50.581464},{"c":50.58,"h":50.59,"l":50.58,"n":800,"o":50.5801,"t":"2026-10-16T18:30:00Z","v":178421,"vw":50.581559},{"c":50.581,"h":50.59,"l":50.58,"n":678,"o":50.58,"t":"2026-10-16T18:35:00Z","v":193369,"vw":50.581301},{"c":50.58,"h":50.59,"l":50.58,"n":555,"o":50.585,"t":"2026-10-16T18:40:00Z","v":151123,"vw":50.580964},{"c":50.585,"h":50.59,"l":50.58,"n":549,"o":50.58,"t":"2026-10-16T18:45:00Z","v":133151,"vw":50.582093},{"c":50.58,"h":50.59,"l":50.58,"n":319,"o":50.581,"t":"2026-10-16T18:50:00Z","v":88764,"vw":50.584217},{"c":50.5801,"h":50.59,"l":50.58,"n":400,"o":50.59,"t":"2026-10-16T18:55:00Z","v":97299,"vw":50.580596},{"c":50.58,"h":50.59,"l":50.58,"n":312,"o":50.58,"t":"2026-10-16T19:00:00Z","v":159070,"vw":50.583014},{"c":50.58,"h":50.59,"l":50.58,"n":453,"o":50.59,"t":"2026-10-16T19:05:00Z","v":243462,"vw":50.581331},{"c":50.585,"h":50.59,"l":50.58,"n":340,"o":50.58,"t":"2026-10-16T19:10:00Z","v":113292,"vw":50.581847},{"c":50.5801,"h":50.59,"l":50.58,"n":245,"o":50.585,"t":"2026-10-16T19:15:00Z","v":42979,"vw":50.582285},{"c":50.58,"h":50.59,"l":50.58,"n":326,"o":50.5801,"t":"2026-10-16T19:20:00Z","v":85532,"vw":50.581469},{"c":50.58,"h":50.59,"l":50.58,"n":338,"o":50.581,"t":"2026-10-16T19:25:00Z","v":126236,"vw":50.582937},{"c":50.57,"h":50.5899,"l":50.57,"n":415,"o":50.58,"t":"2026-10-16T19:30:00Z","v":114588,"vw":50.578257},{"c":50.58,"h":50.58,"l":50.57,"n":307,"o":50.5799,"t":"2026-10-16T19:35:00Z","v":86063,"vw":50.575502},{"c":50.575,"h":50.58,"l":50.57,"n":365,"o":50.58,"t":"2026-10-16T19:40:00Z","v":48700,"vw":50.576088},{"c":50.575,"h":50.58,"l":50.57,"n":479,"o":50.5761,"t":"2026-10-16T19:45:00Z","v":133930,"vw":50.574827},{"c":50.575,"h":50.58,"l":50.57,"n":408,"o":50.57,"t":"2026-10-16T19:50:00Z","v":72054,"vw":50.575649},{"c":50.57,"h":50.58,"l":50.57,"n":772,"o":50.575,"t":"2026-10-16T19:55:00Z","v":257174,"vw":50.574042},{"c":50.5785,"h":50.58,"l":50.5785,"n":31,"o":50.58,"t":"2026-10-16T20:00:00Z","v":36090,"vw":50.57996},{"c":50.5705,"h":50.5705,"l":50.57,"n":11,"o":50.57,"t":"2026-10-16T20:05:00Z","v":842,"vw":50.57025},{"c":50.5705,"h":50.578,"l":50.57,"n":11,"o":50.57,"t":"2026-10-16T20:10:00Z","v":2542,"vw":50.573383},{"c":50.5701,"h":50.572,"l":50.57,"n":5,"o":50.572,"t":"2026-10-16T20:15:00Z","v":784,"vw":50.570366},{"c":50.5705,"h":50.5705,"l":50.57,"n":2,"o":50.57,"t":"2026-10-16T20:20:00Z","v":200,"vw":50.57025},{"c":50.58,"h":50.58,"l":50.58,"n":3,"o":50.58,"t":"2026-10-16T20:30:00Z","v":8689,"vw":50.58},{"c":50.5705,"h":50.5705,"l":50.5704,"n":4,"o":50.5704,"t":"2026-10-16T20:35:00Z","v":1155,"vw":50.570409},{"c":50.5799,"h":50.5799,"l":50.5795,"n":2,"o":50.5795,"t":"2026-10-16T20:40:00Z","v":400,"vw":50.5797},{"c":50.57,"h":50.57,"l":50.57,"n":2,"o":50.57,"t":"2026-10-16T20:50:00Z","v":500,"vw":50.57},{"c":50.5795,"h":50.5795,"l":50.5795,"n":1,"o":50.5795,"t":"2026-10-16T20:55:00Z","v":890,"vw":50.5795},{"c":50.5701,"h":50.5701,"l":50.5701,"n":1,"o":50.5701,"t":"2026-10-16T21:05:00Z","v":293,"vw":50.5701},{"c":50.5705,"h":50.5705,"l":50.5705,"n":1,"o":50.5705,"t":"2026-10-16T21:25:00Z","v":100,"vw":50.5705},{"c":50.5704,"h":50.5704,"l":50.5704,"n":1,"o":50.5704,"t":"2026-10-16T21:45:00Z","v":100,"vw":50.5704},{"c":50.5797,"h":50.5797,"l":50.5797,"n":1,"o":50.5797,"t":"2026-10-16T21:50:00Z","v":1000,"vw":50.5797},{"c":50.5785,"h":50.5785,"l":50.5785,"n":1,"o":50.5785,"t":"2026-10-16T22:05:00Z","v":500,"vw":50.5785},{"c":50.5705,"h":50.5705,"l":50.57,"n":4,"o":50.57,"t":"2026-10-16T22:15:00Z","v":874,"vw":50.57025},{"c":50.5797,"h":50.5797,"l":50.5797,"n":1,"o":50.5797,"t":"2026-10-16T22:40:00Z","v":1203,"vw":50.5797},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-16T22:50:00Z","v":1000,"vw":50.58},{"c":50.5785,"h":50.5785,"l":50.5785,"n":1,"o":50.5785,"t":"2026-10-16T23:00:00Z","v":100,"vw":50.5785},{"c":50.5799,"h":50.5799,"l":50.57,"n":5,"o":50.57,"t":"2026-10-16T23:05:00Z","v":3020,"vw":50.579173},{"c":50.57,"h":50.5797,"l":50.57,"n":4,"o":50.5797,"t":"2026-10-16T23:10:00Z","v":2850,"vw":50.57866},{"c":50.5795,"h":50.5795,"l":50.5795,"n":1,"o":50.5795,"t":"2026-10-16T23:20:00Z","v":100,"vw":50.5795},{"c":50.5795,"h":50.5795,"l":50.5795,"n":2,"o":50.5795,"t":"2026-10-16T23:30:00Z","v":312,"vw":50.5795},{"c":50.58,"h":50.58,"l":50.5785,"n":4,"o":50.5785,"t":"2026-10-16T23:50:00Z","v":2600,"vw":50.579693},{"c":50.58,"h":50.58,"l":50.57,"n":16,"o":50.57,"t":"2026-10-19T08:00:00Z","v":2817,"vw":50.571611},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-19T08:05:00Z","v":140,"vw":50.58},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-19T09:10:00Z","v":100,"vw":50.58},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-19T09:15:00Z","v":995,"vw":50.58},{"c":50.58,"h":50.58,"l":50.58,"n":2,"o":50.58,"t":"2026-10-19T09:20:00Z","v":1999,"vw":50.58},{"c":50.57,"h":50.57,"l":50.57,"n":9,"o":50.57,"t":"2026-10-19T11:00:00Z","v":3706,"vw":50.57},{"c":50.5709,"h":50.58,"l":50.5709,"n":2,"o":50.58,"t":"2026-10-19T11:10:00Z","v":13680,"vw":50.572084},{"c":50.5717,"h":50.5717,"l":50.57,"n":6,"o":50.57,"t":"2026-10-19T11:15:00Z","v":1464,"vw":50.570332},{"c":50.5785,"h":50.5785,"l":50.5785,"n":1,"o":50.5785,"t":"2026-10-19T11:20:00Z","v":1400,"vw":50.5785},{"c":50.58,"h":50.58,"l":50.58,"n":2,"o":50.58,"t":"2026-10-19T11:50:00Z","v":1239,"vw":50.58},{"c":50.5799,"h":50.58,"l":50.5799,"n":10,"o":50.58,"t":"2026-10-19T12:00:00Z","v":2314,"vw":50.57995},{"c":50.5805,"h":50.5805,"l":50.58,"n":6,"o":50.58,"t":"2026-10-19T12:05:00Z","v":2026,"vw":50.58025},{"c":50.58,"h":50.58,"l":50.58,"n":4,"o":50.58,"t":"2026-10-19T12:10:00Z","v":1400,"vw":50.58},{"c":50.5747,"h":50.5747,"l":50.5747,"n":2,"o":50.5747,"t":"2026-10-19T12:15:00Z","v":606,"vw":50.5747},{"c":50.58,"h":50.58,"l":50.58,"n":2,"o":50.58,"t":"2026-10-19T12:20:00Z","v":202,"vw":50.58},{"c":50.5821,"h":50.5821,"l":50.5821,"n":1,"o":50.5821,"t":"2026-10-19T12:40:00Z","v":2917,"vw":50.5821},{"c":50.5883,"h":50.5883,"l":50.5883,"n":1,"o":50.5883,"t":"2026-10-19T13:10:00Z","v":250,"vw":50.5883},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-19T13:15:00Z","v":5410,"vw":50.58},{"c":50.59,"h":50.59,"l":50.582,"n":4,"o":50.582,"t":"2026-10-19T13:25:00Z","v":2473,"vw":50.582639},{"c":50.585,"h":50.59,"l":50.58,"n":435,"o":50.59,"t":"2026-10-19T13:30:00Z","v":159460,"vw":50.588302},{"c":50.585,"h":50.59,"l":50.58,"n":262,"o":50.58,"t":"2026-10-19T13:35:00Z","v":59700,"vw":50.584928},{"c":50.59,"h":50.59,"l":50.58,"n":221,"o":50.59,"t":"2026-10-19T13:40:00Z","v":39776,"vw":50.585429},{"c":50.58,"h":50.59,"l":50.58,"n":278,"o":50.58,"t":"2026-10-19T13:45:00Z","v":455791,"vw":50.589384},{"c":50.585,"h":50.59,"l":50.58,"n":362,"o":50.585,"t":"2026-10-19T13:50:00Z","v":136156,"vw":50.584719},{"c":50.59,"h":50.59,"l":50.58,"n":438,"o":50.5801,"t":"2026-10-19T13:55:00Z","v":149829,"vw":50.586196},{"c":50.59,"h":50.59,"l":50.58,"n":463,"o":50.59,"t":"2026-10-19T14:00:00Z","v":65470,"vw":50.586719},{"c":50.59,"h":50.59,"l":50.58,"n":493,"o":50.59,"t":"2026-10-19T14:05:00Z","v":76850,"vw":50.586397},{"c":50.58,"h":50.59,"l":50.58,"n":364,"o":50.5876,"t":"2026-10-19T14:10:00Z","v":187849,"vw":50.588896},{"c":50.59,"h":50.59,"l":50.58,"n":363,"o":50.59,"t":"2026-10-19T14:15:00Z","v":48455,"vw":50.586612},{"c":50.58,"h":50.59,"l":50.58,"n":374,"o":50.5899,"t":"2026-10-19T14:20:00Z","v":151878,"vw":50.587043},{"c":50.59,"h":50.59,"l":50.58,"n":459,"o":50.59,"t":"2026-10-19T14:25:00Z","v":60121,"vw":50.587034},{"c":50.59,"h":50.59,"l":50.58,"n":353,"o":50.59,"t":"2026-10-19T14:30:00Z","v":87202,"vw":50.587656},{"c":50.5899,"h":50.59,"l":50.58,"n":392,"o":50.59,"t":"2026-10-19T14:35:00Z","v":94434,"vw":50.588212},{"c":50.585,"h":50.59,"l":50.58,"n":302,"o":50.589,"t":"2026-10-19T14:40:00Z","v":53981,"vw":50.587867},{"c":50.5899,"h":50.59,"l":50.58,"n":288,"o":50.5899,"t":"2026-10-19T14:45:00Z","v":82227,"vw":50.586588},{"c":50.5858,"h":50.59,"l":50.58,"n":318,"o":50.59,"t":"2026-10-19T14:50:00Z","v":85342,"vw":50.587797},{"c":50.59,"h":50.59,"l":50.58,"n":465,"o":50.5858,"t":"2026-10-19T14:55:00Z","v":115376,"vw":50.586853},{"c":50.59,"h":50.59,"l":50.58,"n":419,"o":50.59,"t":"2026-10-19T15:00:00Z","v":76240,"vw":50.58718},{"c":50.585,"h":50.59,"l":50.58,"n":450,"o":50.585,"t":"2026-10-19T15:05:00Z","v":81760,"vw":50.587788},{"c":50.585,"h":50.59,"l":50.58,"n":451,"o":50.585,"t":"2026-10-19T15:10:00Z","v":105658,"vw":50.586543},{"c":50.59,"h":50.59,"l":50.58,"n":357,"o":50.585,"t":"2026-10-19T15:15:00Z","v":89791,"vw":50.587731},{"c":50.59,"h":50.59,"l":50.58,"n":445,"o":50.59,"t":"2026-10-19T15:20:00Z","v":138596,"vw":50.588225},{"c":50.585,"h":50.59,"l":50.58,"n":625,"o":50.59,"t":"2026-10-19T15:25:00Z","v":173568,"vw":50.587681},{"c":50.59,"h":50.59,"l":50.58,"n":547,"o":50.5858,"t":"2026-10-19T15:30:00Z","v":145499,"vw":50.587389},{"c":50.58,"h":50.59,"l":50.58,"n":388,"o":50.5899,"t":"2026-10-19T15:35:00Z","v":130577,"vw":50.587285},{"c":50.585,"h":50.59,"l":50.58,"n":401,"o":50.58,"t":"2026-10-19T15:40:00Z","v":97886,"vw":50.585904},{"c":50.59,"h":50.59,"l":50.58,"n":499,"o":50.59,"t":"2026-10-19T15:45:00Z","v":126020,"vw":50.586052},{"c":50.59,"h":50.59,"l":50.58,"n":560,"o":50.59,"t":"2026-10-19T15:50:00Z","v":128511,"vw":50.58639},{"c":50.585,"h":50.59,"l":50.58,"n":404,"o":50.59,"t":"2026-10-19T15:55:00Z","v":101941,"vw":50.586157},{"c":50.585,"h":50.59,"l":50.58,"n":327,"o":50.58,"t":"2026-10-19T16:00:00Z","v":71293,"vw":50.58644},{"c":50.58,"h":50.59,"l":50.58,"n":315,"o":50.59,"t":"2026-10-19T16:05:00Z","v":64526,"vw":50.58594},{"c":50.59,"h":50.59,"l":50.58,"n":334,"o":50.59,"t":"2026-10-19T16:10:00Z","v":54120,"vw":50.585158},{"c":50.58,"h":50.59,"l":50.58,"n":277,"o":50.59,"t":"2026-10-19T16:15:00Z","v":45262,"vw":50.584667},{"c":50.59,"h":50.59,"l":50.58,"n":364,"o":50.59,"t":"2026-10-19T16:20:00Z","v":77868,"vw":50.584293},{"c":50.58,"h":50.59,"l":50.58,"n":256,"o":50.59,"t":"2026-10-19T16:25:00Z","v":33361,"vw":50.585074},{"c":50.59,"h":50.59,"l":50.58,"n":247,"o":50.5838,"t":"2026-10-19T16:30:00Z","v":58225,"vw":50.585859},{"c":50.59,"h":50.59,"l":50.58,"n":209,"o":50.59,"t":"2026-10-19T16:35:00Z","v":32981,"vw":50.585404},{"c":50.58,"h":50.59,"l":50.58,"n":352,"o":50.59,"t":"2026-10-19T16:40:00Z","v":58169,"vw":50.585134},{"c":50.59,"h":50.59,"l":50.58,"n":322,"o":50.58,"t":"2026-10-19T16:45:00Z","v":103943,"vw":50.587974},{"c":50.585,"h":50.59,"l":50.58,"n":256,"o":50.58,"t":"2026-10-19T16:50:00Z","v":33741,"vw":50.586363},{"c":50.59,"h":50.59,"l":50.58,"n":256,"o":50.5899,"t":"2026-10-19T16:55:00Z","v":56788,"vw":50.588213},{"c":50.5801,"h":50.59,"l":50.58,"n":301,"o":50.5857,"t":"2026-10-19T17:00:00Z","v":112090,"vw":50.5867},{"c":50.5857,"h":50.59,"l":50.58,"n":291,"o":50.585,"t":"2026-10-19T17:05:00Z","v":37601,"vw":50.58688},{"c":50.5899,"h":50.59,"l":50.58,"n":310,"o":50.585,"t":"2026-10-19T17:10:00Z","v":94175,"vw":50.585518},{"c":50.585,"h":50.59,"l":50.58,"n":265,"o":50.5899,"t":"2026-10-19T17:15:00Z","v":78680,"vw":50.588152},{"c":50.59,"h":50.59,"l":50.58,"n":326,"o":50.59,"t":"2026-10-19T17:20:00Z","v":57404,"vw":50.58816},{"c":50.59,"h":50.59,"l":50.58,"n":381,"o":50.59,"t":"2026-10-19T17:25:00Z","v":103258,"vw":50.588985},{"c":50.59,"h":50.59,"l":50.58,"n":242,"o":50.585,"t":"2026-10-19T17:30:00Z","v":83344,"vw":50.586256},{"c":50.59,"h":50.59,"l":50.58,"n":251,"o":50.585,"t":"2026-10-19T17:35:00Z","v":52566,"vw":50.587972},{"c":50.585,"h":50.59,"l":50.58,"n":165,"o":50.585,"t":"2026-10-19T17:40:00Z","v":23327,"vw":50.588378},{"c":50.5857,"h":50.59,"l":50.58,"n":320,"o":50.59,"t":"2026-10-19T17:45:00Z","v":40967,"vw":50.588559},{"c":50.5899,"h":50.59,"l":50.58,"n":272,"o":50.585,"t":"2026-10-19T17:50:00Z","v":44761,"vw":50.588013},{"c":50.59,"h":50.59,"l":50.58,"n":229,"o":50.5889,"t":"2026-10-19T17:55:00Z","v":36966,"vw":50.588265},{"c":50.5899,"h":50.59,"l":50.58,"n":267,"o":50.59,"t":"2026-10-19T18:00:00Z","v":91686,"vw":50.587661},{"c":50.5899,"h":50.59,"l":50.58,"n":384,"o":50.59,"t":"2026-10-19T18:05:00Z","v":108799,"vw":50.588259},{"c":50.5899,"h":50.59,"l":50.58,"n":380,"o":50.585,"t":"2026-10-19T18:10:00Z","v":108353,"vw":50.588951},{"c":50.585,"h":50.59,"l":50.58,"n":232,"o":50.59,"t":"2026-10-19T18:15:00Z","v":59948,"vw":50.589004},{"c":50.58,"h":50.59,"l":50.58,"n":196,"o":50.5889,"t":"2026-10-19T18:20:00Z","v":168773,"vw":50.585785},{"c":50.585,"h":50.59,"l":50.58,"n":199,"o":50.58,"t":"2026-10-19T18:25:00Z","v":41948,"vw":50.587014},{"c":50.59,"h":50.59,"l":50.5824,"n":183,"o":50.59,"t":"2026-10-19T18:30:00Z","v":50749,"vw":50.588429},{"c":50.59,"h":50.59,"l":50.58,"n":221,"o":50.585,"t":"2026-10-19T18:35:00Z","v":57036,"vw":50.588317},{"c":50.59,"h":50.59,"l":50.58,"n":301,"o":50.59,"t":"2026-10-19T18:40:00Z","v":75287,"vw":50.587964},{"c":50.5889,"h":50.59,"l":50.58,"n":316,"o":50.585,"t":"2026-10-19T18:45:00Z","v":84913,"vw":50.588577},{"c":50.59,"h":50.59,"l":50.58,"n":204,"o":50.59,"t":"2026-10-19T18:50:00Z","v":55058,"vw":50.585957},{"c":50.5899,"h":50.59,"l":50.58,"n":257,"o":50.59,"t":"2026-10-19T18:55:00Z","v":57513,"vw":50.586115},{"c":50.59,"h":50.59,"l":50.58,"n":351,"o":50.59,"t":"2026-10-19T19:00:00Z","v":91011,"vw":50.587465},{"c":50.59,"h":50.59,"l":50.58,"n":332,"o":50.59,"t":"2026-10-19T19:05:00Z","v":66104,"vw":50.586147},{"c":50.59,"h":50.59,"l":50.58,"n":446,"o":50.59,"t":"2026-10-19T19:10:00Z","v":97312,"vw":50.586771},{"c":50.59,"h":50.59,"l":50.58,"n":271,"o":50.5857,"t":"2026-10-19T19:15:00Z","v":43762,"vw":50.586311},{"c":50.59,"h":50.59,"l":50.58,"n":259,"o":50.58,"t":"2026-10-19T19:20:00Z","v":103777,"vw":50.586993},{"c":50.585,"h":50.59,"l":50.58,"n":168,"o":50.59,"t":"2026-10-19T19:25:00Z","v":62146,"vw":50.58494},{"c":50.5846,"h":50.59,"l":50.58,"n":235,"o":50.5899,"t":"2026-10-19T19:30:00Z","v":61154,"vw":50.585051},{"c":50.59,"h":50.59,"l":50.58,"n":193,"o":50.585,"t":"2026-10-19T19:35:00Z","v":56599,"vw":50.583424},{"c":50.585,"h":50.59,"l":50.58,"n":152,"o":50.5801,"t":"2026-10-19T19:40:00Z","v":50908,"vw":50.587707},{"c":50.585,"h":50.59,"l":50.58,"n":200,"o":50.585,"t":"2026-10-19T19:45:00Z","v":70243,"vw":50.585811},{"c":50.5857,"h":50.59,"l":50.58,"n":219,"o":50.585,"t":"2026-10-19T19:50:00Z","v":73295,"vw":50.58617},{"c":50.58,"h":50.59,"l":50.58,"n":323,"o":50.585,"t":"2026-10-19T19:55:00Z","v":97547,"vw":50.585814},{"c":50.59,"h":50.59,"l":50.58,"n":35,"o":50.59,"t":"2026-10-19T20:00:00Z","v":16202,"vw":50.583325},{"c":50.5899,"h":50.59,"l":50.5899,"n":9,"o":50.59,"t":"2026-10-19T20:05:00Z","v":1083,"vw":50.589978},{"c":50.5896,"h":50.59,"l":50.5896,"n":11,"o":50.59,"t":"2026-10-19T20:10:00Z","v":4409,"vw":50.589827},{"c":50.588,"h":50.588,"l":50.588,"n":1,"o":50.588,"t":"2026-10-19T20:15:00Z","v":495,"vw":50.588},{"c":50.588,"h":50.588,"l":50.58,"n":6,"o":50.58,"t":"2026-10-19T20:20:00Z","v":2598,"vw":50.580772},{"c":50.5831,"h":50.5895,"l":50.5831,"n":2,"o":50.5895,"t":"2026-10-19T20:45:00Z","v":3820,"vw":50.583871},{"c":50.5831,"h":50.5831,"l":50.5831,"n":1,"o":50.5831,"t":"2026-10-19T21:10:00Z","v":180,"vw":50.5831},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-19T23:15:00Z","v":120,"vw":50.58},{"c":50.5988,"h":50.5988,"l":50.5988,"n":1,"o":50.5988,"t":"2026-10-19T23:20:00Z","v":400,"vw":50.5988},{"c":50.59,"h":50.5901,"l":50.59,"n":3,"o":50.59,"t":"2026-10-19T23:45:00Z","v":800,"vw":50.590025},{"c":50.59,"h":50.6,"l":50.59,"n":15,"o":50.59,"t":"2026-10-20T08:00:00Z","v":2199,"vw":50.593133},{"c":50.6,"h":50.6,"l":50.5999,"n":8,"o":50.5999,"t":"2026-10-20T11:00:00Z","v":478,"vw":50.599957},{"c":50.59,"h":50.59,"l":50.59,"n":4,"o":50.59,"t":"2026-10-20T11:55:00Z","v":426,"vw":50.59},{"c":50.5997,"h":50.5997,"l":50.5997,"n":4,"o":50.5997,"t":"2026-10-20T12:00:00Z","v":424,"vw":50.5997},{"c":50.592,"h":50.592,"l":50.592,"n":4,"o":50.592,"t":"2026-10-20T12:05:00Z","v":103,"vw":50.592},{"c":50.59,"h":50.5915,"l":50.59,"n":3,"o":50.5915,"t":"2026-10-20T12:15:00Z","v":759,"vw":50.591071},{"c":50.5985,"h":50.5985,"l":50.5985,"n":1,"o":50.5985,"t":"2026-10-20T12:50:00Z","v":1000,"vw":50.5985},{"c":50.5977,"h":50.5977,"l":50.59,"n":3,"o":50.5975,"t":"2026-10-20T13:00:00Z","v":322,"vw":50.595237},{"c":50.5961,"h":50.6,"l":50.59,"n":310,"o":50.595,"t":"2026-10-20T13:30:00Z","v":122804,"vw":50.592367},{"c":50.59,"h":50.6,"l":50.59,"n":164,"o":50.59,"t":"2026-10-20T13:35:00Z","v":72384,"vw":50.592615},{"c":50.59,"h":50.6,"l":50.59,"n":205,"o":50.5905,"t":"2026-10-20T13:40:00Z","v":46921,"vw":50.591644},{"c":50.595,"h":50.6,"l":50.59,"n":211,"o":50.59,"t":"2026-10-20T13:45:00Z","v":53189,"vw":50.591617},{"c":50.59,"h":50.6,"l":50.59,"n":170,"o":50.59,"t":"2026-10-20T13:50:00Z","v":35334,"vw":50.592212},{"c":50.59,"h":50.6,"l":50.59,"n":158,"o":50.595,"t":"2026-10-20T13:55:00Z","v":34360,"vw":50.592766},{"c":50.59,"h":50.6,"l":50.59,"n":240,"o":50.6,"t":"2026-10-20T14:00:00Z","v":78524,"vw":50.591853},{"c":50.59,"h":50.6,"l":50.59,"n":241,"o":50.59,"t":"2026-10-20T14:05:00Z","v":57148,"vw":50.59368},{"c":50.5961,"h":50.6,"l":50.59,"n":133,"o":50.5901,"t":"2026-10-20T14:10:00Z","v":33589,"vw":50.592673},{"c":50.5961,"h":50.6,"l":50.59,"n":158,"o":50.5901,"t":"2026-10-20T14:15:00Z","v":42646,"vw":50.594485},{"c":50.5923,"h":50.6,"l":50.59,"n":101,"o":50.6,"t":"2026-10-20T14:20:00Z","v":27473,"vw":50.594598},{"c":50.5906,"h":50.6,"l":50.59,"n":130,"o":50.595,"t":"2026-10-20T14:25:00Z","v":29022,"vw":50.592471},{"c":50.5951,"h":50.6,"l":50.59,"n":141,"o":50.595,"t":"2026-10-20T14:30:00Z","v":40275,"vw":50.593076},{"c":50.596,"h":50.6,"l":50.59,"n":121,"o":50.595,"t":"2026-10-20T14:35:00Z","v":28505,"vw":50.594548},{"c":50.6,"h":50.6,"l":50.59,"n":245,"o":50.595,"t":"2026-10-20T14:40:00Z","v":38227,"vw":50.595377},{"c":50.595,"h":50.6,"l":50.59,"n":189,"o":50.6,"t":"2026-10-20T14:45:00Z","v":40445,"vw":50.594161},{"c":50.59,"h":50.6,"l":50.59,"n":272,"o":50.5968,"t":"2026-10-20T14:50:00Z","v":122707,"vw":50.595585},{"c":50.59,"h":50.6,"l":50.59,"n":208,"o":50.6,"t":"2026-10-20T14:55:00Z","v":44287,"vw":50.594876},{"c":50.5924,"h":50.6,"l":50.59,"n":179,"o":50.59,"t":"2026-10-20T15:00:00Z","v":27208,"vw":50.593247},{"c":50.595,"h":50.6,"l":50.59,"n":193,"o":50.595,"t":"2026-10-20T15:05:00Z","v":37173,"vw":50.595505},{"c":50.5938,"h":50.6,"l":50.59,"n":267,"o":50.5901,"t":"2026-10-20T15:10:00Z","v":121506,"vw":50.596345},{"c":50.595,"h":50.6,"l":50.59,"n":355,"o":50.59,"t":"2026-10-20T15:15:00Z","v":76333,"vw":50.592243},{"c":50.5901,"h":50.6,"l":50.59,"n":308,"o":50.59,"t":"2026-10-20T15:20:00Z","v":59357,"vw":50.591121},{"c":50.59,"h":50.6,"l":50.59,"n":311,"o":50.59,"t":"2026-10-20T15:25:00Z","v":70733,"vw":50.592995},{"c":50.59,"h":50.6,"l":50.59,"n":214,"o":50.59,"t":"2026-10-20T15:30:00Z","v":42536,"vw":50.592777},{"c":50.59,"h":50.6,"l":50.59,"n":237,"o":50.59,"t":"2026-10-20T15:35:00Z","v":57597,"vw":50.591541},{"c":50.6,"h":50.6,"l":50.59,"n":165,"o":50.59,"t":"2026-10-20T15:40:00Z","v":24410,"vw":50.592818},{"c":50.59,"h":50.6,"l":50.59,"n":230,"o":50.5901,"t":"2026-10-20T15:45:00Z","v":38594,"vw":50.591432},{"c":50.59,"h":50.6,"l":50.59,"n":333,"o":50.5941,"t":"2026-10-20T15:50:00Z","v":64325,"vw":50.593006},{"c":50.59,"h":50.6,"l":50.59,"n":275,"o":50.59,"t":"2026-10-20T15:55:00Z","v":59531,"vw":50.592161},{"c":50.5901,"h":50.6,"l":50.59,"n":253,"o":50.59,"t":"2026-10-20T16:00:00Z","v":33935,"vw":50.592291},{"c":50.5901,"h":50.6,"l":50.59,"n":190,"o":50.59,"t":"2026-10-20T16:05:00Z","v":43446,"vw":50.591945},{"c":50.5938,"h":50.6,"l":50.59,"n":235,"o":50.5941,"t":"2026-10-20T16:10:00Z","v":131200,"vw":50.592129},{"c":50.595,"h":50.6,"l":50.59,"n":207,"o":50.5901,"t":"2026-10-20T16:15:00Z","v":69117,"vw":50.593615},{"c":50.5901,"h":50.6,"l":50.59,"n":255,"o":50.59,"t":"2026-10-20T16:20:00Z","v":65579,"vw":50.591322},{"c":50.59,"h":50.6,"l":50.59,"n":185,"o":50.594,"t":"2026-10-20T16:25:00Z","v":27557,"vw":50.592198},{"c":50.59,"h":50.6,"l":50.59,"n":174,"o":50.59,"t":"2026-10-20T16:30:00Z","v":41231,"vw":50.591738},{"c":50.59,"h":50.6,"l":50.59,"n":140,"o":50.59,"t":"2026-10-20T16:35:00Z","v":29434,"vw":50.595542},{"c":50.5947,"h":50.6,"l":50.59,"n":160,"o":50.5901,"t":"2026-10-20T16:40:00Z","v":44038,"vw":50.5924},{"c":50.59,"h":50.6,"l":50.59,"n":165,"o":50.59,"t":"2026-10-20T16:45:00Z","v":63907,"vw":50.593006},{"c":50.59,"h":50.6,"l":50.59,"n":161,"o":50.59,"t":"2026-10-20T16:50:00Z","v":107456,"vw":50.59225},{"c":50.59,"h":50.596,"l":50.58,"n":130,"o":50.59,"t":"2026-10-20T16:55:00Z","v":70062,"vw":50.588566},{"c":50.59,"h":50.59,"l":50.58,"n":107,"o":50.5899,"t":"2026-10-20T17:00:00Z","v":35432,"vw":50.587644},{"c":50.585,"h":50.59,"l":50.58,"n":140,"o":50.5859,"t":"2026-10-20T17:05:00Z","v":49595,"vw":50.587729},{"c":50.589,"h":50.59,"l":50.58,"n":252,"o":50.59,"t":"2026-10-20T17:10:00Z","v":55053,"vw":50.58828},{"c":50.586,"h":50.59,"l":50.58,"n":265,"o":50.59,"t":"2026-10-20T17:15:00Z","v":89431,"vw":50.588901},{"c":50.59,"h":50.59,"l":50.58,"n":250,"o":50.5899,"t":"2026-10-20T17:20:00Z","v":63042,"vw":50.58782},{"c":50.59,"h":50.59,"l":50.58,"n":181,"o":50.59,"t":"2026-10-20T17:25:00Z","v":85419,"vw":50.588571},{"c":50.5899,"h":50.59,"l":50.58,"n":143,"o":50.59,"t":"2026-10-20T17:30:00Z","v":41220,"vw":50.587364},{"c":50.585,"h":50.59,"l":50.58,"n":85,"o":50.59,"t":"2026-10-20T17:35:00Z","v":31098,"vw":50.58854},{"c":50.585,"h":50.59,"l":50.58,"n":94,"o":50.59,"t":"2026-10-20T17:40:00Z","v":21029,"vw":50.587702},{"c":50.59,"h":50.59,"l":50.58,"n":221,"o":50.585,"t":"2026-10-20T17:45:00Z","v":56690,"vw":50.587328},{"c":50.5894,"h":50.59,"l":50.58,"n":99,"o":50.5899,"t":"2026-10-20T17:50:00Z","v":39312,"vw":50.587985},{"c":50.59,"h":50.59,"l":50.58,"n":90,"o":50.5894,"t":"2026-10-20T17:55:00Z","v":44681,"vw":50.587321},{"c":50.5871,"h":50.59,"l":50.58,"n":106,"o":50.5899,"t":"2026-10-20T18:00:00Z","v":40054,"vw":50.585802},{"c":50.585,"h":50.59,"l":50.58,"n":81,"o":50.585,"t":"2026-10-20T18:05:00Z","v":30790,"vw":50.587799},{"c":50.5824,"h":50.59,"l":50.5801,"n":79,"o":50.585,"t":"2026-10-20T18:10:00Z","v":18247,"vw":50.587823},{"c":50.59,"h":50.59,"l":50.58,"n":79,"o":50.59,"t":"2026-10-20T18:15:00Z","v":32379,"vw":50.586816},{"c":50.58,"h":50.59,"l":50.58,"n":127,"o":50.59,"t":"2026-10-20T18:20:00Z","v":45089,"vw":50.58799},{"c":50.59,"h":50.59,"l":50.58,"n":77,"o":50.59,"t":"2026-10-20T18:25:00Z","v":30432,"vw":50.588467},{"c":50.59,"h":50.59,"l":50.585,"n":113,"o":50.585,"t":"2026-10-20T18:30:00Z","v":36181,"vw":50.588952},{"c":50.59,"h":50.59,"l":50.58,"n":135,"o":50.59,"t":"2026-10-20T18:35:00Z","v":33733,"vw":50.58876},{"c":50.59,"h":50.59,"l":50.58,"n":110,"o":50.585,"t":"2026-10-20T18:40:00Z","v":21839,"vw":50.588751},{"c":50.59,"h":50.59,"l":50.58,"n":111,"o":50.59,"t":"2026-10-20T18:45:00Z","v":22370,"vw":50.587428},{"c":50.59,"h":50.59,"l":50.58,"n":156,"o":50.585,"t":"2026-10-20T18:50:00Z","v":38252,"vw":50.588395},{"c":50.6,"h":50.6,"l":50.59,"n":574,"o":50.59,"t":"2026-10-20T18:55:00Z","v":174038,"vw":50.594622},{"c":50.6,"h":50.6,"l":50.59,"n":278,"o":50.5999,"t":"2026-10-20T19:00:00Z","v":59881,"vw":50.595928},{"c":50.6,"h":50.6,"l":50.59,"n":283,"o":50.6,"t":"2026-10-20T19:05:00Z","v":71795,"vw":50.594454},{"c":50.59,"h":50.6,"l":50.59,"n":285,"o":50.5961,"t":"2026-10-20T19:10:00Z","v":130635,"vw":50.594783},{"c":50.59,"h":50.6,"l":50.59,"n":257,"o":50.6,"t":"2026-10-20T19:15:00Z","v":45875,"vw":50.595781},{"c":50.6,"h":50.6,"l":50.59,"n":208,"o":50.6,"t":"2026-10-20T19:20:00Z","v":77845,"vw":50.598075},{"c":50.5999,"h":50.6,"l":50.59,"n":208,"o":50.6,"t":"2026-10-20T19:25:00Z","v":48253,"vw":50.595588},{"c":50.6,"h":50.6,"l":50.59,"n":205,"o":50.6,"t":"2026-10-20T19:30:00Z","v":74264,"vw":50.597259},{"c":50.6,"h":50.6,"l":50.59,"n":253,"o":50.6,"t":"2026-10-20T19:35:00Z","v":112705,"vw":50.595929},{"c":50.595,"h":50.6,"l":50.59,"n":507,"o":50.6,"t":"2026-10-20T19:40:00Z","v":65520,"vw":50.596473},{"c":50.595,"h":50.6,"l":50.59,"n":323,"o":50.595,"t":"2026-10-20T19:45:00Z","v":80146,"vw":50.595741},{"c":50.595,"h":50.6,"l":50.59,"n":283,"o":50.595,"t":"2026-10-20T19:50:00Z","v":68244,"vw":50.596855},{"c":50.6,"h":50.6,"l":50.59,"n":351,"o":50.595,"t":"2026-10-20T19:55:00Z","v":85770,"vw":50.595695},{"c":50.59,"h":50.6,"l":50.59,"n":17,"o":50.6,"t":"2026-10-20T20:00:00Z","v":8049,"vw":50.598044},{"c":50.5904,"h":50.595,"l":50.59,"n":4,"o":50.595,"t":"2026-10-20T20:05:00Z","v":560,"vw":50.592464},{"c":50.5915,"h":50.5915,"l":50.5915,"n":1,"o":50.5915,"t":"2026-10-20T20:25:00Z","v":1028,"vw":50.5915},{"c":50.5905,"h":50.5905,"l":50.59,"n":9,"o":50.59,"t":"2026-10-20T20:50:00Z","v":1409,"vw":50.590036},{"c":50.6,"h":50.6,"l":50.6,"n":4,"o":50.6,"t":"2026-10-20T20:55:00Z","v":1300,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-20T21:15:00Z","v":399,"vw":50.6},{"c":50.5912,"h":50.5912,"l":50.5912,"n":2,"o":50.5912,"t":"2026-10-20T21:30:00Z","v":201,"vw":50.5912},{"c":50.6,"h":50.6,"l":50.594,"n":2,"o":50.594,"t":"2026-10-20T22:10:00Z","v":802,"vw":50.597741},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-20T22:25:00Z","v":400,"vw":50.6},{"c":50.6,"h":50.6003,"l":50.6,"n":3,"o":50.6003,"t":"2026-10-20T22:30:00Z","v":390,"vw":50.600155},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-10-20T22:35:00Z","v":1180,"vw":50.6},{"c":50.59,"h":50.6,"l":50.59,"n":2,"o":50.6,"t":"2026-10-20T22:40:00Z","v":500,"vw":50.59212},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-20T22:45:00Z","v":880,"vw":50.6},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-20T22:50:00Z","v":6643,"vw":50.59},{"c":50.5931,"h":50.5931,"l":50.59,"n":2,"o":50.59,"t":"2026-10-20T22:55:00Z","v":2495,"vw":50.590497},{"c":50.5901,"h":50.5901,"l":50.5901,"n":1,"o":50.5901,"t":"2026-10-20T23:00:00Z","v":200,"vw":50.5901},{"c":50.6086,"h":50.6086,"l":50.6086,"n":1,"o":50.6086,"t":"2026-10-20T23:05:00Z","v":195,"vw":50.6086},{"c":50.6095,"h":50.6095,"l":50.6095,"n":1,"o":50.6095,"t":"2026-10-20T23:20:00Z","v":200,"vw":50.6095},{"c":50.6095,"h":50.6095,"l":50.6095,"n":1,"o":50.6095,"t":"2026-10-20T23:25:00Z","v":400,"vw":50.6095},{"c":50.6084,"h":50.61,"l":50.6084,"n":5,"o":50.6095,"t":"2026-10-20T23:30:00Z","v":500,"vw":50.609474},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-20T23:35:00Z","v":200,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-20T23:45:00Z","v":200,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":12,"o":50.6,"t":"2026-10-21T08:00:00Z","v":709,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-10-21T09:50:00Z","v":537,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-10-21T09:55:00Z","v":563,"vw":50.6},{"c":50.6075,"h":50.6075,"l":50.605,"n":7,"o":50.605,"t":"2026-10-21T11:00:00Z","v":455,"vw":50.605938},{"c":50.5922,"h":50.6015,"l":50.5915,"n":11,"o":50.6005,"t":"2026-10-21T11:05:00Z","v":5016,"vw":50.595212},{"c":50.59,"h":50.59,"l":50.59,"n":4,"o":50.59,"t":"2026-10-21T11:50:00Z","v":202,"vw":50.59},{"c":50.5915,"h":50.5915,"l":50.5915,"n":1,"o":50.5915,"t":"2026-10-21T12:00:00Z","v":200,"vw":50.5915},{"c":50.5915,"h":50.5915,"l":50.5915,"n":1,"o":50.5915,"t":"2026-10-21T12:05:00Z","v":110,"vw":50.5915},{"c":50.5903,"h":50.5903,"l":50.59,"n":3,"o":50.59,"t":"2026-10-21T12:15:00Z","v":10072,"vw":50.59015},{"c":50.5915,"h":50.5915,"l":50.5915,"n":1,"o":50.5915,"t":"2026-10-21T12:20:00Z","v":1500,"vw":50.5915},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-21T12:40:00Z","v":1109,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-21T12:55:00Z","v":200,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-21T13:00:00Z","v":100,"vw":50.6},{"c":50.595,"h":50.595,"l":50.595,"n":1,"o":50.595,"t":"2026-10-21T13:25:00Z","v":1900,"vw":50.595},{"c":50.6,"h":50.6,"l":50.59,"n":421,"o":50.6,"t":"2026-10-21T13:30:00Z","v":285224,"vw":50.598277},{"c":50.59,"h":50.6,"l":50.59,"n":418,"o":50.6,"t":"2026-10-21T13:35:00Z","v":185290,"vw":50.59491},{"c":50.59,"h":50.6,"l":50.59,"n":293,"o":50.6,"t":"2026-10-21T13:40:00Z","v":136392,"vw":50.594867},{"c":50.6,"h":50.6,"l":50.59,"n":430,"o":50.59,"t":"2026-10-21T13:45:00Z","v":73639,"vw":50.594861},{"c":50.595,"h":50.6,"l":50.59,"n":397,"o":50.595,"t":"2026-10-21T13:50:00Z","v":68737,"vw":50.595481},{"c":50.595,"h":50.6,"l":50.59,"n":381,"o":50.6,"t":"2026-10-21T13:55:00Z","v":91488,"vw":50.594282},{"c":50.6,"h":50.6,"l":50.59,"n":324,"o":50.5901,"t":"2026-10-21T14:00:00Z","v":139559,"vw":50.595992},{"c":50.6,"h":50.6,"l":50.59,"n":605,"o":50.6,"t":"2026-10-21T14:05:00Z","v":84210,"vw":50.593868},{"c":50.595,"h":50.6,"l":50.59,"n":522,"o":50.59,"t":"2026-10-21T14:10:00Z","v":113610,"vw":50.594927},{"c":50.6,"h":50.6,"l":50.59,"n":482,"o":50.595,"t":"2026-10-21T14:15:00Z","v":85414,"vw":50.592698},{"c":50.595,"h":50.6,"l":50.59,"n":369,"o":50.595,"t":"2026-10-21T14:20:00Z","v":55209,"vw":50.592694},{"c":50.595,"h":50.6,"l":50.59,"n":238,"o":50.59,"t":"2026-10-21T14:25:00Z","v":46907,"vw":50.593958},{"c":50.59,"h":50.6,"l":50.59,"n":365,"o":50.5951,"t":"2026-10-21T14:30:00Z","v":64858,"vw":50.59365},{"c":50.59,"h":50.6,"l":50.59,"n":288,"o":50.59,"t":"2026-10-21T14:35:00Z","v":88971,"vw":50.594721},{"c":50.59,"h":50.6,"l":50.59,"n":238,"o":50.5938,"t":"2026-10-21T14:40:00Z","v":46960,"vw":50.592812},{"c":50.595,"h":50.6,"l":50.59,"n":214,"o":50.591,"t":"2026-10-21T14:45:00Z","v":71961,"vw":50.591461},{"c":50.59,"h":50.6,"l":50.59,"n":205,"o":50.591,"t":"2026-10-21T14:50:00Z","v":54552,"vw":50.592384},{"c":50.595,"h":50.6,"l":50.59,"n":251,"o":50.59,"t":"2026-10-21T14:55:00Z","v":53084,"vw":50.59284},{"c":50.595,"h":50.6,"l":50.59,"n":186,"o":50.595,"t":"2026-10-21T15:00:00Z","v":63538,"vw":50.592479},{"c":50.5901,"h":50.6,"l":50.59,"n":168,"o":50.59,"t":"2026-10-21T15:05:00Z","v":147995,"vw":50.591063},{"c":50.595,"h":50.6,"l":50.59,"n":238,"o":50.5948,"t":"2026-10-21T15:10:00Z","v":92642,"vw":50.594415},{"c":50.591,"h":50.6,"l":50.59,"n":273,"o":50.5901,"t":"2026-10-21T15:15:00Z","v":58236,"vw":50.591799},{"c":50.595,"h":50.6,"l":50.59,"n":270,"o":50.595,"t":"2026-10-21T15:20:00Z","v":69622,"vw":50.592613},{"c":50.5906,"h":50.6,"l":50.59,"n":273,"o":50.59,"t":"2026-10-21T15:25:00Z","v":53637,"vw":50.592082},{"c":50.595,"h":50.6,"l":50.59,"n":170,"o":50.59,"t":"2026-10-21T15:30:00Z","v":39844,"vw":50.593753},{"c":50.59,"h":50.6,"l":50.59,"n":142,"o":50.591,"t":"2026-10-21T15:35:00Z","v":85225,"vw":50.592091},{"c":50.595,"h":50.6,"l":50.59,"n":132,"o":50.595,"t":"2026-10-21T15:40:00Z","v":23915,"vw":50.593245},{"c":50.595,"h":50.6,"l":50.59,"n":170,"o":50.595,"t":"2026-10-21T15:45:00Z","v":81808,"vw":50.594247},{"c":50.595,"h":50.6,"l":50.59,"n":147,"o":50.595,"t":"2026-10-21T15:50:00Z","v":42139,"vw":50.593365},{"c":50.595,"h":50.6,"l":50.59,"n":187,"o":50.595,"t":"2026-10-21T15:55:00Z","v":83658,"vw":50.592335},{"c":50.5961,"h":50.6,"l":50.59,"n":123,"o":50.5957,"t":"2026-10-21T16:00:00Z","v":36424,"vw":50.594666},{"c":50.5908,"h":50.6,"l":50.59,"n":129,"o":50.595,"t":"2026-10-21T16:05:00Z","v":41910,"vw":50.592912},{"c":50.595,"h":50.6,"l":50.59,"n":148,"o":50.6,"t":"2026-10-21T16:10:00Z","v":30174,"vw":50.594722},{"c":50.595,"h":50.6,"l":50.59,"n":157,"o":50.59,"t":"2026-10-21T16:15:00Z","v":36563,"vw":50.595348},{"c":50.5951,"h":50.6,"l":50.59,"n":89,"o":50.595,"t":"2026-10-21T16:20:00Z","v":46758,"vw":50.595942},{"c":50.595,"h":50.6,"l":50.59,"n":111,"o":50.59,"t":"2026-10-21T16:25:00Z","v":43467,"vw":50.593291},{"c":50.59,"h":50.6,"l":50.59,"n":170,"o":50.595,"t":"2026-10-21T16:30:00Z","v":38217,"vw":50.593797},{"c":50.59,"h":50.6,"l":50.59,"n":212,"o":50.59,"t":"2026-10-21T16:35:00Z","v":27381,"vw":50.592205},{"c":50.6,"h":50.6,"l":50.59,"n":176,"o":50.59,"t":"2026-10-21T16:40:00Z","v":47157,"vw":50.594424},{"c":50.59,"h":50.6,"l":50.59,"n":192,"o":50.59,"t":"2026-10-21T16:45:00Z","v":34497,"vw":50.592898},{"c":50.59,"h":50.6,"l":50.59,"n":169,"o":50.6,"t":"2026-10-21T16:50:00Z","v":37962,"vw":50.592715},{"c":50.59,"h":50.6,"l":50.59,"n":217,"o":50.5911,"t":"2026-10-21T16:55:00Z","v":64831,"vw":50.591423},{"c":50.591,"h":50.6,"l":50.59,"n":220,"o":50.59,"t":"2026-10-21T17:00:00Z","v":70287,"vw":50.591352},{"c":50.59,"h":50.6,"l":50.59,"n":243,"o":50.5901,"t":"2026-10-21T17:05:00Z","v":69665,"vw":50.592658},{"c":50.5901,"h":50.6,"l":50.59,"n":238,"o":50.59,"t":"2026-10-21T17:10:00Z","v":64440,"vw":50.591496},{"c":50.59,"h":50.6,"l":50.59,"n":257,"o":50.59,"t":"2026-10-21T17:15:00Z","v":102100,"vw":50.592698},{"c":50.5901,"h":50.6,"l":50.59,"n":118,"o":50.595,"t":"2026-10-21T17:20:00Z","v":47225,"vw":50.59394},{"c":50.5933,"h":50.6,"l":50.59,"n":148,"o":50.59,"t":"2026-10-21T17:25:00Z","v":46734,"vw":50.59183},{"c":50.5951,"h":50.6,"l":50.59,"n":85,"o":50.5901,"t":"2026-10-21T17:30:00Z","v":14104,"vw":50.593331},{"c":50.59,"h":50.5976,"l":50.59,"n":99,"o":50.595,"t":"2026-10-21T17:35:00Z","v":78271,"vw":50.590616},{"c":50.5951,"h":50.6,"l":50.59,"n":73,"o":50.595,"t":"2026-10-21T17:40:00Z","v":37104,"vw":50.593151},{"c":50.5951,"h":50.6,"l":50.59,"n":133,"o":50.595,"t":"2026-10-21T17:45:00Z","v":16490,"vw":50.594659},{"c":50.595,"h":50.6,"l":50.59,"n":80,"o":50.595,"t":"2026-10-21T17:50:00Z","v":42595,"vw":50.593551},{"c":50.59,"h":50.6,"l":50.59,"n":82,"o":50.59,"t":"2026-10-21T17:55:00Z","v":33591,"vw":50.594258},{"c":50.5901,"h":50.6,"l":50.59,"n":131,"o":50.595,"t":"2026-10-21T18:00:00Z","v":62733,"vw":50.590506},{"c":50.59,"h":50.5958,"l":50.58,"n":118,"o":50.5938,"t":"2026-10-21T18:05:00Z","v":24499,"vw":50.587771},{"c":50.585,"h":50.59,"l":50.58,"n":119,"o":50.585,"t":"2026-10-21T18:10:00Z","v":32259,"vw":50.585921},{"c":50.585,"h":50.59,"l":50.58,"n":156,"o":50.585,"t":"2026-10-21T18:15:00Z","v":29087,"vw":50.586384},{"c":50.5899,"h":50.59,"l":50.58,"n":155,"o":50.585,"t":"2026-10-21T18:20:00Z","v":273180,"vw":50.589578},{"c":50.59,"h":50.59,"l":50.58,"n":155,"o":50.585,"t":"2026-10-21T18:25:00Z","v":32827,"vw":50.587181},{"c":50.585,"h":50.59,"l":50.58,"n":103,"o":50.585,"t":"2026-10-21T18:30:00Z","v":30888,"vw":50.58635},{"c":50.5899,"h":50.59,"l":50.58,"n":217,"o":50.585,"t":"2026-10-21T18:35:00Z","v":53015,"vw":50.587071},{"c":50.59,"h":50.59,"l":50.58,"n":222,"o":50.59,"t":"2026-10-21T18:40:00Z","v":72616,"vw":50.586333},{"c":50.585,"h":50.59,"l":50.58,"n":293,"o":50.585,"t":"2026-10-21T18:45:00Z","v":131391,"vw":50.588214},{"c":50.585,"h":50.59,"l":50.58,"n":294,"o":50.585,"t":"2026-10-21T18:50:00Z","v":311491,"vw":50.589473},{"c":50.585,"h":50.59,"l":50.58,"n":380,"o":50.59,"t":"2026-10-21T18:55:00Z","v":91375,"vw":50.58867},{"c":50.5899,"h":50.59,"l":50.5801,"n":188,"o":50.585,"t":"2026-10-21T19:00:00Z","v":67348,"vw":50.588581},{"c":50.5899,"h":50.59,"l":50.58,"n":219,"o":50.59,"t":"2026-10-21T19:05:00Z","v":66261,"vw":50.588113},{"c":50.59,"h":50.59,"l":50.58,"n":245,"o":50.585,"t":"2026-10-21T19:10:00Z","v":88960,"vw":50.585945},{"c":50.595,"h":50.6,"l":50.58,"n":290,"o":50.59,"t":"2026-10-21T19:15:00Z","v":357710,"vw":50.590025},{"c":50.6,"h":50.6,"l":50.59,"n":254,"o":50.59,"t":"2026-10-21T19:20:00Z","v":76331,"vw":50.596173},{"c":50.6,"h":50.6,"l":50.59,"n":551,"o":50.595,"t":"2026-10-21T19:25:00Z","v":77837,"vw":50.595674},{"c":50.6,"h":50.6,"l":50.59,"n":367,"o":50.6,"t":"2026-10-21T19:30:00Z","v":75751,"vw":50.5963},{"c":50.6,"h":50.6,"l":50.59,"n":374,"o":50.6,"t":"2026-10-21T19:35:00Z","v":163246,"vw":50.594643},{"c":50.6,"h":50.6,"l":50.59,"n":400,"o":50.5999,"t":"2026-10-21T19:40:00Z","v":138334,"vw":50.595881},{"c":50.6,"h":50.6,"l":50.59,"n":303,"o":50.6,"t":"2026-10-21T19:45:00Z","v":70044,"vw":50.597157},{"c":50.6,"h":50.6,"l":50.59,"n":464,"o":50.595,"t":"2026-10-21T19:50:00Z","v":144078,"vw":50.595805},{"c":50.594,"h":50.6,"l":50.59,"n":426,"o":50.596,"t":"2026-10-21T19:55:00Z","v":122036,"vw":50.595903},{"c":50.6,"h":50.6,"l":50.6,"n":13,"o":50.6,"t":"2026-10-21T20:00:00Z","v":9248,"vw":50.6},{"c":50.5978,"h":50.5995,"l":50.5915,"n":4,"o":50.5995,"t":"2026-10-21T20:05:00Z","v":926,"vw":50.597342},{"c":50.595,"h":50.6,"l":50.5915,"n":14,"o":50.6,"t":"2026-10-21T20:10:00Z","v":1242,"vw":50.593984},{"c":50.5995,"h":50.5995,"l":50.595,"n":5,"o":50.595,"t":"2026-10-21T20:15:00Z","v":431,"vw":50.597103},{"c":50.592,"h":50.592,"l":50.592,"n":1,"o":50.592,"t":"2026-10-21T20:20:00Z","v":168,"vw":50.592},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-21T20:25:00Z","v":1000,"vw":50.59},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-21T20:30:00Z","v":500,"vw":50.59},{"c":50.5905,"h":50.5905,"l":50.5905,"n":4,"o":50.5905,"t":"2026-10-21T20:40:00Z","v":477,"vw":50.5905},{"c":50.5905,"h":50.5905,"l":50.5905,"n":1,"o":50.5905,"t":"2026-10-21T20:55:00Z","v":109,"vw":50.5905},{"c":50.5905,"h":50.5905,"l":50.5905,"n":1,"o":50.5905,"t":"2026-10-21T21:35:00Z","v":196,"vw":50.5905},{"c":50.5995,"h":50.5995,"l":50.5995,"n":1,"o":50.5995,"t":"2026-10-21T22:10:00Z","v":394,"vw":50.5995},{"c":50.5999,"h":50.5999,"l":50.5999,"n":3,"o":50.5999,"t":"2026-10-21T22:25:00Z","v":40010,"vw":50.5999},{"c":50.5998,"h":50.5998,"l":50.5998,"n":1,"o":50.5998,"t":"2026-10-21T22:40:00Z","v":1800,"vw":50.5998},{"c":50.5995,"h":50.5995,"l":50.5995,"n":1,"o":50.5995,"t":"2026-10-21T22:45:00Z","v":130,"vw":50.5995},{"c":50.5995,"h":50.5995,"l":50.5995,"n":1,"o":50.5995,"t":"2026-10-21T22:50:00Z","v":350,"vw":50.5995},{"c":50.5997,"h":50.5997,"l":50.5997,"n":2,"o":50.5997,"t":"2026-10-21T23:20:00Z","v":1015,"vw":50.5997},{"c":50.6,"h":50.6,"l":50.5999,"n":4,"o":50.6,"t":"2026-10-21T23:30:00Z","v":1000,"vw":50.59995},{"c":50.5998,"h":50.6,"l":50.5904,"n":8,"o":50.6,"t":"2026-10-21T23:35:00Z","v":3581,"vw":50.596426},{"c":50.5904,"h":50.5904,"l":50.5904,"n":1,"o":50.5904,"t":"2026-10-21T23:40:00Z","v":1000,"vw":50.5904},{"c":50.6,"h":50.6,"l":50.5999,"n":3,"o":50.5999,"t":"2026-10-21T23:50:00Z","v":5316,"vw":50.599975},{"c":50.6,"h":50.61,"l":50.6,"n":16,"o":50.6,"t":"2026-10-22T08:00:00Z","v":1181,"vw":50.60385},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T08:10:00Z","v":100,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T10:00:00Z","v":100,"vw":50.6},{"c":50.6002,"h":50.6002,"l":50.6002,"n":2,"o":50.6002,"t":"2026-10-22T10:35:00Z","v":181,"vw":50.6002},{"c":50.6,"h":50.6002,"l":50.6,"n":7,"o":50.6002,"t":"2026-10-22T11:00:00Z","v":1001,"vw":50.600083},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T11:30:00Z","v":100,"vw":50.6},{"c":50.6091,"h":50.6099,"l":50.6091,"n":8,"o":50.6099,"t":"2026-10-22T11:35:00Z","v":974,"vw":50.609321},{"c":50.6015,"h":50.6015,"l":50.6,"n":3,"o":50.6,"t":"2026-10-22T12:00:00Z","v":837,"vw":50.600227},{"c":50.6079,"h":50.6079,"l":50.6079,"n":1,"o":50.6079,"t":"2026-10-22T12:05:00Z","v":120,"vw":50.6079},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T12:35:00Z","v":190,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T12:55:00Z","v":150,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T13:00:00Z","v":1800,"vw":50.6},{"c":50.6078,"h":50.6078,"l":50.6078,"n":1,"o":50.6078,"t":"2026-10-22T13:05:00Z","v":533,"vw":50.6078},{"c":50.6091,"h":50.6091,"l":50.6091,"n":1,"o":50.6091,"t":"2026-10-22T13:10:00Z","v":975,"vw":50.6091},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T13:15:00Z","v":255,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":8,"o":50.6,"t":"2026-10-22T13:20:00Z","v":1494,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T13:25:00Z","v":198,"vw":50.6},{"c":50.605,"h":50.61,"l":50.6,"n":250,"o":50.61,"t":"2026-10-22T13:30:00Z","v":130328,"vw":50.608345},{"c":50.6,"h":50.61,"l":50.6,"n":242,"o":50.6,"t":"2026-10-22T13:35:00Z","v":70324,"vw":50.605424},{"c":50.6,"h":50.61,"l":50.6,"n":225,"o":50.605,"t":"2026-10-22T13:40:00Z","v":39311,"vw":50.603944},{"c":50.61,"h":50.61,"l":50.6,"n":291,"o":50.6061,"t":"2026-10-22T13:45:00Z","v":67201,"vw":50.604093},{"c":50.605,"h":50.61,"l":50.6,"n":231,"o":50.605,"t":"2026-10-22T13:50:00Z","v":66149,"vw":50.605517},{"c":50.61,"h":50.61,"l":50.6,"n":295,"o":50.6001,"t":"2026-10-22T13:55:00Z","v":111490,"vw":50.605885},{"c":50.605,"h":50.61,"l":50.6,"n":301,"o":50.6,"t":"2026-10-22T14:00:00Z","v":157425,"vw":50.607681},{"c":50.604,"h":50.61,"l":50.6,"n":232,"o":50.6,"t":"2026-10-22T14:05:00Z","v":65534,"vw":50.606496},{"c":50.605,"h":50.61,"l":50.6,"n":219,"o":50.605,"t":"2026-10-22T14:10:00Z","v":41617,"vw":50.6047},{"c":50.6001,"h":50.61,"l":50.6,"n":343,"o":50.6043,"t":"2026-10-22T14:15:00Z","v":92454,"vw":50.602901},{"c":50.6,"h":50.61,"l":50.6,"n":462,"o":50.6,"t":"2026-10-22T14:20:00Z","v":103599,"vw":50.602313},{"c":50.605,"h":50.61,"l":50.6,"n":388,"o":50.6001,"t":"2026-10-22T14:25:00Z","v":100106,"vw":50.60255},{"c":50.6042,"h":50.61,"l":50.6,"n":470,"o":50.6001,"t":"2026-10-22T14:30:00Z","v":143960,"vw":50.603047},{"c":50.605,"h":50.61,"l":50.6,"n":169,"o":50.6001,"t":"2026-10-22T14:35:00Z","v":58536,"vw":50.603769},{"c":50.6,"h":50.61,"l":50.6,"n":255,"o":50.6001,"t":"2026-10-22T14:40:00Z","v":54596,"vw":50.604237},{"c":50.5962,"h":50.61,"l":50.59,"n":426,"o":50.605,"t":"2026-10-22T14:45:00Z","v":4219655,"vw":50.590845},{"c":50.595,"h":50.6,"l":50.59,"n":209,"o":50.6,"t":"2026-10-22T14:50:00Z","v":58993,"vw":50.59801},{"c":50.595,"h":50.6,"l":50.59,"n":207,"o":50.595,"t":"2026-10-22T14:55:00Z","v":60553,"vw":50.59557},{"c":50.6,"h":50.6,"l":50.59,"n":369,"o":50.595,"t":"2026-10-22T15:00:00Z","v":166458,"vw":50.598264},{"c":50.595,"h":50.6,"l":50.59,"n":415,"o":50.6,"t":"2026-10-22T15:05:00Z","v":109723,"vw":50.597704},{"c":50.595,"h":50.6,"l":50.59,"n":383,"o":50.595,"t":"2026-10-22T15:10:00Z","v":111065,"vw":50.59605},{"c":50.595,"h":50.6,"l":50.59,"n":328,"o":50.6,"t":"2026-10-22T15:15:00Z","v":102792,"vw":50.598086},{"c":50.5999,"h":50.6,"l":50.59,"n":192,"o":50.5999,"t":"2026-10-22T15:20:00Z","v":44996,"vw":50.597341},{"c":50.595,"h":50.6,"l":50.59,"n":187,"o":50.5999,"t":"2026-10-22T15:25:00Z","v":56501,"vw":50.595836},{"c":50.5999,"h":50.6,"l":50.59,"n":150,"o":50.595,"t":"2026-10-22T15:30:00Z","v":73749,"vw":50.596563},{"c":50.595,"h":50.6,"l":50.59,"n":192,"o":50.595,"t":"2026-10-22T15:35:00Z","v":75792,"vw":50.597192},{"c":50.6,"h":50.6,"l":50.59,"n":268,"o":50.5999,"t":"2026-10-22T15:40:00Z","v":97362,"vw":50.598315},{"c":50.595,"h":50.6,"l":50.59,"n":283,"o":50.5999,"t":"2026-10-22T15:45:00Z","v":84426,"vw":50.596196},{"c":50.5957,"h":50.6,"l":50.59,"n":299,"o":50.5957,"t":"2026-10-22T15:50:00Z","v":71694,"vw":50.59798},{"c":50.595,"h":50.6,"l":50.59,"n":305,"o":50.6,"t":"2026-10-22T15:55:00Z","v":76657,"vw":50.597882},{"c":50.5999,"h":50.6,"l":50.59,"n":98,"o":50.595,"t":"2026-10-22T16:00:00Z","v":25222,"vw":50.597617},{"c":50.595,"h":50.6,"l":50.59,"n":108,"o":50.595,"t":"2026-10-22T16:05:00Z","v":42421,"vw":50.598149},{"c":50.6,"h":50.6,"l":50.59,"n":172,"o":50.595,"t":"2026-10-22T16:10:00Z","v":53147,"vw":50.598448},{"c":50.5999,"h":50.6,"l":50.59,"n":253,"o":50.5957,"t":"2026-10-22T16:15:00Z","v":57344,"vw":50.597667},{"c":50.6,"h":50.6,"l":50.59,"n":216,"o":50.5989,"t":"2026-10-22T16:20:00Z","v":35041,"vw":50.59778},{"c":50.595,"h":50.6,"l":50.59,"n":182,"o":50.5999,"t":"2026-10-22T16:25:00Z","v":73375,"vw":50.597204},{"c":50.59,"h":50.6,"l":50.59,"n":131,"o":50.595,"t":"2026-10-22T16:30:00Z","v":29900,"vw":50.595913},{"c":50.595,"h":50.6,"l":50.59,"n":176,"o":50.595,"t":"2026-10-22T16:35:00Z","v":60425,"vw":50.596237},{"c":50.595,"h":50.6,"l":50.59,"n":173,"o":50.595,"t":"2026-10-22T16:40:00Z","v":70847,"vw":50.597723},{"c":50.595,"h":50.6,"l":50.59,"n":180,"o":50.595,"t":"2026-10-22T16:45:00Z","v":46073,"vw":50.596069},{"c":50.5999,"h":50.6,"l":50.59,"n":175,"o":50.6,"t":"2026-10-22T16:50:00Z","v":40307,"vw":50.596791},{"c":50.6,"h":50.6,"l":50.59,"n":206,"o":50.595,"t":"2026-10-22T16:55:00Z","v":56710,"vw":50.596665},{"c":50.59,"h":50.6,"l":50.59,"n":280,"o":50.59,"t":"2026-10-22T17:00:00Z","v":75251,"vw":50.594963},{"c":50.595,"h":50.6,"l":50.59,"n":234,"o":50.6,"t":"2026-10-22T17:05:00Z","v":51304,"vw":50.597823},{"c":50.59,"h":50.6,"l":50.59,"n":184,"o":50.595,"t":"2026-10-22T17:10:00Z","v":48687,"vw":50.596899},{"c":50.6,"h":50.6,"l":50.59,"n":249,"o":50.6,"t":"2026-10-22T17:15:00Z","v":48630,"vw":50.597426},{"c":50.595,"h":50.6,"l":50.59,"n":136,"o":50.6,"t":"2026-10-22T17:20:00Z","v":63700,"vw":50.595222},{"c":50.59,"h":50.6,"l":50.59,"n":279,"o":50.595,"t":"2026-10-22T17:25:00Z","v":81371,"vw":50.597013},{"c":50.595,"h":50.6,"l":50.59,"n":291,"o":50.595,"t":"2026-10-22T17:30:00Z","v":75403,"vw":50.596558},{"c":50.59,"h":50.6,"l":50.59,"n":250,"o":50.6,"t":"2026-10-22T17:35:00Z","v":55413,"vw":50.595839},{"c":50.595,"h":50.6,"l":50.59,"n":207,"o":50.6,"t":"2026-10-22T17:40:00Z","v":212884,"vw":50.599292},{"c":50.5999,"h":50.6,"l":50.59,"n":146,"o":50.59,"t":"2026-10-22T17:45:00Z","v":25390,"vw":50.595727},{"c":50.6,"h":50.6,"l":50.59,"n":170,"o":50.5999,"t":"2026-10-22T17:50:00Z","v":29579,"vw":50.5965},{"c":50.595,"h":50.6,"l":50.59,"n":245,"o":50.59,"t":"2026-10-22T17:55:00Z","v":42678,"vw":50.595303},{"c":50.6,"h":50.6,"l":50.59,"n":368,"o":50.6,"t":"2026-10-22T18:00:00Z","v":67566,"vw":50.59482},{"c":50.6,"h":50.6,"l":50.59,"n":320,"o":50.59,"t":"2026-10-22T18:05:00Z","v":81474,"vw":50.594354},{"c":50.595,"h":50.6,"l":50.59,"n":356,"o":50.59,"t":"2026-10-22T18:10:00Z","v":66428,"vw":50.595116},{"c":50.595,"h":50.6,"l":50.59,"n":305,"o":50.59,"t":"2026-10-22T18:15:00Z","v":77631,"vw":50.596257},{"c":50.6,"h":50.6,"l":50.59,"n":209,"o":50.6,"t":"2026-10-22T18:20:00Z","v":69630,"vw":50.595901},{"c":50.59,"h":50.6,"l":50.59,"n":270,"o":50.6,"t":"2026-10-22T18:25:00Z","v":128775,"vw":50.597117},{"c":50.595,"h":50.6,"l":50.59,"n":224,"o":50.595,"t":"2026-10-22T18:30:00Z","v":56364,"vw":50.596215},{"c":50.6,"h":50.6,"l":50.59,"n":250,"o":50.59,"t":"2026-10-22T18:35:00Z","v":90971,"vw":50.59785},{"c":50.5999,"h":50.6,"l":50.59,"n":251,"o":50.5957,"t":"2026-10-22T18:40:00Z","v":87767,"vw":50.596185},{"c":50.6,"h":50.6,"l":50.59,"n":397,"o":50.59,"t":"2026-10-22T18:45:00Z","v":158535,"vw":50.596417},{"c":50.6,"h":50.6,"l":50.59,"n":308,"o":50.6,"t":"2026-10-22T18:50:00Z","v":58995,"vw":50.595999},{"c":50.595,"h":50.6,"l":50.59,"n":191,"o":50.596,"t":"2026-10-22T18:55:00Z","v":60559,"vw":50.595716},{"c":50.6,"h":50.6,"l":50.59,"n":239,"o":50.59,"t":"2026-10-22T19:00:00Z","v":71592,"vw":50.59525},{"c":50.595,"h":50.6,"l":50.59,"n":296,"o":50.595,"t":"2026-10-22T19:05:00Z","v":55988,"vw":50.594803},{"c":50.595,"h":50.6,"l":50.59,"n":344,"o":50.5951,"t":"2026-10-22T19:10:00Z","v":64279,"vw":50.595472},{"c":50.59,"h":50.6,"l":50.59,"n":239,"o":50.59,"t":"2026-10-22T19:15:00Z","v":72570,"vw":50.594324},{"c":50.6,"h":50.6,"l":50.59,"n":282,"o":50.595,"t":"2026-10-22T19:20:00Z","v":72280,"vw":50.595939},{"c":50.5999,"h":50.6,"l":50.59,"n":387,"o":50.595,"t":"2026-10-22T19:25:00Z","v":100126,"vw":50.59486},{"c":50.6,"h":50.6,"l":50.59,"n":347,"o":50.5999,"t":"2026-10-22T19:30:00Z","v":99399,"vw":50.596224},{"c":50.5999,"h":50.6,"l":50.59,"n":426,"o":50.5956,"t":"2026-10-22T19:35:00Z","v":233922,"vw":50.598395},{"c":50.59,"h":50.6,"l":50.59,"n":361,"o":50.6,"t":"2026-10-22T19:40:00Z","v":90359,"vw":50.597444},{"c":50.595,"h":50.6,"l":50.59,"n":415,"o":50.59,"t":"2026-10-22T19:45:00Z","v":118643,"vw":50.596698},{"c":50.6,"h":50.6,"l":50.59,"n":328,"o":50.6,"t":"2026-10-22T19:50:00Z","v":88090,"vw":50.596628},{"c":50.6005,"h":50.61,"l":50.59,"n":324,"o":50.595,"t":"2026-10-22T19:55:00Z","v":199143,"vw":50.599746},{"c":50.5999,"h":50.61,"l":50.5999,"n":25,"o":50.61,"t":"2026-10-22T20:00:00Z","v":122873,"vw":50.609556},{"c":50.59,"h":50.6,"l":50.59,"n":3,"o":50.6,"t":"2026-10-22T20:05:00Z","v":1477,"vw":50.597553},{"c":50.5905,"h":50.5905,"l":50.5905,"n":3,"o":50.5905,"t":"2026-10-22T20:10:00Z","v":260,"vw":50.5905},{"c":50.6,"h":50.6,"l":50.5998,"n":5,"o":50.5998,"t":"2026-10-22T20:25:00Z","v":1294,"vw":50.599882},{"c":50.5999,"h":50.5999,"l":50.5999,"n":1,"o":50.5999,"t":"2026-10-22T20:40:00Z","v":621,"vw":50.5999},{"c":50.5978,"h":50.5978,"l":50.5978,"n":1,"o":50.5978,"t":"2026-10-22T20:45:00Z","v":3000,"vw":50.5978},{"c":50.5905,"h":50.5905,"l":50.5905,"n":1,"o":50.5905,"t":"2026-10-22T21:05:00Z","v":100,"vw":50.5905},{"c":50.5915,"h":50.5915,"l":50.5915,"n":1,"o":50.5915,"t":"2026-10-22T21:10:00Z","v":205,"vw":50.5915},{"c":50.59,"h":50.59,"l":50.59,"n":4,"o":50.59,"t":"2026-10-22T21:30:00Z","v":580,"vw":50.59},{"c":50.5931,"h":50.5931,"l":50.5931,"n":1,"o":50.5931,"t":"2026-10-22T21:40:00Z","v":1800,"vw":50.5931},{"c":50.5906,"h":50.5906,"l":50.5906,"n":1,"o":50.5906,"t":"2026-10-22T21:50:00Z","v":115,"vw":50.5906},{"c":50.5996,"h":50.6,"l":50.5996,"n":6,"o":50.6,"t":"2026-10-22T21:55:00Z","v":3527,"vw":50.599982},{"c":50.5978,"h":50.5978,"l":50.5978,"n":1,"o":50.5978,"t":"2026-10-22T22:10:00Z","v":234,"vw":50.5978},{"c":50.5997,"h":50.5997,"l":50.5915,"n":2,"o":50.5915,"t":"2026-10-22T22:25:00Z","v":300,"vw":50.594233},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-22T22:30:00Z","v":100,"vw":50.59},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-22T22:35:00Z","v":100,"vw":50.59},{"c":50.5902,"h":50.5902,"l":50.5902,"n":1,"o":50.5902,"t":"2026-10-22T22:40:00Z","v":100,"vw":50.5902},{"c":50.5901,"h":50.5901,"l":50.5901,"n":1,"o":50.5901,"t":"2026-10-22T22:55:00Z","v":3975,"vw":50.5901},{"c":50.5903,"h":50.5903,"l":50.5903,"n":1,"o":50.5903,"t":"2026-10-22T23:00:00Z","v":1990,"vw":50.5903},{"c":50.5903,"h":50.5903,"l":50.5903,"n":1,"o":50.5903,"t":"2026-10-22T23:05:00Z","v":1980,"vw":50.5903},{"c":50.5904,"h":50.5904,"l":50.59,"n":2,"o":50.59,"t":"2026-10-22T23:10:00Z","v":1749,"vw":50.590171}],"history":[{"c":50.81,"h":50.825,"l":50.8,"n":5531,"o":50.82,"t":"2024-10-21T04:00:00Z","v":2258183,"vw":50.815475},{"c":50.81,"h":50.83,"l":50.81,"n":5601,"o":50.82,"t":"2024-10-22T04:00:00Z","v":3544468,"vw":50.816815},{"c":50.83,"h":50.84,"l":50.78,"n":7031,"o":50.83,"t":"2024-10-23T04:00:00Z","v":3438832,"vw":50.831212},{"c":50.82,"h":50.84,"l":50.81,"n":8676,"o":50.84,"t":"2024-10-24T04:00:00Z","v":4101937,"vw":50.821414},{"c":50.83,"h":50.85,"l":50.83,"n":6888,"o":50.85,"t":"2024-10-25T04:00:00Z","v":3080418,"vw":50.841487},{"c":50.87,"h":50.87,"l":50.84,"n":6241,"o":50.84,"t":"2024-10-28T04:00:00Z","v":1822759,"vw":50.864027},{"c":50.86,"h":50.9,"l":50.77,"n":10287,"o":50.87,"t":"2024-10-29T04:00:00Z","v":4155747,"vw":50.84932},{"c":50.9,"h":50.9,"l":50.87,"n":5933,"o":50.88,"t":"2024-10-30T04:00:00Z","v":2860084,"vw":50.890031},{"c":50.9,"h":50.91,"l":50.89,"n":13041,"o":50.91,"t":"2024-10-31T04:00:00Z","v":4199563,"vw":50.897111},{"c":50.68,"h":50.69,"l":50.67,"n":14728,"o":50.69,"t":"2024-11-01T04:00:00Z","v":8673382,"vw":50.67768},{"c":50.66,"h":50.7,"l":50.63,"n":16857,"o":50.7,"t":"2024-11-04T05:00:00Z","v":8025761,"vw":50.678411},{"c":50.68,"h":50.68,"l":50.63,"n":9590,"o":50.67,"t":"2024-11-05T05:00:00Z","v":4360051,"vw":50.654797},{"c":50.7,"h":50.7199,"l":50.66,"n":10693,"o":50.68,"t":"2024-11-06T05:00:00Z","v":6282651,"vw":50.695141},{"c":50.74,"h":50.74,"l":50.7,"n":9233,"o":50.72,"t":"2024-11-07T05:00:00Z","v":3681962,"vw":50.71388},{"c":50.79,"h":50.8,"l":50.75,"n":6965,"o":50.8,"t":"2024-11-08T05:00:00Z","v":4411257,"vw":50.78589},{"c":50.78,"h":50.795,"l":50.77,"n":7606,"o":50.79,"t":"2024-11-11T05:00:00Z","v":2138312,"vw":50.786296},{"c":50.79,"h":50.81,"l":50.78,"n":7703,"o":50.81,"t":"2024-11-12T05:00:00Z","v":4408889,"vw":50.791117},{"c":50.81,"h":50.83,"l":50.76,"n":8054,"o":50.81,"t":"2024-11-13T05:00:00Z","v":5418924,"vw":50.802054},{"c":50.85,"h":50.86,"l":50.81,"n":7689,"o":50.86,"t":"2024-11-14T05:00:00Z","v":4944593,"vw":50.842842},{"c":50.9,"h":50.9,"l":50.86,"n":9037,"o":50.89,"t":"2024-11-15T05:00:00Z","v":5672373,"vw":50.879453},{"c":50.85,"h":50.93,"l":50.84,"n":8167,"o":50.93,"t":"2024-11-18T05:00:00Z","v":4451626,"vw":50.864465},{"c":50.85,"h":50.88,"l":50.84,"n":10945,"o":50.88,"t":"2024-11-19T05:00:00Z","v":6276670,"vw":50.85366},{"c":50.87,"h":50.89,"l":50.84,"n":5926,"o":50.89,"t":"2024-11-20T05:00:00Z","v":3345611,"vw":50.871089},{"c":50.94,"h":50.95,"l":50.9201,"n":6853,"o":50.95,"t":"2024-11-21T05:00:00Z","v":3316733,"vw":50.940132},{"c":50.97,"h":50.99,"l":50.96,"n":6296,"o":50.98,"t":"2024-11-22T05:00:00Z","v":3374724,"vw":50.968962},{"c":50.94,"h":50.98,"l":50.93,"n":6429,"o":50.98,"t":"2024-11-25T05:00:00Z","v":3070044,"vw":50.936555},{"c":50.94,"h":50.95,"l":50.93,"n":6655,"o":50.95,"t":"2024-11-26T05:00:00Z","v":9305743,"vw":50.938483},{"c":50.96,"h":50.96,"l":50.94,"n":6099,"o":50.95,"t":"2024-11-27T05:00:00Z","v":4952397,"vw":50.952725},{"c":50.96,"h":50.98,"l":50.95,"n":4921,"o":50.95,"t":"2024-11-29T05:00:00Z","v":3249654,"vw":50.963195},{"c":50.69,"h":50.72,"l":50.67,"n":12534,"o":50.72,"t":"2024-12-02T05:00:00Z","v":7875548,"vw":50.694696},{"c":50.77,"h":50.77,"l":50.72,"n":11960,"o":50.73,"t":"2024-12-03T05:00:00Z","v":12819549,"vw":50.752933},{"c":50.76,"h":50.78,"l":50.76,"n":6540,"o":50.77,"t":"2024-12-04T05:00:00Z","v":3378198,"vw":50.771661},{"c":50.74,"h":50.78,"l":50.74,"n":8264,"o":50.78,"t":"2024-12-05T05:00:00Z","v":3987224,"vw":50.749254},{"c":50.75,"h":50.7799,"l":50.75,"n":8573,"o":50.77,"t":"2024-12-06T05:00:00Z","v":4098072,"vw":50.758001},{"c":50.79,"h":50.8,"l":50.77,"n":7344,"o":50.79,"t":"2024-12-09T05:00:00Z","v":4450329,"vw":50.786597},{"c":50.8,"h":50.8099,"l":50.78,"n":10068,"o":50.8,"t":"2024-12-10T05:00:00Z","v":3488262,"vw":50.789532},{"c":50.8,"h":50.811,"l":50.79,"n":8472,"o":50.81,"t":"2024-12-11T05:00:00Z","v":4833387,"vw":50.799138},{"c":50.79,"h":50.8199,"l":50.78,"n":8892,"o":50.8,"t":"2024-12-12T05:00:00Z","v":4215630,"vw":50.795774},{"c":50.82,"h":50.83,"l":50.8018,"n":10269,"o":50.83,"t":"2024-12-13T05:00:00Z","v":5166782,"vw":50.819599},{"c":50.87,"h":50.88,"l":50.85,"n":10811,"o":50.88,"t":"2024-12-16T05:00:00Z","v":4569518,"vw":50.858129},{"c":50.84,"h":50.88,"l":50.83,"n":12581,"o":50.88,"t":"2024-12-17T05:00:00Z","v":5147284,"vw":50.848996},{"c":50.8,"h":50.87,"l":50.79,"n":16978,"o":50.87,"t":"2024-12-18T05:00:00Z","v":4996745,"vw":50.81722},{"c":50.8,"h":50.84,"l":50.73,"n":13412,"o":50.84,"t":"2024-12-19T05:00:00Z","v":7384397,"vw":50.763317},{"c":50.84,"h":50.84,"l":50.78,"n":11200,"o":50.84,"t":"2024-12-20T05:00:00Z","v":4660433,"vw":50.816487},{"c":50.62,"h":50.62,"l":50.57,"n":13888,"o":50.6,"t":"2024-12-23T05:00:00Z","v":8004112,"vw":50.599402},{"c":50.63,"h":50.65,"l":50.63,"n":5205,"o":50.65,"t":"2024-12-24T05:00:00Z","v":2197435,"vw":50.635536},{"c":50.66,"h":50.67,"l":50.63,"n":9415,"o":50.65,"t":"2024-12-26T05:00:00Z","v":3708803,"vw":50.657071},{"c":50.7,"h":50.7,"l":50.66,"n":10350,"o":50.67,"t":"2024-12-27T05:00:00Z","v":3760482,"vw":50.685241},{"c":50.71,"h":50.71,"l":50.69,"n":9064,"o":50.71,"t":"2024-12-30T05:00:00Z","v":5854748,"vw":50.699924},{"c":50.71,"h":50.72,"l":50.7,"n":8462,"o":50.71,"t":"2024-12-31T05:00:00Z","v":3205611,"vw":50.714719},{"c":50.75,"h":50.75,"l":50.71,"n":12592,"o":50.73,"t":"2025-01-02T05:00:00Z","v":5559491,"vw":50.719702},{"c":50.74,"h":50.76,"l":50.74,"n":23816,"o":50.76,"t":"2025-01-03T05:00:00Z","v":5028070,"vw":50.748255},{"c":50.77,"h":50.78,"l":50.75,"n":9085,"o":50.77,"t":"2025-01-06T05:00:00Z","v":10670488,"vw":50.767046},{"c":50.76,"h":50.78,"l":50.75,"n":10014,"o":50.78,"t":"2025-01-07T05:00:00Z","v":4925130,"vw":50.768197},{"c":50.75,"h":50.8,"l":50.72,"n":8989,"o":50.8,"t":"2025-01-08T05:00:00Z","v":7883468,"vw":50.745217},{"c":50.79,"h":50.8,"l":50.76,"n":14641,"o":50.78,"t":"2025-01-10T05:00:00Z","v":7856542,"vw":50.784902},{"c":50.82,"h":50.83,"l":50.8,"n":9567,"o":50.8,"t":"2025-01-13T05:00:00Z","v":4417218,"vw":50.816185},{"c":50.83,"h":50.84,"l":50.81,"n":8198,"o":50.83,"t":"2025-01-14T05:00:00Z","v":6096865,"vw":50.826932},{"c":50.87,"h":50.87,"l":50.85,"n":9347,"o":50.86,"t":"2025-01-15T05:00:00Z","v":7072206,"vw":50.865763},{"c":50.88,"h":50.9,"l":50.85,"n":9639,"o":50.9,"t":"2025-01-16T05:00:00Z","v":5555774,"vw":50.878714},{"c":50.92,"h":50.92,"l":50.8801,"n":11043,"o":50.9,"t":"2025-01-17T05:00:00Z","v":5280817,"vw":50.900513},{"c":50.94,"h":50.95,"l":50.91,"n":10475,"o":50.95,"t":"2025-01-21T05:00:00Z","v":4279220,"vw":50.935542},{"c":50.95,"h":50.96,"l":50.94,"n":8869,"o":50.95,"t":"2025-01-22T05:00:00Z","v":6422518,"vw":50.955861},{"c":50.97,"h":50.97,"l":50.93,"n":9497,"o":50.97,"t":"2025-01-23T05:00:00Z","v":7042704,"vw":50.965064},{"c":50.99,"h":51,"l":50.97,"n":14358,"o":50.98,"t":"2025-01-24T05:00:00Z","v":7316395,"vw":50.985306},{"c":50.99,"h":51,"l":50.97,"n":11148,"o":50.98,"t":"2025-01-27T05:00:00Z","v":4642360,"vw":50.986032},{"c":51,"h":51.02,"l":51,"n":11571,"o":51.01,"t":"2025-01-28T05:00:00Z","v":8462730,"vw":51.007592},{"c":51.01,"h":51.03,"l":50.99,"n":10618,"o":51.02,"t":"2025-01-29T05:00:00Z","v":16618438,"vw":51.011332},{"c":51.02,"h":51.03,"l":51.01,"n":11468,"o":51.02,"t":"2025-01-30T05:00:00Z","v":6610364,"vw":51.018092},{"c":51.04,"h":51.05,"l":51.02,"n":10025,"o":51.04,"t":"2025-01-31T05:00:00Z","v":5360073,"vw":51.037296},{"c":50.84,"h":50.86,"l":50.83,"n":17391,"o":50.85,"t":"2025-02-03T05:00:00Z","v":9137822,"vw":50.837916},{"c":50.84,"h":50.87,"l":50.83,"n":14150,"o":50.87,"t":"2025-02-04T05:00:00Z","v":6510214,"vw":50.848311},{"c":50.86,"h":50.87,"l":50.85,"n":15833,"o":50.87,"t":"2025-02-05T05:00:00Z","v":7183965,"vw":50.857863},{"c":50.88,"h":50.89,"l":50.86,"n":11399,"o":50.89,"t":"2025-02-06T05:00:00Z","v":5916660,"vw":50.87095},{"c":50.9,"h":50.91,"l":50.89,"n":13817,"o":50.91,"t":"2025-02-07T05:00:00Z","v":7899157,"vw":50.89881},{"c":50.91,"h":50.93,"l":50.9,"n":9669,"o":50.93,"t":"2025-02-10T05:00:00Z","v":4768854,"vw":50.908648},{"c":50.92,"h":50.93,"l":50.91,"n":11454,"o":50.925,"t":"2025-02-11T05:00:00Z","v":5066003,"vw":50.918048},{"c":50.89,"h":50.93,"l":50.86,"n":14032,"o":50.93,"t":"2025-02-12T05:00:00Z","v":7118388,"vw":50.905661},{"c":50.88,"h":50.92,"l":50.85,"n":12856,"o":50.88,"t":"2025-02-13T05:00:00Z","v":7073811,"vw":50.87842},{"c":50.88,"h":50.92,"l":50.88,"n":11710,"o":50.91,"t":"2025-02-14T05:00:00Z","v":6254687,"vw":50.887987},{"c":50.85,"h":50.92,"l":50.84,"n":14781,"o":50.91,"t":"2025-02-18T05:00:00Z","v":8745424,"vw":50.862769},{"c":50.86,"h":50.8899,"l":50.84,"n":12218,"o":50.88,"t":"2025-02-19T05:00:00Z","v":7185610,"vw":50.852637},{"c":50.87,"h":50.89,"l":50.85,"n":10721,"o":50.89,"t":"2025-02-20T05:00:00Z","v":4466504,"vw":50.864346},{"c":50.87,"h":50.89,"l":50.85,"n":9769,"o":50.88,"t":"2025-02-21T05:00:00Z","v":4946461,"vw":50.867428},{"c":50.86,"h":50.87,"l":50.85,"n":8638,"o":50.85,"t":"2025-02-24T05:00:00Z","v":4040064,"vw":50.86033},{"c":50.91,"h":50.92,"l":50.87,"n":17051,"o":50.88,"t":"2025-02-25T05:00:00Z","v":6695314,"vw":50.890957},{"c":50.92,"h":50.93,"l":50.9,"n":11128,"o":50.91,"t":"2025-02-26T05:00:00Z","v":6959660,"vw":50.915432},{"c":50.91,"h":50.95,"l":50.9,"n":12420,"o":50.95,"t":"2025-02-27T05:00:00Z","v":7716974,"vw":50.921354},{"c":50.91,"h":50.94,"l":50.85,"n":14608,"o":50.92,"t":"2025-02-28T05:00:00Z","v":9704193,"vw":50.891353},{"c":50.68,"h":50.735,"l":50.67,"n":14647,"o":50.72,"t":"2025-03-03T05:00:00Z","v":8875256,"vw":50.702017},{"c":50.65,"h":50.7,"l":50.56,"n":19123,"o":50.7,"t":"2025-03-04T05:00:00Z","v":12813306,"vw":50.61792},{"c":50.67,"h":50.71,"l":50.64,"n":18755,"o":50.7,"t":"2025-03-05T05:00:00Z","v":8261265,"vw":50.673472},{"c":50.63,"h":50.69,"l":50.6,"n":20707,"o":50.69,"t":"2025-03-06T05:00:00Z","v":9343094,"vw":50.645069},{"c":50.66,"h":50.6701,"l":50.62,"n":12849,"o":50.67,"t":"2025-03-07T05:00:00Z","v":7512489,"vw":50.645172},{"c":50.6,"h":50.68,"l":50.6,"n":13523,"o":50.68,"t":"2025-03-10T04:00:00Z","v":12201997,"vw":50.633151},{"c":50.58,"h":50.61,"l":50.57,"n":11098,"o":50.6,"t":"2025-03-11T04:00:00Z","v":13312742,"vw":50.586526},{"c":50.58,"h":50.67,"l":50.58,"n":9950,"o":50.67,"t":"2025-03-12T04:00:00Z","v":9341354,"vw":50.586845},{"c":50.48,"h":50.595,"l":50.47,"n":12063,"o":50.59,"t":"2025-03-13T04:00:00Z","v":8014114,"vw":50.509615},{"c":50.56,"h":50.5699,"l":50.53,"n":9296,"o":50.54,"t":"2025-03-14T04:00:00Z","v":6771656,"vw":50.548887},{"c":50.58,"h":50.58,"l":50.54,"n":9079,"o":50.57,"t":"2025-03-17T04:00:00Z","v":5050912,"vw":50.556929},{"c":50.53,"h":50.6,"l":50.52,"n":9082,"o":50.6,"t":"2025-03-18T04:00:00Z","v":4583517,"vw":50.546594},{"c":50.52,"h":50.53,"l":50.48,"n":12767,"o":50.53,"t":"2025-03-19T04:00:00Z","v":17960221,"vw":50.497757},{"c":50.53,"h":50.55,"l":50.37,"n":12911,"o":50.41,"t":"2025-03-20T04:00:00Z","v":12980536,"vw":50.48247},{"c":50.57,"h":50.57,"l":50.48,"n":11583,"o":50.54,"t":"2025-03-21T04:00:00Z","v":7277098,"vw":50.522091},{"c":50.55,"h":50.58,"l":50.51,"n":10145,"o":50.57,"t":"2025-03-24T04:00:00Z","v":5862991,"vw":50.542246},{"c":50.56,"h":50.58,"l":50.43,"n":9617,"o":50.58,"t":"2025-03-25T04:00:00Z","v":8538309,"vw":50.53372},{"c":50.57,"h":50.6,"l":50.52,"n":9922,"o":50.59,"t":"2025-03-26T04:00:00Z","v":6603491,"vw":50.569756},{"c":50.63,"h":50.65,"l":50.535,"n":17679,"o":50.56,"t":"2025-03-27T04:00:00Z","v":6034203,"vw":50.582731},{"c":50.64,"h":50.7,"l":50.62,"n":16006,"o":50.64,"t":"2025-03-28T04:00:00Z","v":6419569,"vw":50.655805},{"c":50.71,"h":50.76,"l":50.59,"n":10579,"o":50.65,"t":"2025-03-31T04:00:00Z","v":6436396,"vw":50.668683},{"c":50.52,"h":50.53,"l":50.47,"n":15901,"o":50.51,"t":"2025-04-01T04:00:00Z","v":12342329,"vw":50.498616},{"c":50.53,"h":50.53,"l":50.473,"n":10555,"o":50.52,"t":"2025-04-02T04:00:00Z","v":7760085,"vw":50.496531},{"c":50.27,"h":50.42,"l":50.24,"n":21454,"o":50.34,"t":"2025-04-03T04:00:00Z","v":11541829,"vw":50.297881},{"c":50.03,"h":50.15,"l":49.83,"n":28968,"o":50.11,"t":"2025-04-04T04:00:00Z","v":22488905,"vw":49.962542},{"c":49.9,"h":50.12,"l":49.65,"n":37350,"o":49.69,"t":"2025-04-07T04:00:00Z","v":16201720,"vw":49.953814},{"c":50.18,"h":50.34,"l":50.1,"n":24138,"o":50.14,"t":"2025-04-08T04:00:00Z","v":14542852,"vw":50.2308},{"c":50.31,"h":50.42,"l":49.83,"n":29188,"o":49.99,"t":"2025-04-09T04:00:00Z","v":12391215,"vw":50.058562},{"c":49.79,"h":50.2999,"l":49.78,"n":27815,"o":50.25,"t":"2025-04-10T04:00:00Z","v":11005357,"vw":49.946455},{"c":49.84,"h":49.9151,"l":49.73,"n":16644,"o":49.82,"t":"2025-04-11T04:00:00Z","v":7528911,"vw":49.80899},{"c":50.03,"h":50.07,"l":49.94,"n":11618,"o":50,"t":"2025-04-14T04:00:00Z","v":4363240,"vw":50.016412},{"c":50.26,"h":50.3,"l":50.03,"n":14841,"o":50.03,"t":"2025-04-15T04:00:00Z","v":7044453,"vw":50.230207},{"c":50.24,"h":50.28,"l":50.2,"n":16231,"o":50.27,"t":"2025-04-16T04:00:00Z","v":7404732,"vw":50.249766},{"c":50.3,"h":50.33,"l":50.22,"n":6638,"o":50.28,"t":"2025-04-17T04:00:00Z","v":3307846,"vw":50.299376},{"c":50.27,"h":50.3,"l":50.1819,"n":12472,"o":50.2,"t":"2025-04-21T04:00:00Z","v":5694770,"vw":50.227335},{"c":50.33,"h":50.355,"l":50.26,"n":16190,"o":50.26,"t":"2025-04-22T04:00:00Z","v":8072099,"vw":50.297584},{"c":50.39,"h":50.415,"l":50.3434,"n":16827,"o":50.35,"t":"2025-04-23T04:00:00Z","v":9802630,"vw":50.381478},{"c":50.46,"h":50.48,"l":50.38,"n":13763,"o":50.41,"t":"2025-04-24T04:00:00Z","v":10860373,"vw":50.439318},{"c":50.5,"h":50.51,"l":50.44,"n":7826,"o":50.44,"t":"2025-04-25T04:00:00Z","v":3665245,"vw":50.47904},{"c":50.51,"h":50.51,"l":50.47,"n":7947,"o":50.47,"t":"2025-04-28T04:00:00Z","v":3351160,"vw":50.494234},{"c":50.54,"h":50.55,"l":50.5,"n":7831,"o":50.515,"t":"2025-04-29T04:00:00Z","v":5088555,"vw":50.521494},{"c":50.54,"h":50.54,"l":50.425,"n":9265,"o":50.51,"t":"2025-04-30T04:00:00Z","v":5247017,"vw":50.509731},{"c":50.38,"h":50.42,"l":50.28,"n":15211,"o":50.34,"t":"2025-05-01T04:00:00Z","v":8008911,"vw":50.392367},{"c":50.43,"h":50.49,"l":50.43,"n":10675,"o":50.44,"t":"2025-05-02T04:00:00Z","v":6086425,"vw":50.456202},{"c":50.49,"h":50.51,"l":50.4105,"n":11526,"o":50.43,"t":"2025-05-05T04:00:00Z","v":10718931,"vw":50.483225},{"c":50.43,"h":50.49,"l":50.42,"n":12861,"o":50.48,"t":"2025-05-06T04:00:00Z","v":8812549,"vw":50.447097},{"c":50.48,"h":50.5,"l":50.44,"n":8379,"o":50.48,"t":"2025-05-07T04:00:00Z","v":3891188,"vw":50.471936},{"c":50.49,"h":50.55,"l":50.49,"n":8614,"o":50.53,"t":"2025-05-08T04:00:00Z","v":4155972,"vw":50.515931},{"c":50.49,"h":50.53,"l":50.44,"n":8574,"o":50.5,"t":"2025-05-09T04:00:00Z","v":6220587,"vw":50.474334},{"c":50.55,"h":50.57,"l":50.51,"n":7309,"o":50.57,"t":"2025-05-12T04:00:00Z","v":4244061,"vw":50.541442},{"c":50.53,"h":50.61,"l":50.53,"n":8672,"o":50.6,"t":"2025-05-13T04:00:00Z","v":5636108,"vw":50.564643},{"c":50.57,"h":50.62,"l":50.54,"n":10072,"o":50.57,"t":"2025-05-14T04:00:00Z","v":5639743,"vw":50.592372},{"c":50.55,"h":50.59,"l":50.5,"n":8760,"o":50.56,"t":"2025-05-15T04:00:00Z","v":5221000,"vw":50.568312},{"c":50.59,"h":50.6,"l":50.55,"n":9701,"o":50.57,"t":"2025-05-16T04:00:00Z","v":4168310,"vw":50.58767},{"c":50.56,"h":50.6,"l":50.54,"n":8901,"o":50.57,"t":"2025-05-19T04:00:00Z","v":3695108,"vw":50.583038},{"c":50.58,"h":50.61,"l":50.545,"n":6233,"o":50.55,"t":"2025-05-20T04:00:00Z","v":2476971,"vw":50.582686},{"c":50.58,"h":50.61,"l":50.53,"n":8103,"o":50.53,"t":"2025-05-21T04:00:00Z","v":6854025,"vw":50.579112},{"c":50.62,"h":50.64,"l":50.58,"n":9554,"o":50.64,"t":"2025-05-22T04:00:00Z","v":3924841,"vw":50.615586},{"c":50.64,"h":50.64,"l":50.59,"n":8657,"o":50.6,"t":"2025-05-23T04:00:00Z","v":3838574,"vw":50.617223},{"c":50.62,"h":50.68,"l":50.6,"n":10667,"o":50.68,"t":"2025-05-27T04:00:00Z","v":5847602,"vw":50.627268},{"c":50.67,"h":50.69,"l":50.62,"n":10383,"o":50.62,"t":"2025-05-28T04:00:00Z","v":4996137,"vw":50.666161},{"c":50.68,"h":50.7,"l":50.67,"n":9201,"o":50.69,"t":"2025-05-29T04:00:00Z","v":5575648,"vw":50.684014},{"c":50.75,"h":50.75,"l":50.682,"n":11331,"o":50.7,"t":"2025-05-30T04:00:00Z","v":4102788,"vw":50.727185},{"c":50.54,"h":50.6,"l":50.54,"n":10694,"o":50.55,"t":"2025-06-02T04:00:00Z","v":5678142,"vw":50.549932},{"c":50.57,"h":50.58,"l":50.54,"n":9092,"o":50.54,"t":"2025-06-03T04:00:00Z","v":5091170,"vw":50.564172},{"c":50.56,"h":50.6,"l":50.55,"n":12489,"o":50.57,"t":"2025-06-04T04:00:00Z","v":6765222,"vw":50.569172},{"c":50.52,"h":50.58,"l":50.51,"n":8278,"o":50.58,"t":"2025-06-05T04:00:00Z","v":2860603,"vw":50.550026},{"c":50.58,"h":50.6,"l":50.52,"n":7536,"o":50.6,"t":"2025-06-06T04:00:00Z","v":6307578,"vw":50.565458},{"c":50.6,"h":50.63,"l":50.58,"n":9585,"o":50.59,"t":"2025-06-09T04:00:00Z","v":2717506,"vw":50.597089},{"c":50.65,"h":50.65,"l":50.59,"n":6367,"o":50.6,"t":"2025-06-10T04:00:00Z","v":6097278,"vw":50.62852},{"c":50.64,"h":50.67,"l":50.625,"n":8679,"o":50.65,"t":"2025-06-11T04:00:00Z","v":5262369,"vw":50.657852},{"c":50.66,"h":50.68,"l":50.64,"n":6155,"o":50.64,"t":"2025-06-12T04:00:00Z","v":3954765,"vw":50.668273},{"c":50.65,"h":50.68,"l":50.13,"n":5862,"o":50.13,"t":"2025-06-13T04:00:00Z","v":2061785,"vw":50.663029},{"c":50.65,"h":50.69,"l":50.63,"n":7820,"o":50.68,"t":"2025-06-16T04:00:00Z","v":3337927,"vw":50.662255},{"c":50.65,"h":50.72,"l":50.65,"n":10286,"o":50.69,"t":"2025-06-17T04:00:00Z","v":4327773,"vw":50.66907},{"c":50.63,"h":50.7,"l":50.63,"n":9882,"o":50.66,"t":"2025-06-18T04:00:00Z","v":5932900,"vw":50.656272},{"c":50.65,"h":50.7,"l":50.65,"n":6770,"o":50.67,"t":"2025-06-20T04:00:00Z","v":2956504,"vw":50.6674},{"c":50.72,"h":50.72,"l":50.67,"n":9238,"o":50.69,"t":"2025-06-23T04:00:00Z","v":3645759,"vw":50.695729},{"c":50.7,"h":50.76,"l":50.58,"n":13705,"o":50.71,"t":"2025-06-24T04:00:00Z","v":6019279,"vw":50.70818},{"c":50.66,"h":50.75,"l":50.65,"n":10663,"o":50.75,"t":"2025-06-25T04:00:00Z","v":3835740,"vw":50.701453},{"c":50.72,"h":50.73,"l":50.69,"n":11777,"o":50.7,"t":"2025-06-26T04:00:00Z","v":4758876,"vw":50.718257},{"c":50.75,"h":50.78,"l":50.72,"n":10483,"o":50.74,"t":"2025-06-27T04:00:00Z","v":6493518,"vw":50.738678},{"c":50.75,"h":50.79,"l":50.74,"n":15425,"o":50.74,"t":"2025-06-30T04:00:00Z","v":4624836,"vw":50.76754},{"c":50.57,"h":50.598,"l":50.52,"n":12679,"o":50.56,"t":"2025-07-01T04:00:00Z","v":6339216,"vw":50.555145},{"c":50.53,"h":50.59,"l":50.53,"n":11104,"o":50.58,"t":"2025-07-02T04:00:00Z","v":4914851,"vw":50.553669},{"c":50.56,"h":50.59,"l":50.56,"n":5601,"o":50.59,"t":"2025-07-03T04:00:00Z","v":2020712,"vw":50.569768},{"c":50.58,"h":50.6,"l":50.56,"n":9737,"o":50.58,"t":"2025-07-07T04:00:00Z","v":5151977,"vw":50.573535},{"c":50.58,"h":50.62,"l":50.58,"n":8848,"o":50.62,"t":"2025-07-08T04:00:00Z","v":4837936,"vw":50.602868},{"c":50.62,"h":50.65,"l":50.56,"n":10525,"o":50.61,"t":"2025-07-09T04:00:00Z","v":7247027,"vw":50.606406},{"c":50.61,"h":50.64,"l":50.6099,"n":9015,"o":50.61,"t":"2025-07-10T04:00:00Z","v":5314825,"vw":50.61738},{"c":50.62,"h":50.645,"l":50.61,"n":8884,"o":50.62,"t":"2025-07-11T04:00:00Z","v":4756477,"vw":50.622669},{"c":50.66,"h":50.67,"l":50.62,"n":8266,"o":50.62,"t":"2025-07-14T04:00:00Z","v":4864516,"vw":50.64762},{"c":50.64,"h":50.68,"l":50.63,"n":9681,"o":50.68,"t":"2025-07-15T04:00:00Z","v":4560315,"vw":50.648179},{"c":50.64,"h":50.67,"l":50.64,"n":7241,"o":50.67,"t":"2025-07-16T04:00:00Z","v":7497615,"vw":50.661584},{"c":50.64,"h":50.675,"l":50.64,"n":10455,"o":50.67,"t":"2025-07-17T04:00:00Z","v":4074304,"vw":50.66528},{"c":50.65,"h":50.75,"l":50.65,"n":7579,"o":50.69,"t":"2025-07-18T04:00:00Z","v":3536997,"vw":50.672918},{"c":50.68,"h":50.7,"l":50.67,"n":11746,"o":50.69,"t":"2025-07-21T04:00:00Z","v":3775110,"vw":50.681987},{"c":50.71,"h":50.71,"l":50.68,"n":9475,"o":50.7,"t":"2025-07-22T04:00:00Z","v":4903144,"vw":50.698781},{"c":50.68,"h":50.72,"l":50.68,"n":9103,"o":50.69,"t":"2025-07-23T04:00:00Z","v":4633167,"vw":50.702676},{"c":50.71,"h":50.72,"l":50.67,"n":11169,"o":50.67,"t":"2025-07-24T04:00:00Z","v":5414373,"vw":50.708936},{"c":50.73,"h":50.75,"l":50.71,"n":7758,"o":50.71,"t":"2025-07-25T04:00:00Z","v":2385616,"vw":50.739587},{"c":50.75,"h":50.76,"l":50.74,"n":9210,"o":50.74,"t":"2025-07-28T04:00:00Z","v":4219763,"vw":50.756158},{"c":50.79,"h":50.8,"l":50.74,"n":8185,"o":50.76,"t":"2025-07-29T04:00:00Z","v":3768981,"vw":50.773673},{"c":50.77,"h":50.8,"l":50.77,"n":10076,"o":50.8,"t":"2025-07-30T04:00:00Z","v":4797042,"vw":50.774577},{"c":50.79,"h":50.82,"l":50.77,"n":10269,"o":50.78,"t":"2025-07-31T04:00:00Z","v":13110247,"vw":50.792494},{"c":50.57,"h":50.6,"l":50.54,"n":13367,"o":50.58,"t":"2025-08-01T04:00:00Z","v":6537190,"vw":50.58002},{"c":50.61,"h":50.69,"l":50.5619,"n":12102,"o":50.57,"t":"2025-08-04T04:00:00Z","v":5592736,"vw":50.610108},{"c":50.6,"h":50.63,"l":50.6,"n":12427,"o":50.63,"t":"2025-08-05T04:00:00Z","v":5023952,"vw":50.610329},{"c":50.61,"h":50.65,"l":50.6,"n":10942,"o":50.62,"t":"2025-08-06T04:00:00Z","v":3735840,"vw":50.616919},{"c":50.61,"h":50.63,"l":50.61,"n":12691,"o":50.63,"t":"2025-08-07T04:00:00Z","v":6701380,"vw":50.618664},{"c":50.62,"h":50.645,"l":50.61,"n":12930,"o":50.62,"t":"2025-08-08T04:00:00Z","v":6338578,"vw":50.626464},{"c":50.63,"h":50.67,"l":50.61,"n":9001,"o":50.63,"t":"2025-08-11T04:00:00Z","v":5093874,"vw":50.634625},{"c":50.67,"h":50.67,"l":50.63,"n":8236,"o":50.63,"t":"2025-08-12T04:00:00Z","v":8305207,"vw":50.654901},{"c":50.64,"h":50.69,"l":50.635,"n":9016,"o":50.68,"t":"2025-08-13T04:00:00Z","v":5906820,"vw":50.659739},{"c":50.7,"h":50.71,"l":50.66,"n":10174,"o":50.67,"t":"2025-08-14T04:00:00Z","v":3873528,"vw":50.688441},{"c":50.74,"h":50.74,"l":50.7,"n":8859,"o":50.7,"t":"2025-08-15T04:00:00Z","v":2866092,"vw":50.720659},{"c":50.71,"h":50.75,"l":50.71,"n":5581,"o":50.75,"t":"2025-08-18T04:00:00Z","v":2053368,"vw":50.73432},{"c":50.7,"h":50.74,"l":50.69,"n":19197,"o":50.73,"t":"2025-08-19T04:00:00Z","v":5733183,"vw":50.71069},{"c":50.74,"h":50.75,"l":50.72,"n":18781,"o":50.725,"t":"2025-08-20T04:00:00Z","v":9067173,"vw":50.739239},{"c":50.75,"h":50.79,"l":50.74,"n":11485,"o":50.75,"t":"2025-08-21T04:00:00Z","v":9644297,"vw":50.76336},{"c":50.77,"h":50.78,"l":50.7414,"n":9054,"o":50.78,"t":"2025-08-22T04:00:00Z","v":7133841,"vw":50.761857},{"c":50.77,"h":50.78,"l":50.76,"n":7114,"o":50.78,"t":"2025-08-25T04:00:00Z","v":4414396,"vw":50.770722},{"c":50.78,"h":50.79,"l":50.77,"n":9734,"o":50.77,"t":"2025-08-26T04:00:00Z","v":7147168,"vw":50.781402},{"c":50.79,"h":50.83,"l":50.79,"n":9127,"o":50.79,"t":"2025-08-27T04:00:00Z","v":13951709,"vw":50.806802},{"c":50.79,"h":50.84,"l":50.79,"n":9409,"o":50.82,"t":"2025-08-28T04:00:00Z","v":5382950,"vw":50.802211},{"c":50.82,"h":50.85,"l":50.81,"n":7345,"o":50.81,"t":"2025-08-29T04:00:00Z","v":6214578,"vw":50.823605},{"c":50.62,"h":50.65,"l":50.59,"n":9836,"o":50.65,"t":"2025-09-02T04:00:00Z","v":7552412,"vw":50.604967},{"c":50.64,"h":50.65,"l":50.61,"n":7422,"o":50.63,"t":"2025-09-03T04:00:00Z","v":3164882,"vw":50.64437},{"c":50.62,"h":50.65,"l":50.61,"n":8900,"o":50.64,"t":"2025-09-04T04:00:00Z","v":4561662,"vw":50.62718},{"c":50.61,"h":50.66,"l":50.6,"n":11538,"o":50.65,"t":"2025-09-05T04:00:00Z","v":5261738,"vw":50.629753},{"c":50.66,"h":50.67,"l":50.63,"n":16016,"o":50.66,"t":"2025-09-08T04:00:00Z","v":6131199,"vw":50.652186},{"c":50.69,"h":50.69,"l":50.65,"n":8581,"o":50.66,"t":"2025-09-09T04:00:00Z","v":6034703,"vw":50.659851},{"c":50.67,"h":50.71,"l":50.67,"n":9173,"o":50.71,"t":"2025-09-10T04:00:00Z","v":4577102,"vw":50.676519},{"c":50.66,"h":50.7,"l":50.66,"n":8602,"o":50.67,"t":"2025-09-11T04:00:00Z","v":5347922,"vw":50.676946},{"c":50.65,"h":50.69,"l":50.65,"n":7966,"o":50.69,"t":"2025-09-12T04:00:00Z","v":3161907,"vw":50.678431},{"c":50.69,"h":50.71,"l":50.65,"n":8522,"o":50.675,"t":"2025-09-15T04:00:00Z","v":3306799,"vw":50.694743},{"c":50.67,"h":50.72,"l":50.67,"n":10963,"o":50.72,"t":"2025-09-16T04:00:00Z","v":5808544,"vw":50.696959},{"c":50.68,"h":50.71,"l":50.68,"n":10133,"o":50.68,"t":"2025-09-17T04:00:00Z","v":3846702,"vw":50.697228},{"c":50.71,"h":50.73,"l":50.7,"n":10451,"o":50.7,"t":"2025-09-18T04:00:00Z","v":4626006,"vw":50.710256},{"c":50.73,"h":50.74,"l":50.72,"n":8304,"o":50.72,"t":"2025-09-19T04:00:00Z","v":2844994,"vw":50.733088},{"c":50.75,"h":50.76,"l":50.74,"n":10199,"o":50.74,"t":"2025-09-22T04:00:00Z","v":4974161,"vw":50.750192},{"c":50.75,"h":50.78,"l":50.75,"n":10499,"o":50.75,"t":"2025-09-23T04:00:00Z","v":10814860,"vw":50.769598},{"c":50.75,"h":50.78,"l":50.75,"n":10124,"o":50.78,"t":"2025-09-24T04:00:00Z","v":4129866,"vw":50.7601},{"c":50.75,"h":50.78,"l":50.75,"n":10451,"o":50.78,"t":"2025-09-25T04:00:00Z","v":5938763,"vw":50.764657},{"c":50.77,"h":50.79,"l":50.77,"n":7832,"o":50.79,"t":"2025-09-26T04:00:00Z","v":4795888,"vw":50.775151},{"c":50.78,"h":50.8,"l":50.78,"n":8064,"o":50.79,"t":"2025-09-29T04:00:00Z","v":5486324,"vw":50.787164},{"c":50.78,"h":50.81,"l":50.78,"n":11549,"o":50.78,"t":"2025-09-30T04:00:00Z","v":4647626,"vw":50.793729},{"c":50.6,"h":50.61,"l":50.58,"n":14723,"o":50.61,"t":"2025-10-01T04:00:00Z","v":5736992,"vw":50.591599},{"c":50.59,"h":50.61,"l":50.59,"n":12359,"o":50.59,"t":"2025-10-02T04:00:00Z","v":7139069,"vw":50.604322},{"c":50.6,"h":50.65,"l":50.58,"n":12615,"o":50.62,"t":"2025-10-03T04:00:00Z","v":6350072,"vw":50.606833},{"c":50.59,"h":50.62,"l":50.59,"n":12576,"o":50.62,"t":"2025-10-06T04:00:00Z","v":4196492,"vw":50.605469},{"c":50.62,"h":50.65,"l":50.6,"n":9154,"o":50.65,"t":"2025-10-07T04:00:00Z","v":4210619,"vw":50.61528},{"c":50.62,"h":50.64,"l":50.61,"n":8972,"o":50.62,"t":"2025-10-08T04:00:00Z","v":5017255,"vw":50.628906},{"c":50.61,"h":50.63,"l":50.6,"n":9451,"o":50.61,"t":"2025-10-09T04:00:00Z","v":4135093,"vw":50.61397},{"c":50.55,"h":50.65,"l":50.55,"n":12299,"o":50.65,"t":"2025-10-10T04:00:00Z","v":7286026,"vw":50.608459},{"c":50.62,"h":50.62,"l":50.57,"n":6871,"o":50.61,"t":"2025-10-13T04:00:00Z","v":2205648,"vw":50.597065},{"c":50.59,"h":50.63,"l":50.59,"n":10900,"o":50.62,"t":"2025-10-14T04:00:00Z","v":4749892,"vw":50.608312},{"c":50.6,"h":50.63,"l":50.57,"n":10087,"o":50.62,"t":"2025-10-15T04:00:00Z","v":6244647,"vw":50.607894},{"c":50.58,"h":50.63,"l":50.57,"n":13576,"o":50.59,"t":"2025-10-16T04:00:00Z","v":5855131,"vw":50.592067},{"c":50.62,"h":50.62,"l":50.59,"n":10780,"o":50.61,"t":"2025-10-17T04:00:00Z","v":4660888,"vw":50.600939},{"c":50.62,"h":50.64,"l":50.61,"n":12355,"o":50.62,"t":"2025-10-20T04:00:00Z","v":6839047,"vw":50.630189},{"c":50.64,"h":50.67,"l":50.62,"n":10646,"o":50.63,"t":"2025-10-21T04:00:00Z","v":7037025,"vw":50.640465},{"c":50.64,"h":50.67,"l":50.63,"n":7402,"o":50.66,"t":"2025-10-22T04:00:00Z","v":3293993,"vw":50.647143},{"c":50.66,"h":50.67,"l":50.64,"n":9575,"o":50.65,"t":"2025-10-23T04:00:00Z","v":6593893,"vw":50.65332},{"c":50.65,"h":50.675,"l":50.64,"n":6261,"o":50.67,"t":"2025-10-24T04:00:00Z","v":2574078,"vw":50.660586},{"c":50.73,"h":50.73,"l":50.66,"n":11588,"o":50.67,"t":"2025-10-27T04:00:00Z","v":7083990,"vw":50.694933},{"c":50.74,"h":50.76,"l":50.72,"n":8399,"o":50.76,"t":"2025-10-28T04:00:00Z","v":2975510,"vw":50.727079},{"c":50.72,"h":50.76,"l":50.71,"n":6600,"o":50.76,"t":"2025-10-29T04:00:00Z","v":6731226,"vw":50.726423},{"c":50.7,"h":50.74,"l":50.7,"n":9034,"o":50.74,"t":"2025-10-30T04:00:00Z","v":5265267,"vw":50.722273},{"c":50.74,"h":50.77,"l":50.71,"n":10744,"o":50.71,"t":"2025-10-31T04:00:00Z","v":9822568,"vw":50.749397},{"c":50.55,"h":50.5772,"l":50.54,"n":9089,"o":50.57,"t":"2025-11-03T05:00:00Z","v":4231558,"vw":50.550515},{"c":50.56,"h":50.58,"l":50.54,"n":9726,"o":50.58,"t":"2025-11-04T05:00:00Z","v":8246037,"vw":50.562646},{"c":50.57,"h":50.58,"l":50.56,"n":6752,"o":50.57,"t":"2025-11-05T05:00:00Z","v":4130783,"vw":50.572358},{"c":50.57,"h":50.59,"l":50.5601,"n":8806,"o":50.59,"t":"2025-11-06T05:00:00Z","v":5346054,"vw":50.57656},{"c":50.58,"h":50.63,"l":50.58,"n":10044,"o":50.63,"t":"2025-11-07T05:00:00Z","v":5001317,"vw":50.595214},{"c":50.61,"h":50.61,"l":50.59,"n":9294,"o":50.6,"t":"2025-11-10T05:00:00Z","v":4766485,"vw":50.602113},{"c":50.62,"h":50.63,"l":50.6,"n":5816,"o":50.63,"t":"2025-11-11T05:00:00Z","v":2767179,"vw":50.614377},{"c":50.61,"h":50.64,"l":50.61,"n":6175,"o":50.64,"t":"2025-11-12T05:00:00Z","v":3099485,"vw":50.61828},{"c":50.62,"h":50.64,"l":50.61,"n":9564,"o":50.64,"t":"2025-11-13T05:00:00Z","v":4548614,"vw":50.618513},{"c":50.63,"h":50.64,"l":50.61,"n":9871,"o":50.63,"t":"2025-11-14T05:00:00Z","v":4227508,"vw":50.622617},{"c":50.65,"h":50.71,"l":50.63,"n":9633,"o":50.64,"t":"2025-11-17T05:00:00Z","v":4102326,"vw":50.661593},{"c":50.63,"h":50.68,"l":50.63,"n":11904,"o":50.68,"t":"2025-11-18T05:00:00Z","v":6824336,"vw":50.644504},{"c":50.67,"h":50.67,"l":50.64,"n":10048,"o":50.65,"t":"2025-11-19T05:00:00Z","v":4494913,"vw":50.650001},{"c":50.67,"h":50.69,"l":50.67,"n":8938,"o":50.69,"t":"2025-11-20T05:00:00Z","v":4832726,"vw":50.682714},{"c":50.69,"h":50.7,"l":50.67,"n":19173,"o":50.69,"t":"2025-11-21T05:00:00Z","v":5459344,"vw":50.687523},{"c":50.68,"h":50.7,"l":50.67,"n":16243,"o":50.69,"t":"2025-11-24T05:00:00Z","v":5369275,"vw":50.68524},{"c":50.68,"h":50.7,"l":50.665,"n":17831,"o":50.69,"t":"2025-11-25T05:00:00Z","v":6110028,"vw":50.678983},{"c":50.7,"h":50.72,"l":50.67,"n":10250,"o":50.71,"t":"2025-11-26T05:00:00Z","v":3762963,"vw":50.695435},{"c":50.73,"h":50.74,"l":50.7,"n":4160,"o":50.71,"t":"2025-11-28T05:00:00Z","v":1572158,"vw":50.732634},{"c":50.56,"h":50.56,"l":50.51,"n":19407,"o":50.54,"t":"2025-12-01T05:00:00Z","v":5748356,"vw":50.528468},{"c":50.53,"h":50.57,"l":50.53,"n":14478,"o":50.57,"t":"2025-12-02T05:00:00Z","v":4824264,"vw":50.538913},{"c":50.54,"h":50.57,"l":50.54,"n":11671,"o":50.55,"t":"2025-12-03T05:00:00Z","v":5046399,"vw":50.555569},{"c":50.54,"h":50.57,"l":50.53,"n":13300,"o":50.55,"t":"2025-12-04T05:00:00Z","v":4425186,"vw":50.540624},{"c":50.54,"h":50.58,"l":50.52,"n":14866,"o":50.58,"t":"2025-12-05T05:00:00Z","v":4831041,"vw":50.535143},{"c":50.52,"h":50.58,"l":50.5,"n":15806,"o":50.58,"t":"2025-12-08T05:00:00Z","v":14832352,"vw":50.520033},{"c":50.52,"h":50.53,"l":50.51,"n":13699,"o":50.53,"t":"2025-12-09T05:00:00Z","v":7990942,"vw":50.51371},{"c":50.54,"h":50.56,"l":50.53,"n":18563,"o":50.54,"t":"2025-12-10T05:00:00Z","v":22113348,"vw":50.546109},{"c":50.57,"h":50.57,"l":50.53,"n":12877,"o":50.53,"t":"2025-12-11T05:00:00Z","v":12963261,"vw":50.558291},{"c":50.58,"h":50.59,"l":50.56,"n":10873,"o":50.58,"t":"2025-12-12T05:00:00Z","v":3781176,"vw":50.574638},{"c":50.6,"h":50.6,"l":50.57,"n":15252,"o":50.59,"t":"2025-12-15T05:00:00Z","v":5420938,"vw":50.588397},{"c":50.61,"h":50.62,"l":50.58,"n":19055,"o":50.6,"t":"2025-12-16T05:00:00Z","v":3758524,"vw":50.601003},{"c":50.62,"h":50.64,"l":50.61,"n":17371,"o":50.62,"t":"2025-12-17T05:00:00Z","v":7130506,"vw":50.626014},{"c":50.66,"h":50.66,"l":50.6292,"n":19078,"o":50.63,"t":"2025-12-18T05:00:00Z","v":5431784,"vw":50.651691},{"c":50.66,"h":50.69,"l":50.66,"n":17333,"o":50.66,"t":"2025-12-19T05:00:00Z","v":4110304,"vw":50.670707},{"c":50.44,"h":50.45,"l":50.43,"n":17592,"o":50.45,"t":"2025-12-22T05:00:00Z","v":5521952,"vw":50.444666},{"c":50.46,"h":50.47,"l":50.44,"n":20779,"o":50.44,"t":"2025-12-23T05:00:00Z","v":4366635,"vw":50.46243},{"c":50.49,"h":50.5,"l":50.48,"n":9816,"o":50.48,"t":"2025-12-24T05:00:00Z","v":2312378,"vw":50.487715},{"c":50.54,"h":50.54,"l":50.5,"n":12378,"o":50.5,"t":"2025-12-26T05:00:00Z","v":2494811,"vw":50.52003},{"c":50.55,"h":50.55,"l":50.5237,"n":16832,"o":50.55,"t":"2025-12-29T05:00:00Z","v":3063370,"vw":50.543051},{"c":50.57,"h":50.57,"l":50.54,"n":10996,"o":50.56,"t":"2025-12-30T05:00:00Z","v":4852757,"vw":50.557719},{"c":50.58,"h":50.59,"l":50.57,"n":15104,"o":50.58,"t":"2025-12-31T05:00:00Z","v":3311231,"vw":50.584924},{"c":50.61,"h":50.61,"l":50.57,"n":11215,"o":50.58,"t":"2026-01-02T05:00:00Z","v":3652195,"vw":50.593698},{"c":50.59,"h":50.61,"l":50.56,"n":19628,"o":50.61,"t":"2026-01-05T05:00:00Z","v":5268089,"vw":50.58387},{"c":50.6,"h":50.6,"l":50.59,"n":13066,"o":50.6,"t":"2026-01-06T05:00:00Z","v":5250254,"vw":50.595818},{"c":50.63,"h":50.63,"l":50.6,"n":16080,"o":50.61,"t":"2026-01-07T05:00:00Z","v":7858601,"vw":50.620341},{"c":50.62,"h":50.64,"l":50.6,"n":15723,"o":50.62,"t":"2026-01-08T05:00:00Z","v":5652167,"vw":50.622254},{"c":50.64,"h":50.66,"l":50.63,"n":14144,"o":50.65,"t":"2026-01-09T05:00:00Z","v":5502047,"vw":50.645669},{"c":50.64,"h":50.66,"l":50.64,"n":15864,"o":50.65,"t":"2026-01-12T05:00:00Z","v":6888297,"vw":50.648258},{"c":50.66,"h":50.68,"l":50.65,"n":12232,"o":50.66,"t":"2026-01-13T05:00:00Z","v":6582033,"vw":50.666151},{"c":50.67,"h":50.69,"l":50.66,"n":11834,"o":50.68,"t":"2026-01-14T05:00:00Z","v":5458629,"vw":50.675109},{"c":50.68,"h":50.69,"l":50.68,"n":11832,"o":50.68,"t":"2026-01-15T05:00:00Z","v":5332231,"vw":50.685726},{"c":50.75,"h":50.75,"l":50.69,"n":13115,"o":50.7,"t":"2026-01-16T05:00:00Z","v":4715163,"vw":50.720988},{"c":50.75,"h":50.76,"l":50.73,"n":26250,"o":50.74,"t":"2026-01-20T05:00:00Z","v":5952747,"vw":50.748143},{"c":50.77,"h":50.77,"l":50.75,"n":12950,"o":50.76,"t":"2026-01-21T05:00:00Z","v":4319284,"vw":50.755121},{"c":50.76,"h":50.78,"l":50.75,"n":13198,"o":50.78,"t":"2026-01-22T05:00:00Z","v":4045963,"vw":50.762848},{"c":50.8,"h":50.8,"l":50.78,"n":11497,"o":50.78,"t":"2026-01-23T05:00:00Z","v":4629504,"vw":50.785988},{"c":50.77,"h":50.8,"l":50.76,"n":26093,"o":50.8,"t":"2026-01-26T05:00:00Z","v":7669460,"vw":50.777838},{"c":50.77,"h":50.78,"l":50.75,"n":22007,"o":50.78,"t":"2026-01-27T05:00:00Z","v":5410761,"vw":50.761216},{"c":50.8,"h":50.81,"l":50.77,"n":15307,"o":50.78,"t":"2026-01-28T05:00:00Z","v":19780287,"vw":50.803765},{"c":50.82,"h":50.82,"l":50.78,"n":20576,"o":50.8,"t":"2026-01-29T05:00:00Z","v":12764765,"vw":50.806229},{"c":50.67,"h":50.68,"l":50.64,"n":17093,"o":50.65,"t":"2026-01-30T05:00:00Z","v":11690086,"vw":50.656411},{"c":50.69,"h":50.69,"l":50.67,"n":13387,"o":50.67,"t":"2026-02-02T05:00:00Z","v":5756693,"vw":50.682171},{"c":50.68,"h":50.71,"l":50.67,"n":18999,"o":50.71,"t":"2026-02-03T05:00:00Z","v":5795756,"vw":50.683769},{"c":50.69,"h":50.69,"l":50.67,"n":22537,"o":50.69,"t":"2026-02-04T05:00:00Z","v":5848020,"vw":50.684276},{"c":50.63,"h":50.7,"l":50.62,"n":23842,"o":50.7,"t":"2026-02-05T05:00:00Z","v":9186856,"vw":50.647043},{"c":50.66,"h":50.66,"l":50.62,"n":25186,"o":50.64,"t":"2026-02-06T05:00:00Z","v":6786815,"vw":50.638573},{"c":50.68,"h":50.69,"l":50.66,"n":31560,"o":50.66,"t":"2026-02-09T05:00:00Z","v":5268867,"vw":50.676565},{"c":50.7,"h":50.7,"l":50.66,"n":27412,"o":50.7,"t":"2026-02-10T05:00:00Z","v":5745592,"vw":50.675048},{"c":50.69,"h":50.7,"l":50.68,"n":22575,"o":50.7,"t":"2026-02-11T05:00:00Z","v":5106442,"vw":50.691079},{"c":50.71,"h":50.71,"l":50.68,"n":22580,"o":50.7,"t":"2026-02-12T05:00:00Z","v":6595508,"vw":50.689929},{"c":50.73,"h":50.74,"l":50.7,"n":20855,"o":50.71,"t":"2026-02-13T05:00:00Z","v":6202497,"vw":50.71534},{"c":50.72,"h":50.75,"l":50.72,"n":22437,"o":50.75,"t":"2026-02-17T05:00:00Z","v":4874768,"vw":50.725691},{"c":50.75,"h":50.755,"l":50.73,"n":27721,"o":50.74,"t":"2026-02-18T05:00:00Z","v":7467754,"vw":50.7437},{"c":50.73,"h":50.76,"l":50.72,"n":27040,"o":50.76,"t":"2026-02-19T05:00:00Z","v":13041504,"vw":50.733574},{"c":50.76,"h":50.78,"l":50.75,"n":22438,"o":50.75,"t":"2026-02-20T05:00:00Z","v":5982910,"vw":50.765149},{"c":50.73,"h":50.79,"l":50.73,"n":22579,"o":50.79,"t":"2026-02-23T05:00:00Z","v":8401509,"vw":50.759219},{"c":50.74,"h":50.76,"l":50.71,"n":23662,"o":50.74,"t":"2026-02-24T05:00:00Z","v":6191333,"vw":50.741647},{"c":50.74,"h":50.7799,"l":50.72,"n":22832,"o":50.77,"t":"2026-02-25T05:00:00Z","v":5646500,"vw":50.739293},{"c":50.69,"h":50.76,"l":50.68,"n":22863,"o":50.75,"t":"2026-02-26T05:00:00Z","v":10763989,"vw":50.717025},{"c":50.38,"h":50.53,"l":50.36,"n":32966,"o":50.5,"t":"2026-02-27T05:00:00Z","v":11234290,"vw":50.412482},{"c":50.44,"h":50.5,"l":50.33,"n":25188,"o":50.35,"t":"2026-03-02T05:00:00Z","v":9260411,"vw":50.411807},{"c":50.44,"h":50.48,"l":50.38,"n":22564,"o":50.42,"t":"2026-03-03T05:00:00Z","v":10644309,"vw":50.426053},{"c":50.46,"h":50.48,"l":50.36,"n":20096,"o":50.36,"t":"2026-03-04T05:00:00Z","v":8221447,"vw":50.442165},{"c":50.43,"h":50.48,"l":50.41,"n":22341,"o":50.47,"t":"2026-03-05T05:00:00Z","v":7652220,"vw":50.442134},{"c":50.37,"h":50.43,"l":50.35,"n":20826,"o":50.42,"t":"2026-03-06T05:00:00Z","v":8299807,"vw":50.372066},{"c":50.44,"h":50.46,"l":50.33,"n":33105,"o":50.33,"t":"2026-03-09T04:00:00Z","v":8427856,"vw":50.384451},{"c":50.46,"h":50.49,"l":50.43,"n":30594,"o":50.44,"t":"2026-03-10T04:00:00Z","v":7812470,"vw":50.460697},{"c":50.44,"h":50.48,"l":50.44,"n":25433,"o":50.46,"t":"2026-03-11T04:00:00Z","v":7044286,"vw":50.459283},{"c":50.46,"h":50.48,"l":50.43,"n":27377,"o":50.43,"t":"2026-03-12T04:00:00Z","v":5525458,"vw":50.467472},{"c":50.38,"h":50.465,"l":50.32,"n":21779,"o":50.46,"t":"2026-03-13T04:00:00Z","v":7432943,"vw":50.413342},{"c":50.46,"h":50.46,"l":50.34,"n":18153,"o":50.34,"t":"2026-03-16T04:00:00Z","v":5652471,"vw":50.403684},{"c":50.46,"h":50.51,"l":50.43,"n":19453,"o":50.47,"t":"2026-03-17T04:00:00Z","v":6855800,"vw":50.476199},{"c":50.46,"h":50.5,"l":50.4201,"n":16226,"o":50.48,"t":"2026-03-18T04:00:00Z","v":4319604,"vw":50.453447},{"c":50.5,"h":50.53,"l":50.44,"n":18827,"o":50.44,"t":"2026-03-19T04:00:00Z","v":5958495,"vw":50.495294},{"c":50.5,"h":50.555,"l":50.47,"n":15132,"o":50.52,"t":"2026-03-20T04:00:00Z","v":4657432,"vw":50.519032},{"c":50.57,"h":50.57,"l":50.5,"n":25417,"o":50.5,"t":"2026-03-23T04:00:00Z","v":5461630,"vw":50.549058},{"c":50.59,"h":50.61,"l":50.53,"n":23250,"o":50.57,"t":"2026-03-24T04:00:00Z","v":12396470,"vw":50.564514},{"c":50.59,"h":50.62,"l":50.57,"n":19016,"o":50.6,"t":"2026-03-25T04:00:00Z","v":6506907,"vw":50.597333},{"c":50.58,"h":50.6,"l":50.5501,"n":15598,"o":50.57,"t":"2026-03-26T04:00:00Z","v":5015634,"vw":50.581202},{"c":50.5,"h":50.6,"l":50.49,"n":26948,"o":50.55,"t":"2026-03-27T04:00:00Z","v":7765575,"vw":50.535299},{"c":50.51,"h":50.56,"l":50.49,"n":13742,"o":50.53,"t":"2026-03-30T04:00:00Z","v":5955339,"vw":50.519413},{"c":50.37,"h":50.4,"l":50.32,"n":14240,"o":50.38,"t":"2026-03-31T04:00:00Z","v":3664077,"vw":50.344143},{"c":50.37,"h":50.4,"l":50.35,"n":15934,"o":50.4,"t":"2026-04-01T04:00:00Z","v":4222747,"vw":50.377448},{"c":50.42,"h":50.44,"l":50.37,"n":14227,"o":50.39,"t":"2026-04-02T04:00:00Z","v":3880973,"vw":50.411526},{"c":50.46,"h":50.48,"l":50.41,"n":15532,"o":50.41,"t":"2026-04-06T04:00:00Z","v":4292548,"vw":50.451279},{"c":50.47,"h":50.48,"l":50.41,"n":12985,"o":50.48,"t":"2026-04-07T04:00:00Z","v":4138742,"vw":50.447943},{"c":50.49,"h":50.51,"l":50.46,"n":17627,"o":50.47,"t":"2026-04-08T04:00:00Z","v":3729076,"vw":50.476852},{"c":50.5,"h":50.54,"l":50.47,"n":13661,"o":50.5,"t":"2026-04-09T04:00:00Z","v":5080037,"vw":50.506574},{"c":50.5,"h":50.54,"l":50.49,"n":11931,"o":50.49,"t":"2026-04-10T04:00:00Z","v":3321491,"vw":50.517818},{"c":50.55,"h":50.56,"l":50.5,"n":22025,"o":50.5,"t":"2026-04-13T04:00:00Z","v":5203681,"vw":50.542405},{"c":50.57,"h":50.59,"l":50.54,"n":21902,"o":50.54,"t":"2026-04-14T04:00:00Z","v":4269907,"vw":50.563435},{"c":50.58,"h":50.58,"l":50.55,"n":15584,"o":50.55,"t":"2026-04-15T04:00:00Z","v":2792563,"vw":50.571791},{"c":50.59,"h":50.6,"l":50.56,"n":16575,"o":50.57,"t":"2026-04-16T04:00:00Z","v":3033067,"vw":50.582114},{"c":50.63,"h":50.63,"l":50.58,"n":9568,"o":50.6,"t":"2026-04-17T04:00:00Z","v":3931315,"vw":50.611832},{"c":50.59,"h":50.61,"l":50.58,"n":10309,"o":50.61,"t":"2026-04-20T04:00:00Z","v":4262338,"vw":50.587181},{"c":50.6,"h":50.6,"l":50.58,"n":9370,"o":50.58,"t":"2026-04-21T04:00:00Z","v":3086832,"vw":50.59203},{"c":50.62,"h":50.62,"l":50.605,"n":8523,"o":50.61,"t":"2026-04-22T04:00:00Z","v":3864303,"vw":50.614566},{"c":50.63,"h":50.63,"l":50.61,"n":7867,"o":50.63,"t":"2026-04-23T04:00:00Z","v":2801919,"vw":50.623891},{"c":50.65,"h":50.66,"l":50.62,"n":10936,"o":50.64,"t":"2026-04-24T04:00:00Z","v":7140532,"vw":50.639705},{"c":50.66,"h":50.67,"l":50.64,"n":11693,"o":50.66,"t":"2026-04-27T04:00:00Z","v":4525260,"vw":50.650919},{"c":50.66,"h":50.67,"l":50.64,"n":13712,"o":50.66,"t":"2026-04-28T04:00:00Z","v":6866958,"vw":50.656613},{"c":50.7,"h":50.7,"l":50.64,"n":12404,"o":50.67,"t":"2026-04-29T04:00:00Z","v":12233970,"vw":50.685961},{"c":50.52,"h":50.54,"l":50.5,"n":10736,"o":50.53,"t":"2026-04-30T04:00:00Z","v":4573697,"vw":50.516076},{"c":50.51,"h":50.53,"l":50.51,"n":11157,"o":50.53,"t":"2026-05-01T04:00:00Z","v":5457140,"vw":50.515604},{"c":50.54,"h":50.5596,"l":50.53,"n":27407,"o":50.54,"t":"2026-05-04T04:00:00Z","v":4479463,"vw":50.538481},{"c":50.56,"h":50.57,"l":50.54,"n":21967,"o":50.57,"t":"2026-05-05T04:00:00Z","v":4604226,"vw":50.555677},{"c":50.56,"h":50.57,"l":50.54,"n":23080,"o":50.56,"t":"2026-05-06T04:00:00Z","v":9940245,"vw":50.55689},{"c":50.57,"h":50.59,"l":50.56,"n":15313,"o":50.57,"t":"2026-05-07T04:00:00Z","v":5362823,"vw":50.56956},{"c":50.6,"h":50.6,"l":50.58,"n":15603,"o":50.59,"t":"2026-05-08T04:00:00Z","v":7042580,"vw":50.591676},{"c":50.59,"h":50.61,"l":50.59,"n":26714,"o":50.59,"t":"2026-05-11T04:00:00Z","v":6136538,"vw":50.596013},{"c":50.62,"h":50.62,"l":50.59,"n":11347,"o":50.59,"t":"2026-05-12T04:00:00Z","v":4631465,"vw":50.605737},{"c":50.63,"h":50.63,"l":50.6,"n":15896,"o":50.62,"t":"2026-05-13T04:00:00Z","v":4499283,"vw":50.613466},{"c":50.64,"h":50.64,"l":50.62,"n":11376,"o":50.64,"t":"2026-05-14T04:00:00Z","v":4310353,"vw":50.632764},{"c":50.63,"h":50.66,"l":50.63,"n":17767,"o":50.65,"t":"2026-05-15T04:00:00Z","v":4073679,"vw":50.644536},{"c":50.65,"h":50.65,"l":50.63,"n":15505,"o":50.64,"t":"2026-05-18T04:00:00Z","v":4005265,"vw":50.642172},{"c":50.64,"h":50.66,"l":50.64,"n":13881,"o":50.66,"t":"2026-05-19T04:00:00Z","v":7046353,"vw":50.648856},{"c":50.66,"h":50.67,"l":50.65,"n":18088,"o":50.66,"t":"2026-05-20T04:00:00Z","v":5762318,"vw":50.660452},{"c":50.66,"h":50.68,"l":50.64,"n":21449,"o":50.67,"t":"2026-05-21T04:00:00Z","v":4831825,"vw":50.660305},{"c":50.69,"h":50.71,"l":50.68,"n":14508,"o":50.68,"t":"2026-05-22T04:00:00Z","v":2845167,"vw":50.696371},{"c":50.7,"h":50.71,"l":50.69,"n":15626,"o":50.69,"t":"2026-05-26T04:00:00Z","v":4681884,"vw":50.706873},{"c":50.72,"h":50.72,"l":50.7018,"n":20657,"o":50.71,"t":"2026-05-27T04:00:00Z","v":4303009,"vw":50.71669},{"c":50.71,"h":50.72,"l":50.71,"n":23329,"o":50.72,"t":"2026-05-28T04:00:00Z","v":5597539,"vw":50.715337},{"c":50.54,"h":50.55,"l":50.53,"n":19833,"o":50.55,"t":"2026-05-29T04:00:00Z","v":4156346,"vw":50.542947},{"c":50.54,"h":50.56,"l":50.53,"n":32762,"o":50.56,"t":"2026-06-01T04:00:00Z","v":5578172,"vw":50.542676},{"c":50.55,"h":50.56,"l":50.55,"n":26885,"o":50.56,"t":"2026-06-02T04:00:00Z","v":8106811,"vw":50.558007},{"c":50.54,"h":50.57,"l":50.54,"n":21902,"o":50.57,"t":"2026-06-03T04:00:00Z","v":5020167,"vw":50.551313},{"c":50.55,"h":50.56,"l":50.55,"n":28185,"o":50.56,"t":"2026-06-04T04:00:00Z","v":4248491,"vw":50.556112},{"c":50.57,"h":50.57,"l":50.55,"n":25458,"o":50.57,"t":"2026-06-05T04:00:00Z","v":5135840,"vw":50.559371},{"c":50.58,"h":50.58,"l":50.56,"n":16439,"o":50.57,"t":"2026-06-08T04:00:00Z","v":4398696,"vw":50.574032},{"c":50.57,"h":50.59,"l":50.55,"n":16250,"o":50.57,"t":"2026-06-09T04:00:00Z","v":7034971,"vw":50.567167},{"c":50.58,"h":50.59,"l":50.56,"n":19465,"o":50.59,"t":"2026-06-10T04:00:00Z","v":5803296,"vw":50.570526},{"c":50.59,"h":50.59,"l":50.57,"n":18516,"o":50.58,"t":"2026-06-11T04:00:00Z","v":5641941,"vw":50.585875},{"c":50.6,"h":50.61,"l":50.59,"n":19253,"o":50.6,"t":"2026-06-12T04:00:00Z","v":4806657,"vw":50.603151},{"c":50.62,"h":50.62,"l":50.6,"n":16284,"o":50.61,"t":"2026-06-15T04:00:00Z","v":6152984,"vw":50.616527},{"c":50.61,"h":50.63,"l":50.61,"n":15160,"o":50.62,"t":"2026-06-16T04:00:00Z","v":5407030,"vw":50.618649},{"c":50.61,"h":50.625,"l":50.61,"n":15122,"o":50.62,"t":"2026-06-17T04:00:00Z","v":4317430,"vw":50.615836},{"c":50.64,"h":50.65,"l":50.63,"n":16704,"o":50.65,"t":"2026-06-18T04:00:00Z","v":6207317,"vw":50.639873},{"c":50.65,"h":50.66,"l":50.63,"n":15105,"o":50.64,"t":"2026-06-22T04:00:00Z","v":3271746,"vw":50.645177},{"c":50.64,"h":50.65,"l":50.6243,"n":15809,"o":50.64,"t":"2026-06-23T04:00:00Z","v":3816651,"vw":50.635307},{"c":50.64,"h":50.66,"l":50.63,"n":11902,"o":50.65,"t":"2026-06-24T04:00:00Z","v":3896908,"vw":50.644222},{"c":50.66,"h":50.66,"l":50.63,"n":15118,"o":50.65,"t":"2026-06-25T04:00:00Z","v":4054480,"vw":50.646415},{"c":50.67,"h":50.67,"l":50.64,"n":13026,"o":50.66,"t":"2026-06-26T04:00:00Z","v":3888688,"vw":50.661634},{"c":50.68,"h":50.68,"l":50.66,"n":10869,"o":50.67,"t":"2026-06-29T04:00:00Z","v":4087226,"vw":50.673245},{"c":50.49,"h":50.5,"l":50.47,"n":14045,"o":50.49,"t":"2026-06-30T04:00:00Z","v":5843619,"vw":50.482303},{"c":50.5,"h":50.5,"l":50.48,"n":14105,"o":50.5,"t":"2026-07-01T04:00:00Z","v":6597591,"vw":50.495184},{"c":50.55,"h":50.55,"l":50.52,"n":11559,"o":50.53,"t":"2026-07-02T04:00:00Z","v":8998577,"vw":50.530068},{"c":50.53,"h":50.55,"l":50.53,"n":15910,"o":50.55,"t":"2026-07-06T04:00:00Z","v":6699601,"vw":50.538199},{"c":50.54,"h":50.54,"l":50.52,"n":13203,"o":50.54,"t":"2026-07-07T04:00:00Z","v":3805532,"vw":50.534455},{"c":50.53,"h":50.54,"l":50.52,"n":15324,"o":50.54,"t":"2026-07-08T04:00:00Z","v":4390179,"vw":50.532136},{"c":50.55,"h":50.55,"l":50.53,"n":10844,"o":50.55,"t":"2026-07-09T04:00:00Z","v":3699398,"vw":50.543962},{"c":50.55,"h":50.57,"l":50.54,"n":10728,"o":50.56,"t":"2026-07-10T04:00:00Z","v":4059133,"vw":50.55471},{"c":50.57,"h":50.57,"l":50.55,"n":10288,"o":50.55,"t":"2026-07-13T04:00:00Z","v":3035950,"vw":50.561184},{"c":50.54,"h":50.57,"l":50.52,"n":14935,"o":50.57,"t":"2026-07-14T04:00:00Z","v":8767591,"vw":50.550595},{"c":50.55,"h":50.57,"l":50.54,"n":17721,"o":50.56,"t":"2026-07-15T04:00:00Z","v":3880008,"vw":50.554718},{"c":50.57,"h":50.58,"l":50.56,"n":10845,"o":50.57,"t":"2026-07-16T04:00:00Z","v":3170662,"vw":50.566198},{"c":50.59,"h":50.59,"l":50.56,"n":12086,"o":50.56,"t":"2026-07-17T04:00:00Z","v":4500155,"vw":50.577207},{"c":50.59,"h":50.6,"l":50.59,"n":13722,"o":50.6,"t":"2026-07-20T04:00:00Z","v":4190898,"vw":50.597657},{"c":50.6,"h":50.61,"l":50.6,"n":12746,"o":50.61,"t":"2026-07-21T04:00:00Z","v":3625857,"vw":50.606536},{"c":50.61,"h":50.62,"l":50.61,"n":10702,"o":50.61,"t":"2026-07-22T04:00:00Z","v":3769000,"vw":50.614891},{"c":50.63,"h":50.63,"l":50.61,"n":10357,"o":50.61,"t":"2026-07-23T04:00:00Z","v":3566050,"vw":50.62396},{"c":50.65,"h":50.65,"l":50.63,"n":11149,"o":50.64,"t":"2026-07-24T04:00:00Z","v":5043232,"vw":50.646401},{"c":50.66,"h":50.66,"l":50.645,"n":10242,"o":50.66,"t":"2026-07-27T04:00:00Z","v":3521305,"vw":50.653982},{"c":50.65,"h":50.66,"l":50.65,"n":12794,"o":50.66,"t":"2026-07-28T04:00:00Z","v":8141969,"vw":50.653126},{"c":50.66,"h":50.67,"l":50.65,"n":9817,"o":50.66,"t":"2026-07-29T04:00:00Z","v":2934077,"vw":50.655571},{"c":50.67,"h":50.68,"l":50.65,"n":12237,"o":50.67,"t":"2026-07-30T04:00:00Z","v":7177034,"vw":50.663761},{"c":50.5,"h":50.51,"l":50.49,"n":20414,"o":50.51,"t":"2026-07-31T04:00:00Z","v":8971151,"vw":50.504098},{"c":50.51,"h":50.53,"l":50.5,"n":23130,"o":50.53,"t":"2026-08-03T04:00:00Z","v":6743496,"vw":50.507368},{"c":50.51,"h":50.53,"l":50.5,"n":25005,"o":50.53,"t":"2026-08-04T04:00:00Z","v":5021433,"vw":50.515289},{"c":50.52,"h":50.53,"l":50.52,"n":16240,"o":50.53,"t":"2026-08-05T04:00:00Z","v":4210325,"vw":50.524695},{"c":50.53,"h":50.54,"l":50.53,"n":18650,"o":50.54,"t":"2026-08-06T04:00:00Z","v":4351757,"vw":50.535206},{"c":50.56,"h":50.56,"l":50.54,"n":17982,"o":50.56,"t":"2026-08-07T04:00:00Z","v":7163273,"vw":50.554868},{"c":50.57,"h":50.57,"l":50.55,"n":17407,"o":50.56,"t":"2026-08-10T04:00:00Z","v":3428896,"vw":50.56428},{"c":50.57,"h":50.6,"l":50.57,"n":18616,"o":50.58,"t":"2026-08-11T04:00:00Z","v":4204347,"vw":50.574837},{"c":50.56,"h":50.58,"l":50.56,"n":20122,"o":50.57,"t":"2026-08-12T04:00:00Z","v":7063296,"vw":50.572572},{"c":50.58,"h":50.59,"l":50.57,"n":10914,"o":50.59,"t":"2026-08-13T04:00:00Z","v":7969370,"vw":50.578042},{"c":50.6,"h":50.6,"l":50.59,"n":16292,"o":50.6,"t":"2026-08-14T04:00:00Z","v":6818911,"vw":50.593379},{"c":50.6,"h":50.61,"l":50.59,"n":9823,"o":50.61,"t":"2026-08-17T04:00:00Z","v":5023202,"vw":50.602993},{"c":50.61,"h":50.61,"l":50.6,"n":7751,"o":50.61,"t":"2026-08-18T04:00:00Z","v":4406259,"vw":50.605384},{"c":50.63,"h":50.63,"l":50.61,"n":10726,"o":50.62,"t":"2026-08-19T04:00:00Z","v":6012783,"vw":50.623993},{"c":50.65,"h":50.66,"l":50.63,"n":10862,"o":50.64,"t":"2026-08-20T04:00:00Z","v":6056581,"vw":50.647439},{"c":50.67,"h":50.68,"l":50.66,"n":10569,"o":50.67,"t":"2026-08-21T04:00:00Z","v":4314376,"vw":50.667835},{"c":50.68,"h":50.68,"l":50.66,"n":11816,"o":50.66,"t":"2026-08-24T04:00:00Z","v":4903339,"vw":50.665915},{"c":50.67,"h":50.69,"l":50.66,"n":12824,"o":50.68,"t":"2026-08-25T04:00:00Z","v":5559029,"vw":50.67039},{"c":50.67,"h":50.68,"l":50.67,"n":11912,"o":50.68,"t":"2026-08-26T04:00:00Z","v":7721128,"vw":50.675434},{"c":50.7,"h":50.7,"l":50.6816,"n":20075,"o":50.7,"t":"2026-08-27T04:00:00Z","v":7039211,"vw":50.6952},{"c":50.7,"h":50.71,"l":50.7,"n":19835,"o":50.71,"t":"2026-08-28T04:00:00Z","v":9288654,"vw":50.705561},{"c":50.51,"h":50.52,"l":50.51,"n":21058,"o":50.52,"t":"2026-08-31T04:00:00Z","v":9698901,"vw":50.515921},{"c":50.53,"h":50.53,"l":50.51,"n":24463,"o":50.53,"t":"2026-09-01T04:00:00Z","v":10973576,"vw":50.525312},{"c":50.54,"h":50.54,"l":50.53,"n":20993,"o":50.535,"t":"2026-09-02T04:00:00Z","v":11019845,"vw":50.535269},{"c":50.54,"h":50.55,"l":50.54,"n":19186,"o":50.55,"t":"2026-09-03T04:00:00Z","v":5617118,"vw":50.545129},{"c":50.58,"h":50.58,"l":50.57,"n":24533,"o":50.58,"t":"2026-09-04T04:00:00Z","v":5967633,"vw":50.575612},{"c":50.58,"h":50.59,"l":50.58,"n":20637,"o":50.58,"t":"2026-09-08T04:00:00Z","v":6427091,"vw":50.585321},{"c":50.59,"h":50.59,"l":50.58,"n":22126,"o":50.59,"t":"2026-09-09T04:00:00Z","v":5566579,"vw":50.584929},{"c":50.58,"h":50.6,"l":50.56,"n":18248,"o":50.6,"t":"2026-09-10T04:00:00Z","v":9779217,"vw":50.583422},{"c":50.62,"h":50.62,"l":50.6,"n":18938,"o":50.61,"t":"2026-09-11T04:00:00Z","v":5217580,"vw":50.612093},{"c":50.63,"h":50.63,"l":50.6,"n":23226,"o":50.62,"t":"2026-09-14T04:00:00Z","v":8018324,"vw":50.613676},{"c":50.64,"h":50.64,"l":50.62,"n":12073,"o":50.62,"t":"2026-09-15T04:00:00Z","v":4542733,"vw":50.629948},{"c":50.64,"h":50.65,"l":50.63,"n":13876,"o":50.64,"t":"2026-09-16T04:00:00Z","v":4723669,"vw":50.636235},{"c":50.65,"h":50.65,"l":50.635,"n":21514,"o":50.65,"t":"2026-09-17T04:00:00Z","v":5920312,"vw":50.644907},{"c":50.67,"h":50.67,"l":50.66,"n":23686,"o":50.66,"t":"2026-09-18T04:00:00Z","v":6208855,"vw":50.66511},{"c":50.68,"h":50.68,"l":50.67,"n":19709,"o":50.67,"t":"2026-09-21T04:00:00Z","v":6119723,"vw":50.674486},{"c":50.68,"h":50.69,"l":50.67,"n":17794,"o":50.68,"t":"2026-09-22T04:00:00Z","v":5456305,"vw":50.674989},{"c":50.68,"h":50.69,"l":50.68,"n":20909,"o":50.69,"t":"2026-09-23T04:00:00Z","v":6367598,"vw":50.684606},{"c":50.69,"h":50.7,"l":50.66,"n":27028,"o":50.7,"t":"2026-09-24T04:00:00Z","v":9951963,"vw":50.68624},{"c":50.7,"h":50.705,"l":50.68,"n":24372,"o":50.68,"t":"2026-09-25T04:00:00Z","v":11250205,"vw":50.695217},{"c":50.7,"h":50.71,"l":50.67,"n":27884,"o":50.7,"t":"2026-09-28T04:00:00Z","v":18544621,"vw":50.691862},{"c":50.68,"h":50.7,"l":50.67,"n":25618,"o":50.7,"t":"2026-09-29T04:00:00Z","v":9122547,"vw":50.68153},{"c":50.47,"h":50.49,"l":50.45,"n":32927,"o":50.48,"t":"2026-09-30T04:00:00Z","v":12838094,"vw":50.466221},{"c":50.46,"h":50.48,"l":50.45,"n":29603,"o":50.47,"t":"2026-10-01T04:00:00Z","v":9011034,"vw":50.463517},{"c":50.48,"h":50.5,"l":50.47,"n":26746,"o":50.47,"t":"2026-10-02T04:00:00Z","v":8432769,"vw":50.487279},{"c":50.49,"h":50.5,"l":50.49,"n":22330,"o":50.5,"t":"2026-10-05T04:00:00Z","v":6888018,"vw":50.496191},{"c":50.5,"h":50.51,"l":50.49,"n":28263,"o":50.5,"t":"2026-10-06T04:00:00Z","v":9538125,"vw":50.505129},{"c":50.51,"h":50.51,"l":50.5,"n":25300,"o":50.5,"t":"2026-10-07T04:00:00Z","v":7207466,"vw":50.505654},{"c":50.52,"h":50.53,"l":50.51,"n":23652,"o":50.52,"t":"2026-10-08T04:00:00Z","v":7681091,"vw":50.519775},{"c":50.53,"h":50.55,"l":50.53,"n":19766,"o":50.54,"t":"2026-10-09T04:00:00Z","v":9889116,"vw":50.54037},{"c":50.55,"h":50.55,"l":50.54,"n":10903,"o":50.55,"t":"2026-10-12T04:00:00Z","v":3536409,"vw":50.54753},{"c":50.55,"h":50.56,"l":50.55,"n":21403,"o":50.56,"t":"2026-10-13T04:00:00Z","v":6151814,"vw":50.556911},{"c":50.56,"h":50.57,"l":50.56,"n":24031,"o":50.565,"t":"2026-10-14T04:00:00Z","v":6573959,"vw":50.567218},{"c":50.57,"h":50.58,"l":50.56,"n":17978,"o":50.57,"t":"2026-10-15T04:00:00Z","v":7800360,"vw":50.569278},{"c":50.58,"h":50.59,"l":50.57,"n":23978,"o":50.58,"t":"2026-10-16T04:00:00Z","v":6962819,"vw":50.582083},{"c":50.59,"h":50.59,"l":50.58,"n":25593,"o":50.59,"t":"2026-10-19T04:00:00Z","v":6872309,"vw":50.58714},{"c":50.6,"h":50.6,"l":50.58,"n":16083,"o":50.595,"t":"2026-10-20T04:00:00Z","v":4445744,"vw":50.592548},{"c":50.6,"h":50.6,"l":50.58,"n":19116,"o":50.6,"t":"2026-10-21T04:00:00Z","v":6396728,"vw":50.592676},{"c":50.61,"h":50.61,"l":50.59,"n":20991,"o":50.61,"t":"2026-10-22T04:00:00Z","v":10543395,"vw":50.595566}],"volatilityBars":[{"c":50.68,"h":50.68,"l":50.68,"n":17,"o":50.68,"t":"2026-09-21T08:00:00Z","v":667,"vw":50.68},{"c":50.67,"h":50.68,"l":50.67,"n":9,"o":50.68,"t":"2026-09-21T08:15:00Z","v":1186,"vw":50.674149},{"c":50.67,"h":50.68,"l":50.67,"n":3,"o":50.6709,"t":"2026-09-21T08:45:00Z","v":2650,"vw":50.671245},{"c":50.68,"h":50.68,"l":50.67,"n":12,"o":50.68,"t":"2026-09-21T09:45:00Z","v":2841,"vw":50.679496},{"c":50.66,"h":50.66,"l":50.66,"n":4,"o":50.66,"t":"2026-09-21T10:00:00Z","v":800,"vw":50.66},{"c":50.66,"h":50.66,"l":50.66,"n":5,"o":50.66,"t":"2026-09-21T10:30:00Z","v":3250,"vw":50.66},{"c":50.67,"h":50.6792,"l":50.67,"n":3,"o":50.6792,"t":"2026-09-21T10:45:00Z","v":2100,"vw":50.670438},{"c":50.67,"h":50.67,"l":50.6697,"n":12,"o":50.67,"t":"2026-09-21T11:00:00Z","v":555,"vw":50.669911},{"c":50.679,"h":50.68,"l":50.679,"n":12,"o":50.6798,"t":"2026-09-21T11:15:00Z","v":1801,"vw":50.679681},{"c":50.6608,"h":50.6608,"l":50.6608,"n":1,"o":50.6608,"t":"2026-09-21T11:30:00Z","v":155,"vw":50.6608},{"c":50.678,"h":50.678,"l":50.678,"n":1,"o":50.678,"t":"2026-09-21T11:45:00Z","v":100,"vw":50.678},{"c":50.678,"h":50.678,"l":50.6715,"n":4,"o":50.6715,"t":"2026-09-21T12:00:00Z","v":4280,"vw":50.67195},{"c":50.6632,"h":50.6633,"l":50.6632,"n":2,"o":50.6633,"t":"2026-09-21T12:30:00Z","v":520,"vw":50.663238},{"c":50.67,"h":50.67,"l":50.66,"n":6,"o":50.6655,"t":"2026-09-21T13:00:00Z","v":737,"vw":50.664169},{"c":50.6708,"h":50.68,"l":50.66,"n":10,"o":50.67,"t":"2026-09-21T13:15:00Z","v":23024,"vw":50.674812},{"c":50.675,"h":50.68,"l":50.67,"n":864,"o":50.67,"t":"2026-09-21T13:30:00Z","v":179996,"vw":50.672223},{"c":50.6724,"h":50.68,"l":50.67,"n":838,"o":50.675,"t":"2026-09-21T13:45:00Z","v":591814,"vw":50.672533},{"c":50.68,"h":50.68,"l":50.67,"n":1387,"o":50.68,"t":"2026-09-21T14:00:00Z","v":267250,"vw":50.674711},{"c":50.67,"h":50.68,"l":50.67,"n":1177,"o":50.68,"t":"2026-09-21T14:15:00Z","v":254972,"vw":50.674559},{"c":50.68,"h":50.68,"l":50.67,"n":1288,"o":50.67,"t":"2026-09-21T14:30:00Z","v":291807,"vw":50.674509},{"c":50.68,"h":50.68,"l":50.67,"n":1158,"o":50.68,"t":"2026-09-21T14:45:00Z","v":342977,"vw":50.675354},{"c":50.675,"h":50.68,"l":50.67,"n":655,"o":50.67,"t":"2026-09-21T15:00:00Z","v":173199,"vw":50.67399},{"c":50.675,"h":50.68,"l":50.67,"n":613,"o":50.675,"t":"2026-09-21T15:15:00Z","v":354628,"vw":50.672533},{"c":50.675,"h":50.68,"l":50.67,"n":851,"o":50.675,"t":"2026-09-21T15:30:00Z","v":167377,"vw":50.675212},{"c":50.67,"h":50.68,"l":50.67,"n":876,"o":50.68,"t":"2026-09-21T15:45:00Z","v":176570,"vw":50.675462},{"c":50.67,"h":50.68,"l":50.67,"n":918,"o":50.67,"t":"2026-09-21T16:00:00Z","v":295812,"vw":50.675881},{"c":50.68,"h":50.68,"l":50.67,"n":726,"o":50.67,"t":"2026-09-21T16:15:00Z","v":231689,"vw":50.674778},{"c":50.675,"h":50.68,"l":50.67,"n":644,"o":50.68,"t":"2026-09-21T16:30:00Z","v":152105,"vw":50.676343},{"c":50.67,"h":50.68,"l":50.67,"n":477,"o":50.675,"t":"2026-09-21T16:45:00Z","v":98192,"vw":50.674488},{"c":50.67,"h":50.68,"l":50.67,"n":855,"o":50.67,"t":"2026-09-21T17:00:00Z","v":195306,"vw":50.67587},{"c":50.6751,"h":50.68,"l":50.67,"n":873,"o":50.67,"t":"2026-09-21T17:15:00Z","v":179694,"vw":50.674955},{"c":50.67,"h":50.68,"l":50.67,"n":507,"o":50.67,"t":"2026-09-21T17:30:00Z","v":254519,"vw":50.676675},{"c":50.675,"h":50.68,"l":50.67,"n":634,"o":50.67,"t":"2026-09-21T17:45:00Z","v":233784,"vw":50.673855},{"c":50.68,"h":50.68,"l":50.67,"n":516,"o":50.6751,"t":"2026-09-21T18:00:00Z","v":83387,"vw":50.675999},{"c":50.68,"h":50.68,"l":50.67,"n":285,"o":50.675,"t":"2026-09-21T18:15:00Z","v":102911,"vw":50.676142},{"c":50.675,"h":50.68,"l":50.67,"n":411,"o":50.67,"t":"2026-09-21T18:30:00Z","v":204210,"vw":50.677021},{"c":50.67,"h":50.68,"l":50.67,"n":524,"o":50.68,"t":"2026-09-21T18:45:00Z","v":369067,"vw":50.672278},{"c":50.675,"h":50.68,"l":50.67,"n":517,"o":50.67,"t":"2026-09-21T19:00:00Z","v":157795,"vw":50.6757},{"c":50.67,"h":50.68,"l":50.67,"n":561,"o":50.67,"t":"2026-09-21T19:15:00Z","v":242303,"vw":50.675368},{"c":50.675,"h":50.68,"l":50.67,"n":554,"o":50.6751,"t":"2026-09-21T19:30:00Z","v":119268,"vw":50.674278},{"c":50.67,"h":50.68,"l":50.67,"n":740,"o":50.675,"t":"2026-09-21T19:45:00Z","v":333833,"vw":50.673861},{"c":50.68,"h":50.68,"l":50.67,"n":24,"o":50.68,"t":"2026-09-21T20:00:00Z","v":13633,"vw":50.679552},{"c":50.6797,"h":50.6797,"l":50.6705,"n":3,"o":50.6715,"t":"2026-09-21T20:15:00Z","v":700,"vw":50.672529},{"c":50.67,"h":50.67,"l":50.67,"n":2,"o":50.67,"t":"2026-09-21T20:30:00Z","v":1501,"vw":50.67},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-09-21T20:45:00Z","v":200,"vw":50.67},{"c":50.67,"h":50.6795,"l":50.67,"n":3,"o":50.6785,"t":"2026-09-21T21:00:00Z","v":1836,"vw":50.67691},{"c":50.68,"h":50.68,"l":50.68,"n":2,"o":50.68,"t":"2026-09-21T21:30:00Z","v":104,"vw":50.68},{"c":50.69,"h":50.69,"l":50.69,"n":1,"o":50.69,"t":"2026-09-21T21:45:00Z","v":157,"vw":50.69},{"c":50.6898,"h":50.6898,"l":50.6898,"n":1,"o":50.6898,"t":"2026-09-21T22:00:00Z","v":142,"vw":50.6898},{"c":50.6801,"h":50.6801,"l":50.6801,"n":3,"o":50.6801,"t":"2026-09-21T22:15:00Z","v":202,"vw":50.6801},{"c":50.6802,"h":50.6802,"l":50.6802,"n":1,"o":50.6802,"t":"2026-09-21T22:30:00Z","v":104,"vw":50.6802},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-21T22:45:00Z","v":382,"vw":50.68},{"c":50.6897,"h":50.6897,"l":50.6897,"n":1,"o":50.6897,"t":"2026-09-21T23:45:00Z","v":100,"vw":50.6897},{"c":50.68,"h":50.68,"l":50.68,"n":17,"o":50.68,"t":"2026-09-22T08:00:00Z","v":349,"vw":50.68},{"c":50.69,"h":50.69,"l":50.69,"n":3,"o":50.69,"t":"2026-09-22T08:45:00Z","v":200,"vw":50.69},{"c":50.69,"h":50.69,"l":50.69,"n":1,"o":50.69,"t":"2026-09-22T09:45:00Z","v":400,"vw":50.69},{"c":50.69,"h":50.69,"l":50.69,"n":3,"o":50.69,"t":"2026-09-22T10:15:00Z","v":3600,"vw":50.69},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-22T11:00:00Z","v":1086,"vw":50.68},{"c":50.68,"h":50.68,"l":50.68,"n":38,"o":50.68,"t":"2026-09-22T11:15:00Z","v":7761,"vw":50.68},{"c":50.68,"h":50.686,"l":50.6739,"n":6,"o":50.6739,"t":"2026-09-22T11:45:00Z","v":17616,"vw":50.680605},{"c":50.69,"h":50.69,"l":50.68,"n":9,"o":50.68,"t":"2026-09-22T12:45:00Z","v":21761,"vw":50.680074},{"c":50.69,"h":50.69,"l":50.68,"n":5,"o":50.68,"t":"2026-09-22T13:00:00Z","v":3178,"vw":50.689536},{"c":50.682,"h":50.682,"l":50.68,"n":3,"o":50.68,"t":"2026-09-22T13:15:00Z","v":950,"vw":50.68156},{"c":50.6799,"h":50.69,"l":50.67,"n":713,"o":50.68,"t":"2026-09-22T13:30:00Z","v":354284,"vw":50.675075},{"c":50.68,"h":50.68,"l":50.67,"n":649,"o":50.6733,"t":"2026-09-22T13:45:00Z","v":147682,"vw":50.675791},{"c":50.675,"h":50.68,"l":50.67,"n":675,"o":50.671,"t":"2026-09-22T14:00:00Z","v":123480,"vw":50.675543},{"c":50.6751,"h":50.68,"l":50.67,"n":675,"o":50.67,"t":"2026-09-22T14:15:00Z","v":196378,"vw":50.675042},{"c":50.675,"h":50.68,"l":50.67,"n":682,"o":50.6761,"t":"2026-09-22T14:30:00Z","v":147152,"vw":50.675352},{"c":50.675,"h":50.68,"l":50.67,"n":513,"o":50.675,"t":"2026-09-22T14:45:00Z","v":173547,"vw":50.675998},{"c":50.6741,"h":50.68,"l":50.67,"n":640,"o":50.675,"t":"2026-09-22T15:00:00Z","v":230408,"vw":50.676303},{"c":50.675,"h":50.68,"l":50.67,"n":701,"o":50.675,"t":"2026-09-22T15:15:00Z","v":297060,"vw":50.677926},{"c":50.675,"h":50.68,"l":50.67,"n":378,"o":50.675,"t":"2026-09-22T15:30:00Z","v":107283,"vw":50.67512},{"c":50.675,"h":50.68,"l":50.67,"n":529,"o":50.675,"t":"2026-09-22T15:45:00Z","v":149301,"vw":50.677091},{"c":50.675,"h":50.68,"l":50.67,"n":439,"o":50.675,"t":"2026-09-22T16:00:00Z","v":106883,"vw":50.675828},{"c":50.675,"h":50.68,"l":50.67,"n":427,"o":50.675,"t":"2026-09-22T16:15:00Z","v":83861,"vw":50.676047},{"c":50.675,"h":50.68,"l":50.67,"n":501,"o":50.675,"t":"2026-09-22T16:30:00Z","v":72625,"vw":50.675924},{"c":50.675,"h":50.68,"l":50.67,"n":559,"o":50.675,"t":"2026-09-22T16:45:00Z","v":104725,"vw":50.676289},{"c":50.68,"h":50.68,"l":50.67,"n":513,"o":50.675,"t":"2026-09-22T17:00:00Z","v":207050,"vw":50.678203},{"c":50.675,"h":50.68,"l":50.67,"n":535,"o":50.68,"t":"2026-09-22T17:15:00Z","v":132299,"vw":50.675471},{"c":50.68,"h":50.68,"l":50.67,"n":697,"o":50.675,"t":"2026-09-22T17:30:00Z","v":182634,"vw":50.677322},{"c":50.68,"h":50.68,"l":50.67,"n":859,"o":50.68,"t":"2026-09-22T17:45:00Z","v":143114,"vw":50.675318},{"c":50.68,"h":50.68,"l":50.67,"n":914,"o":50.675,"t":"2026-09-22T18:00:00Z","v":216898,"vw":50.67482},{"c":50.68,"h":50.68,"l":50.67,"n":1083,"o":50.67,"t":"2026-09-22T18:15:00Z","v":321998,"vw":50.673552},{"c":50.68,"h":50.68,"l":50.67,"n":1074,"o":50.68,"t":"2026-09-22T18:30:00Z","v":240406,"vw":50.674024},{"c":50.675,"h":50.68,"l":50.67,"n":588,"o":50.675,"t":"2026-09-22T18:45:00Z","v":135716,"vw":50.675046},{"c":50.675,"h":50.68,"l":50.67,"n":919,"o":50.675,"t":"2026-09-22T19:00:00Z","v":280745,"vw":50.672688},{"c":50.68,"h":50.68,"l":50.67,"n":799,"o":50.6759,"t":"2026-09-22T19:15:00Z","v":283109,"vw":50.672968},{"c":50.675,"h":50.68,"l":50.67,"n":644,"o":50.675,"t":"2026-09-22T19:30:00Z","v":478565,"vw":50.673112},{"c":50.67,"h":50.68,"l":50.67,"n":809,"o":50.675,"t":"2026-09-22T19:45:00Z","v":433194,"vw":50.673593},{"c":50.6785,"h":50.68,"l":50.6785,"n":12,"o":50.68,"t":"2026-09-22T20:00:00Z","v":24191,"vw":50.679732},{"c":50.672,"h":50.68,"l":50.67,"n":33,"o":50.6715,"t":"2026-09-22T20:15:00Z","v":6167,"vw":50.671149},{"c":50.68,"h":50.68,"l":50.67,"n":8,"o":50.6715,"t":"2026-09-22T20:30:00Z","v":3203,"vw":50.672873},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-09-22T20:45:00Z","v":200,"vw":50.67},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-22T21:00:00Z","v":3000,"vw":50.68},{"c":50.6799,"h":50.68,"l":50.6797,"n":6,"o":50.68,"t":"2026-09-22T21:15:00Z","v":4196,"vw":50.679912},{"c":50.6715,"h":50.6715,"l":50.67,"n":2,"o":50.67,"t":"2026-09-22T21:30:00Z","v":400,"vw":50.67075},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-09-22T21:45:00Z","v":300,"vw":50.67},{"c":50.6799,"h":50.68,"l":50.6799,"n":3,"o":50.68,"t":"2026-09-22T22:00:00Z","v":1488,"vw":50.679958},{"c":50.679,"h":50.679,"l":50.679,"n":1,"o":50.679,"t":"2026-09-22T22:15:00Z","v":200,"vw":50.679},{"c":50.6785,"h":50.6785,"l":50.672,"n":2,"o":50.672,"t":"2026-09-22T22:30:00Z","v":1196,"vw":50.673065},{"c":50.6785,"h":50.68,"l":50.6785,"n":3,"o":50.68,"t":"2026-09-22T23:30:00Z","v":2600,"vw":50.678846},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-22T23:45:00Z","v":120,"vw":50.68},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-23T10:00:00Z","v":1200,"vw":50.68},{"c":50.6703,"h":50.6703,"l":50.6703,"n":4,"o":50.6703,"t":"2026-09-23T11:00:00Z","v":329,"vw":50.6703},{"c":50.6785,"h":50.68,"l":50.6785,"n":2,"o":50.68,"t":"2026-09-23T11:45:00Z","v":391,"vw":50.679616},{"c":50.672,"h":50.672,"l":50.672,"n":1,"o":50.672,"t":"2026-09-23T12:15:00Z","v":384,"vw":50.672},{"c":50.6701,"h":50.6701,"l":50.6701,"n":1,"o":50.6701,"t":"2026-09-23T12:30:00Z","v":1000,"vw":50.6701},{"c":50.6705,"h":50.6721,"l":50.67,"n":7,"o":50.6721,"t":"2026-09-23T12:45:00Z","v":3134,"vw":50.670867},{"c":50.6701,"h":50.6717,"l":50.6701,"n":2,"o":50.6717,"t":"2026-09-23T13:00:00Z","v":1090,"vw":50.670247},{"c":50.68,"h":50.68,"l":50.68,"n":2,"o":50.68,"t":"2026-09-23T13:15:00Z","v":182,"vw":50.68},{"c":50.6867,"h":50.69,"l":50.68,"n":621,"o":50.69,"t":"2026-09-23T13:30:00Z","v":176691,"vw":50.686333},{"c":50.685,"h":50.69,"l":50.68,"n":817,"o":50.685,"t":"2026-09-23T13:45:00Z","v":200179,"vw":50.684327},{"c":50.69,"h":50.69,"l":50.68,"n":1250,"o":50.685,"t":"2026-09-23T14:00:00Z","v":797042,"vw":50.688378},{"c":50.68,"h":50.69,"l":50.68,"n":1048,"o":50.685,"t":"2026-09-23T14:15:00Z","v":249489,"vw":50.684516},{"c":50.68,"h":50.69,"l":50.68,"n":1063,"o":50.69,"t":"2026-09-23T14:30:00Z","v":257652,"vw":50.68394},{"c":50.69,"h":50.69,"l":50.68,"n":569,"o":50.68,"t":"2026-09-23T14:45:00Z","v":134425,"vw":50.685391},{"c":50.685,"h":50.69,"l":50.68,"n":820,"o":50.68,"t":"2026-09-23T15:00:00Z","v":805081,"vw":50.681682},{"c":50.6862,"h":50.69,"l":50.68,"n":451,"o":50.68,"t":"2026-09-23T15:15:00Z","v":111419,"vw":50.684823},{"c":50.68,"h":50.69,"l":50.68,"n":491,"o":50.6801,"t":"2026-09-23T15:30:00Z","v":139714,"vw":50.684602},{"c":50.68,"h":50.69,"l":50.68,"n":826,"o":50.685,"t":"2026-09-23T15:45:00Z","v":326559,"vw":50.687473},{"c":50.685,"h":50.69,"l":50.68,"n":747,"o":50.685,"t":"2026-09-23T16:00:00Z","v":228872,"vw":50.682323},{"c":50.685,"h":50.69,"l":50.68,"n":630,"o":50.6801,"t":"2026-09-23T16:15:00Z","v":96512,"vw":50.683559},{"c":50.6801,"h":50.69,"l":50.68,"n":585,"o":50.68,"t":"2026-09-23T16:30:00Z","v":119304,"vw":50.683279},{"c":50.685,"h":50.69,"l":50.68,"n":420,"o":50.6868,"t":"2026-09-23T16:45:00Z","v":110919,"vw":50.685959},{"c":50.685,"h":50.69,"l":50.68,"n":793,"o":50.69,"t":"2026-09-23T17:00:00Z","v":179456,"vw":50.68276},{"c":50.685,"h":50.69,"l":50.68,"n":415,"o":50.685,"t":"2026-09-23T17:15:00Z","v":151886,"vw":50.685689},{"c":50.685,"h":50.69,"l":50.68,"n":555,"o":50.685,"t":"2026-09-23T17:30:00Z","v":178327,"vw":50.683703},{"c":50.68,"h":50.69,"l":50.68,"n":841,"o":50.685,"t":"2026-09-23T17:45:00Z","v":121881,"vw":50.683986},{"c":50.685,"h":50.69,"l":50.68,"n":759,"o":50.68,"t":"2026-09-23T18:00:00Z","v":161929,"vw":50.683593},{"c":50.68,"h":50.69,"l":50.68,"n":1029,"o":50.685,"t":"2026-09-23T18:15:00Z","v":212965,"vw":50.685724},{"c":50.68,"h":50.69,"l":50.68,"n":1218,"o":50.68,"t":"2026-09-23T18:30:00Z","v":330822,"vw":50.682359},{"c":50.69,"h":50.69,"l":50.68,"n":920,"o":50.685,"t":"2026-09-23T18:45:00Z","v":256805,"vw":50.68468},{"c":50.69,"h":50.69,"l":50.68,"n":1021,"o":50.69,"t":"2026-09-23T19:00:00Z","v":255079,"vw":50.684212},{"c":50.685,"h":50.69,"l":50.68,"n":651,"o":50.685,"t":"2026-09-23T19:15:00Z","v":232492,"vw":50.68599},{"c":50.6801,"h":50.69,"l":50.68,"n":688,"o":50.685,"t":"2026-09-23T19:30:00Z","v":159559,"vw":50.683458},{"c":50.685,"h":50.69,"l":50.68,"n":1496,"o":50.6859,"t":"2026-09-23T19:45:00Z","v":344422,"vw":50.684011},{"c":50.675,"h":50.6897,"l":50.675,"n":19,"o":50.68,"t":"2026-09-23T20:00:00Z","v":8502,"vw":50.680168},{"c":50.68,"h":50.68,"l":50.68,"n":3,"o":50.68,"t":"2026-09-23T20:15:00Z","v":799,"vw":50.68},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-23T21:15:00Z","v":100,"vw":50.68},{"c":50.6795,"h":50.68,"l":50.6795,"n":2,"o":50.68,"t":"2026-09-23T21:45:00Z","v":520,"vw":50.67975},{"c":50.68,"h":50.68,"l":50.68,"n":2,"o":50.68,"t":"2026-09-23T22:00:00Z","v":5200,"vw":50.68},{"c":50.68,"h":50.68,"l":50.67,"n":5,"o":50.67,"t":"2026-09-23T22:15:00Z","v":969,"vw":50.673148},{"c":50.67,"h":50.67,"l":50.67,"n":2,"o":50.67,"t":"2026-09-23T22:30:00Z","v":157,"vw":50.67},{"c":50.6799,"h":50.68,"l":50.6799,"n":2,"o":50.68,"t":"2026-09-23T22:45:00Z","v":600,"vw":50.67995},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-23T23:00:00Z","v":600,"vw":50.68},{"c":50.6795,"h":50.68,"l":50.6795,"n":2,"o":50.68,"t":"2026-09-23T23:15:00Z","v":318,"vw":50.67975},{"c":50.6799,"h":50.68,"l":50.6799,"n":2,"o":50.68,"t":"2026-09-23T23:45:00Z","v":1110,"vw":50.67995},{"c":50.69,"h":50.69,"l":50.68,"n":9,"o":50.68,"t":"2026-09-24T08:00:00Z","v":1754,"vw":50.684711},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-24T08:15:00Z","v":150,"vw":50.68},{"c":50.68,"h":50.68,"l":50.68,"n":3,"o":50.68,"t":"2026-09-24T08:30:00Z","v":368,"vw":50.68},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-24T10:15:00Z","v":100,"vw":50.68},{"c":50.688,"h":50.688,"l":50.688,"n":1,"o":50.688,"t":"2026-09-24T11:30:00Z","v":100,"vw":50.688},{"c":50.6801,"h":50.6801,"l":50.68,"n":2,"o":50.68,"t":"2026-09-24T11:45:00Z","v":200,"vw":50.68005},{"c":50.6892,"h":50.6892,"l":50.6892,"n":2,"o":50.6892,"t":"2026-09-24T12:15:00Z","v":200,"vw":50.6892},{"c":50.685,"h":50.685,"l":50.685,"n":4,"o":50.685,"t":"2026-09-24T12:30:00Z","v":539,"vw":50.685},{"c":50.68,"h":50.6815,"l":50.68,"n":2,"o":50.6815,"t":"2026-09-24T12:45:00Z","v":8213,"vw":50.68003},{"c":50.6885,"h":50.69,"l":50.6885,"n":2,"o":50.69,"t":"2026-09-24T13:15:00Z","v":400,"vw":50.68925},{"c":50.695,"h":50.7,"l":50.68,"n":976,"o":50.7,"t":"2026-09-24T13:30:00Z","v":501003,"vw":50.696979},{"c":50.69,"h":50.7,"l":50.69,"n":1016,"o":50.69,"t":"2026-09-24T13:45:00Z","v":195112,"vw":50.693624},{"c":50.7,"h":50.7,"l":50.69,"n":982,"o":50.694,"t":"2026-09-24T14:00:00Z","v":213303,"vw":50.693968},{"c":50.69,"h":50.7,"l":50.69,"n":1549,"o":50.7,"t":"2026-09-24T14:15:00Z","v":489586,"vw":50.696556},{"c":50.7,"h":50.7,"l":50.69,"n":1076,"o":50.7,"t":"2026-09-24T14:30:00Z","v":297548,"vw":50.695943},{"c":50.7,"h":50.7,"l":50.69,"n":1218,"o":50.7,"t":"2026-09-24T14:45:00Z","v":1325532,"vw":50.691942},{"c":50.685,"h":50.7,"l":50.68,"n":907,"o":50.7,"t":"2026-09-24T15:00:00Z","v":324666,"vw":50.68731},{"c":50.6899,"h":50.69,"l":50.68,"n":634,"o":50.685,"t":"2026-09-24T15:15:00Z","v":210478,"vw":50.684521},{"c":50.6868,"h":50.69,"l":50.68,"n":553,"o":50.685,"t":"2026-09-24T15:30:00Z","v":336171,"vw":50.686182},{"c":50.685,"h":50.69,"l":50.68,"n":603,"o":50.685,"t":"2026-09-24T15:45:00Z","v":192830,"vw":50.685594},{"c":50.685,"h":50.69,"l":50.68,"n":658,"o":50.685,"t":"2026-09-24T16:00:00Z","v":188114,"vw":50.686509},{"c":50.68,"h":50.69,"l":50.68,"n":838,"o":50.69,"t":"2026-09-24T16:15:00Z","v":315405,"vw":50.686974},{"c":50.68,"h":50.69,"l":50.68,"n":1263,"o":50.69,"t":"2026-09-24T16:30:00Z","v":447091,"vw":50.686467},{"c":50.68,"h":50.69,"l":50.68,"n":1529,"o":50.685,"t":"2026-09-24T16:45:00Z","v":322586,"vw":50.682903},{"c":50.68,"h":50.69,"l":50.68,"n":920,"o":50.6863,"t":"2026-09-24T17:00:00Z","v":488182,"vw":50.685487},{"c":50.685,"h":50.69,"l":50.68,"n":666,"o":50.6899,"t":"2026-09-24T17:15:00Z","v":170997,"vw":50.684543},{"c":50.68,"h":50.69,"l":50.68,"n":1662,"o":50.68,"t":"2026-09-24T17:30:00Z","v":378415,"vw":50.685478},{"c":50.69,"h":50.69,"l":50.68,"n":1174,"o":50.685,"t":"2026-09-24T17:45:00Z","v":195083,"vw":50.684254},{"c":50.6857,"h":50.69,"l":50.68,"n":727,"o":50.685,"t":"2026-09-24T18:00:00Z","v":158780,"vw":50.683642},{"c":50.68,"h":50.69,"l":50.68,"n":792,"o":50.685,"t":"2026-09-24T18:15:00Z","v":299505,"vw":50.681634},{"c":50.68,"h":50.69,"l":50.68,"n":928,"o":50.685,"t":"2026-09-24T18:30:00Z","v":230753,"vw":50.684162},{"c":50.685,"h":50.69,"l":50.68,"n":989,"o":50.68,"t":"2026-09-24T18:45:00Z","v":184920,"vw":50.683876},{"c":50.68,"h":50.69,"l":50.68,"n":990,"o":50.685,"t":"2026-09-24T19:00:00Z","v":184310,"vw":50.68329},{"c":50.69,"h":50.69,"l":50.68,"n":1185,"o":50.685,"t":"2026-09-24T19:15:00Z","v":522363,"vw":50.686614},{"c":50.68,"h":50.69,"l":50.68,"n":962,"o":50.685,"t":"2026-09-24T19:30:00Z","v":542473,"vw":50.683531},{"c":50.68,"h":50.69,"l":50.66,"n":2033,"o":50.685,"t":"2026-09-24T19:45:00Z","v":1136791,"vw":50.671249},{"c":50.66,"h":50.69,"l":50.66,"n":14,"o":50.69,"t":"2026-09-24T20:00:00Z","v":59917,"vw":50.689105},{"c":50.66,"h":50.6799,"l":50.66,"n":10,"o":50.6799,"t":"2026-09-24T20:15:00Z","v":13605,"vw":50.66157},{"c":50.6769,"h":50.6769,"l":50.6769,"n":1,"o":50.6769,"t":"2026-09-24T20:30:00Z","v":1655,"vw":50.6769},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-09-24T21:00:00Z","v":232,"vw":50.67},{"c":50.678,"h":50.678,"l":50.678,"n":1,"o":50.678,"t":"2026-09-24T21:15:00Z","v":1247,"vw":50.678},{"c":50.6701,"h":50.6701,"l":50.67,"n":2,"o":50.67,"t":"2026-09-24T21:45:00Z","v":344,"vw":50.67005},{"c":50.68,"h":50.68,"l":50.678,"n":3,"o":50.678,"t":"2026-09-24T22:00:00Z","v":1700,"vw":50.678741},{"c":50.67,"h":50.6705,"l":50.67,"n":4,"o":50.6705,"t":"2026-09-24T22:15:00Z","v":452,"vw":50.67025},{"c":50.68,"h":50.68,"l":50.67,"n":5,"o":50.68,"t":"2026-09-24T22:30:00Z","v":1500,"vw":50.67734},{"c":50.6785,"h":50.6797,"l":50.6785,"n":2,"o":50.6797,"t":"2026-09-24T22:45:00Z","v":310,"vw":50.678887},{"c":50.6797,"h":50.6797,"l":50.6785,"n":2,"o":50.6785,"t":"2026-09-24T23:15:00Z","v":1190,"vw":50.678692},{"c":50.69,"h":50.69,"l":50.69,"n":8,"o":50.69,"t":"2026-09-25T08:00:00Z","v":137,"vw":50.69},{"c":50.69,"h":50.69,"l":50.69,"n":1,"o":50.69,"t":"2026-09-25T09:15:00Z","v":236,"vw":50.69},{"c":50.6899,"h":50.6899,"l":50.6899,"n":1,"o":50.6899,"t":"2026-09-25T11:00:00Z","v":300,"vw":50.6899},{"c":50.681,"h":50.681,"l":50.681,"n":2,"o":50.681,"t":"2026-09-25T11:45:00Z","v":153,"vw":50.681},{"c":50.6808,"h":50.6808,"l":50.6808,"n":2,"o":50.6808,"t":"2026-09-25T12:15:00Z","v":232,"vw":50.6808},{"c":50.681,"h":50.6838,"l":50.681,"n":4,"o":50.6838,"t":"2026-09-25T12:30:00Z","v":439,"vw":50.682849},{"c":50.7,"h":50.7,"l":50.6839,"n":4,"o":50.6839,"t":"2026-09-25T12:45:00Z","v":226,"vw":50.69195},{"c":50.69,"h":50.69,"l":50.6808,"n":2,"o":50.6808,"t":"2026-09-25T13:15:00Z","v":3200,"vw":50.689425},{"c":50.6933,"h":50.7,"l":50.68,"n":1139,"o":50.68,"t":"2026-09-25T13:30:00Z","v":495819,"vw":50.685936},{"c":50.7,"h":50.7,"l":50.69,"n":1146,"o":50.69,"t":"2026-09-25T13:45:00Z","v":339739,"vw":50.696335},{"c":50.695,"h":50.7,"l":50.69,"n":879,"o":50.7,"t":"2026-09-25T14:00:00Z","v":587469,"vw":50.692174},{"c":50.7,"h":50.7,"l":50.69,"n":935,"o":50.695,"t":"2026-09-25T14:15:00Z","v":339277,"vw":50.695217},{"c":50.7,"h":50.7,"l":50.69,"n":1044,"o":50.695,"t":"2026-09-25T14:30:00Z","v":198603,"vw":50.694983},{"c":50.7,"h":50.7,"l":50.69,"n":1355,"o":50.695,"t":"2026-09-25T14:45:00Z","v":412523,"vw":50.695604},{"c":50.69,"h":50.7,"l":50.69,"n":1317,"o":50.7,"t":"2026-09-25T15:00:00Z","v":585778,"vw":50.691728},{"c":50.69,"h":50.7,"l":50.69,"n":1238,"o":50.695,"t":"2026-09-25T15:15:00Z","v":503685,"vw":50.695414},{"c":50.69,"h":50.7,"l":50.69,"n":1783,"o":50.69,"t":"2026-09-25T15:30:00Z","v":302418,"vw":50.693813},{"c":50.7,"h":50.7,"l":50.69,"n":1500,"o":50.69,"t":"2026-09-25T15:45:00Z","v":279793,"vw":50.695048},{"c":50.695,"h":50.7,"l":50.69,"n":1071,"o":50.7,"t":"2026-09-25T16:00:00Z","v":368600,"vw":50.696697},{"c":50.69,"h":50.7,"l":50.69,"n":1219,"o":50.7,"t":"2026-09-25T16:15:00Z","v":321549,"vw":50.695503},{"c":50.7,"h":50.7,"l":50.69,"n":978,"o":50.6901,"t":"2026-09-25T16:30:00Z","v":253715,"vw":50.69488},{"c":50.7,"h":50.7,"l":50.69,"n":1098,"o":50.7,"t":"2026-09-25T16:45:00Z","v":891811,"vw":50.69834},{"c":50.7,"h":50.7,"l":50.69,"n":426,"o":50.6945,"t":"2026-09-25T17:00:00Z","v":92347,"vw":50.69713},{"c":50.6999,"h":50.7,"l":50.69,"n":383,"o":50.7,"t":"2026-09-25T17:15:00Z","v":174813,"vw":50.6982},{"c":50.6999,"h":50.7,"l":50.69,"n":315,"o":50.6976,"t":"2026-09-25T17:30:00Z","v":151935,"vw":50.697815},{"c":50.695,"h":50.7,"l":50.69,"n":523,"o":50.6952,"t":"2026-09-25T17:45:00Z","v":173027,"vw":50.696423},{"c":50.7,"h":50.7,"l":50.69,"n":549,"o":50.695,"t":"2026-09-25T18:00:00Z","v":360888,"vw":50.696586},{"c":50.695,"h":50.7,"l":50.69,"n":447,"o":50.695,"t":"2026-09-25T18:15:00Z","v":255418,"vw":50.696978},{"c":50.695,"h":50.7,"l":50.69,"n":545,"o":50.695,"t":"2026-09-25T18:30:00Z","v":570752,"vw":50.690754},{"c":50.6941,"h":50.7,"l":50.69,"n":453,"o":50.7,"t":"2026-09-25T18:45:00Z","v":264942,"vw":50.697859},{"c":50.695,"h":50.7,"l":50.69,"n":791,"o":50.7,"t":"2026-09-25T19:00:00Z","v":1227067,"vw":50.693777},{"c":50.695,"h":50.7,"l":50.69,"n":681,"o":50.6948,"t":"2026-09-25T19:15:00Z","v":344439,"vw":50.695792},{"c":50.6999,"h":50.7,"l":50.69,"n":820,"o":50.7,"t":"2026-09-25T19:30:00Z","v":653443,"vw":50.697628},{"c":50.695,"h":50.705,"l":50.69,"n":1419,"o":50.7,"t":"2026-09-25T19:45:00Z","v":1060196,"vw":50.699429},{"c":50.6996,"h":50.71,"l":50.6996,"n":14,"o":50.7,"t":"2026-09-25T20:00:00Z","v":22462,"vw":50.700313},{"c":50.7,"h":50.7,"l":50.7,"n":1,"o":50.7,"t":"2026-09-25T20:15:00Z","v":1000,"vw":50.7},{"c":50.6901,"h":50.6901,"l":50.6901,"n":1,"o":50.6901,"t":"2026-09-25T20:30:00Z","v":650,"vw":50.6901},{"c":50.69,"h":50.6915,"l":50.69,"n":10,"o":50.6915,"t":"2026-09-25T20:45:00Z","v":3717,"vw":50.690729},{"c":50.6931,"h":50.6931,"l":50.6931,"n":1,"o":50.6931,"t":"2026-09-25T21:00:00Z","v":200,"vw":50.6931},{"c":50.7099,"h":50.7099,"l":50.7099,"n":1,"o":50.7099,"t":"2026-09-25T21:45:00Z","v":500,"vw":50.7099},{"c":50.7095,"h":50.71,"l":50.7095,"n":6,"o":50.71,"t":"2026-09-25T22:45:00Z","v":750,"vw":50.70975},{"c":50.71,"h":50.71,"l":50.71,"n":1,"o":50.71,"t":"2026-09-25T23:30:00Z","v":2000,"vw":50.71},{"c":50.7095,"h":50.7095,"l":50.7095,"n":1,"o":50.7095,"t":"2026-09-25T23:45:00Z","v":100,"vw":50.7095},{"c":50.71,"h":50.71,"l":50.7,"n":17,"o":50.7,"t":"2026-09-28T08:00:00Z","v":1018,"vw":50.70165},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-09-28T09:30:00Z","v":154,"vw":50.7},{"c":50.71,"h":50.71,"l":50.71,"n":1,"o":50.71,"t":"2026-09-28T10:00:00Z","v":800,"vw":50.71},{"c":50.71,"h":50.71,"l":50.71,"n":12,"o":50.71,"t":"2026-09-28T11:00:00Z","v":864,"vw":50.71},{"c":50.7,"h":50.7092,"l":50.7,"n":3,"o":50.7092,"t":"2026-09-28T11:15:00Z","v":267,"vw":50.70426},{"c":50.7003,"h":50.7092,"l":50.7003,"n":2,"o":50.7092,"t":"2026-09-28T11:30:00Z","v":604,"vw":50.703247},{"c":50.7084,"h":50.7084,"l":50.7084,"n":1,"o":50.7084,"t":"2026-09-28T12:00:00Z","v":200,"vw":50.7084},{"c":50.7083,"h":50.7083,"l":50.7,"n":3,"o":50.7,"t":"2026-09-28T12:15:00Z","v":326,"vw":50.702581},{"c":50.705,"h":50.705,"l":50.705,"n":1,"o":50.705,"t":"2026-09-28T12:30:00Z","v":350,"vw":50.705},{"c":50.7,"h":50.7,"l":50.7,"n":7,"o":50.7,"t":"2026-09-28T12:45:00Z","v":1275,"vw":50.7},{"c":50.7085,"h":50.7085,"l":50.7,"n":7,"o":50.7,"t":"2026-09-28T13:00:00Z","v":3521,"vw":50.707252},{"c":50.7005,"h":50.7099,"l":50.7005,"n":7,"o":50.7099,"t":"2026-09-28T13:15:00Z","v":2890,"vw":50.706342},{"c":50.695,"h":50.71,"l":50.69,"n":673,"o":50.7,"t":"2026-09-28T13:30:00Z","v":406048,"vw":50.698669},{"c":50.69,"h":50.7,"l":50.69,"n":655,"o":50.6948,"t":"2026-09-28T13:45:00Z","v":171465,"vw":50.697009},{"c":50.7,"h":50.7,"l":50.69,"n":636,"o":50.6999,"t":"2026-09-28T14:00:00Z","v":176793,"vw":50.696375},{"c":50.7,"h":50.7,"l":50.69,"n":704,"o":50.695,"t":"2026-09-28T14:15:00Z","v":236791,"vw":50.6979},{"c":50.7,"h":50.7,"l":50.69,"n":711,"o":50.7,"t":"2026-09-28T14:30:00Z","v":162276,"vw":50.697037},{"c":50.695,"h":50.7,"l":50.69,"n":728,"o":50.69,"t":"2026-09-28T14:45:00Z","v":632991,"vw":50.693891},{"c":50.695,"h":50.7,"l":50.69,"n":1068,"o":50.695,"t":"2026-09-28T15:00:00Z","v":530185,"vw":50.692545},{"c":50.69,"h":50.7,"l":50.68,"n":1512,"o":50.695,"t":"2026-09-28T15:15:00Z","v":1298247,"vw":50.693778},{"c":50.68,"h":50.69,"l":50.68,"n":1088,"o":50.68,"t":"2026-09-28T15:30:00Z","v":254102,"vw":50.684184},{"c":50.68,"h":50.69,"l":50.68,"n":988,"o":50.68,"t":"2026-09-28T15:45:00Z","v":284899,"vw":50.682268},{"c":50.68,"h":50.69,"l":50.68,"n":749,"o":50.68,"t":"2026-09-28T16:00:00Z","v":141747,"vw":50.682933},{"c":50.685,"h":50.69,"l":50.68,"n":1039,"o":50.6832,"t":"2026-09-28T16:15:00Z","v":165078,"vw":50.684143},{"c":50.6801,"h":50.69,"l":50.68,"n":1345,"o":50.685,"t":"2026-09-28T16:30:00Z","v":335739,"vw":50.682476},{"c":50.675,"h":50.69,"l":50.67,"n":1408,"o":50.685,"t":"2026-09-28T16:45:00Z","v":584718,"vw":50.677242},{"c":50.675,"h":50.68,"l":50.67,"n":963,"o":50.68,"t":"2026-09-28T17:00:00Z","v":310763,"vw":50.678245},{"c":50.6799,"h":50.68,"l":50.67,"n":431,"o":50.68,"t":"2026-09-28T17:15:00Z","v":119912,"vw":50.675235},{"c":50.68,"h":50.68,"l":50.67,"n":715,"o":50.675,"t":"2026-09-28T17:30:00Z","v":279419,"vw":50.675392},{"c":50.68,"h":50.68,"l":50.67,"n":1184,"o":50.68,"t":"2026-09-28T17:45:00Z","v":198888,"vw":50.674793},{"c":50.675,"h":50.68,"l":50.67,"n":710,"o":50.675,"t":"2026-09-28T18:00:00Z","v":198038,"vw":50.676943},{"c":50.69,"h":50.69,"l":50.67,"n":1053,"o":50.675,"t":"2026-09-28T18:15:00Z","v":403709,"vw":50.682578},{"c":50.71,"h":50.71,"l":50.68,"n":3069,"o":50.68,"t":"2026-09-28T18:30:00Z","v":2886974,"vw":50.696335},{"c":50.695,"h":50.71,"l":50.69,"n":1142,"o":50.71,"t":"2026-09-28T18:45:00Z","v":871044,"vw":50.698977},{"c":50.6965,"h":50.7,"l":50.69,"n":1158,"o":50.695,"t":"2026-09-28T19:00:00Z","v":698309,"vw":50.697289},{"c":50.695,"h":50.7,"l":50.69,"n":1056,"o":50.695,"t":"2026-09-28T19:15:00Z","v":753510,"vw":50.69467},{"c":50.695,"h":50.7,"l":50.69,"n":999,"o":50.6978,"t":"2026-09-28T19:30:00Z","v":325325,"vw":50.695775},{"c":50.69,"h":50.7,"l":50.69,"n":1847,"o":50.7,"t":"2026-09-28T19:45:00Z","v":550551,"vw":50.695312},{"c":50.69,"h":50.7,"l":50.69,"n":13,"o":50.7,"t":"2026-09-28T20:00:00Z","v":6099,"vw":50.699685},{"c":50.6996,"h":50.6996,"l":50.6996,"n":1,"o":50.6996,"t":"2026-09-28T20:15:00Z","v":215,"vw":50.6996},{"c":50.695,"h":50.695,"l":50.695,"n":1,"o":50.695,"t":"2026-09-28T20:30:00Z","v":1000,"vw":50.695},{"c":50.69,"h":50.7,"l":50.69,"n":3,"o":50.695,"t":"2026-09-28T21:00:00Z","v":5745,"vw":50.691697},{"c":50.69,"h":50.6999,"l":50.69,"n":2,"o":50.6999,"t":"2026-09-28T21:15:00Z","v":1496,"vw":50.695268},{"c":50.69,"h":50.6901,"l":50.69,"n":2,"o":50.6901,"t":"2026-09-28T21:30:00Z","v":14015,"vw":50.690001},{"c":50.6909,"h":50.7,"l":50.6909,"n":5,"o":50.7,"t":"2026-09-28T21:45:00Z","v":515,"vw":50.69736},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-09-28T22:00:00Z","v":2658,"vw":50.7},{"c":50.6931,"h":50.6931,"l":50.6931,"n":1,"o":50.6931,"t":"2026-09-28T22:15:00Z","v":160,"vw":50.6931},{"c":50.6931,"h":50.6931,"l":50.6931,"n":1,"o":50.6931,"t":"2026-09-28T23:00:00Z","v":2000,"vw":50.6931},{"c":50.7,"h":50.7069,"l":50.691,"n":6,"o":50.691,"t":"2026-09-28T23:15:00Z","v":3949,"vw":50.697711},{"c":50.69,"h":50.71,"l":50.69,"n":3,"o":50.7091,"t":"2026-09-28T23:45:00Z","v":600,"vw":50.703033},{"c":50.7,"h":50.7,"l":50.7,"n":12,"o":50.7,"t":"2026-09-29T08:00:00Z","v":348,"vw":50.7},{"c":50.6931,"h":50.7099,"l":50.6901,"n":7,"o":50.6901,"t":"2026-09-29T11:00:00Z","v":15610,"vw":50.692539},{"c":50.7091,"h":50.7091,"l":50.7091,"n":1,"o":50.7091,"t":"2026-09-29T11:30:00Z","v":100,"vw":50.7091},{"c":50.692,"h":50.7,"l":50.692,"n":5,"o":50.7,"t":"2026-09-29T11:45:00Z","v":413,"vw":50.695478},{"c":50.7,"h":50.7,"l":50.6915,"n":5,"o":50.7,"t":"2026-09-29T12:00:00Z","v":18969,"vw":50.69944},{"c":50.7,"h":50.7,"l":50.7,"n":1,"o":50.7,"t":"2026-09-29T12:15:00Z","v":1000,"vw":50.7},{"c":50.6985,"h":50.6985,"l":50.6985,"n":1,"o":50.6985,"t":"2026-09-29T12:30:00Z","v":1775,"vw":50.6985},{"c":50.69,"h":50.7,"l":50.69,"n":828,"o":50.7,"t":"2026-09-29T13:30:00Z","v":342414,"vw":50.695575},{"c":50.69,"h":50.7,"l":50.69,"n":933,"o":50.69,"t":"2026-09-29T13:45:00Z","v":205752,"vw":50.693571},{"c":50.685,"h":50.7,"l":50.68,"n":1067,"o":50.695,"t":"2026-09-29T14:00:00Z","v":396735,"vw":50.691369},{"c":50.685,"h":50.69,"l":50.68,"n":764,"o":50.685,"t":"2026-09-29T14:15:00Z","v":273466,"vw":50.685038},{"c":50.685,"h":50.69,"l":50.68,"n":767,"o":50.685,"t":"2026-09-29T14:30:00Z","v":234025,"vw":50.686707},{"c":50.685,"h":50.69,"l":50.68,"n":539,"o":50.685,"t":"2026-09-29T14:45:00Z","v":163367,"vw":50.685116},{"c":50.69,"h":50.69,"l":50.68,"n":689,"o":50.6899,"t":"2026-09-29T15:00:00Z","v":187131,"vw":50.685311},{"c":50.68,"h":50.69,"l":50.68,"n":1085,"o":50.685,"t":"2026-09-29T15:15:00Z","v":440247,"vw":50.687565},{"c":50.68,"h":50.69,"l":50.67,"n":1288,"o":50.685,"t":"2026-09-29T15:30:00Z","v":825550,"vw":50.677242},{"c":50.6751,"h":50.68,"l":50.67,"n":1029,"o":50.675,"t":"2026-09-29T15:45:00Z","v":405934,"vw":50.675178},{"c":50.675,"h":50.68,"l":50.67,"n":1097,"o":50.68,"t":"2026-09-29T16:00:00Z","v":298841,"vw":50.674904},{"c":50.67,"h":50.68,"l":50.67,"n":878,"o":50.6765,"t":"2026-09-29T16:15:00Z","v":170578,"vw":50.675713},{"c":50.675,"h":50.68,"l":50.67,"n":1006,"o":50.67,"t":"2026-09-29T16:30:00Z","v":181610,"vw":50.674579},{"c":50.675,"h":50.68,"l":50.67,"n":1117,"o":50.68,"t":"2026-09-29T16:45:00Z","v":209053,"vw":50.676147},{"c":50.6799,"h":50.68,"l":50.67,"n":1304,"o":50.6765,"t":"2026-09-29T17:00:00Z","v":222564,"vw":50.67665},{"c":50.67,"h":50.68,"l":50.67,"n":908,"o":50.6765,"t":"2026-09-29T17:15:00Z","v":211882,"vw":50.676173},{"c":50.67,"h":50.68,"l":50.67,"n":874,"o":50.68,"t":"2026-09-29T17:30:00Z","v":209160,"vw":50.675137},{"c":50.675,"h":50.68,"l":50.67,"n":1029,"o":50.68,"t":"2026-09-29T17:45:00Z","v":184103,"vw":50.67631},{"c":50.675,"h":50.68,"l":50.67,"n":1341,"o":50.68,"t":"2026-09-29T18:00:00Z","v":469861,"vw":50.677816},{"c":50.68,"h":50.68,"l":50.67,"n":1071,"o":50.6799,"t":"2026-09-29T18:15:00Z","v":217342,"vw":50.677449},{"c":50.6799,"h":50.68,"l":50.67,"n":785,"o":50.68,"t":"2026-09-29T18:30:00Z","v":236139,"vw":50.677731},{"c":50.6799,"h":50.68,"l":50.67,"n":711,"o":50.68,"t":"2026-09-29T18:45:00Z","v":280461,"vw":50.678169},{"c":50.69,"h":50.69,"l":50.675,"n":1180,"o":50.68,"t":"2026-09-29T19:00:00Z","v":971975,"vw":50.685479},{"c":50.6899,"h":50.69,"l":50.68,"n":924,"o":50.69,"t":"2026-09-29T19:15:00Z","v":271098,"vw":50.686087},{"c":50.685,"h":50.69,"l":50.68,"n":1286,"o":50.6899,"t":"2026-09-29T19:30:00Z","v":1088614,"vw":50.681393},{"c":50.68,"h":50.6899,"l":50.67,"n":895,"o":50.68,"t":"2026-09-29T19:45:00Z","v":326121,"vw":50.675771},{"c":50.68,"h":50.69,"l":50.68,"n":19,"o":50.68,"t":"2026-09-29T20:00:00Z","v":19730,"vw":50.680081},{"c":50.6801,"h":50.6803,"l":50.68,"n":8,"o":50.68,"t":"2026-09-29T20:15:00Z","v":2511,"vw":50.680048},{"c":50.69,"h":50.69,"l":50.68,"n":4,"o":50.68,"t":"2026-09-29T20:30:00Z","v":420,"vw":50.683333},{"c":50.67,"h":50.6801,"l":50.67,"n":9,"o":50.68,"t":"2026-09-29T20:45:00Z","v":18973,"vw":50.676331},{"c":50.68,"h":50.68,"l":50.67,"n":14,"o":50.678,"t":"2026-09-29T21:00:00Z","v":2330,"vw":50.676042},{"c":50.68,"h":50.68,"l":50.68,"n":3,"o":50.68,"t":"2026-09-29T21:15:00Z","v":2100,"vw":50.68},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-09-29T21:30:00Z","v":249,"vw":50.67},{"c":50.68,"h":50.68,"l":50.6714,"n":4,"o":50.6714,"t":"2026-09-29T21:45:00Z","v":1341,"vw":50.676424},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-09-29T22:00:00Z","v":500,"vw":50.67},{"c":50.6703,"h":50.6703,"l":50.6703,"n":1,"o":50.6703,"t":"2026-09-29T23:30:00Z","v":10310,"vw":50.6703},{"c":50.674,"h":50.6785,"l":50.674,"n":3,"o":50.6785,"t":"2026-09-29T23:45:00Z","v":300,"vw":50.6758},{"c":50.5,"h":50.67,"l":50.498,"n":75,"o":50.67,"t":"2026-09-30T08:00:00Z","v":8511,"vw":50.544796},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-09-30T08:15:00Z","v":288,"vw":50.5},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-09-30T08:30:00Z","v":300,"vw":50.5},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-09-30T08:45:00Z","v":300,"vw":50.5},{"c":50.51,"h":50.51,"l":50.5,"n":2,"o":50.5,"t":"2026-09-30T09:15:00Z","v":7772,"vw":50.504088},{"c":50.528,"h":50.528,"l":50.528,"n":2,"o":50.528,"t":"2026-09-30T10:00:00Z","v":188,"vw":50.528},{"c":50.5299,"h":50.5299,"l":50.5299,"n":1,"o":50.5299,"t":"2026-09-30T10:15:00Z","v":2000,"vw":50.5299},{"c":50.5295,"h":50.5295,"l":50.5295,"n":1,"o":50.5295,"t":"2026-09-30T10:45:00Z","v":200,"vw":50.5295},{"c":50.5215,"h":50.53,"l":50.52,"n":22,"o":50.52,"t":"2026-09-30T11:00:00Z","v":10225,"vw":50.524086},{"c":50.53,"h":50.53,"l":50.5283,"n":6,"o":50.5292,"t":"2026-09-30T11:30:00Z","v":744,"vw":50.529425},{"c":50.48,"h":50.52,"l":50.47,"n":70,"o":50.52,"t":"2026-09-30T11:45:00Z","v":24336,"vw":50.499847},{"c":50.48,"h":50.48,"l":50.48,"n":5,"o":50.48,"t":"2026-09-30T12:00:00Z","v":5262,"vw":50.48},{"c":50.49,"h":50.49,"l":50.48,"n":14,"o":50.48,"t":"2026-09-30T12:15:00Z","v":2907,"vw":50.487729},{"c":50.4799,"h":50.49,"l":50.4799,"n":38,"o":50.48,"t":"2026-09-30T12:30:00Z","v":8418,"vw":50.487875},{"c":50.48,"h":50.48,"l":50.47,"n":27,"o":50.475,"t":"2026-09-30T12:45:00Z","v":12017,"vw":50.47117},{"c":50.4817,"h":50.4817,"l":50.48,"n":5,"o":50.48,"t":"2026-09-30T13:00:00Z","v":2681,"vw":50.480102},{"c":50.48,"h":50.48,"l":50.48,"n":8,"o":50.48,"t":"2026-09-30T13:15:00Z","v":8725,"vw":50.48},{"c":50.46,"h":50.49,"l":50.46,"n":1329,"o":50.48,"t":"2026-09-30T13:30:00Z","v":772784,"vw":50.475699},{"c":50.45,"h":50.47,"l":50.45,"n":1454,"o":50.46,"t":"2026-09-30T13:45:00Z","v":896465,"vw":50.46376},{"c":50.46,"h":50.46,"l":50.45,"n":1525,"o":50.45,"t":"2026-09-30T14:00:00Z","v":409493,"vw":50.455519},{"c":50.465,"h":50.47,"l":50.45,"n":904,"o":50.46,"t":"2026-09-30T14:15:00Z","v":274487,"vw":50.46049},{"c":50.465,"h":50.47,"l":50.46,"n":1169,"o":50.46,"t":"2026-09-30T14:30:00Z","v":276610,"vw":50.464886},{"c":50.47,"h":50.47,"l":50.46,"n":1265,"o":50.47,"t":"2026-09-30T14:45:00Z","v":323047,"vw":50.467279},{"c":50.4699,"h":50.47,"l":50.46,"n":1056,"o":50.47,"t":"2026-09-30T15:00:00Z","v":297377,"vw":50.467509},{"c":50.47,"h":50.47,"l":50.46,"n":917,"o":50.4664,"t":"2026-09-30T15:15:00Z","v":375375,"vw":50.46877},{"c":50.4699,"h":50.47,"l":50.46,"n":805,"o":50.465,"t":"2026-09-30T15:30:00Z","v":222998,"vw":50.467786},{"c":50.465,"h":50.47,"l":50.46,"n":732,"o":50.4678,"t":"2026-09-30T15:45:00Z","v":297620,"vw":50.467183},{"c":50.46,"h":50.47,"l":50.46,"n":1169,"o":50.465,"t":"2026-09-30T16:00:00Z","v":250950,"vw":50.464876},{"c":50.47,"h":50.47,"l":50.46,"n":1335,"o":50.465,"t":"2026-09-30T16:15:00Z","v":522083,"vw":50.464925},{"c":50.465,"h":50.47,"l":50.46,"n":1346,"o":50.46,"t":"2026-09-30T16:30:00Z","v":377757,"vw":50.463838},{"c":50.47,"h":50.47,"l":50.46,"n":1704,"o":50.47,"t":"2026-09-30T16:45:00Z","v":433870,"vw":50.467204},{"c":50.47,"h":50.47,"l":50.46,"n":1630,"o":50.47,"t":"2026-09-30T17:00:00Z","v":682647,"vw":50.46883},{"c":50.4699,"h":50.47,"l":50.46,"n":1288,"o":50.47,"t":"2026-09-30T17:15:00Z","v":713894,"vw":50.467125},{"c":50.4664,"h":50.47,"l":50.46,"n":676,"o":50.4699,"t":"2026-09-30T17:30:00Z","v":187087,"vw":50.465395},{"c":50.465,"h":50.47,"l":50.46,"n":831,"o":50.4699,"t":"2026-09-30T17:45:00Z","v":206854,"vw":50.463594},{"c":50.47,"h":50.47,"l":50.46,"n":2036,"o":50.46,"t":"2026-09-30T18:00:00Z","v":1116714,"vw":50.467344},{"c":50.47,"h":50.47,"l":50.46,"n":996,"o":50.465,"t":"2026-09-30T18:15:00Z","v":342159,"vw":50.466779},{"c":50.46,"h":50.47,"l":50.46,"n":1195,"o":50.465,"t":"2026-09-30T18:30:00Z","v":604273,"vw":50.464706},{"c":50.47,"h":50.47,"l":50.46,"n":940,"o":50.46,"t":"2026-09-30T18:45:00Z","v":343138,"vw":50.462437},{"c":50.465,"h":50.47,"l":50.46,"n":1132,"o":50.46,"t":"2026-09-30T19:00:00Z","v":758009,"vw":50.466581},{"c":50.47,"h":50.47,"l":50.46,"n":1158,"o":50.47,"t":"2026-09-30T19:15:00Z","v":330686,"vw":50.466261},{"c":50.4699,"h":50.47,"l":50.46,"n":1306,"o":50.47,"t":"2026-09-30T19:30:00Z","v":684982,"vw":50.467028},{"c":50.47,"h":50.48,"l":50.46,"n":2507,"o":50.465,"t":"2026-09-30T19:45:00Z","v":959536,"vw":50.464569},{"c":50.46,"h":50.47,"l":50.46,"n":46,"o":50.47,"t":"2026-09-30T20:00:00Z","v":23116,"vw":50.468024},{"c":50.47,"h":50.47,"l":50.46,"n":9,"o":50.4615,"t":"2026-09-30T20:15:00Z","v":10307,"vw":50.462816},{"c":50.47,"h":50.47,"l":50.4699,"n":16,"o":50.47,"t":"2026-09-30T20:30:00Z","v":12103,"vw":50.46998},{"c":50.464,"h":50.47,"l":50.4601,"n":8,"o":50.4601,"t":"2026-09-30T20:45:00Z","v":14129,"vw":50.463321},{"c":50.468,"h":50.468,"l":50.4615,"n":7,"o":50.4615,"t":"2026-09-30T21:00:00Z","v":16800,"vw":50.462936},{"c":50.46,"h":50.46,"l":50.46,"n":2,"o":50.46,"t":"2026-09-30T21:15:00Z","v":273,"vw":50.46},{"c":50.4601,"h":50.4601,"l":50.4601,"n":1,"o":50.4601,"t":"2026-09-30T21:30:00Z","v":1041,"vw":50.4601},{"c":50.5,"h":50.5,"l":50.4975,"n":2,"o":50.4975,"t":"2026-09-30T21:45:00Z","v":449,"vw":50.498513},{"c":50.4978,"h":50.4978,"l":50.4662,"n":3,"o":50.4662,"t":"2026-09-30T22:15:00Z","v":1885,"vw":50.467941},{"c":50.46,"h":50.46,"l":50.46,"n":1,"o":50.46,"t":"2026-09-30T23:00:00Z","v":150,"vw":50.46},{"c":50.49,"h":50.52,"l":50.49,"n":18,"o":50.52,"t":"2026-10-01T08:00:00Z","v":3499,"vw":50.490883},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-01T09:00:00Z","v":178,"vw":50.5},{"c":50.476,"h":50.476,"l":50.476,"n":1,"o":50.476,"t":"2026-10-01T09:15:00Z","v":1825,"vw":50.476},{"c":50.4604,"h":50.47,"l":50.4604,"n":6,"o":50.47,"t":"2026-10-01T09:30:00Z","v":686,"vw":50.461857},{"c":50.4893,"h":50.49,"l":50.48,"n":38,"o":50.49,"t":"2026-10-01T11:00:00Z","v":10933,"vw":50.489596},{"c":50.49,"h":50.49,"l":50.48,"n":8,"o":50.48,"t":"2026-10-01T11:30:00Z","v":3507,"vw":50.484043},{"c":50.48,"h":50.48,"l":50.48,"n":3,"o":50.48,"t":"2026-10-01T11:45:00Z","v":7800,"vw":50.48},{"c":50.48,"h":50.48,"l":50.48,"n":3,"o":50.48,"t":"2026-10-01T12:00:00Z","v":923,"vw":50.48},{"c":50.4715,"h":50.48,"l":50.47,"n":6,"o":50.4799,"t":"2026-10-01T12:15:00Z","v":5634,"vw":50.476419},{"c":50.4776,"h":50.4776,"l":50.4701,"n":3,"o":50.4701,"t":"2026-10-01T12:30:00Z","v":10017,"vw":50.470199},{"c":50.4799,"h":50.4799,"l":50.4799,"n":1,"o":50.4799,"t":"2026-10-01T13:00:00Z","v":4000,"vw":50.4799},{"c":50.4717,"h":50.4718,"l":50.4717,"n":2,"o":50.4718,"t":"2026-10-01T13:15:00Z","v":500,"vw":50.47174},{"c":50.465,"h":50.48,"l":50.46,"n":884,"o":50.47,"t":"2026-10-01T13:30:00Z","v":427312,"vw":50.469172},{"c":50.465,"h":50.47,"l":50.46,"n":786,"o":50.4621,"t":"2026-10-01T13:45:00Z","v":242072,"vw":50.464438},{"c":50.46,"h":50.47,"l":50.46,"n":763,"o":50.465,"t":"2026-10-01T14:00:00Z","v":252798,"vw":50.465548},{"c":50.465,"h":50.48,"l":50.46,"n":738,"o":50.4699,"t":"2026-10-01T14:15:00Z","v":640442,"vw":50.473009},{"c":50.46,"h":50.47,"l":50.45,"n":1236,"o":50.4601,"t":"2026-10-01T14:30:00Z","v":233778,"vw":50.458929},{"c":50.46,"h":50.46,"l":50.45,"n":1153,"o":50.455,"t":"2026-10-01T14:45:00Z","v":581330,"vw":50.457627},{"c":50.46,"h":50.47,"l":50.45,"n":786,"o":50.455,"t":"2026-10-01T15:00:00Z","v":208125,"vw":50.461126},{"c":50.46,"h":50.47,"l":50.46,"n":869,"o":50.465,"t":"2026-10-01T15:15:00Z","v":339906,"vw":50.462393},{"c":50.46,"h":50.4668,"l":50.45,"n":935,"o":50.465,"t":"2026-10-01T15:30:00Z","v":343365,"vw":50.457397},{"c":50.46,"h":50.465,"l":50.45,"n":1126,"o":50.46,"t":"2026-10-01T15:45:00Z","v":369610,"vw":50.458556},{"c":50.46,"h":50.46,"l":50.45,"n":1260,"o":50.4564,"t":"2026-10-01T16:00:00Z","v":633175,"vw":50.455186},{"c":50.46,"h":50.47,"l":50.45,"n":1070,"o":50.455,"t":"2026-10-01T16:15:00Z","v":229298,"vw":50.462232},{"c":50.47,"h":50.47,"l":50.46,"n":1183,"o":50.46,"t":"2026-10-01T16:30:00Z","v":223297,"vw":50.465218},{"c":50.47,"h":50.47,"l":50.46,"n":921,"o":50.4631,"t":"2026-10-01T16:45:00Z","v":198892,"vw":50.465189},{"c":50.46,"h":50.47,"l":50.46,"n":1927,"o":50.46,"t":"2026-10-01T17:00:00Z","v":418370,"vw":50.465002},{"c":50.4664,"h":50.47,"l":50.46,"n":1547,"o":50.46,"t":"2026-10-01T17:15:00Z","v":294243,"vw":50.464639},{"c":50.465,"h":50.47,"l":50.46,"n":1082,"o":50.4699,"t":"2026-10-01T17:30:00Z","v":199667,"vw":50.465645},{"c":50.47,"h":50.47,"l":50.46,"n":1316,"o":50.46,"t":"2026-10-01T17:45:00Z","v":214684,"vw":50.46631},{"c":50.47,"h":50.47,"l":50.46,"n":1023,"o":50.465,"t":"2026-10-01T18:00:00Z","v":201758,"vw":50.464195},{"c":50.46,"h":50.47,"l":50.46,"n":1241,"o":50.47,"t":"2026-10-01T18:15:00Z","v":273235,"vw":50.464887},{"c":50.47,"h":50.47,"l":50.46,"n":1373,"o":50.47,"t":"2026-10-01T18:30:00Z","v":332724,"vw":50.466778},{"c":50.47,"h":50.47,"l":50.46,"n":1252,"o":50.47,"t":"2026-10-01T18:45:00Z","v":358777,"vw":50.465729},{"c":50.46,"h":50.47,"l":50.46,"n":1067,"o":50.46,"t":"2026-10-01T19:00:00Z","v":351074,"vw":50.46338},{"c":50.4636,"h":50.47,"l":50.46,"n":1604,"o":50.46,"t":"2026-10-01T19:15:00Z","v":270673,"vw":50.464217},{"c":50.47,"h":50.47,"l":50.46,"n":1116,"o":50.46,"t":"2026-10-01T19:30:00Z","v":424468,"vw":50.464774},{"c":50.46,"h":50.47,"l":50.45,"n":1023,"o":50.465,"t":"2026-10-01T19:45:00Z","v":551370,"vw":50.463828},{"c":50.4615,"h":50.468,"l":50.45,"n":32,"o":50.46,"t":"2026-10-01T20:00:00Z","v":125043,"vw":50.459922},{"c":50.46,"h":50.46,"l":50.46,"n":2,"o":50.46,"t":"2026-10-01T20:15:00Z","v":150,"vw":50.46},{"c":50.47,"h":50.47,"l":50.46,"n":6,"o":50.46,"t":"2026-10-01T20:30:00Z","v":6608,"vw":50.469402},{"c":50.4685,"h":50.47,"l":50.46,"n":7,"o":50.46,"t":"2026-10-01T20:45:00Z","v":1419,"vw":50.467726},{"c":50.46,"h":50.46,"l":50.46,"n":5,"o":50.46,"t":"2026-10-01T21:00:00Z","v":1662,"vw":50.46},{"c":50.46,"h":50.46,"l":50.46,"n":3,"o":50.46,"t":"2026-10-01T21:15:00Z","v":497,"vw":50.46},{"c":50.4515,"h":50.4601,"l":50.4515,"n":10,"o":50.46,"t":"2026-10-01T21:30:00Z","v":2569,"vw":50.459713},{"c":50.45,"h":50.4585,"l":50.45,"n":3,"o":50.4585,"t":"2026-10-01T21:45:00Z","v":448,"vw":50.455648},{"c":50.46,"h":50.46,"l":50.46,"n":1,"o":50.46,"t":"2026-10-01T22:00:00Z","v":3982,"vw":50.46},{"c":50.4585,"h":50.46,"l":50.4585,"n":3,"o":50.46,"t":"2026-10-01T22:15:00Z","v":310,"vw":50.459026},{"c":50.46,"h":50.46,"l":50.45,"n":4,"o":50.45,"t":"2026-10-01T23:15:00Z","v":1861,"vw":50.455092},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-10-01T23:30:00Z","v":117,"vw":50.47},{"c":50.4699,"h":50.4699,"l":50.46,"n":3,"o":50.46,"t":"2026-10-01T23:45:00Z","v":416,"vw":50.464735},{"c":50.47,"h":50.47,"l":50.47,"n":5,"o":50.47,"t":"2026-10-02T08:00:00Z","v":3499,"vw":50.47},{"c":50.48,"h":50.48,"l":50.48,"n":5,"o":50.48,"t":"2026-10-02T09:00:00Z","v":723,"vw":50.48},{"c":50.47,"h":50.47,"l":50.47,"n":4,"o":50.47,"t":"2026-10-02T09:15:00Z","v":418,"vw":50.47},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-10-02T10:30:00Z","v":360,"vw":50.47},{"c":50.48,"h":50.49,"l":50.48,"n":6,"o":50.49,"t":"2026-10-02T11:00:00Z","v":2006,"vw":50.488718},{"c":50.48,"h":50.48,"l":50.48,"n":2,"o":50.48,"t":"2026-10-02T11:30:00Z","v":384,"vw":50.48},{"c":50.488,"h":50.488,"l":50.488,"n":1,"o":50.488,"t":"2026-10-02T11:45:00Z","v":500,"vw":50.488},{"c":50.47,"h":50.4894,"l":50.47,"n":4,"o":50.4894,"t":"2026-10-02T12:30:00Z","v":1160,"vw":50.48687},{"c":50.486,"h":50.49,"l":50.486,"n":4,"o":50.49,"t":"2026-10-02T12:45:00Z","v":1305,"vw":50.489323},{"c":50.48,"h":50.4894,"l":50.47,"n":7,"o":50.4894,"t":"2026-10-02T13:00:00Z","v":2448,"vw":50.476288},{"c":50.48,"h":50.49,"l":50.47,"n":960,"o":50.47,"t":"2026-10-02T13:30:00Z","v":472025,"vw":50.476926},{"c":50.485,"h":50.49,"l":50.47,"n":969,"o":50.475,"t":"2026-10-02T13:45:00Z","v":271330,"vw":50.482323},{"c":50.4878,"h":50.49,"l":50.48,"n":1307,"o":50.49,"t":"2026-10-02T14:00:00Z","v":398476,"vw":50.486836},{"c":50.49,"h":50.49,"l":50.48,"n":589,"o":50.4899,"t":"2026-10-02T14:15:00Z","v":233270,"vw":50.487382},{"c":50.49,"h":50.49,"l":50.48,"n":459,"o":50.487,"t":"2026-10-02T14:30:00Z","v":161794,"vw":50.488555},{"c":50.4899,"h":50.49,"l":50.48,"n":352,"o":50.49,"t":"2026-10-02T14:45:00Z","v":166949,"vw":50.487948},{"c":50.4857,"h":50.49,"l":50.48,"n":445,"o":50.4885,"t":"2026-10-02T15:00:00Z","v":189308,"vw":50.488097},{"c":50.49,"h":50.49,"l":50.48,"n":877,"o":50.49,"t":"2026-10-02T15:15:00Z","v":331062,"vw":50.48875},{"c":50.49,"h":50.49,"l":50.48,"n":974,"o":50.49,"t":"2026-10-02T15:30:00Z","v":262774,"vw":50.485912},{"c":50.4899,"h":50.49,"l":50.48,"n":1569,"o":50.49,"t":"2026-10-02T15:45:00Z","v":321534,"vw":50.4865},{"c":50.49,"h":50.49,"l":50.48,"n":1341,"o":50.4899,"t":"2026-10-02T16:00:00Z","v":328847,"vw":50.486953},{"c":50.49,"h":50.49,"l":50.48,"n":600,"o":50.485,"t":"2026-10-02T16:15:00Z","v":178264,"vw":50.486557},{"c":50.4859,"h":50.49,"l":50.48,"n":645,"o":50.485,"t":"2026-10-02T16:30:00Z","v":215186,"vw":50.486238},{"c":50.485,"h":50.49,"l":50.48,"n":1026,"o":50.485,"t":"2026-10-02T16:45:00Z","v":203664,"vw":50.486121},{"c":50.4868,"h":50.49,"l":50.48,"n":885,"o":50.484,"t":"2026-10-02T17:00:00Z","v":252788,"vw":50.485609},{"c":50.485,"h":50.49,"l":50.48,"n":946,"o":50.485,"t":"2026-10-02T17:15:00Z","v":308935,"vw":50.485297},{"c":50.49,"h":50.49,"l":50.48,"n":996,"o":50.485,"t":"2026-10-02T17:30:00Z","v":216653,"vw":50.48644},{"c":50.485,"h":50.49,"l":50.48,"n":1850,"o":50.49,"t":"2026-10-02T17:45:00Z","v":378049,"vw":50.488265},{"c":50.485,"h":50.49,"l":50.48,"n":1193,"o":50.4862,"t":"2026-10-02T18:00:00Z","v":316504,"vw":50.488573},{"c":50.49,"h":50.49,"l":50.48,"n":1087,"o":50.4878,"t":"2026-10-02T18:15:00Z","v":281354,"vw":50.488271},{"c":50.4878,"h":50.49,"l":50.48,"n":1000,"o":50.49,"t":"2026-10-02T18:30:00Z","v":270947,"vw":50.488327},{"c":50.49,"h":50.49,"l":50.48,"n":1054,"o":50.485,"t":"2026-10-02T18:45:00Z","v":250331,"vw":50.487586},{"c":50.4898,"h":50.49,"l":50.48,"n":1117,"o":50.4899,"t":"2026-10-02T19:00:00Z","v":320190,"vw":50.488128},{"c":50.49,"h":50.49,"l":50.48,"n":987,"o":50.49,"t":"2026-10-02T19:15:00Z","v":392413,"vw":50.487352},{"c":50.4899,"h":50.49,"l":50.48,"n":1662,"o":50.485,"t":"2026-10-02T19:30:00Z","v":768634,"vw":50.488414},{"c":50.49,"h":50.5,"l":50.48,"n":1612,"o":50.485,"t":"2026-10-02T19:45:00Z","v":848834,"vw":50.494086},{"c":50.4954,"h":50.4954,"l":50.48,"n":17,"o":50.48,"t":"2026-10-02T20:00:00Z","v":69827,"vw":50.480664},{"c":50.5,"h":50.5,"l":50.4999,"n":4,"o":50.5,"t":"2026-10-02T20:15:00Z","v":888,"vw":50.499978},{"c":50.49,"h":50.4918,"l":50.49,"n":3,"o":50.4918,"t":"2026-10-02T20:30:00Z","v":2222,"vw":50.490163},{"c":50.49,"h":50.51,"l":50.49,"n":2,"o":50.51,"t":"2026-10-02T21:15:00Z","v":315,"vw":50.496349},{"c":50.51,"h":50.519,"l":50.4946,"n":9,"o":50.4946,"t":"2026-10-02T21:45:00Z","v":2272,"vw":50.502302},{"c":50.5,"h":50.5,"l":50.4901,"n":6,"o":50.5,"t":"2026-10-02T22:00:00Z","v":1016,"vw":50.497059},{"c":50.49,"h":50.49,"l":50.49,"n":3,"o":50.49,"t":"2026-10-02T22:15:00Z","v":595,"vw":50.49},{"c":50.49,"h":50.5,"l":50.49,"n":3,"o":50.5,"t":"2026-10-02T23:15:00Z","v":300,"vw":50.493344},{"c":50.4914,"h":50.4914,"l":50.4914,"n":1,"o":50.4914,"t":"2026-10-02T23:30:00Z","v":100,"vw":50.4914},{"c":50.49,"h":50.49,"l":50.49,"n":20,"o":50.49,"t":"2026-10-05T08:00:00Z","v":903,"vw":50.49},{"c":50.49,"h":50.49,"l":50.48,"n":6,"o":50.48,"t":"2026-10-05T08:15:00Z","v":630,"vw":50.485688},{"c":50.49,"h":50.49,"l":50.49,"n":2,"o":50.49,"t":"2026-10-05T08:45:00Z","v":341,"vw":50.49},{"c":50.49,"h":50.49,"l":50.49,"n":3,"o":50.49,"t":"2026-10-05T09:00:00Z","v":1914,"vw":50.49},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-05T09:15:00Z","v":200,"vw":50.5},{"c":50.48,"h":50.48,"l":50.48,"n":1,"o":50.48,"t":"2026-10-05T10:15:00Z","v":300,"vw":50.48},{"c":50.4985,"h":50.4985,"l":50.485,"n":12,"o":50.4898,"t":"2026-10-05T11:00:00Z","v":2498,"vw":50.492554},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-05T11:15:00Z","v":100,"vw":50.5},{"c":50.4901,"h":50.4915,"l":50.49,"n":4,"o":50.4915,"t":"2026-10-05T11:30:00Z","v":301,"vw":50.490533},{"c":50.4982,"h":50.4982,"l":50.4982,"n":1,"o":50.4982,"t":"2026-10-05T12:15:00Z","v":148,"vw":50.4982},{"c":50.4915,"h":50.4915,"l":50.4915,"n":1,"o":50.4915,"t":"2026-10-05T12:45:00Z","v":1313,"vw":50.4915},{"c":50.49,"h":50.49,"l":50.49,"n":1,"o":50.49,"t":"2026-10-05T13:00:00Z","v":130,"vw":50.49},{"c":50.49,"h":50.49,"l":50.49,"n":1,"o":50.49,"t":"2026-10-05T13:15:00Z","v":793,"vw":50.49},{"c":50.4901,"h":50.5,"l":50.49,"n":987,"o":50.5,"t":"2026-10-05T13:30:00Z","v":448980,"vw":50.49808},{"c":50.5,"h":50.5,"l":50.49,"n":1446,"o":50.4999,"t":"2026-10-05T13:45:00Z","v":354985,"vw":50.494099},{"c":50.5,"h":50.5,"l":50.49,"n":1109,"o":50.495,"t":"2026-10-05T14:00:00Z","v":212605,"vw":50.496931},{"c":50.5,"h":50.5,"l":50.49,"n":725,"o":50.495,"t":"2026-10-05T14:15:00Z","v":170282,"vw":50.496178},{"c":50.5,"h":50.5,"l":50.49,"n":896,"o":50.5,"t":"2026-10-05T14:30:00Z","v":161522,"vw":50.496599},{"c":50.5,"h":50.5,"l":50.49,"n":1037,"o":50.495,"t":"2026-10-05T14:45:00Z","v":197585,"vw":50.495623},{"c":50.49,"h":50.5,"l":50.49,"n":900,"o":50.495,"t":"2026-10-05T15:00:00Z","v":234842,"vw":50.49708},{"c":50.495,"h":50.5,"l":50.49,"n":889,"o":50.495,"t":"2026-10-05T15:15:00Z","v":257576,"vw":50.495421},{"c":50.495,"h":50.5,"l":50.49,"n":773,"o":50.495,"t":"2026-10-05T15:30:00Z","v":266899,"vw":50.497162},{"c":50.495,"h":50.5,"l":50.49,"n":705,"o":50.49,"t":"2026-10-05T15:45:00Z","v":239706,"vw":50.495266},{"c":50.495,"h":50.5,"l":50.49,"n":695,"o":50.495,"t":"2026-10-05T16:00:00Z","v":307900,"vw":50.495696},{"c":50.49,"h":50.5,"l":50.49,"n":510,"o":50.495,"t":"2026-10-05T16:15:00Z","v":157280,"vw":50.495299},{"c":50.49,"h":50.5,"l":50.49,"n":653,"o":50.4999,"t":"2026-10-05T16:30:00Z","v":184290,"vw":50.49514},{"c":50.49,"h":50.5,"l":50.49,"n":705,"o":50.49,"t":"2026-10-05T16:45:00Z","v":140944,"vw":50.495202},{"c":50.495,"h":50.5,"l":50.49,"n":587,"o":50.49,"t":"2026-10-05T17:00:00Z","v":169775,"vw":50.49426},{"c":50.5,"h":50.5,"l":50.49,"n":589,"o":50.495,"t":"2026-10-05T17:15:00Z","v":170304,"vw":50.494947},{"c":50.4999,"h":50.5,"l":50.49,"n":663,"o":50.495,"t":"2026-10-05T17:30:00Z","v":234787,"vw":50.49667},{"c":50.5,"h":50.5,"l":50.49,"n":799,"o":50.5,"t":"2026-10-05T17:45:00Z","v":229730,"vw":50.49639},{"c":50.5,"h":50.5,"l":50.49,"n":965,"o":50.4999,"t":"2026-10-05T18:00:00Z","v":203582,"vw":50.496877},{"c":50.5,"h":50.5,"l":50.49,"n":667,"o":50.5,"t":"2026-10-05T18:15:00Z","v":203560,"vw":50.497275},{"c":50.495,"h":50.5,"l":50.49,"n":555,"o":50.495,"t":"2026-10-05T18:30:00Z","v":296876,"vw":50.495813},{"c":50.5,"h":50.5,"l":50.49,"n":736,"o":50.495,"t":"2026-10-05T18:45:00Z","v":527698,"vw":50.496813},{"c":50.5,"h":50.5,"l":50.49,"n":932,"o":50.4964,"t":"2026-10-05T19:00:00Z","v":357776,"vw":50.49559},{"c":50.5,"h":50.5,"l":50.49,"n":949,"o":50.5,"t":"2026-10-05T19:15:00Z","v":342552,"vw":50.496146},{"c":50.5,"h":50.5,"l":50.49,"n":1069,"o":50.5,"t":"2026-10-05T19:30:00Z","v":361674,"vw":50.497507},{"c":50.5,"h":50.5,"l":50.49,"n":1356,"o":50.495,"t":"2026-10-05T19:45:00Z","v":359203,"vw":50.496214},{"c":50.49,"h":50.5,"l":50.49,"n":26,"o":50.49,"t":"2026-10-05T20:00:00Z","v":21218,"vw":50.490582},{"c":50.49,"h":50.5,"l":50.49,"n":20,"o":50.5,"t":"2026-10-05T20:15:00Z","v":26717,"vw":50.4978},{"c":50.4999,"h":50.5,"l":50.492,"n":3,"o":50.5,"t":"2026-10-05T20:30:00Z","v":3378,"vw":50.497141},{"c":50.4995,"h":50.5,"l":50.4901,"n":4,"o":50.4901,"t":"2026-10-05T20:45:00Z","v":961,"vw":50.495155},{"c":50.49,"h":50.4905,"l":50.49,"n":2,"o":50.4905,"t":"2026-10-05T21:00:00Z","v":400,"vw":50.490125},{"c":50.5,"h":50.5,"l":50.49,"n":6,"o":50.495,"t":"2026-10-05T21:15:00Z","v":23278,"vw":50.490746},{"c":50.5001,"h":50.5001,"l":50.5,"n":2,"o":50.5,"t":"2026-10-05T21:45:00Z","v":200,"vw":50.50005},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-05T23:00:00Z","v":4000,"vw":50.5},{"c":50.5098,"h":50.5098,"l":50.49,"n":2,"o":50.49,"t":"2026-10-05T23:30:00Z","v":650,"vw":50.505231},{"c":50.49,"h":50.51,"l":50.49,"n":20,"o":50.51,"t":"2026-10-06T08:00:00Z","v":1484,"vw":50.492173},{"c":50.5001,"h":50.5001,"l":50.5,"n":2,"o":50.5,"t":"2026-10-06T09:15:00Z","v":400,"vw":50.50005},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-06T09:30:00Z","v":205,"vw":50.5},{"c":50.5,"h":50.51,"l":50.5,"n":22,"o":50.5015,"t":"2026-10-06T11:00:00Z","v":3289,"vw":50.503787},{"c":50.49,"h":50.5,"l":50.49,"n":4,"o":50.5,"t":"2026-10-06T11:15:00Z","v":873,"vw":50.497709},{"c":50.51,"h":50.51,"l":50.5091,"n":13,"o":50.5091,"t":"2026-10-06T11:30:00Z","v":5015,"vw":50.50946},{"c":50.5094,"h":50.5094,"l":50.5094,"n":1,"o":50.5094,"t":"2026-10-06T11:45:00Z","v":1000,"vw":50.5094},{"c":50.49,"h":50.49,"l":50.49,"n":1,"o":50.49,"t":"2026-10-06T12:00:00Z","v":494,"vw":50.49},{"c":50.4907,"h":50.4907,"l":50.4907,"n":2,"o":50.4907,"t":"2026-10-06T12:30:00Z","v":1070,"vw":50.4907},{"c":50.5,"h":50.5,"l":50.4903,"n":3,"o":50.4903,"t":"2026-10-06T12:45:00Z","v":1758,"vw":50.496689},{"c":50.498,"h":50.498,"l":50.4915,"n":3,"o":50.4915,"t":"2026-10-06T13:15:00Z","v":625,"vw":50.495833},{"c":50.5,"h":50.5,"l":50.49,"n":1165,"o":50.5,"t":"2026-10-06T13:30:00Z","v":565903,"vw":50.497387},{"c":50.5,"h":50.5,"l":50.49,"n":1177,"o":50.495,"t":"2026-10-06T13:45:00Z","v":371267,"vw":50.498928},{"c":50.505,"h":50.51,"l":50.4928,"n":829,"o":50.495,"t":"2026-10-06T14:00:00Z","v":533639,"vw":50.505555},{"c":50.51,"h":50.51,"l":50.5,"n":1005,"o":50.505,"t":"2026-10-06T14:15:00Z","v":187678,"vw":50.506148},{"c":50.51,"h":50.51,"l":50.5,"n":764,"o":50.5099,"t":"2026-10-06T14:30:00Z","v":255672,"vw":50.505569},{"c":50.51,"h":50.51,"l":50.5,"n":934,"o":50.51,"t":"2026-10-06T14:45:00Z","v":324717,"vw":50.506007},{"c":50.505,"h":50.51,"l":50.5,"n":1145,"o":50.51,"t":"2026-10-06T15:00:00Z","v":375717,"vw":50.506787},{"c":50.505,"h":50.51,"l":50.5,"n":1273,"o":50.5099,"t":"2026-10-06T15:15:00Z","v":530229,"vw":50.505742},{"c":50.51,"h":50.51,"l":50.5,"n":1186,"o":50.505,"t":"2026-10-06T15:30:00Z","v":345060,"vw":50.506085},{"c":50.51,"h":50.51,"l":50.5,"n":1213,"o":50.505,"t":"2026-10-06T15:45:00Z","v":368379,"vw":50.50582},{"c":50.5052,"h":50.51,"l":50.5,"n":1010,"o":50.51,"t":"2026-10-06T16:00:00Z","v":305367,"vw":50.507105},{"c":50.505,"h":50.51,"l":50.5,"n":1225,"o":50.51,"t":"2026-10-06T16:15:00Z","v":271647,"vw":50.506927},{"c":50.51,"h":50.51,"l":50.5,"n":1259,"o":50.51,"t":"2026-10-06T16:30:00Z","v":370191,"vw":50.506854},{"c":50.51,"h":50.51,"l":50.5,"n":1470,"o":50.51,"t":"2026-10-06T16:45:00Z","v":302791,"vw":50.507332},{"c":50.51,"h":50.51,"l":50.5,"n":1255,"o":50.51,"t":"2026-10-06T17:00:00Z","v":301327,"vw":50.506178},{"c":50.505,"h":50.51,"l":50.5,"n":1146,"o":50.5066,"t":"2026-10-06T17:15:00Z","v":393129,"vw":50.50687},{"c":50.51,"h":50.51,"l":50.5,"n":666,"o":50.51,"t":"2026-10-06T17:30:00Z","v":413197,"vw":50.505188},{"c":50.5,"h":50.51,"l":50.5,"n":626,"o":50.505,"t":"2026-10-06T17:45:00Z","v":411875,"vw":50.505619},{"c":50.5,"h":50.51,"l":50.5,"n":480,"o":50.505,"t":"2026-10-06T18:00:00Z","v":194854,"vw":50.505226},{"c":50.505,"h":50.51,"l":50.5,"n":412,"o":50.505,"t":"2026-10-06T18:15:00Z","v":265486,"vw":50.506964},{"c":50.51,"h":50.51,"l":50.5,"n":468,"o":50.505,"t":"2026-10-06T18:30:00Z","v":272980,"vw":50.504122},{"c":50.505,"h":50.51,"l":50.5,"n":857,"o":50.505,"t":"2026-10-06T18:45:00Z","v":261706,"vw":50.505688},{"c":50.51,"h":50.51,"l":50.5,"n":1229,"o":50.5,"t":"2026-10-06T19:00:00Z","v":311953,"vw":50.505576},{"c":50.505,"h":50.51,"l":50.5,"n":1461,"o":50.5051,"t":"2026-10-06T19:15:00Z","v":384029,"vw":50.505545},{"c":50.505,"h":50.51,"l":50.5,"n":1773,"o":50.505,"t":"2026-10-06T19:30:00Z","v":556596,"vw":50.504837},{"c":50.5,"h":50.51,"l":50.5,"n":1922,"o":50.5099,"t":"2026-10-06T19:45:00Z","v":553897,"vw":50.5058},{"c":50.5,"h":50.51,"l":50.5,"n":42,"o":50.5,"t":"2026-10-06T20:00:00Z","v":60823,"vw":50.500731},{"c":50.502,"h":50.502,"l":50.5,"n":13,"o":50.5,"t":"2026-10-06T20:15:00Z","v":3537,"vw":50.501043},{"c":50.5001,"h":50.51,"l":50.5,"n":11,"o":50.5085,"t":"2026-10-06T20:30:00Z","v":2887,"vw":50.502186},{"c":50.51,"h":50.51,"l":50.5,"n":8,"o":50.5,"t":"2026-10-06T20:45:00Z","v":3451,"vw":50.504097},{"c":50.51,"h":50.51,"l":50.5,"n":4,"o":50.5015,"t":"2026-10-06T21:00:00Z","v":2175,"vw":50.501403},{"c":50.5,"h":50.5001,"l":50.5,"n":3,"o":50.5001,"t":"2026-10-06T21:15:00Z","v":502,"vw":50.500031},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-06T21:30:00Z","v":315,"vw":50.5},{"c":50.5021,"h":50.51,"l":50.5015,"n":5,"o":50.51,"t":"2026-10-06T21:45:00Z","v":6407,"vw":50.507005},{"c":50.502,"h":50.51,"l":50.5,"n":5,"o":50.5,"t":"2026-10-06T22:00:00Z","v":3483,"vw":50.502551},{"c":50.51,"h":50.51,"l":50.5,"n":5,"o":50.5015,"t":"2026-10-06T22:15:00Z","v":4655,"vw":50.50512},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-06T22:45:00Z","v":400,"vw":50.5},{"c":50.5005,"h":50.5085,"l":50.5005,"n":3,"o":50.5085,"t":"2026-10-06T23:00:00Z","v":401,"vw":50.5065},{"c":50.51,"h":50.51,"l":50.51,"n":2,"o":50.51,"t":"2026-10-06T23:15:00Z","v":370,"vw":50.51},{"c":50.51,"h":50.51,"l":50.51,"n":1,"o":50.51,"t":"2026-10-06T23:30:00Z","v":200,"vw":50.51},{"c":50.5085,"h":50.5085,"l":50.5,"n":2,"o":50.5,"t":"2026-10-06T23:45:00Z","v":1150,"vw":50.501109},{"c":50.52,"h":50.52,"l":50.5,"n":29,"o":50.51,"t":"2026-10-07T08:00:00Z","v":2306,"vw":50.512005},{"c":50.5,"h":50.5,"l":50.5,"n":15,"o":50.5,"t":"2026-10-07T08:30:00Z","v":1705,"vw":50.5},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-07T08:45:00Z","v":119,"vw":50.5},{"c":50.5,"h":50.51,"l":50.5,"n":4,"o":50.51,"t":"2026-10-07T11:00:00Z","v":667,"vw":50.504511},{"c":50.5001,"h":50.5001,"l":50.5,"n":13,"o":50.5,"t":"2026-10-07T11:30:00Z","v":4183,"vw":50.500024},{"c":50.5091,"h":50.5091,"l":50.501,"n":2,"o":50.501,"t":"2026-10-07T12:30:00Z","v":1810,"vw":50.508608},{"c":50.51,"h":50.51,"l":50.5,"n":3,"o":50.5,"t":"2026-10-07T12:45:00Z","v":1199,"vw":50.501585},{"c":50.5085,"h":50.5085,"l":50.5085,"n":1,"o":50.5085,"t":"2026-10-07T13:00:00Z","v":680,"vw":50.5085},{"c":50.51,"h":50.51,"l":50.501,"n":5,"o":50.501,"t":"2026-10-07T13:15:00Z","v":2756,"vw":50.502673},{"c":50.505,"h":50.51,"l":50.5,"n":1018,"o":50.5,"t":"2026-10-07T13:30:00Z","v":380377,"vw":50.502094},{"c":50.505,"h":50.51,"l":50.5,"n":1056,"o":50.5085,"t":"2026-10-07T13:45:00Z","v":229982,"vw":50.503454},{"c":50.5,"h":50.51,"l":50.5,"n":1340,"o":50.51,"t":"2026-10-07T14:00:00Z","v":360124,"vw":50.504383},{"c":50.5,"h":50.51,"l":50.5,"n":1054,"o":50.5,"t":"2026-10-07T14:15:00Z","v":185862,"vw":50.504876},{"c":50.505,"h":50.51,"l":50.5,"n":1243,"o":50.5,"t":"2026-10-07T14:30:00Z","v":257212,"vw":50.505099},{"c":50.5,"h":50.51,"l":50.5,"n":1131,"o":50.51,"t":"2026-10-07T14:45:00Z","v":231063,"vw":50.504984},{"c":50.505,"h":50.51,"l":50.5,"n":700,"o":50.5,"t":"2026-10-07T15:00:00Z","v":262927,"vw":50.505899},{"c":50.5,"h":50.51,"l":50.5,"n":540,"o":50.505,"t":"2026-10-07T15:15:00Z","v":268701,"vw":50.506247},{"c":50.5099,"h":50.51,"l":50.5,"n":1131,"o":50.51,"t":"2026-10-07T15:30:00Z","v":419580,"vw":50.507343},{"c":50.5,"h":50.51,"l":50.5,"n":828,"o":50.5,"t":"2026-10-07T15:45:00Z","v":354968,"vw":50.505585},{"c":50.505,"h":50.51,"l":50.5,"n":1437,"o":50.51,"t":"2026-10-07T16:00:00Z","v":432116,"vw":50.506986},{"c":50.51,"h":50.51,"l":50.5,"n":1441,"o":50.5099,"t":"2026-10-07T16:15:00Z","v":345170,"vw":50.507047},{"c":50.5099,"h":50.51,"l":50.5,"n":974,"o":50.51,"t":"2026-10-07T16:30:00Z","v":165234,"vw":50.506898},{"c":50.51,"h":50.51,"l":50.5,"n":1054,"o":50.51,"t":"2026-10-07T16:45:00Z","v":225136,"vw":50.506666},{"c":50.51,"h":50.51,"l":50.5,"n":785,"o":50.505,"t":"2026-10-07T17:00:00Z","v":127627,"vw":50.507085},{"c":50.51,"h":50.51,"l":50.5,"n":1051,"o":50.51,"t":"2026-10-07T17:15:00Z","v":223761,"vw":50.506557},{"c":50.51,"h":50.51,"l":50.5,"n":897,"o":50.51,"t":"2026-10-07T17:30:00Z","v":166492,"vw":50.507351},{"c":50.5089,"h":50.51,"l":50.5,"n":978,"o":50.51,"t":"2026-10-07T17:45:00Z","v":185877,"vw":50.506988},{"c":50.51,"h":50.51,"l":50.5,"n":620,"o":50.505,"t":"2026-10-07T18:00:00Z","v":203917,"vw":50.505503},{"c":50.5076,"h":50.51,"l":50.5,"n":1328,"o":50.51,"t":"2026-10-07T18:15:00Z","v":437907,"vw":50.506219},{"c":50.505,"h":50.51,"l":50.5,"n":476,"o":50.505,"t":"2026-10-07T18:30:00Z","v":119673,"vw":50.505278},{"c":50.505,"h":50.51,"l":50.5,"n":635,"o":50.505,"t":"2026-10-07T18:45:00Z","v":263981,"vw":50.503678},{"c":50.51,"h":50.51,"l":50.5,"n":797,"o":50.51,"t":"2026-10-07T19:00:00Z","v":157613,"vw":50.504689},{"c":50.505,"h":50.51,"l":50.5,"n":712,"o":50.505,"t":"2026-10-07T19:15:00Z","v":329762,"vw":50.504988},{"c":50.505,"h":50.51,"l":50.5,"n":971,"o":50.51,"t":"2026-10-07T19:30:00Z","v":466579,"vw":50.505597},{"c":50.5,"h":50.51,"l":50.5,"n":828,"o":50.5047,"t":"2026-10-07T19:45:00Z","v":324674,"vw":50.5054},{"c":50.5,"h":50.51,"l":50.5,"n":22,"o":50.51,"t":"2026-10-07T20:00:00Z","v":43872,"vw":50.508743},{"c":50.5096,"h":50.51,"l":50.5095,"n":3,"o":50.51,"t":"2026-10-07T20:15:00Z","v":1710,"vw":50.509662},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-07T20:30:00Z","v":997,"vw":50.5},{"c":50.5097,"h":50.5097,"l":50.5015,"n":2,"o":50.5015,"t":"2026-10-07T20:45:00Z","v":2700,"vw":50.509396},{"c":50.5085,"h":50.51,"l":50.5,"n":9,"o":50.51,"t":"2026-10-07T21:00:00Z","v":3803,"vw":50.507066},{"c":50.5095,"h":50.5095,"l":50.5095,"n":1,"o":50.5095,"t":"2026-10-07T21:30:00Z","v":138,"vw":50.5095},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-07T21:45:00Z","v":6000,"vw":50.5},{"c":50.5015,"h":50.5015,"l":50.5015,"n":1,"o":50.5015,"t":"2026-10-07T22:30:00Z","v":599,"vw":50.5015},{"c":50.5009,"h":50.508,"l":50.5009,"n":2,"o":50.508,"t":"2026-10-07T22:45:00Z","v":820,"vw":50.503272},{"c":50.5,"h":50.5003,"l":50.5,"n":19,"o":50.5003,"t":"2026-10-07T23:00:00Z","v":1800,"vw":50.500224},{"c":50.5006,"h":50.5006,"l":50.5006,"n":1,"o":50.5006,"t":"2026-10-07T23:15:00Z","v":115,"vw":50.5006},{"c":50.5186,"h":50.5186,"l":50.5095,"n":4,"o":50.51,"t":"2026-10-07T23:30:00Z","v":1302,"vw":50.515533},{"c":50.51,"h":50.51,"l":50.51,"n":3,"o":50.51,"t":"2026-10-07T23:45:00Z","v":155,"vw":50.51},{"c":50.51,"h":50.52,"l":50.51,"n":49,"o":50.52,"t":"2026-10-08T08:00:00Z","v":11556,"vw":50.519849},{"c":50.51,"h":50.51,"l":50.51,"n":1,"o":50.51,"t":"2026-10-08T10:15:00Z","v":140,"vw":50.51},{"c":50.52,"h":50.52,"l":50.52,"n":1,"o":50.52,"t":"2026-10-08T10:45:00Z","v":100,"vw":50.52},{"c":50.52,"h":50.52,"l":50.52,"n":1,"o":50.52,"t":"2026-10-08T11:00:00Z","v":1050,"vw":50.52},{"c":50.51,"h":50.51,"l":50.51,"n":1,"o":50.51,"t":"2026-10-08T11:30:00Z","v":200,"vw":50.51},{"c":50.51,"h":50.5199,"l":50.51,"n":2,"o":50.5199,"t":"2026-10-08T11:45:00Z","v":4395,"vw":50.51901},{"c":50.5102,"h":50.5102,"l":50.5102,"n":1,"o":50.5102,"t":"2026-10-08T12:00:00Z","v":6000,"vw":50.5102},{"c":50.52,"h":50.52,"l":50.5115,"n":10,"o":50.5115,"t":"2026-10-08T12:30:00Z","v":4052,"vw":50.519782},{"c":50.5274,"h":50.5274,"l":50.5274,"n":1,"o":50.5274,"t":"2026-10-08T13:00:00Z","v":113,"vw":50.5274},{"c":50.52,"h":50.53,"l":50.52,"n":1091,"o":50.52,"t":"2026-10-08T13:30:00Z","v":289825,"vw":50.521412},{"c":50.52,"h":50.53,"l":50.52,"n":574,"o":50.52,"t":"2026-10-08T13:45:00Z","v":130820,"vw":50.522509},{"c":50.52,"h":50.53,"l":50.52,"n":1357,"o":50.5201,"t":"2026-10-08T14:00:00Z","v":234277,"vw":50.522103},{"c":50.52,"h":50.53,"l":50.52,"n":942,"o":50.52,"t":"2026-10-08T14:15:00Z","v":385834,"vw":50.521835},{"c":50.525,"h":50.53,"l":50.52,"n":601,"o":50.525,"t":"2026-10-08T14:30:00Z","v":134258,"vw":50.521963},{"c":50.52,"h":50.53,"l":50.52,"n":1626,"o":50.525,"t":"2026-10-08T14:45:00Z","v":480797,"vw":50.521233},{"c":50.5201,"h":50.53,"l":50.52,"n":1188,"o":50.5201,"t":"2026-10-08T15:00:00Z","v":508167,"vw":50.522559},{"c":50.52,"h":50.53,"l":50.52,"n":1233,"o":50.52,"t":"2026-10-08T15:15:00Z","v":518489,"vw":50.521833},{"c":50.525,"h":50.53,"l":50.52,"n":1285,"o":50.52,"t":"2026-10-08T15:30:00Z","v":352860,"vw":50.522469},{"c":50.52,"h":50.53,"l":50.52,"n":876,"o":50.525,"t":"2026-10-08T15:45:00Z","v":368080,"vw":50.522104},{"c":50.53,"h":50.53,"l":50.52,"n":548,"o":50.525,"t":"2026-10-08T16:00:00Z","v":207293,"vw":50.522764},{"c":50.52,"h":50.53,"l":50.52,"n":690,"o":50.525,"t":"2026-10-08T16:15:00Z","v":408839,"vw":50.523374},{"c":50.515,"h":50.53,"l":50.51,"n":495,"o":50.52,"t":"2026-10-08T16:30:00Z","v":192667,"vw":50.520397},{"c":50.51,"h":50.52,"l":50.51,"n":553,"o":50.515,"t":"2026-10-08T16:45:00Z","v":202797,"vw":50.515739},{"c":50.52,"h":50.52,"l":50.51,"n":724,"o":50.515,"t":"2026-10-08T17:00:00Z","v":193474,"vw":50.515357},{"c":50.51,"h":50.52,"l":50.51,"n":1070,"o":50.51,"t":"2026-10-08T17:15:00Z","v":374772,"vw":50.517056},{"c":50.5159,"h":50.52,"l":50.51,"n":510,"o":50.52,"t":"2026-10-08T17:30:00Z","v":201271,"vw":50.515219},{"c":50.51,"h":50.52,"l":50.51,"n":700,"o":50.515,"t":"2026-10-08T17:45:00Z","v":177214,"vw":50.515617},{"c":50.515,"h":50.52,"l":50.51,"n":396,"o":50.515,"t":"2026-10-08T18:00:00Z","v":135137,"vw":50.515316},{"c":50.52,"h":50.52,"l":50.51,"n":733,"o":50.515,"t":"2026-10-08T18:15:00Z","v":160982,"vw":50.516155},{"c":50.5199,"h":50.52,"l":50.51,"n":974,"o":50.52,"t":"2026-10-08T18:30:00Z","v":270932,"vw":50.517011},{"c":50.52,"h":50.52,"l":50.51,"n":899,"o":50.5199,"t":"2026-10-08T18:45:00Z","v":251003,"vw":50.517671},{"c":50.515,"h":50.52,"l":50.51,"n":998,"o":50.52,"t":"2026-10-08T19:00:00Z","v":400916,"vw":50.516454},{"c":50.5199,"h":50.52,"l":50.51,"n":901,"o":50.52,"t":"2026-10-08T19:15:00Z","v":320658,"vw":50.518593},{"c":50.51,"h":50.52,"l":50.51,"n":1365,"o":50.5156,"t":"2026-10-08T19:30:00Z","v":321117,"vw":50.517933},{"c":50.52,"h":50.52,"l":50.51,"n":1049,"o":50.52,"t":"2026-10-08T19:45:00Z","v":345747,"vw":50.518079},{"c":50.5295,"h":50.53,"l":50.51,"n":64,"o":50.52,"t":"2026-10-08T20:00:00Z","v":70531,"vw":50.52057},{"c":50.5296,"h":50.5296,"l":50.5215,"n":11,"o":50.5215,"t":"2026-10-08T20:15:00Z","v":3291,"vw":50.526704},{"c":50.5204,"h":50.5204,"l":50.5204,"n":2,"o":50.5204,"t":"2026-10-08T20:30:00Z","v":144,"vw":50.5204},{"c":50.53,"h":50.53,"l":50.53,"n":3,"o":50.53,"t":"2026-10-08T20:45:00Z","v":633,"vw":50.53},{"c":50.53,"h":50.53,"l":50.5299,"n":6,"o":50.53,"t":"2026-10-08T21:00:00Z","v":1308,"vw":50.52998},{"c":50.52,"h":50.5201,"l":50.52,"n":2,"o":50.5201,"t":"2026-10-08T21:15:00Z","v":954,"vw":50.520048},{"c":50.5201,"h":50.5201,"l":50.52,"n":2,"o":50.52,"t":"2026-10-08T21:30:00Z","v":1320,"vw":50.52005},{"c":50.5215,"h":50.5298,"l":50.5215,"n":5,"o":50.5296,"t":"2026-10-08T21:45:00Z","v":2510,"vw":50.52644},{"c":50.52,"h":50.5215,"l":50.52,"n":4,"o":50.5215,"t":"2026-10-08T22:00:00Z","v":1515,"vw":50.520497},{"c":50.5295,"h":50.5295,"l":50.5295,"n":1,"o":50.5295,"t":"2026-10-08T22:30:00Z","v":250,"vw":50.5295},{"c":50.5285,"h":50.5285,"l":50.52,"n":2,"o":50.52,"t":"2026-10-08T23:15:00Z","v":1040,"vw":50.526645},{"c":50.53,"h":50.53,"l":50.53,"n":11,"o":50.53,"t":"2026-10-09T08:00:00Z","v":1344,"vw":50.53},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-09T08:15:00Z","v":260,"vw":50.53},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-09T08:30:00Z","v":260,"vw":50.53},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-09T09:15:00Z","v":100,"vw":50.53},{"c":50.53,"h":50.53,"l":50.53,"n":2,"o":50.53,"t":"2026-10-09T10:00:00Z","v":220,"vw":50.53},{"c":50.52,"h":50.53,"l":50.52,"n":6,"o":50.53,"t":"2026-10-09T11:00:00Z","v":2218,"vw":50.528867},{"c":50.5383,"h":50.5383,"l":50.5383,"n":1,"o":50.5383,"t":"2026-10-09T11:15:00Z","v":200,"vw":50.5383},{"c":50.5315,"h":50.5315,"l":50.5315,"n":1,"o":50.5315,"t":"2026-10-09T11:30:00Z","v":100,"vw":50.5315},{"c":50.535,"h":50.535,"l":50.5301,"n":3,"o":50.535,"t":"2026-10-09T11:45:00Z","v":830,"vw":50.534203},{"c":50.535,"h":50.535,"l":50.535,"n":1,"o":50.535,"t":"2026-10-09T12:00:00Z","v":100,"vw":50.535},{"c":50.5315,"h":50.5315,"l":50.5315,"n":1,"o":50.5315,"t":"2026-10-09T12:15:00Z","v":600,"vw":50.5315},{"c":50.5354,"h":50.5354,"l":50.5315,"n":3,"o":50.5315,"t":"2026-10-09T12:30:00Z","v":2100,"vw":50.531686},{"c":50.54,"h":50.54,"l":50.535,"n":13,"o":50.535,"t":"2026-10-09T12:45:00Z","v":10178,"vw":50.539889},{"c":50.5488,"h":50.5488,"l":50.5488,"n":1,"o":50.5488,"t":"2026-10-09T13:00:00Z","v":400,"vw":50.5488},{"c":50.55,"h":50.55,"l":50.54,"n":1192,"o":50.54,"t":"2026-10-09T13:30:00Z","v":1039490,"vw":50.540813},{"c":50.54,"h":50.55,"l":50.54,"n":1343,"o":50.545,"t":"2026-10-09T13:45:00Z","v":264909,"vw":50.543754},{"c":50.54,"h":50.55,"l":50.54,"n":1266,"o":50.54,"t":"2026-10-09T14:00:00Z","v":237920,"vw":50.542867},{"c":50.54,"h":50.55,"l":50.54,"n":1245,"o":50.54,"t":"2026-10-09T14:15:00Z","v":211750,"vw":50.543148},{"c":50.53,"h":50.55,"l":50.53,"n":1377,"o":50.54,"t":"2026-10-09T14:30:00Z","v":1083043,"vw":50.540488},{"c":50.54,"h":50.55,"l":50.53,"n":924,"o":50.535,"t":"2026-10-09T14:45:00Z","v":314045,"vw":50.538428},{"c":50.54,"h":50.55,"l":50.54,"n":1003,"o":50.54,"t":"2026-10-09T15:00:00Z","v":2757130,"vw":50.541145},{"c":50.55,"h":50.55,"l":50.54,"n":1285,"o":50.54,"t":"2026-10-09T15:15:00Z","v":387929,"vw":50.542506},{"c":50.54,"h":50.55,"l":50.54,"n":1125,"o":50.5412,"t":"2026-10-09T15:30:00Z","v":342331,"vw":50.541639},{"c":50.54,"h":50.55,"l":50.54,"n":772,"o":50.54,"t":"2026-10-09T15:45:00Z","v":310627,"vw":50.541561},{"c":50.545,"h":50.55,"l":50.54,"n":805,"o":50.54,"t":"2026-10-09T16:00:00Z","v":258699,"vw":50.54152},{"c":50.54,"h":50.55,"l":50.54,"n":384,"o":50.545,"t":"2026-10-09T16:15:00Z","v":245049,"vw":50.544451},{"c":50.54,"h":50.55,"l":50.53,"n":556,"o":50.5401,"t":"2026-10-09T16:30:00Z","v":170277,"vw":50.5406},{"c":50.53,"h":50.54,"l":50.53,"n":763,"o":50.5357,"t":"2026-10-09T16:45:00Z","v":176091,"vw":50.537272},{"c":50.5392,"h":50.54,"l":50.53,"n":321,"o":50.535,"t":"2026-10-09T17:00:00Z","v":147632,"vw":50.535581},{"c":50.535,"h":50.54,"l":50.53,"n":360,"o":50.54,"t":"2026-10-09T17:15:00Z","v":141010,"vw":50.53432},{"c":50.54,"h":50.54,"l":50.53,"n":487,"o":50.54,"t":"2026-10-09T17:30:00Z","v":171666,"vw":50.537948},{"c":50.5357,"h":50.54,"l":50.53,"n":613,"o":50.54,"t":"2026-10-09T17:45:00Z","v":145122,"vw":50.535421},{"c":50.54,"h":50.54,"l":50.53,"n":749,"o":50.535,"t":"2026-10-09T18:00:00Z","v":189655,"vw":50.537688},{"c":50.5397,"h":50.54,"l":50.53,"n":575,"o":50.54,"t":"2026-10-09T18:15:00Z","v":103610,"vw":50.536427},{"c":50.535,"h":50.54,"l":50.53,"n":357,"o":50.5389,"t":"2026-10-09T18:30:00Z","v":94287,"vw":50.537077},{"c":50.535,"h":50.54,"l":50.53,"n":316,"o":50.535,"t":"2026-10-09T18:45:00Z","v":328734,"vw":50.538957},{"c":50.535,"h":50.54,"l":50.53,"n":327,"o":50.535,"t":"2026-10-09T19:00:00Z","v":150573,"vw":50.53751},{"c":50.54,"h":50.54,"l":50.53,"n":352,"o":50.5312,"t":"2026-10-09T19:15:00Z","v":106071,"vw":50.537366},{"c":50.535,"h":50.54,"l":50.53,"n":369,"o":50.5351,"t":"2026-10-09T19:30:00Z","v":120674,"vw":50.537694},{"c":50.54,"h":50.54,"l":50.53,"n":661,"o":50.5357,"t":"2026-10-09T19:45:00Z","v":324657,"vw":50.537634},{"c":50.5395,"h":50.54,"l":50.53,"n":63,"o":50.53,"t":"2026-10-09T20:00:00Z","v":30415,"vw":50.53463},{"c":50.5315,"h":50.54,"l":50.5304,"n":10,"o":50.5315,"t":"2026-10-09T20:15:00Z","v":5847,"vw":50.532836},{"c":50.5315,"h":50.54,"l":50.5315,"n":11,"o":50.54,"t":"2026-10-09T20:30:00Z","v":4869,"vw":50.535537},{"c":50.55,"h":50.55,"l":50.5315,"n":2,"o":50.5315,"t":"2026-10-09T20:45:00Z","v":500,"vw":50.5426},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-09T21:00:00Z","v":200,"vw":50.54},{"c":50.5306,"h":50.5306,"l":50.5306,"n":1,"o":50.5306,"t":"2026-10-09T22:15:00Z","v":200,"vw":50.5306},{"c":50.5315,"h":50.5315,"l":50.5315,"n":2,"o":50.5315,"t":"2026-10-09T22:30:00Z","v":2685,"vw":50.5315},{"c":50.5395,"h":50.54,"l":50.5395,"n":4,"o":50.54,"t":"2026-10-09T23:00:00Z","v":356,"vw":50.53975},{"c":50.5415,"h":50.5415,"l":50.5415,"n":3,"o":50.5415,"t":"2026-10-09T23:15:00Z","v":722,"vw":50.5415},{"c":50.5415,"h":50.5415,"l":50.5415,"n":1,"o":50.5415,"t":"2026-10-09T23:30:00Z","v":400,"vw":50.5415},{"c":50.55,"h":50.55,"l":50.54,"n":7,"o":50.54,"t":"2026-10-12T08:00:00Z","v":1962,"vw":50.541791},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-12T08:45:00Z","v":100,"vw":50.54},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-10-12T10:30:00Z","v":452,"vw":50.55},{"c":50.54,"h":50.55,"l":50.54,"n":11,"o":50.54,"t":"2026-10-12T11:00:00Z","v":1694,"vw":50.541393},{"c":50.55,"h":50.55,"l":50.55,"n":2,"o":50.55,"t":"2026-10-12T11:15:00Z","v":766,"vw":50.55},{"c":50.5415,"h":50.5415,"l":50.5415,"n":1,"o":50.5415,"t":"2026-10-12T12:00:00Z","v":400,"vw":50.5415},{"c":50.54,"h":50.5485,"l":50.54,"n":24,"o":50.5485,"t":"2026-10-12T12:30:00Z","v":1366,"vw":50.541988},{"c":50.54,"h":50.54,"l":50.531,"n":5,"o":50.531,"t":"2026-10-12T13:15:00Z","v":2925,"vw":50.532844},{"c":50.546,"h":50.55,"l":50.54,"n":935,"o":50.55,"t":"2026-10-12T13:30:00Z","v":274115,"vw":50.547021},{"c":50.5494,"h":50.55,"l":50.54,"n":466,"o":50.5459,"t":"2026-10-12T13:45:00Z","v":168842,"vw":50.545107},{"c":50.55,"h":50.55,"l":50.54,"n":593,"o":50.54,"t":"2026-10-12T14:00:00Z","v":142947,"vw":50.548017},{"c":50.5459,"h":50.55,"l":50.54,"n":562,"o":50.54,"t":"2026-10-12T14:15:00Z","v":181013,"vw":50.546485},{"c":50.55,"h":50.55,"l":50.54,"n":514,"o":50.5458,"t":"2026-10-12T14:30:00Z","v":185806,"vw":50.546282},{"c":50.5499,"h":50.55,"l":50.54,"n":426,"o":50.545,"t":"2026-10-12T14:45:00Z","v":183225,"vw":50.546657},{"c":50.54,"h":50.55,"l":50.54,"n":359,"o":50.55,"t":"2026-10-12T15:00:00Z","v":83527,"vw":50.54792},{"c":50.545,"h":50.55,"l":50.54,"n":254,"o":50.545,"t":"2026-10-12T15:15:00Z","v":116027,"vw":50.547574},{"c":50.5497,"h":50.55,"l":50.54,"n":272,"o":50.545,"t":"2026-10-12T15:30:00Z","v":68584,"vw":50.546366},{"c":50.54,"h":50.55,"l":50.54,"n":353,"o":50.545,"t":"2026-10-12T15:45:00Z","v":97663,"vw":50.54788},{"c":50.545,"h":50.55,"l":50.54,"n":374,"o":50.5499,"t":"2026-10-12T16:00:00Z","v":104637,"vw":50.548306},{"c":50.545,"h":50.55,"l":50.54,"n":422,"o":50.545,"t":"2026-10-12T16:15:00Z","v":195960,"vw":50.548111},{"c":50.55,"h":50.55,"l":50.54,"n":227,"o":50.54,"t":"2026-10-12T16:30:00Z","v":73134,"vw":50.548018},{"c":50.545,"h":50.55,"l":50.54,"n":293,"o":50.55,"t":"2026-10-12T16:45:00Z","v":122541,"vw":50.547484},{"c":50.55,"h":50.55,"l":50.54,"n":280,"o":50.545,"t":"2026-10-12T17:00:00Z","v":120902,"vw":50.547533},{"c":50.545,"h":50.55,"l":50.54,"n":319,"o":50.545,"t":"2026-10-12T17:15:00Z","v":143031,"vw":50.546426},{"c":50.5499,"h":50.55,"l":50.54,"n":333,"o":50.5448,"t":"2026-10-12T17:30:00Z","v":71450,"vw":50.547394},{"c":50.55,"h":50.55,"l":50.54,"n":331,"o":50.54,"t":"2026-10-12T17:45:00Z","v":55390,"vw":50.546944},{"c":50.55,"h":50.55,"l":50.54,"n":339,"o":50.55,"t":"2026-10-12T18:00:00Z","v":92719,"vw":50.54864},{"c":50.5401,"h":50.55,"l":50.54,"n":309,"o":50.545,"t":"2026-10-12T18:15:00Z","v":120262,"vw":50.546952},{"c":50.5499,"h":50.55,"l":50.54,"n":281,"o":50.5499,"t":"2026-10-12T18:30:00Z","v":53824,"vw":50.547895},{"c":50.55,"h":50.55,"l":50.54,"n":365,"o":50.55,"t":"2026-10-12T18:45:00Z","v":96505,"vw":50.547976},{"c":50.55,"h":50.55,"l":50.54,"n":418,"o":50.55,"t":"2026-10-12T19:00:00Z","v":117829,"vw":50.549235},{"c":50.55,"h":50.55,"l":50.54,"n":461,"o":50.55,"t":"2026-10-12T19:15:00Z","v":167867,"vw":50.5487},{"c":50.545,"h":50.55,"l":50.54,"n":731,"o":50.55,"t":"2026-10-12T19:30:00Z","v":265551,"vw":50.548389},{"c":50.55,"h":50.55,"l":50.54,"n":479,"o":50.5499,"t":"2026-10-12T19:45:00Z","v":215537,"vw":50.54888},{"c":50.5487,"h":50.55,"l":50.5487,"n":14,"o":50.55,"t":"2026-10-12T20:00:00Z","v":822,"vw":50.549792},{"c":50.55,"h":50.55,"l":50.55,"n":4,"o":50.55,"t":"2026-10-12T20:15:00Z","v":483,"vw":50.55},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-10-12T20:30:00Z","v":415,"vw":50.55},{"c":50.5502,"h":50.5502,"l":50.5502,"n":1,"o":50.5502,"t":"2026-10-12T20:45:00Z","v":110,"vw":50.5502},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-12T21:15:00Z","v":750,"vw":50.56},{"c":50.5689,"h":50.5695,"l":50.5689,"n":3,"o":50.5695,"t":"2026-10-12T21:45:00Z","v":961,"vw":50.56925},{"c":50.55,"h":50.56,"l":50.55,"n":16,"o":50.56,"t":"2026-10-12T22:00:00Z","v":469,"vw":50.556226},{"c":50.5417,"h":50.5417,"l":50.5417,"n":1,"o":50.5417,"t":"2026-10-12T22:30:00Z","v":100,"vw":50.5417},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-12T23:15:00Z","v":2000,"vw":50.56},{"c":50.5417,"h":50.5417,"l":50.5417,"n":1,"o":50.5417,"t":"2026-10-12T23:45:00Z","v":100,"vw":50.5417},{"c":50.55,"h":50.55,"l":50.55,"n":15,"o":50.55,"t":"2026-10-13T08:00:00Z","v":966,"vw":50.55},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-13T08:15:00Z","v":250,"vw":50.56},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-13T09:15:00Z","v":100,"vw":50.56},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-10-13T11:00:00Z","v":2000,"vw":50.55},{"c":50.56,"h":50.56,"l":50.56,"n":3,"o":50.56,"t":"2026-10-13T11:30:00Z","v":412,"vw":50.56},{"c":50.55,"h":50.56,"l":50.55,"n":4,"o":50.56,"t":"2026-10-13T12:00:00Z","v":2555,"vw":50.550392},{"c":50.5669,"h":50.5669,"l":50.5669,"n":2,"o":50.5669,"t":"2026-10-13T12:15:00Z","v":102,"vw":50.5669},{"c":50.5501,"h":50.5531,"l":50.55,"n":6,"o":50.5531,"t":"2026-10-13T12:45:00Z","v":1529,"vw":50.551067},{"c":50.5666,"h":50.5666,"l":50.56,"n":4,"o":50.5666,"t":"2026-10-13T13:00:00Z","v":2145,"vw":50.566045},{"c":50.566,"h":50.566,"l":50.55,"n":5,"o":50.566,"t":"2026-10-13T13:15:00Z","v":818,"vw":50.557201},{"c":50.55,"h":50.56,"l":50.55,"n":975,"o":50.56,"t":"2026-10-13T13:30:00Z","v":267454,"vw":50.558436},{"c":50.55,"h":50.56,"l":50.55,"n":535,"o":50.56,"t":"2026-10-13T13:45:00Z","v":159937,"vw":50.557376},{"c":50.56,"h":50.56,"l":50.55,"n":581,"o":50.55,"t":"2026-10-13T14:00:00Z","v":143614,"vw":50.556303},{"c":50.555,"h":50.56,"l":50.55,"n":700,"o":50.555,"t":"2026-10-13T14:15:00Z","v":135906,"vw":50.555333},{"c":50.5599,"h":50.56,"l":50.55,"n":687,"o":50.555,"t":"2026-10-13T14:30:00Z","v":136550,"vw":50.555481},{"c":50.5589,"h":50.56,"l":50.55,"n":887,"o":50.555,"t":"2026-10-13T14:45:00Z","v":139172,"vw":50.557379},{"c":50.56,"h":50.56,"l":50.55,"n":943,"o":50.56,"t":"2026-10-13T15:00:00Z","v":183859,"vw":50.556087},{"c":50.55,"h":50.56,"l":50.55,"n":913,"o":50.5599,"t":"2026-10-13T15:15:00Z","v":149758,"vw":50.557111},{"c":50.555,"h":50.56,"l":50.55,"n":809,"o":50.555,"t":"2026-10-13T15:30:00Z","v":237382,"vw":50.556328},{"c":50.56,"h":50.56,"l":50.55,"n":861,"o":50.555,"t":"2026-10-13T15:45:00Z","v":275641,"vw":50.55748},{"c":50.56,"h":50.56,"l":50.55,"n":717,"o":50.555,"t":"2026-10-13T16:00:00Z","v":127887,"vw":50.556614},{"c":50.555,"h":50.56,"l":50.55,"n":644,"o":50.55,"t":"2026-10-13T16:15:00Z","v":175990,"vw":50.55593},{"c":50.56,"h":50.56,"l":50.55,"n":866,"o":50.56,"t":"2026-10-13T16:30:00Z","v":278520,"vw":50.557054},{"c":50.56,"h":50.56,"l":50.55,"n":703,"o":50.555,"t":"2026-10-13T16:45:00Z","v":161896,"vw":50.555998},{"c":50.56,"h":50.56,"l":50.55,"n":747,"o":50.555,"t":"2026-10-13T17:00:00Z","v":161198,"vw":50.556783},{"c":50.55,"h":50.56,"l":50.55,"n":972,"o":50.56,"t":"2026-10-13T17:15:00Z","v":499140,"vw":50.557865},{"c":50.56,"h":50.56,"l":50.55,"n":937,"o":50.5544,"t":"2026-10-13T17:30:00Z","v":183181,"vw":50.556106},{"c":50.555,"h":50.56,"l":50.55,"n":1022,"o":50.5556,"t":"2026-10-13T17:45:00Z","v":229054,"vw":50.555714},{"c":50.5557,"h":50.56,"l":50.55,"n":710,"o":50.55,"t":"2026-10-13T18:00:00Z","v":185305,"vw":50.555692},{"c":50.55,"h":50.56,"l":50.55,"n":648,"o":50.56,"t":"2026-10-13T18:15:00Z","v":168517,"vw":50.554382},{"c":50.56,"h":50.56,"l":50.55,"n":660,"o":50.55,"t":"2026-10-13T18:30:00Z","v":134190,"vw":50.554938},{"c":50.555,"h":50.56,"l":50.55,"n":1003,"o":50.56,"t":"2026-10-13T18:45:00Z","v":343617,"vw":50.556919},{"c":50.5599,"h":50.56,"l":50.55,"n":928,"o":50.55,"t":"2026-10-13T19:00:00Z","v":440107,"vw":50.557909},{"c":50.5501,"h":50.56,"l":50.55,"n":793,"o":50.5557,"t":"2026-10-13T19:15:00Z","v":405101,"vw":50.554462},{"c":50.56,"h":50.56,"l":50.55,"n":878,"o":50.56,"t":"2026-10-13T19:30:00Z","v":415843,"vw":50.559243},{"c":50.56,"h":50.56,"l":50.55,"n":1097,"o":50.56,"t":"2026-10-13T19:45:00Z","v":387502,"vw":50.558917},{"c":50.5501,"h":50.56,"l":50.55,"n":18,"o":50.55,"t":"2026-10-13T20:00:00Z","v":6420,"vw":50.553863},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-13T21:00:00Z","v":100,"vw":50.56},{"c":50.5599,"h":50.5599,"l":50.5599,"n":1,"o":50.5599,"t":"2026-10-13T21:30:00Z","v":800,"vw":50.5599},{"c":50.5502,"h":50.5502,"l":50.5502,"n":1,"o":50.5502,"t":"2026-10-13T22:00:00Z","v":750,"vw":50.5502},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-13T22:30:00Z","v":1457,"vw":50.56},{"c":50.5531,"h":50.5531,"l":50.55,"n":3,"o":50.55,"t":"2026-10-13T22:45:00Z","v":588,"vw":50.552573},{"c":50.5501,"h":50.5501,"l":50.5501,"n":1,"o":50.5501,"t":"2026-10-13T23:15:00Z","v":551,"vw":50.5501},{"c":50.5688,"h":50.57,"l":50.56,"n":13,"o":50.5669,"t":"2026-10-13T23:45:00Z","v":2995,"vw":50.565382},{"c":50.57,"h":50.57,"l":50.57,"n":7,"o":50.57,"t":"2026-10-14T08:00:00Z","v":1812,"vw":50.57},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-10-14T08:45:00Z","v":455,"vw":50.55},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-14T10:45:00Z","v":200,"vw":50.56},{"c":50.55,"h":50.55,"l":50.55,"n":5,"o":50.55,"t":"2026-10-14T11:00:00Z","v":2191,"vw":50.55},{"c":50.56,"h":50.56,"l":50.56,"n":3,"o":50.56,"t":"2026-10-14T11:15:00Z","v":519,"vw":50.56},{"c":50.55,"h":50.55,"l":50.55,"n":6,"o":50.55,"t":"2026-10-14T11:30:00Z","v":153,"vw":50.55},{"c":50.558,"h":50.558,"l":50.558,"n":2,"o":50.558,"t":"2026-10-14T11:45:00Z","v":301,"vw":50.558},{"c":50.55,"h":50.56,"l":50.55,"n":3,"o":50.56,"t":"2026-10-14T12:00:00Z","v":3266,"vw":50.553938},{"c":50.5531,"h":50.5531,"l":50.5531,"n":1,"o":50.5531,"t":"2026-10-14T12:15:00Z","v":400,"vw":50.5531},{"c":50.56,"h":50.57,"l":50.56,"n":11,"o":50.57,"t":"2026-10-14T12:30:00Z","v":3769,"vw":50.564687},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-14T12:45:00Z","v":146,"vw":50.57},{"c":50.5691,"h":50.5691,"l":50.5691,"n":1,"o":50.5691,"t":"2026-10-14T13:00:00Z","v":800,"vw":50.5691},{"c":50.57,"h":50.57,"l":50.56,"n":18,"o":50.56,"t":"2026-10-14T13:15:00Z","v":10131,"vw":50.569592},{"c":50.57,"h":50.57,"l":50.56,"n":1311,"o":50.565,"t":"2026-10-14T13:30:00Z","v":525121,"vw":50.568004},{"c":50.5651,"h":50.57,"l":50.56,"n":996,"o":50.565,"t":"2026-10-14T13:45:00Z","v":192556,"vw":50.565846},{"c":50.57,"h":50.57,"l":50.56,"n":724,"o":50.565,"t":"2026-10-14T14:00:00Z","v":128780,"vw":50.564873},{"c":50.56,"h":50.57,"l":50.56,"n":994,"o":50.57,"t":"2026-10-14T14:15:00Z","v":180230,"vw":50.565487},{"c":50.57,"h":50.57,"l":50.56,"n":1062,"o":50.5661,"t":"2026-10-14T14:30:00Z","v":200773,"vw":50.565896},{"c":50.56,"h":50.57,"l":50.56,"n":1212,"o":50.565,"t":"2026-10-14T14:45:00Z","v":264177,"vw":50.566823},{"c":50.565,"h":50.57,"l":50.56,"n":1130,"o":50.565,"t":"2026-10-14T15:00:00Z","v":308981,"vw":50.566719},{"c":50.57,"h":50.57,"l":50.56,"n":1369,"o":50.565,"t":"2026-10-14T15:15:00Z","v":282122,"vw":50.567796},{"c":50.57,"h":50.57,"l":50.56,"n":655,"o":50.57,"t":"2026-10-14T15:30:00Z","v":167208,"vw":50.568192},{"c":50.57,"h":50.57,"l":50.56,"n":1072,"o":50.57,"t":"2026-10-14T15:45:00Z","v":216233,"vw":50.568832},{"c":50.57,"h":50.57,"l":50.56,"n":937,"o":50.565,"t":"2026-10-14T16:00:00Z","v":252488,"vw":50.568374},{"c":50.57,"h":50.57,"l":50.56,"n":1205,"o":50.57,"t":"2026-10-14T16:15:00Z","v":420369,"vw":50.568679},{"c":50.565,"h":50.57,"l":50.56,"n":609,"o":50.57,"t":"2026-10-14T16:30:00Z","v":167780,"vw":50.567502},{"c":50.569,"h":50.57,"l":50.56,"n":320,"o":50.565,"t":"2026-10-14T16:45:00Z","v":136241,"vw":50.566665},{"c":50.565,"h":50.57,"l":50.56,"n":366,"o":50.57,"t":"2026-10-14T17:00:00Z","v":153689,"vw":50.567731},{"c":50.57,"h":50.57,"l":50.56,"n":520,"o":50.57,"t":"2026-10-14T17:15:00Z","v":171846,"vw":50.568112},{"c":50.5699,"h":50.57,"l":50.56,"n":731,"o":50.57,"t":"2026-10-14T17:30:00Z","v":223114,"vw":50.567636},{"c":50.565,"h":50.57,"l":50.56,"n":1022,"o":50.565,"t":"2026-10-14T17:45:00Z","v":340120,"vw":50.567468},{"c":50.565,"h":50.57,"l":50.56,"n":461,"o":50.565,"t":"2026-10-14T18:00:00Z","v":184010,"vw":50.565522},{"c":50.565,"h":50.57,"l":50.56,"n":596,"o":50.565,"t":"2026-10-14T18:15:00Z","v":178733,"vw":50.566013},{"c":50.57,"h":50.57,"l":50.56,"n":802,"o":50.5661,"t":"2026-10-14T18:30:00Z","v":174030,"vw":50.567616},{"c":50.565,"h":50.57,"l":50.56,"n":1129,"o":50.565,"t":"2026-10-14T18:45:00Z","v":263275,"vw":50.567574},{"c":50.57,"h":50.57,"l":50.56,"n":1646,"o":50.565,"t":"2026-10-14T19:00:00Z","v":417369,"vw":50.566621},{"c":50.565,"h":50.57,"l":50.56,"n":1199,"o":50.57,"t":"2026-10-14T19:15:00Z","v":305882,"vw":50.567766},{"c":50.57,"h":50.57,"l":50.56,"n":960,"o":50.57,"t":"2026-10-14T19:30:00Z","v":400735,"vw":50.565202},{"c":50.57,"h":50.57,"l":50.56,"n":733,"o":50.565,"t":"2026-10-14T19:45:00Z","v":230608,"vw":50.568521},{"c":50.5696,"h":50.57,"l":50.56,"n":24,"o":50.56,"t":"2026-10-14T20:00:00Z","v":34185,"vw":50.560755},{"c":50.5615,"h":50.5695,"l":50.5615,"n":2,"o":50.5695,"t":"2026-10-14T20:15:00Z","v":391,"vw":50.567454},{"c":50.5615,"h":50.5615,"l":50.5615,"n":1,"o":50.5615,"t":"2026-10-14T20:30:00Z","v":276,"vw":50.5615},{"c":50.5601,"h":50.562,"l":50.5601,"n":3,"o":50.5615,"t":"2026-10-14T21:00:00Z","v":3790,"vw":50.56022},{"c":50.5605,"h":50.5605,"l":50.5605,"n":1,"o":50.5605,"t":"2026-10-14T21:15:00Z","v":201,"vw":50.5605},{"c":50.5615,"h":50.5615,"l":50.5603,"n":3,"o":50.5605,"t":"2026-10-14T21:30:00Z","v":1200,"vw":50.560417},{"c":50.5601,"h":50.5695,"l":50.56,"n":8,"o":50.5695,"t":"2026-10-14T22:00:00Z","v":6170,"vw":50.560834},{"c":50.5615,"h":50.5615,"l":50.56,"n":2,"o":50.56,"t":"2026-10-14T22:15:00Z","v":2225,"vw":50.561163},{"c":50.5615,"h":50.562,"l":50.5615,"n":8,"o":50.5615,"t":"2026-10-14T22:45:00Z","v":5516,"vw":50.561683},{"c":50.568,"h":50.57,"l":50.568,"n":5,"o":50.57,"t":"2026-10-14T23:00:00Z","v":6617,"vw":50.569796},{"c":50.56,"h":50.56,"l":50.56,"n":2,"o":50.56,"t":"2026-10-14T23:15:00Z","v":109,"vw":50.56},{"c":50.5603,"h":50.5615,"l":50.5603,"n":4,"o":50.5615,"t":"2026-10-14T23:30:00Z","v":372,"vw":50.560624},{"c":50.5696,"h":50.5696,"l":50.5696,"n":3,"o":50.5696,"t":"2026-10-14T23:45:00Z","v":590,"vw":50.5696},{"c":50.57,"h":50.57,"l":50.56,"n":20,"o":50.56,"t":"2026-10-15T08:00:00Z","v":2413,"vw":50.566936},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-15T08:45:00Z","v":300,"vw":50.57},{"c":50.57,"h":50.5702,"l":50.57,"n":21,"o":50.5702,"t":"2026-10-15T11:00:00Z","v":561,"vw":50.570083},{"c":50.5715,"h":50.5715,"l":50.57,"n":3,"o":50.5715,"t":"2026-10-15T11:15:00Z","v":4750,"vw":50.570868},{"c":50.57,"h":50.5701,"l":50.57,"n":25,"o":50.57,"t":"2026-10-15T11:30:00Z","v":5453,"vw":50.570037},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-15T11:45:00Z","v":600,"vw":50.58},{"c":50.58,"h":50.58,"l":50.57,"n":3,"o":50.57,"t":"2026-10-15T12:00:00Z","v":880,"vw":50.575952},{"c":50.57,"h":50.58,"l":50.57,"n":9,"o":50.57,"t":"2026-10-15T12:15:00Z","v":3128,"vw":50.573228},{"c":50.5755,"h":50.5755,"l":50.5755,"n":2,"o":50.5755,"t":"2026-10-15T12:30:00Z","v":208,"vw":50.5755},{"c":50.5715,"h":50.5785,"l":50.56,"n":6,"o":50.56,"t":"2026-10-15T12:45:00Z","v":5458,"vw":50.569394},{"c":50.5717,"h":50.5717,"l":50.57,"n":13,"o":50.57,"t":"2026-10-15T13:00:00Z","v":6987,"vw":50.570773},{"c":50.57,"h":50.57,"l":50.57,"n":2,"o":50.57,"t":"2026-10-15T13:15:00Z","v":930,"vw":50.57},{"c":50.5701,"h":50.58,"l":50.57,"n":991,"o":50.57,"t":"2026-10-15T13:30:00Z","v":329426,"vw":50.575391},{"c":50.5709,"h":50.58,"l":50.57,"n":647,"o":50.58,"t":"2026-10-15T13:45:00Z","v":132207,"vw":50.574173},{"c":50.57,"h":50.58,"l":50.57,"n":712,"o":50.575,"t":"2026-10-15T14:00:00Z","v":188721,"vw":50.573951},{"c":50.57,"h":50.58,"l":50.57,"n":846,"o":50.57,"t":"2026-10-15T14:15:00Z","v":182429,"vw":50.574085},{"c":50.575,"h":50.58,"l":50.57,"n":900,"o":50.57,"t":"2026-10-15T14:30:00Z","v":302968,"vw":50.57444},{"c":50.5701,"h":50.58,"l":50.57,"n":445,"o":50.5799,"t":"2026-10-15T14:45:00Z","v":120020,"vw":50.573474},{"c":50.58,"h":50.58,"l":50.57,"n":549,"o":50.57,"t":"2026-10-15T15:00:00Z","v":804390,"vw":50.578776},{"c":50.57,"h":50.58,"l":50.57,"n":563,"o":50.575,"t":"2026-10-15T15:15:00Z","v":123873,"vw":50.573387},{"c":50.575,"h":50.58,"l":50.57,"n":493,"o":50.57,"t":"2026-10-15T15:30:00Z","v":201137,"vw":50.572686},{"c":50.575,"h":50.58,"l":50.57,"n":301,"o":50.58,"t":"2026-10-15T15:45:00Z","v":226547,"vw":50.572413},{"c":50.57,"h":50.58,"l":50.57,"n":545,"o":50.575,"t":"2026-10-15T16:00:00Z","v":163281,"vw":50.572095},{"c":50.57,"h":50.58,"l":50.57,"n":458,"o":50.57,"t":"2026-10-15T16:15:00Z","v":294387,"vw":50.576694},{"c":50.5759,"h":50.58,"l":50.57,"n":581,"o":50.575,"t":"2026-10-15T16:30:00Z","v":243233,"vw":50.571986},{"c":50.57,"h":50.58,"l":50.56,"n":597,"o":50.57,"t":"2026-10-15T16:45:00Z","v":225774,"vw":50.567642},{"c":50.564,"h":50.57,"l":50.56,"n":823,"o":50.5699,"t":"2026-10-15T17:00:00Z","v":306504,"vw":50.568196},{"c":50.5699,"h":50.57,"l":50.56,"n":749,"o":50.5642,"t":"2026-10-15T17:15:00Z","v":255932,"vw":50.567226},{"c":50.5699,"h":50.57,"l":50.56,"n":743,"o":50.57,"t":"2026-10-15T17:30:00Z","v":200481,"vw":50.568018},{"c":50.5699,"h":50.57,"l":50.56,"n":778,"o":50.5658,"t":"2026-10-15T17:45:00Z","v":179328,"vw":50.568029},{"c":50.57,"h":50.57,"l":50.56,"n":384,"o":50.565,"t":"2026-10-15T18:00:00Z","v":119081,"vw":50.566019},{"c":50.5699,"h":50.57,"l":50.56,"n":696,"o":50.57,"t":"2026-10-15T18:15:00Z","v":163998,"vw":50.567834},{"c":50.5699,"h":50.57,"l":50.56,"n":386,"o":50.5698,"t":"2026-10-15T18:30:00Z","v":242910,"vw":50.565162},{"c":50.5699,"h":50.57,"l":50.56,"n":679,"o":50.565,"t":"2026-10-15T18:45:00Z","v":267547,"vw":50.566165},{"c":50.565,"h":50.57,"l":50.56,"n":799,"o":50.57,"t":"2026-10-15T19:00:00Z","v":227388,"vw":50.568112},{"c":50.565,"h":50.57,"l":50.56,"n":573,"o":50.56,"t":"2026-10-15T19:15:00Z","v":202686,"vw":50.565763},{"c":50.565,"h":50.57,"l":50.56,"n":809,"o":50.57,"t":"2026-10-15T19:30:00Z","v":230218,"vw":50.567218},{"c":50.57,"h":50.57,"l":50.56,"n":1579,"o":50.565,"t":"2026-10-15T19:45:00Z","v":1767521,"vw":50.56179},{"c":50.5658,"h":50.57,"l":50.5601,"n":35,"o":50.57,"t":"2026-10-15T20:00:00Z","v":14084,"vw":50.568126},{"c":50.56,"h":50.5696,"l":50.56,"n":9,"o":50.562,"t":"2026-10-15T20:15:00Z","v":11719,"vw":50.561587},{"c":50.5615,"h":50.57,"l":50.56,"n":13,"o":50.56,"t":"2026-10-15T20:30:00Z","v":13900,"vw":50.562437},{"c":50.5695,"h":50.5695,"l":50.5602,"n":6,"o":50.562,"t":"2026-10-15T20:45:00Z","v":8520,"vw":50.561788},{"c":50.56,"h":50.5679,"l":50.56,"n":4,"o":50.5679,"t":"2026-10-15T21:00:00Z","v":4960,"vw":50.561534},{"c":50.56,"h":50.56,"l":50.552,"n":5,"o":50.552,"t":"2026-10-15T21:15:00Z","v":2588,"vw":50.556082},{"c":50.56,"h":50.56,"l":50.5506,"n":9,"o":50.56,"t":"2026-10-15T21:30:00Z","v":2290,"vw":50.559391},{"c":50.56,"h":50.56,"l":50.5506,"n":7,"o":50.555,"t":"2026-10-15T21:45:00Z","v":1964,"vw":50.558274},{"c":50.5515,"h":50.5515,"l":50.5515,"n":2,"o":50.5515,"t":"2026-10-15T22:30:00Z","v":1470,"vw":50.5515},{"c":50.56,"h":50.56,"l":50.555,"n":4,"o":50.555,"t":"2026-10-15T22:45:00Z","v":900,"vw":50.557778},{"c":50.56,"h":50.56,"l":50.56,"n":4,"o":50.56,"t":"2026-10-15T23:15:00Z","v":2018,"vw":50.56},{"c":50.578,"h":50.578,"l":50.578,"n":2,"o":50.578,"t":"2026-10-16T08:00:00Z","v":2131,"vw":50.578},{"c":50.5799,"h":50.58,"l":50.575,"n":4,"o":50.575,"t":"2026-10-16T08:15:00Z","v":3222,"vw":50.578125},{"c":50.58,"h":50.58,"l":50.58,"n":3,"o":50.58,"t":"2026-10-16T08:30:00Z","v":2703,"vw":50.58},{"c":50.5782,"h":50.5782,"l":50.5782,"n":1,"o":50.5782,"t":"2026-10-16T10:15:00Z","v":2882,"vw":50.5782},{"c":50.58,"h":50.58,"l":50.58,"n":3,"o":50.58,"t":"2026-10-16T10:30:00Z","v":746,"vw":50.58},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-16T10:45:00Z","v":600,"vw":50.59},{"c":50.5817,"h":50.5817,"l":50.5801,"n":8,"o":50.5801,"t":"2026-10-16T11:00:00Z","v":1219,"vw":50.581308},{"c":50.58,"h":50.58,"l":50.58,"n":4,"o":50.58,"t":"2026-10-16T11:30:00Z","v":1549,"vw":50.58},{"c":50.57,"h":50.57,"l":50.57,"n":15,"o":50.57,"t":"2026-10-16T12:30:00Z","v":8865,"vw":50.57},{"c":50.58,"h":50.58,"l":50.57,"n":14,"o":50.57,"t":"2026-10-16T12:45:00Z","v":50938,"vw":50.576897},{"c":50.5815,"h":50.5815,"l":50.5815,"n":1,"o":50.5815,"t":"2026-10-16T13:15:00Z","v":100,"vw":50.5815},{"c":50.585,"h":50.59,"l":50.58,"n":818,"o":50.58,"t":"2026-10-16T13:30:00Z","v":293830,"vw":50.581981},{"c":50.58,"h":50.59,"l":50.58,"n":711,"o":50.585,"t":"2026-10-16T13:45:00Z","v":96120,"vw":50.584101},{"c":50.585,"h":50.59,"l":50.58,"n":694,"o":50.585,"t":"2026-10-16T14:00:00Z","v":118715,"vw":50.583604},{"c":50.58,"h":50.59,"l":50.58,"n":729,"o":50.59,"t":"2026-10-16T14:15:00Z","v":215358,"vw":50.583513},{"c":50.5801,"h":50.59,"l":50.58,"n":1162,"o":50.58,"t":"2026-10-16T14:30:00Z","v":268531,"vw":50.581987},{"c":50.58,"h":50.59,"l":50.58,"n":765,"o":50.5859,"t":"2026-10-16T14:45:00Z","v":467929,"vw":50.58079},{"c":50.58,"h":50.59,"l":50.58,"n":748,"o":50.58,"t":"2026-10-16T15:00:00Z","v":341026,"vw":50.582224},{"c":50.5801,"h":50.59,"l":50.58,"n":497,"o":50.58,"t":"2026-10-16T15:15:00Z","v":334358,"vw":50.582657},{"c":50.58,"h":50.59,"l":50.58,"n":322,"o":50.585,"t":"2026-10-16T15:30:00Z","v":84545,"vw":50.585694},{"c":50.58,"h":50.59,"l":50.58,"n":470,"o":50.58,"t":"2026-10-16T15:45:00Z","v":155073,"vw":50.582652},{"c":50.58,"h":50.59,"l":50.58,"n":429,"o":50.585,"t":"2026-10-16T16:00:00Z","v":89153,"vw":50.583205},{"c":50.58,"h":50.59,"l":50.58,"n":626,"o":50.58,"t":"2026-10-16T16:15:00Z","v":289352,"vw":50.587067},{"c":50.58,"h":50.59,"l":50.58,"n":800,"o":50.59,"t":"2026-10-16T16:30:00Z","v":202982,"vw":50.586006},{"c":50.58,"h":50.59,"l":50.58,"n":858,"o":50.58,"t":"2026-10-16T16:45:00Z","v":162922,"vw":50.584576},{"c":50.58,"h":50.59,"l":50.58,"n":524,"o":50.58,"t":"2026-10-16T17:00:00Z","v":148628,"vw":50.584296},{"c":50.59,"h":50.59,"l":50.58,"n":971,"o":50.5841,"t":"2026-10-16T17:15:00Z","v":171209,"vw":50.5851},{"c":50.59,"h":50.59,"l":50.58,"n":832,"o":50.58,"t":"2026-10-16T17:30:00Z","v":227325,"vw":50.583824},{"c":50.58,"h":50.59,"l":50.58,"n":963,"o":50.58,"t":"2026-10-16T17:45:00Z","v":137388,"vw":50.584877},{"c":50.59,"h":50.59,"l":50.58,"n":1312,"o":50.5841,"t":"2026-10-16T18:00:00Z","v":221892,"vw":50.584318},{"c":50.58,"h":50.59,"l":50.58,"n":1367,"o":50.58,"t":"2026-10-16T18:15:00Z","v":467003,"vw":50.582009},{"c":50.58,"h":50.59,"l":50.58,"n":2033,"o":50.5801,"t":"2026-10-16T18:30:00Z","v":522913,"vw":50.581292},{"c":50.5801,"h":50.59,"l":50.58,"n":1268,"o":50.58,"t":"2026-10-16T18:45:00Z","v":319214,"vw":50.58222},{"c":50.585,"h":50.59,"l":50.58,"n":1105,"o":50.58,"t":"2026-10-16T19:00:00Z","v":515824,"vw":50.581964},{"c":50.58,"h":50.59,"l":50.58,"n":909,"o":50.585,"t":"2026-10-16T19:15:00Z","v":254747,"vw":50.582345},{"c":50.575,"h":50.5899,"l":50.57,"n":1087,"o":50.58,"t":"2026-10-16T19:30:00Z","v":249351,"vw":50.576873},{"c":50.57,"h":50.58,"l":50.57,"n":1659,"o":50.5761,"t":"2026-10-16T19:45:00Z","v":463158,"vw":50.574512},{"c":50.5705,"h":50.58,"l":50.57,"n":53,"o":50.58,"t":"2026-10-16T20:00:00Z","v":39474,"vw":50.579404},{"c":50.5705,"h":50.572,"l":50.57,"n":7,"o":50.572,"t":"2026-10-16T20:15:00Z","v":984,"vw":50.570341},{"c":50.5799,"h":50.58,"l":50.5704,"n":9,"o":50.58,"t":"2026-10-16T20:30:00Z","v":10244,"vw":50.578955},{"c":50.5795,"h":50.5795,"l":50.57,"n":3,"o":50.57,"t":"2026-10-16T20:45:00Z","v":1390,"vw":50.576083},{"c":50.5701,"h":50.5701,"l":50.5701,"n":1,"o":50.5701,"t":"2026-10-16T21:00:00Z","v":293,"vw":50.5701},{"c":50.5705,"h":50.5705,"l":50.5705,"n":1,"o":50.5705,"t":"2026-10-16T21:15:00Z","v":100,"vw":50.5705},{"c":50.5797,"h":50.5797,"l":50.5704,"n":2,"o":50.5704,"t":"2026-10-16T21:45:00Z","v":1100,"vw":50.578855},{"c":50.5785,"h":50.5785,"l":50.5785,"n":1,"o":50.5785,"t":"2026-10-16T22:00:00Z","v":500,"vw":50.5785},{"c":50.5705,"h":50.5705,"l":50.57,"n":4,"o":50.57,"t":"2026-10-16T22:15:00Z","v":874,"vw":50.57025},{"c":50.5797,"h":50.5797,"l":50.5797,"n":1,"o":50.5797,"t":"2026-10-16T22:30:00Z","v":1203,"vw":50.5797},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-16T22:45:00Z","v":1000,"vw":50.58},{"c":50.57,"h":50.5799,"l":50.57,"n":10,"o":50.5785,"t":"2026-10-16T23:00:00Z","v":5970,"vw":50.578916},{"c":50.5795,"h":50.5795,"l":50.5795,"n":1,"o":50.5795,"t":"2026-10-16T23:15:00Z","v":100,"vw":50.5795},{"c":50.5795,"h":50.5795,"l":50.5795,"n":2,"o":50.5795,"t":"2026-10-16T23:30:00Z","v":312,"vw":50.5795},{"c":50.58,"h":50.58,"l":50.5785,"n":4,"o":50.5785,"t":"2026-10-16T23:45:00Z","v":2600,"vw":50.579693},{"c":50.58,"h":50.58,"l":50.57,"n":17,"o":50.57,"t":"2026-10-19T08:00:00Z","v":2957,"vw":50.572039},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-19T09:00:00Z","v":100,"vw":50.58},{"c":50.58,"h":50.58,"l":50.58,"n":3,"o":50.58,"t":"2026-10-19T09:15:00Z","v":2994,"vw":50.58},{"c":50.5709,"h":50.58,"l":50.57,"n":11,"o":50.57,"t":"2026-10-19T11:00:00Z","v":17386,"vw":50.571657},{"c":50.5785,"h":50.5785,"l":50.57,"n":7,"o":50.57,"t":"2026-10-19T11:15:00Z","v":2864,"vw":50.574333},{"c":50.58,"h":50.58,"l":50.58,"n":2,"o":50.58,"t":"2026-10-19T11:45:00Z","v":1239,"vw":50.58},{"c":50.58,"h":50.5805,"l":50.5799,"n":20,"o":50.58,"t":"2026-10-19T12:00:00Z","v":5740,"vw":50.58007},{"c":50.58,"h":50.58,"l":50.5747,"n":4,"o":50.5747,"t":"2026-10-19T12:15:00Z","v":808,"vw":50.576025},{"c":50.5821,"h":50.5821,"l":50.5821,"n":1,"o":50.5821,"t":"2026-10-19T12:30:00Z","v":2917,"vw":50.5821},{"c":50.5883,"h":50.5883,"l":50.5883,"n":1,"o":50.5883,"t":"2026-10-19T13:00:00Z","v":250,"vw":50.5883},{"c":50.59,"h":50.59,"l":50.58,"n":5,"o":50.58,"t":"2026-10-19T13:15:00Z","v":7883,"vw":50.580827},{"c":50.59,"h":50.59,"l":50.58,"n":918,"o":50.59,"t":"2026-10-19T13:30:00Z","v":258936,"vw":50.587074},{"c":50.59,"h":50.59,"l":50.58,"n":1078,"o":50.58,"t":"2026-10-19T13:45:00Z","v":741776,"vw":50.587903},{"c":50.58,"h":50.59,"l":50.58,"n":1320,"o":50.59,"t":"2026-10-19T14:00:00Z","v":330169,"vw":50.587939},{"c":50.59,"h":50.59,"l":50.58,"n":1196,"o":50.59,"t":"2026-10-19T14:15:00Z","v":260454,"vw":50.586966},{"c":50.585,"h":50.59,"l":50.58,"n":1047,"o":50.59,"t":"2026-10-19T14:30:00Z","v":235617,"vw":50.587928},{"c":50.59,"h":50.59,"l":50.58,"n":1071,"o":50.5899,"t":"2026-10-19T14:45:00Z","v":282945,"vw":50.58706},{"c":50.585,"h":50.59,"l":50.58,"n":1320,"o":50.59,"t":"2026-10-19T15:00:00Z","v":263658,"vw":50.58711},{"c":50.585,"h":50.59,"l":50.58,"n":1427,"o":50.585,"t":"2026-10-19T15:15:00Z","v":401955,"vw":50.58788},{"c":50.585,"h":50.59,"l":50.58,"n":1336,"o":50.5858,"t":"2026-10-19T15:30:00Z","v":373962,"vw":50.586967},{"c":50.585,"h":50.59,"l":50.58,"n":1463,"o":50.59,"t":"2026-10-19T15:45:00Z","v":356472,"vw":50.586205},{"c":50.59,"h":50.59,"l":50.58,"n":976,"o":50.58,"t":"2026-10-19T16:00:00Z","v":189939,"vw":50.585915},{"c":50.58,"h":50.59,"l":50.58,"n":897,"o":50.59,"t":"2026-10-19T16:15:00Z","v":156491,"vw":50.584547},{"c":50.58,"h":50.59,"l":50.58,"n":808,"o":50.5838,"t":"2026-10-19T16:30:00Z","v":149375,"vw":50.585487},{"c":50.59,"h":50.59,"l":50.58,"n":834,"o":50.58,"t":"2026-10-19T16:45:00Z","v":194472,"vw":50.587764},{"c":50.5899,"h":50.59,"l":50.58,"n":902,"o":50.5857,"t":"2026-10-19T17:00:00Z","v":243866,"vw":50.586271},{"c":50.59,"h":50.59,"l":50.58,"n":972,"o":50.5899,"t":"2026-10-19T17:15:00Z","v":239342,"vw":50.588513},{"c":50.585,"h":50.59,"l":50.58,"n":658,"o":50.585,"t":"2026-10-19T17:30:00Z","v":159237,"vw":50.587118},{"c":50.59,"h":50.59,"l":50.58,"n":821,"o":50.59,"t":"2026-10-19T17:45:00Z","v":122694,"vw":50.588273},{"c":50.5899,"h":50.59,"l":50.58,"n":1031,"o":50.59,"t":"2026-10-19T18:00:00Z","v":308838,"vw":50.588326},{"c":50.585,"h":50.59,"l":50.58,"n":627,"o":50.59,"t":"2026-10-19T18:15:00Z","v":270669,"vw":50.586677},{"c":50.59,"h":50.59,"l":50.58,"n":705,"o":50.59,"t":"2026-10-19T18:30:00Z","v":183072,"vw":50.588201},{"c":50.5899,"h":50.59,"l":50.58,"n":777,"o":50.585,"t":"2026-10-19T18:45:00Z","v":197484,"vw":50.587155},{"c":50.59,"h":50.59,"l":50.58,"n":1129,"o":50.59,"t":"2026-10-19T19:00:00Z","v":254427,"vw":50.586857},{"c":50.585,"h":50.59,"l":50.58,"n":698,"o":50.5857,"t":"2026-10-19T19:15:00Z","v":209685,"vw":50.586245},{"c":50.585,"h":50.59,"l":50.58,"n":580,"o":50.5899,"t":"2026-10-19T19:30:00Z","v":168661,"vw":50.585319},{"c":50.58,"h":50.59,"l":50.58,"n":742,"o":50.585,"t":"2026-10-19T19:45:00Z","v":241085,"vw":50.585922},{"c":50.5896,"h":50.59,"l":50.58,"n":55,"o":50.59,"t":"2026-10-19T20:00:00Z","v":21694,"vw":50.584938},{"c":50.588,"h":50.588,"l":50.58,"n":7,"o":50.588,"t":"2026-10-19T20:15:00Z","v":3093,"vw":50.581931},{"c":50.5831,"h":50.5895,"l":50.5831,"n":2,"o":50.5895,"t":"2026-10-19T20:45:00Z","v":3820,"vw":50.583871},{"c":50.5831,"h":50.5831,"l":50.5831,"n":1,"o":50.5831,"t":"2026-10-19T21:00:00Z","v":180,"vw":50.5831},{"c":50.5988,"h":50.5988,"l":50.58,"n":2,"o":50.58,"t":"2026-10-19T23:15:00Z","v":520,"vw":50.594462},{"c":50.59,"h":50.5901,"l":50.59,"n":3,"o":50.59,"t":"2026-10-19T23:45:00Z","v":800,"vw":50.590025},{"c":50.59,"h":50.6,"l":50.59,"n":15,"o":50.59,"t":"2026-10-20T08:00:00Z","v":2199,"vw":50.593133},{"c":50.6,"h":50.6,"l":50.5999,"n":8,"o":50.5999,"t":"2026-10-20T11:00:00Z","v":478,"vw":50.599957},{"c":50.59,"h":50.59,"l":50.59,"n":4,"o":50.59,"t":"2026-10-20T11:45:00Z","v":426,"vw":50.59},{"c":50.592,"h":50.5997,"l":50.592,"n":8,"o":50.5997,"t":"2026-10-20T12:00:00Z","v":527,"vw":50.598079},{"c":50.59,"h":50.5915,"l":50.59,"n":3,"o":50.5915,"t":"2026-10-20T12:15:00Z","v":759,"vw":50.591071},{"c":50.5985,"h":50.5985,"l":50.5985,"n":1,"o":50.5985,"t":"2026-10-20T12:45:00Z","v":1000,"vw":50.5985},{"c":50.5977,"h":50.5977,"l":50.59,"n":3,"o":50.5975,"t":"2026-10-20T13:00:00Z","v":322,"vw":50.595237},{"c":50.59,"h":50.6,"l":50.59,"n":679,"o":50.595,"t":"2026-10-20T13:30:00Z","v":242109,"vw":50.592303},{"c":50.59,"h":50.6,"l":50.59,"n":539,"o":50.59,"t":"2026-10-20T13:45:00Z","v":122883,"vw":50.592107},{"c":50.5961,"h":50.6,"l":50.59,"n":614,"o":50.6,"t":"2026-10-20T14:00:00Z","v":169261,"vw":50.592626},{"c":50.5906,"h":50.6,"l":50.59,"n":389,"o":50.5901,"t":"2026-10-20T14:15:00Z","v":99141,"vw":50.593924},{"c":50.6,"h":50.6,"l":50.59,"n":507,"o":50.595,"t":"2026-10-20T14:30:00Z","v":107007,"vw":50.594264},{"c":50.59,"h":50.6,"l":50.59,"n":669,"o":50.6,"t":"2026-10-20T14:45:00Z","v":207439,"vw":50.595167},{"c":50.5938,"h":50.6,"l":50.59,"n":639,"o":50.59,"t":"2026-10-20T15:00:00Z","v":185887,"vw":50.595762},{"c":50.59,"h":50.6,"l":50.59,"n":974,"o":50.59,"t":"2026-10-20T15:15:00Z","v":206423,"vw":50.592178},{"c":50.6,"h":50.6,"l":50.59,"n":616,"o":50.59,"t":"2026-10-20T15:30:00Z","v":124543,"vw":50.592207},{"c":50.59,"h":50.6,"l":50.59,"n":838,"o":50.5901,"t":"2026-10-20T15:45:00Z","v":162450,"vw":50.592325},{"c":50.5938,"h":50.6,"l":50.59,"n":678,"o":50.59,"t":"2026-10-20T16:00:00Z","v":208581,"vw":50.592117},{"c":50.59,"h":50.6,"l":50.59,"n":647,"o":50.5901,"t":"2026-10-20T16:15:00Z","v":162253,"vw":50.592452},{"c":50.5947,"h":50.6,"l":50.59,"n":474,"o":50.59,"t":"2026-10-20T16:30:00Z","v":114703,"vw":50.592976},{"c":50.59,"h":50.6,"l":50.58,"n":456,"o":50.59,"t":"2026-10-20T16:45:00Z","v":241425,"vw":50.591382},{"c":50.589,"h":50.59,"l":50.58,"n":499,"o":50.5899,"t":"2026-10-20T17:00:00Z","v":140080,"vw":50.587925},{"c":50.59,"h":50.59,"l":50.58,"n":696,"o":50.59,"t":"2026-10-20T17:15:00Z","v":237892,"vw":50.588497},{"c":50.585,"h":50.59,"l":50.58,"n":322,"o":50.59,"t":"2026-10-20T17:30:00Z","v":93347,"vw":50.587834},{"c":50.59,"h":50.59,"l":50.58,"n":410,"o":50.585,"t":"2026-10-20T17:45:00Z","v":140683,"vw":50.587511},{"c":50.5824,"h":50.59,"l":50.58,"n":266,"o":50.5899,"t":"2026-10-20T18:00:00Z","v":89091,"vw":50.586905},{"c":50.59,"h":50.59,"l":50.58,"n":283,"o":50.59,"t":"2026-10-20T18:15:00Z","v":107900,"vw":50.58777},{"c":50.59,"h":50.59,"l":50.58,"n":358,"o":50.585,"t":"2026-10-20T18:30:00Z","v":91753,"vw":50.588834},{"c":50.6,"h":50.6,"l":50.58,"n":841,"o":50.59,"t":"2026-10-20T18:45:00Z","v":234660,"vw":50.592949},{"c":50.59,"h":50.6,"l":50.59,"n":846,"o":50.5999,"t":"2026-10-20T19:00:00Z","v":262311,"vw":50.594947},{"c":50.5999,"h":50.6,"l":50.59,"n":673,"o":50.6,"t":"2026-10-20T19:15:00Z","v":171973,"vw":50.596776},{"c":50.595,"h":50.6,"l":50.59,"n":965,"o":50.6,"t":"2026-10-20T19:30:00Z","v":252489,"vw":50.596458},{"c":50.6,"h":50.6,"l":50.59,"n":957,"o":50.595,"t":"2026-10-20T19:45:00Z","v":234160,"vw":50.596049},{"c":50.5904,"h":50.6,"l":50.59,"n":21,"o":50.6,"t":"2026-10-20T20:00:00Z","v":8609,"vw":50.59768},{"c":50.5915,"h":50.5915,"l":50.5915,"n":1,"o":50.5915,"t":"2026-10-20T20:15:00Z","v":1028,"vw":50.5915},{"c":50.6,"h":50.6,"l":50.59,"n":13,"o":50.59,"t":"2026-10-20T20:45:00Z","v":2709,"vw":50.594821},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-20T21:15:00Z","v":399,"vw":50.6},{"c":50.5912,"h":50.5912,"l":50.5912,"n":2,"o":50.5912,"t":"2026-10-20T21:30:00Z","v":201,"vw":50.5912},{"c":50.6,"h":50.6,"l":50.594,"n":2,"o":50.594,"t":"2026-10-20T22:00:00Z","v":802,"vw":50.597741},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-20T22:15:00Z","v":400,"vw":50.6},{"c":50.59,"h":50.6003,"l":50.59,"n":7,"o":50.6003,"t":"2026-10-20T22:30:00Z","v":2070,"vw":50.598124},{"c":50.5931,"h":50.6,"l":50.59,"n":4,"o":50.6,"t":"2026-10-20T22:45:00Z","v":10018,"vw":50.591002},{"c":50.6086,"h":50.6086,"l":50.5901,"n":2,"o":50.5901,"t":"2026-10-20T23:00:00Z","v":395,"vw":50.599233},{"c":50.6095,"h":50.6095,"l":50.6095,"n":2,"o":50.6095,"t":"2026-10-20T23:15:00Z","v":600,"vw":50.6095},{"c":50.6,"h":50.61,"l":50.6,"n":6,"o":50.6095,"t":"2026-10-20T23:30:00Z","v":700,"vw":50.606728},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-20T23:45:00Z","v":200,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":12,"o":50.6,"t":"2026-10-21T08:00:00Z","v":709,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":4,"o":50.6,"t":"2026-10-21T09:45:00Z","v":1100,"vw":50.6},{"c":50.5922,"h":50.6075,"l":50.5915,"n":18,"o":50.605,"t":"2026-10-21T11:00:00Z","v":5471,"vw":50.596016},{"c":50.59,"h":50.59,"l":50.59,"n":4,"o":50.59,"t":"2026-10-21T11:45:00Z","v":202,"vw":50.59},{"c":50.5915,"h":50.5915,"l":50.5915,"n":2,"o":50.5915,"t":"2026-10-21T12:00:00Z","v":310,"vw":50.5915},{"c":50.5915,"h":50.5915,"l":50.59,"n":4,"o":50.59,"t":"2026-10-21T12:15:00Z","v":11572,"vw":50.590326},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-21T12:30:00Z","v":1109,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-21T12:45:00Z","v":200,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-21T13:00:00Z","v":100,"vw":50.6},{"c":50.595,"h":50.595,"l":50.595,"n":1,"o":50.595,"t":"2026-10-21T13:15:00Z","v":1900,"vw":50.595},{"c":50.59,"h":50.6,"l":50.59,"n":1132,"o":50.6,"t":"2026-10-21T13:30:00Z","v":606906,"vw":50.596467},{"c":50.595,"h":50.6,"l":50.59,"n":1208,"o":50.59,"t":"2026-10-21T13:45:00Z","v":233864,"vw":50.594808},{"c":50.595,"h":50.6,"l":50.59,"n":1451,"o":50.5901,"t":"2026-10-21T14:00:00Z","v":337379,"vw":50.595178},{"c":50.595,"h":50.6,"l":50.59,"n":1089,"o":50.595,"t":"2026-10-21T14:15:00Z","v":187530,"vw":50.593034},{"c":50.59,"h":50.6,"l":50.59,"n":891,"o":50.5951,"t":"2026-10-21T14:30:00Z","v":200789,"vw":50.593925},{"c":50.595,"h":50.6,"l":50.59,"n":670,"o":50.591,"t":"2026-10-21T14:45:00Z","v":179597,"vw":50.592139},{"c":50.595,"h":50.6,"l":50.59,"n":592,"o":50.595,"t":"2026-10-21T15:00:00Z","v":304175,"vw":50.592346},{"c":50.5906,"h":50.6,"l":50.59,"n":816,"o":50.5901,"t":"2026-10-21T15:15:00Z","v":181495,"vw":50.5922},{"c":50.595,"h":50.6,"l":50.59,"n":444,"o":50.59,"t":"2026-10-21T15:30:00Z","v":148984,"vw":50.592711},{"c":50.595,"h":50.6,"l":50.59,"n":504,"o":50.595,"t":"2026-10-21T15:45:00Z","v":207605,"vw":50.593297},{"c":50.595,"h":50.6,"l":50.59,"n":400,"o":50.5957,"t":"2026-10-21T16:00:00Z","v":108508,"vw":50.593984},{"c":50.595,"h":50.6,"l":50.59,"n":357,"o":50.59,"t":"2026-10-21T16:15:00Z","v":126788,"vw":50.594858},{"c":50.6,"h":50.6,"l":50.59,"n":558,"o":50.595,"t":"2026-10-21T16:30:00Z","v":112755,"vw":50.593675},{"c":50.59,"h":50.6,"l":50.59,"n":578,"o":50.59,"t":"2026-10-21T16:45:00Z","v":137290,"vw":50.592138},{"c":50.5901,"h":50.6,"l":50.59,"n":701,"o":50.59,"t":"2026-10-21T17:00:00Z","v":204392,"vw":50.591841},{"c":50.5933,"h":50.6,"l":50.59,"n":523,"o":50.59,"t":"2026-10-21T17:15:00Z","v":196059,"vw":50.592793},{"c":50.5951,"h":50.6,"l":50.59,"n":257,"o":50.5901,"t":"2026-10-21T17:30:00Z","v":129479,"vw":50.591613},{"c":50.59,"h":50.6,"l":50.59,"n":295,"o":50.595,"t":"2026-10-21T17:45:00Z","v":92676,"vw":50.593998},{"c":50.585,"h":50.6,"l":50.58,"n":368,"o":50.595,"t":"2026-10-21T18:00:00Z","v":119491,"vw":50.58873},{"c":50.59,"h":50.59,"l":50.58,"n":466,"o":50.585,"t":"2026-10-21T18:15:00Z","v":335094,"vw":50.589102},{"c":50.59,"h":50.59,"l":50.58,"n":542,"o":50.585,"t":"2026-10-21T18:30:00Z","v":156519,"vw":50.586582},{"c":50.585,"h":50.59,"l":50.58,"n":967,"o":50.585,"t":"2026-10-21T18:45:00Z","v":534257,"vw":50.58903},{"c":50.59,"h":50.59,"l":50.58,"n":652,"o":50.585,"t":"2026-10-21T19:00:00Z","v":222569,"vw":50.587379},{"c":50.6,"h":50.6,"l":50.58,"n":1095,"o":50.59,"t":"2026-10-21T19:15:00Z","v":511878,"vw":50.591715},{"c":50.6,"h":50.6,"l":50.59,"n":1141,"o":50.6,"t":"2026-10-21T19:30:00Z","v":377331,"vw":50.595426},{"c":50.594,"h":50.6,"l":50.59,"n":1193,"o":50.6,"t":"2026-10-21T19:45:00Z","v":336158,"vw":50.596121},{"c":50.595,"h":50.6,"l":50.5915,"n":31,"o":50.6,"t":"2026-10-21T20:00:00Z","v":11416,"vw":50.599145},{"c":50.59,"h":50.5995,"l":50.59,"n":7,"o":50.595,"t":"2026-10-21T20:15:00Z","v":1599,"vw":50.592115},{"c":50.5905,"h":50.5905,"l":50.59,"n":5,"o":50.59,"t":"2026-10-21T20:30:00Z","v":977,"vw":50.590244},{"c":50.5905,"h":50.5905,"l":50.5905,"n":1,"o":50.5905,"t":"2026-10-21T20:45:00Z","v":109,"vw":50.5905},{"c":50.5905,"h":50.5905,"l":50.5905,"n":1,"o":50.5905,"t":"2026-10-21T21:30:00Z","v":196,"vw":50.5905},{"c":50.5995,"h":50.5995,"l":50.5995,"n":1,"o":50.5995,"t":"2026-10-21T22:00:00Z","v":394,"vw":50.5995},{"c":50.5999,"h":50.5999,"l":50.5999,"n":3,"o":50.5999,"t":"2026-10-21T22:15:00Z","v":40010,"vw":50.5999},{"c":50.5998,"h":50.5998,"l":50.5998,"n":1,"o":50.5998,"t":"2026-10-21T22:30:00Z","v":1800,"vw":50.5998},{"c":50.5995,"h":50.5995,"l":50.5995,"n":2,"o":50.5995,"t":"2026-10-21T22:45:00Z","v":480,"vw":50.5995},{"c":50.5997,"h":50.5997,"l":50.5997,"n":2,"o":50.5997,"t":"2026-10-21T23:15:00Z","v":1015,"vw":50.5997},{"c":50.5904,"h":50.6,"l":50.5904,"n":13,"o":50.6,"t":"2026-10-21T23:30:00Z","v":5581,"vw":50.595967},{"c":50.6,"h":50.6,"l":50.5999,"n":3,"o":50.5999,"t":"2026-10-21T23:45:00Z","v":5316,"vw":50.599975},{"c":50.6,"h":50.61,"l":50.6,"n":17,"o":50.6,"t":"2026-10-22T08:00:00Z","v":1281,"vw":50.603512},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T10:00:00Z","v":100,"vw":50.6},{"c":50.6002,"h":50.6002,"l":50.6002,"n":2,"o":50.6002,"t":"2026-10-22T10:30:00Z","v":181,"vw":50.6002},{"c":50.6,"h":50.6002,"l":50.6,"n":7,"o":50.6002,"t":"2026-10-22T11:00:00Z","v":1001,"vw":50.600083},{"c":50.6091,"h":50.6099,"l":50.6,"n":9,"o":50.6,"t":"2026-10-22T11:30:00Z","v":1074,"vw":50.608449},{"c":50.6079,"h":50.6079,"l":50.6,"n":4,"o":50.6,"t":"2026-10-22T12:00:00Z","v":957,"vw":50.601189},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T12:30:00Z","v":190,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T12:45:00Z","v":150,"vw":50.6},{"c":50.6091,"h":50.6091,"l":50.6,"n":3,"o":50.6,"t":"2026-10-22T13:00:00Z","v":3308,"vw":50.603939},{"c":50.6,"h":50.6,"l":50.6,"n":10,"o":50.6,"t":"2026-10-22T13:15:00Z","v":1947,"vw":50.6},{"c":50.6,"h":50.61,"l":50.6,"n":717,"o":50.61,"t":"2026-10-22T13:30:00Z","v":239963,"vw":50.606765},{"c":50.61,"h":50.61,"l":50.6,"n":817,"o":50.6061,"t":"2026-10-22T13:45:00Z","v":244840,"vw":50.605301},{"c":50.605,"h":50.61,"l":50.6,"n":752,"o":50.6,"t":"2026-10-22T14:00:00Z","v":264576,"vw":50.606946},{"c":50.605,"h":50.61,"l":50.6,"n":1193,"o":50.6043,"t":"2026-10-22T14:15:00Z","v":296159,"vw":50.602577},{"c":50.6,"h":50.61,"l":50.6,"n":894,"o":50.6001,"t":"2026-10-22T14:30:00Z","v":257092,"vw":50.603451},{"c":50.595,"h":50.61,"l":50.59,"n":842,"o":50.605,"t":"2026-10-22T14:45:00Z","v":4339201,"vw":50.590999},{"c":50.595,"h":50.6,"l":50.59,"n":1167,"o":50.595,"t":"2026-10-22T15:00:00Z","v":387246,"vw":50.59747},{"c":50.595,"h":50.6,"l":50.59,"n":707,"o":50.6,"t":"2026-10-22T15:15:00Z","v":204289,"vw":50.597303},{"c":50.6,"h":50.6,"l":50.59,"n":610,"o":50.595,"t":"2026-10-22T15:30:00Z","v":246903,"vw":50.597446},{"c":50.595,"h":50.6,"l":50.59,"n":887,"o":50.5999,"t":"2026-10-22T15:45:00Z","v":232777,"vw":50.597294},{"c":50.6,"h":50.6,"l":50.59,"n":378,"o":50.595,"t":"2026-10-22T16:00:00Z","v":120790,"vw":50.598171},{"c":50.595,"h":50.6,"l":50.59,"n":651,"o":50.5957,"t":"2026-10-22T16:15:00Z","v":165760,"vw":50.597482},{"c":50.595,"h":50.6,"l":50.59,"n":480,"o":50.595,"t":"2026-10-22T16:30:00Z","v":161172,"vw":50.596836},{"c":50.6,"h":50.6,"l":50.59,"n":561,"o":50.595,"t":"2026-10-22T16:45:00Z","v":143090,"vw":50.596504},{"c":50.59,"h":50.6,"l":50.59,"n":698,"o":50.59,"t":"2026-10-22T17:00:00Z","v":175242,"vw":50.596305},{"c":50.59,"h":50.6,"l":50.59,"n":664,"o":50.6,"t":"2026-10-22T17:15:00Z","v":193701,"vw":50.596538},{"c":50.595,"h":50.6,"l":50.59,"n":748,"o":50.595,"t":"2026-10-22T17:30:00Z","v":343700,"vw":50.598147},{"c":50.595,"h":50.6,"l":50.59,"n":561,"o":50.59,"t":"2026-10-22T17:45:00Z","v":97647,"vw":50.595779},{"c":50.595,"h":50.6,"l":50.59,"n":1044,"o":50.6,"t":"2026-10-22T18:00:00Z","v":215468,"vw":50.594733},{"c":50.59,"h":50.6,"l":50.59,"n":784,"o":50.59,"t":"2026-10-22T18:15:00Z","v":276036,"vw":50.596573},{"c":50.5999,"h":50.6,"l":50.59,"n":725,"o":50.595,"t":"2026-10-22T18:30:00Z","v":235102,"vw":50.596834},{"c":50.595,"h":50.6,"l":50.59,"n":896,"o":50.59,"t":"2026-10-22T18:45:00Z","v":278089,"vw":50.596177},{"c":50.595,"h":50.6,"l":50.59,"n":879,"o":50.59,"t":"2026-10-22T19:00:00Z","v":191859,"vw":50.595198},{"c":50.5999,"h":50.6,"l":50.59,"n":908,"o":50.59,"t":"2026-10-22T19:15:00Z","v":244976,"vw":50.595024},{"c":50.59,"h":50.6,"l":50.59,"n":1134,"o":50.5999,"t":"2026-10-22T19:30:00Z","v":423680,"vw":50.597693},{"c":50.6005,"h":50.61,"l":50.59,"n":1067,"o":50.59,"t":"2026-10-22T19:45:00Z","v":405876,"vw":50.598188},{"c":50.5905,"h":50.61,"l":50.59,"n":31,"o":50.61,"t":"2026-10-22T20:00:00Z","v":124610,"vw":50.609383},{"c":50.6,"h":50.6,"l":50.5998,"n":5,"o":50.5998,"t":"2026-10-22T20:15:00Z","v":1294,"vw":50.599882},{"c":50.5999,"h":50.5999,"l":50.5999,"n":1,"o":50.5999,"t":"2026-10-22T20:30:00Z","v":621,"vw":50.5999},{"c":50.5978,"h":50.5978,"l":50.5978,"n":1,"o":50.5978,"t":"2026-10-22T20:45:00Z","v":3000,"vw":50.5978},{"c":50.5915,"h":50.5915,"l":50.5905,"n":2,"o":50.5905,"t":"2026-10-22T21:00:00Z","v":305,"vw":50.591172},{"c":50.5931,"h":50.5931,"l":50.59,"n":5,"o":50.59,"t":"2026-10-22T21:30:00Z","v":2380,"vw":50.592483},{"c":50.5996,"h":50.6,"l":50.5906,"n":7,"o":50.5906,"t":"2026-10-22T21:45:00Z","v":3642,"vw":50.59968},{"c":50.5978,"h":50.5978,"l":50.5978,"n":1,"o":50.5978,"t":"2026-10-22T22:00:00Z","v":234,"vw":50.5978},{"c":50.5997,"h":50.5997,"l":50.5915,"n":2,"o":50.5915,"t":"2026-10-22T22:15:00Z","v":300,"vw":50.594233},{"c":50.5902,"h":50.5902,"l":50.59,"n":3,"o":50.59,"t":"2026-10-22T22:30:00Z","v":300,"vw":50.590067},{"c":50.5901,"h":50.5901,"l":50.5901,"n":1,"o":50.5901,"t":"2026-10-22T22:45:00Z","v":3975,"vw":50.5901},{"c":50.5904,"h":50.5904,"l":50.59,"n":4,"o":50.5903,"t":"2026-10-22T23:00:00Z","v":5719,"vw":50.590261}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":56.606146548409846,"iv":0.3551162405464145,"gamma":0.04630753544708205,"theta":-0.021243414930879508,"vega":0.033180006881287034,"rho":0.005396501231796699,"breakevenPct":12.632330537828997},{"delta":0.2,"premium":0.45244916940520286,"strike":54.61959335524162,"iv":0.2930305272370056,"gamma":0.0732480382024479,"theta":-0.021545933764645635,"vega":0.039844675343408166,"rho":0.007153929996480298,"breakevenPct":8.858681735362486},{"delta":0.25,"premium":0.7675817965658267,"strike":55.718801833870494,"iv":0.41199015396971905,"gamma":0.06791293552389453,"theta":-0.032629844954357105,"vega":0.04503483585291088,"rho":0.008946902009262412,"breakevenPct":11.654352664608941},{"delta":0.3,"premium":0.5793779163820996,"strike":52.868662508537014,"iv":0.23581410145608261,"gamma":0.10923803748451048,"theta":-0.021017983811850785,"vega":0.04738293352952989,"rho":0.010928878400873556,"breakevenPct":5.6485823889890385},{"delta":0.35,"premium":0.5890417770650044,"strike":52.57874668804987,"iv":0.21715181764161878,"gamma":0.137672239489153,"theta":-0.01925599365011733,"vega":0.04668370768444336,"rho":0.012985671285437473,"breakevenPct":5.094619661269475},{"delta":0.4,"premium":0.5987056377479091,"strike":52.28883086756272,"iv":0.19848953382715492,"gamma":0.16610644149379553,"theta":-0.017494003488383876,"vega":0.045984481839356835,"rho":0.01504246417000139,"breakevenPct":4.540656933549911},{"delta":0.45,"premium":0.6083694984308139,"strike":51.998915047075585,"iv":0.17982725001269106,"gamma":0.19454064349843803,"theta":-0.015732013326650418,"vega":0.04528525599427031,"rho":0.017099257054565307,"breakevenPct":3.986694205830348},{"delta":0.5,"premium":0.6180333591137186,"strike":51.70899922658844,"iv":0.16116496619822723,"gamma":0.22297484550308055,"theta":-0.013970023164916965,"vega":0.04458603014918378,"rho":0.019156049939129224,"breakevenPct":3.4327314781107843},{"delta":0.55,"premium":0.6276972197966234,"strike":51.4190834061013,"iv":0.14250268238376335,"gamma":0.2514090475077231,"theta":-0.012208033003183507,"vega":0.043886804304097256,"rho":0.021212842823693144,"breakevenPct":2.8787687503912203},{"delta":0.6,"premium":0.6373610804795281,"strike":51.129167585614155,"iv":0.12384039856929953,"gamma":0.2798432495123656,"theta":-0.010446042841450055,"vega":0.04318757845901073,"rho":0.023269635708257054,"breakevenPct":2.324806022671657},{"delta":0.65,"premium":0.6470249411624329,"strike":50.83925176512702,"iv":0.10517811475483568,"gamma":0.3082774515170081,"theta":-0.008684052679716598,"vega":0.0424883526139242,"rho":0.02532642859282097,"breakevenPct":1.7708432949520931},{"delta":0.7,"premium":0.6566888018453376,"strike":50.54933594463987,"iv":0.08651583094037185,"gamma":0.33671165352165056,"theta":-0.006922062517983146,"vega":0.04178912676883768,"rho":0.027383221477384888,"breakevenPct":1.21688056723253},{"delta":0.75,"premium":0.6663526625282423,"strike":50.25942012415273,"iv":0.06785354712590796,"gamma":0.36514585552629314,"theta":-0.005160072356249688,"vega":0.041089900923751144,"rho":0.029440014361948808,"breakevenPct":0.662917839512966},{"delta":0.8,"premium":0.7119936938636685,"strike":49.96105926961719,"iv":0.05218386652079768,"gamma":0.38012454503583726,"theta":-0.0035440476697629376,"vega":0.03963419856523284,"rho":0.031461725892743854,"breakevenPct":0.1633767740141496},{"delta":0.85,"premium":1.0636845354737692,"strike":49.59085838371182,"iv":0.06197159759755483,"gamma":0.28064017445522466,"theta":-0.003169718903096279,"vega":0.03174331830878782,"rho":0.03318500812878308,"breakevenPct":0.12678871719849405},{"delta":0.9,"premium":1.4153753770838704,"strike":49.22065749780645,"iv":0.071759328674312,"gamma":0.18115580387461186,"theta":-0.002795390136429619,"vega":0.023852438052342786,"rho":0.03490829036482231,"breakevenPct":0.09020066038283843}],"put":[{"delta":0.1,"premium":0.375,"strike":42.486144369615594,"iv":0.5237342393920781,"gamma":0.02362409969154636,"theta":-0.021925413786765616,"vega":0.024976183342491427,"rho":-0.0044855555295806185,"breakevenPct":16.760602071508437},{"delta":0.15,"premium":0.375,"strike":46.33619093327198,"iv":0.3269002590987141,"gamma":0.05052803325308316,"theta":-0.01771250249770706,"vega":0.03316291178722977,"rho":-0.006693291692224673,"breakevenPct":9.150370557908262},{"delta":0.2,"premium":0.375,"strike":48.15736521325474,"iv":0.23052296482100812,"gamma":0.08638236804020771,"theta":-0.014509674844268333,"vega":0.039788437170404325,"rho":-0.008968396343459509,"breakevenPct":5.55052892790976},{"delta":0.25,"premium":0.38213745495063434,"strike":49.071374549506345,"iv":0.1799229272906352,"gamma":0.12650678025147633,"theta":-0.012162002320787547,"vega":0.044467179331566214,"rho":-0.011277080776435005,"breakevenPct":3.7579519146800457},{"delta":0.3,"premium":0.4117646559279262,"strike":49.367646559279265,"iv":0.16447582987839002,"gamma":0.16033995470015205,"theta":-0.010907825620160566,"vega":0.04620398180016807,"rho":-0.01354442379980772,"breakevenPct":3.230885892676608},{"delta":0.35,"premium":0.4413918569052182,"strike":49.663918569052186,"iv":0.14902873246614481,"gamma":0.19417312914882778,"theta":-0.009653648919533585,"vega":0.04794078426876993,"rho":-0.015811766823180435,"breakevenPct":2.70381987067317},{"delta":0.4,"premium":0.47101905788251014,"strike":49.9601905788251,"iv":0.13358163505389964,"gamma":0.22800630359750357,"theta":-0.008399472218906603,"vega":0.04967758673737179,"rho":-0.01807910984655315,"breakevenPct":2.1767538486697324},{"delta":0.45,"premium":0.5006462588598021,"strike":50.25646258859802,"iv":0.11813453764165444,"gamma":0.2618394780461793,"theta":-0.007145295518279622,"vega":0.05141438920597365,"rho":-0.020346452869925865,"breakevenPct":1.6496878266662947},{"delta":0.5,"premium":0.5302734598370941,"strike":50.55273459837094,"iv":0.10268744022940925,"gamma":0.295672652494855,"theta":-0.005891118817652641,"vega":0.05315119167457551,"rho":-0.02261379589329858,"breakevenPct":1.1226218046628573},{"delta":0.55,"premium":0.559900660814386,"strike":50.84900660814386,"iv":0.08724034281716404,"gamma":0.3295058269435308,"theta":-0.004636942117025658,"vega":0.05488799414317737,"rho":-0.0248811389166713,"breakevenPct":0.5955557826594187}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":56.606146548409846,"iv":0.3551162405464145,"gamma":0.04630753544708205,"theta":-0.021243414930879508,"vega":0.033180006881287034,"rho":0.005396501231796699,"breakevenPct":12.632330537828997},{"delta":0.2,"premium":0.45244916940520286,"strike":54.61959335524162,"iv":0.2930305272370056,"gamma":0.0732480382024479,"theta":-0.021545933764645635,"vega":0.039844675343408166,"rho":0.007153929996480298,"breakevenPct":8.858681735362486},{"delta":0.25,"premium":0.7675817965658267,"strike":55.718801833870494,"iv":0.41199015396971905,"gamma":0.06791293552389453,"theta":-0.032629844954357105,"vega":0.04503483585291088,"rho":0.008946902009262412,"breakevenPct":11.654352664608941},{"delta":0.3,"premium":0.5793779163820996,"strike":52.868662508537014,"iv":0.23581410145608261,"gamma":0.10923803748451048,"theta":-0.021017983811850785,"vega":0.04738293352952989,"rho":0.010928878400873556,"breakevenPct":5.6485823889890385},{"delta":0.35,"premium":0.5890417770650044,"strike":52.57874668804987,"iv":0.21715181764161878,"gamma":0.137672239489153,"theta":-0.01925599365011733,"vega":0.04668370768444336,"rho":0.012985671285437473,"breakevenPct":5.094619661269475},{"delta":0.4,"premium":0.5987056377479091,"strike":52.28883086756272,"iv":0.19848953382715492,"gamma":0.16610644149379553,"theta":-0.017494003488383876,"vega":0.045984481839356835,"rho":0.01504246417000139,"breakevenPct":4.540656933549911},{"delta":0.45,"premium":0.6083694984308139,"strike":51.998915047075585,"iv":0.17982725001269106,"gamma":0.19454064349843803,"theta":-0.015732013326650418,"vega":0.04528525599427031,"rho":0.017099257054565307,"breakevenPct":3.986694205830348},{"delta":0.5,"premium":0.6180333591137186,"strike":51.70899922658844,"iv":0.16116496619822723,"gamma":0.22297484550308055,"theta":-0.013970023164916965,"vega":0.04458603014918378,"rho":0.019156049939129224,"breakevenPct":3.4327314781107843},{"delta":0.55,"premium":0.6276972197966234,"strike":51.4190834061013,"iv":0.14250268238376335,"gamma":0.2514090475077231,"theta":-0.012208033003183507,"vega":0.043886804304097256,"rho":0.021212842823693144,"breakevenPct":2.8787687503912203},{"delta":0.6,"premium":0.6373610804795281,"strike":51.129167585614155,"iv":0.12384039856929953,"gamma":0.2798432495123656,"theta":-0.010446042841450055,"vega":0.04318757845901073,"rho":0.023269635708257054,"breakevenPct":2.324806022671657},{"delta":0.65,"premium":0.6470249411624329,"strike":50.83925176512702,"iv":0.10517811475483568,"gamma":0.3082774515170081,"theta":-0.008684052679716598,"vega":0.0424883526139242,"rho":0.02532642859282097,"breakevenPct":1.7708432949520931},{"delta":0.7,"premium":0.6566888018453376,"strike":50.54933594463987,"iv":0.08651583094037185,"gamma":0.33671165352165056,"theta":-0.006922062517983146,"vega":0.04178912676883768,"rho":0.027383221477384888,"breakevenPct":1.21688056723253},{"delta":0.75,"premium":0.6663526625282423,"strike":50.25942012415273,"iv":0.06785354712590796,"gamma":0.36514585552629314,"theta":-0.005160072356249688,"vega":0.041089900923751144,"rho":0.029440014361948808,"breakevenPct":0.662917839512966},{"delta":0.8,"premium":0.7119936938636685,"strike":49.96105926961719,"iv":0.05218386652079768,"gamma":0.38012454503583726,"theta":-0.0035440476697629376,"vega":0.03963419856523284,"rho":0.031461725892743854,"breakevenPct":0.1633767740141496},{"delta":0.85,"premium":1.0636845354737692,"strike":49.59085838371182,"iv":0.06197159759755483,"gamma":0.28064017445522466,"theta":-0.003169718903096279,"vega":0.03174331830878782,"rho":0.03318500812878308,"breakevenPct":0.12678871719849405},{"delta":0.9,"premium":1.4153753770838704,"strike":49.22065749780645,"iv":0.071759328674312,"gamma":0.18115580387461186,"theta":-0.002795390136429619,"vega":0.023852438052342786,"rho":0.03490829036482231,"breakevenPct":0.09020066038283843}],"put":[{"delta":0.1,"premium":0.375,"strike":42.486144369615594,"iv":0.5237342393920781,"gamma":0.02362409969154636,"theta":-0.021925413786765616,"vega":0.024976183342491427,"rho":-0.0044855555295806185,"breakevenPct":16.760602071508437},{"delta":0.15,"premium":0.375,"strike":46.33619093327198,"iv":0.3269002590987141,"gamma":0.05052803325308316,"theta":-0.01771250249770706,"vega":0.03316291178722977,"rho":-0.006693291692224673,"breakevenPct":9.150370557908262},{"delta":0.2,"premium":0.375,"strike":48.15736521325474,"iv":0.23052296482100812,"gamma":0.08638236804020771,"theta":-0.014509674844268333,"vega":0.039788437170404325,"rho":-0.008968396343459509,"breakevenPct":5.55052892790976},{"delta":0.25,"premium":0.38213745495063434,"strike":49.071374549506345,"iv":0.1799229272906352,"gamma":0.12650678025147633,"theta":-0.012162002320787547,"vega":0.044467179331566214,"rho":-0.011277080776435005,"breakevenPct":3.7579519146800457},{"delta":0.3,"premium":0.4117646559279262,"strike":49.367646559279265,"iv":0.16447582987839002,"gamma":0.16033995470015205,"theta":-0.010907825620160566,"vega":0.04620398180016807,"rho":-0.01354442379980772,"breakevenPct":3.230885892676608},{"delta":0.35,"premium":0.4413918569052182,"strike":49.663918569052186,"iv":0.14902873246614481,"gamma":0.19417312914882778,"theta":-0.009653648919533585,"vega":0.04794078426876993,"rho":-0.015811766823180435,"breakevenPct":2.70381987067317},{"delta":0.4,"premium":0.47101905788251014,"strike":49.9601905788251,"iv":0.13358163505389964,"gamma":0.22800630359750357,"theta":-0.008399472218906603,"vega":0.04967758673737179,"rho":-0.01807910984655315,"breakevenPct":2.1767538486697324},{"delta":0.45,"premium":0.5006462588598021,"strike":50.25646258859802,"iv":0.11813453764165444,"gamma":0.2618394780461793,"theta":-0.007145295518279622,"vega":0.05141438920597365,"rho":-0.020346452869925865,"breakevenPct":1.6496878266662947},{"delta":0.5,"premium":0.5302734598370941,"strike":50.55273459837094,"iv":0.10268744022940925,"gamma":0.295672652494855,"theta":-0.005891118817652641,"vega":0.05315119167457551,"rho":-0.02261379589329858,"breakevenPct":1.1226218046628573},{"delta":0.55,"premium":0.559900660814386,"strike":50.84900660814386,"iv":0.08724034281716404,"gamma":0.3295058269435308,"theta":-0.004636942117025658,"vega":0.05488799414317737,"rho":-0.0248811389166713,"breakevenPct":0.5955557826594187}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}