{"symbol":"JMST","url":"https://intraalpha.com/companies/JMST","capturedAt":"2026-10-22T22:56:24.818Z","state":"ready","quote":{"symbol":"JMST","last_price":50.88,"prev_close":50.8,"regular_close":50.88,"change":0.08,"change_pct":0.1575,"regular_change":0.08,"regular_change_pct":0.1575,"extended_change":0,"extended_change_pct":0,"bid":50.5,"ask":51.1,"bid_size":200,"ask_size":100,"volume":2146417,"vwap":50.853373,"open":50.84,"high":50.89,"low":50.8,"close":50.88,"trade_count":2740,"last_trade_at":"2026-10-22T22:30:00.003896889Z","last_quote_at":"2026-10-22T20:00:25.23226224Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:24.336444775-04:00","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":7600000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.53,"dividend_yield":0.0291,"inception_date":"2018-10-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:24.407217+00:00"},"optionObservedAt":"2026-10-22T19:55:01.401Z","bars":[{"c":50.73,"h":50.77,"l":50.7,"n":46,"o":50.73,"t":"2026-10-15T13:30:00Z","v":22316,"vw":50.727253},{"c":50.74,"h":50.74,"l":50.725,"n":35,"o":50.725,"t":"2026-10-15T13:35:00Z","v":9302,"vw":50.738304},{"c":50.725,"h":50.74,"l":50.72,"n":81,"o":50.735,"t":"2026-10-15T13:40:00Z","v":240810,"vw":50.738016},{"c":50.7342,"h":50.735,"l":50.725,"n":10,"o":50.7273,"t":"2026-10-15T13:45:00Z","v":1622,"vw":50.728937},{"c":50.745,"h":50.745,"l":50.73,"n":43,"o":50.735,"t":"2026-10-15T13:50:00Z","v":52784,"vw":50.738428},{"c":50.745,"h":50.745,"l":50.74,"n":14,"o":50.745,"t":"2026-10-15T13:55:00Z","v":4469,"vw":50.744656},{"c":50.7343,"h":50.745,"l":50.7301,"n":21,"o":50.745,"t":"2026-10-15T14:00:00Z","v":4609,"vw":50.742365},{"c":50.7351,"h":50.7355,"l":50.735,"n":7,"o":50.735,"t":"2026-10-15T14:05:00Z","v":3094,"vw":50.7351},{"c":50.735,"h":50.7376,"l":50.7301,"n":11,"o":50.7376,"t":"2026-10-15T14:10:00Z","v":3502,"vw":50.733669},{"c":50.73,"h":50.7352,"l":50.73,"n":36,"o":50.7301,"t":"2026-10-15T14:15:00Z","v":8390,"vw":50.733876},{"c":50.73,"h":50.74,"l":50.73,"n":94,"o":50.73,"t":"2026-10-15T14:20:00Z","v":77848,"vw":50.731953},{"c":50.735,"h":50.735,"l":50.73,"n":29,"o":50.735,"t":"2026-10-15T14:25:00Z","v":9217,"vw":50.733969},{"c":50.735,"h":50.7357,"l":50.73,"n":39,"o":50.7341,"t":"2026-10-15T14:30:00Z","v":44321,"vw":50.731388},{"c":50.735,"h":50.735,"l":50.735,"n":15,"o":50.735,"t":"2026-10-15T14:35:00Z","v":1838,"vw":50.735},{"c":50.73,"h":50.74,"l":50.73,"n":17,"o":50.735,"t":"2026-10-15T14:40:00Z","v":9252,"vw":50.735824},{"c":50.735,"h":50.74,"l":50.73,"n":16,"o":50.7358,"t":"2026-10-15T14:45:00Z","v":5232,"vw":50.733272},{"c":50.735,"h":50.735,"l":50.735,"n":3,"o":50.735,"t":"2026-10-15T14:50:00Z","v":2366,"vw":50.735},{"c":50.735,"h":50.735,"l":50.73,"n":15,"o":50.735,"t":"2026-10-15T14:55:00Z","v":6791,"vw":50.734631},{"c":50.73,"h":50.7399,"l":50.73,"n":34,"o":50.73,"t":"2026-10-15T15:00:00Z","v":16311,"vw":50.73435},{"c":50.735,"h":50.735,"l":50.73,"n":29,"o":50.73,"t":"2026-10-15T15:05:00Z","v":6885,"vw":50.73035},{"c":50.725,"h":50.735,"l":50.72,"n":62,"o":50.73,"t":"2026-10-15T15:10:00Z","v":42736,"vw":50.724532},{"c":50.7259,"h":50.73,"l":50.72,"n":16,"o":50.72,"t":"2026-10-15T15:15:00Z","v":3067,"vw":50.725247},{"c":50.725,"h":50.73,"l":50.72,"n":11,"o":50.72,"t":"2026-10-15T15:20:00Z","v":4356,"vw":50.725368},{"c":50.725,"h":50.73,"l":50.721,"n":31,"o":50.7239,"t":"2026-10-15T15:25:00Z","v":27655,"vw":50.729056},{"c":50.725,"h":50.7254,"l":50.723,"n":19,"o":50.725,"t":"2026-10-15T15:30:00Z","v":7132,"vw":50.723619},{"c":50.7242,"h":50.73,"l":50.72,"n":15,"o":50.725,"t":"2026-10-15T15:35:00Z","v":3302,"vw":50.726364},{"c":50.725,"h":50.725,"l":50.725,"n":4,"o":50.725,"t":"2026-10-15T15:40:00Z","v":1163,"vw":50.725},{"c":50.725,"h":50.7299,"l":50.725,"n":18,"o":50.725,"t":"2026-10-15T15:45:00Z","v":5376,"vw":50.725413},{"c":50.725,"h":50.73,"l":50.725,"n":56,"o":50.725,"t":"2026-10-15T15:50:00Z","v":12112,"vw":50.725968},{"c":50.725,"h":50.73,"l":50.72,"n":54,"o":50.725,"t":"2026-10-15T15:55:00Z","v":15860,"vw":50.725058},{"c":50.725,"h":50.725,"l":50.7243,"n":17,"o":50.725,"t":"2026-10-15T16:00:00Z","v":3309,"vw":50.724884},{"c":50.73,"h":50.73,"l":50.72,"n":47,"o":50.7284,"t":"2026-10-15T16:05:00Z","v":17604,"vw":50.725359},{"c":50.72,"h":50.7299,"l":50.72,"n":46,"o":50.72,"t":"2026-10-15T16:10:00Z","v":9553,"vw":50.72299},{"c":50.725,"h":50.7258,"l":50.72,"n":41,"o":50.72,"t":"2026-10-15T16:15:00Z","v":9840,"vw":50.722028},{"c":50.715,"h":50.7259,"l":50.715,"n":55,"o":50.72,"t":"2026-10-15T16:20:00Z","v":29548,"vw":50.719325},{"c":50.72,"h":50.72,"l":50.71,"n":29,"o":50.7101,"t":"2026-10-15T16:25:00Z","v":22330,"vw":50.717439},{"c":50.72,"h":50.72,"l":50.715,"n":26,"o":50.715,"t":"2026-10-15T16:30:00Z","v":13205,"vw":50.716478},{"c":50.7151,"h":50.7157,"l":50.71,"n":5,"o":50.71,"t":"2026-10-15T16:35:00Z","v":2877,"vw":50.712598},{"c":50.72,"h":50.72,"l":50.72,"n":3,"o":50.72,"t":"2026-10-15T16:40:00Z","v":320,"vw":50.72},{"c":50.715,"h":50.715,"l":50.715,"n":2,"o":50.715,"t":"2026-10-15T16:45:00Z","v":447,"vw":50.715},{"c":50.715,"h":50.72,"l":50.715,"n":13,"o":50.715,"t":"2026-10-15T16:50:00Z","v":15599,"vw":50.718327},{"c":50.714171,"h":50.72,"l":50.714171,"n":4,"o":50.72,"t":"2026-10-15T16:55:00Z","v":1817,"vw":50.715733},{"c":50.715,"h":50.72,"l":50.715,"n":10,"o":50.72,"t":"2026-10-15T17:00:00Z","v":2515,"vw":50.719529},{"c":50.72,"h":50.72,"l":50.715,"n":186,"o":50.72,"t":"2026-10-15T17:05:00Z","v":87633,"vw":50.719427},{"c":50.7142,"h":50.73,"l":50.7142,"n":118,"o":50.7199,"t":"2026-10-15T17:10:00Z","v":44501,"vw":50.722292},{"c":50.7241,"h":50.725,"l":50.71,"n":76,"o":50.7158,"t":"2026-10-15T17:15:00Z","v":28770,"vw":50.718829},{"c":50.725,"h":50.73,"l":50.72,"n":55,"o":50.725,"t":"2026-10-15T17:20:00Z","v":61599,"vw":50.725822},{"c":50.7257,"h":50.7257,"l":50.7257,"n":1,"o":50.7257,"t":"2026-10-15T17:25:00Z","v":424,"vw":50.7257},{"c":50.73,"h":50.73,"l":50.72,"n":43,"o":50.725,"t":"2026-10-15T17:30:00Z","v":19976,"vw":50.723996},{"c":50.725,"h":50.73,"l":50.7221,"n":12,"o":50.7221,"t":"2026-10-15T17:35:00Z","v":9211,"vw":50.726474},{"c":50.7241,"h":50.725,"l":50.7241,"n":5,"o":50.725,"t":"2026-10-15T17:40:00Z","v":1669,"vw":50.724789},{"c":50.73,"h":50.73,"l":50.725,"n":15,"o":50.73,"t":"2026-10-15T17:45:00Z","v":4450,"vw":50.726033},{"c":50.7342,"h":50.735,"l":50.7272,"n":58,"o":50.7272,"t":"2026-10-15T17:50:00Z","v":9586,"vw":50.732155},{"c":50.735,"h":50.735512,"l":50.7341,"n":21,"o":50.7351,"t":"2026-10-15T17:55:00Z","v":4674,"vw":50.735161},{"c":50.735,"h":50.74,"l":50.73,"n":26,"o":50.7397,"t":"2026-10-15T18:00:00Z","v":8521,"vw":50.735867},{"c":50.73,"h":50.7357,"l":50.73,"n":79,"o":50.7357,"t":"2026-10-15T18:05:00Z","v":32373,"vw":50.731985},{"c":50.735,"h":50.735,"l":50.73,"n":18,"o":50.73,"t":"2026-10-15T18:10:00Z","v":6011,"vw":50.732553},{"c":50.73,"h":50.735,"l":50.73,"n":17,"o":50.73,"t":"2026-10-15T18:15:00Z","v":9533,"vw":50.734012},{"c":50.7304,"h":50.74,"l":50.7304,"n":95,"o":50.735,"t":"2026-10-15T18:20:00Z","v":28532,"vw":50.736293},{"c":50.7362,"h":50.7362,"l":50.73,"n":4,"o":50.73,"t":"2026-10-15T18:25:00Z","v":3104,"vw":50.734249},{"c":50.734174,"h":50.735,"l":50.7341,"n":7,"o":50.735,"t":"2026-10-15T18:30:00Z","v":828,"vw":50.734463},{"c":50.73,"h":50.735,"l":50.73,"n":40,"o":50.735,"t":"2026-10-15T18:35:00Z","v":24710,"vw":50.734943},{"c":50.735,"h":50.74,"l":50.73,"n":71,"o":50.735,"t":"2026-10-15T18:40:00Z","v":67976,"vw":50.738448},{"c":50.735,"h":50.74,"l":50.73,"n":24,"o":50.73,"t":"2026-10-15T18:45:00Z","v":26340,"vw":50.737908},{"c":50.735,"h":50.74,"l":50.73,"n":59,"o":50.73,"t":"2026-10-15T18:50:00Z","v":39995,"vw":50.735164},{"c":50.735,"h":50.7399,"l":50.735,"n":15,"o":50.735,"t":"2026-10-15T18:55:00Z","v":3999,"vw":50.735705},{"c":50.74,"h":50.74,"l":50.7301,"n":45,"o":50.7301,"t":"2026-10-15T19:00:00Z","v":24443,"vw":50.733109},{"c":50.745,"h":50.75,"l":50.7342,"n":130,"o":50.74,"t":"2026-10-15T19:05:00Z","v":105163,"vw":50.746184},{"c":50.74,"h":50.75,"l":50.74,"n":72,"o":50.745,"t":"2026-10-15T19:10:00Z","v":27671,"vw":50.743601},{"c":50.745,"h":50.7467,"l":50.74,"n":46,"o":50.745,"t":"2026-10-15T19:15:00Z","v":22483,"vw":50.745046},{"c":50.75,"h":50.75,"l":50.74,"n":29,"o":50.745,"t":"2026-10-15T19:20:00Z","v":10117,"vw":50.744145},{"c":50.75,"h":50.75,"l":50.745,"n":64,"o":50.745,"t":"2026-10-15T19:25:00Z","v":13062,"vw":50.74536},{"c":50.7457,"h":50.75,"l":50.74,"n":75,"o":50.745,"t":"2026-10-15T19:30:00Z","v":18822,"vw":50.745637},{"c":50.7451,"h":50.75,"l":50.745,"n":41,"o":50.745,"t":"2026-10-15T19:35:00Z","v":10521,"vw":50.746086},{"c":50.745,"h":50.75,"l":50.74,"n":81,"o":50.74,"t":"2026-10-15T19:40:00Z","v":30443,"vw":50.742547},{"c":50.745,"h":50.75,"l":50.74,"n":86,"o":50.74,"t":"2026-10-15T19:45:00Z","v":116918,"vw":50.741233},{"c":50.745,"h":50.75,"l":50.74,"n":71,"o":50.75,"t":"2026-10-15T19:50:00Z","v":28866,"vw":50.743826},{"c":50.75,"h":50.75,"l":50.74,"n":109,"o":50.745,"t":"2026-10-15T19:55:00Z","v":36381,"vw":50.745873},{"c":50.74,"h":50.74,"l":50.74,"n":6,"o":50.74,"t":"2026-10-15T20:00:00Z","v":231,"vw":50.74},{"c":50.74,"h":50.76,"l":50.74,"n":11,"o":50.74,"t":"2026-10-16T13:25:00Z","v":1280,"vw":50.7512},{"c":50.7201,"h":50.74,"l":50.71,"n":37,"o":50.74,"t":"2026-10-16T13:30:00Z","v":42602,"vw":50.730538},{"c":50.74,"h":50.74,"l":50.725,"n":122,"o":50.725,"t":"2026-10-16T13:35:00Z","v":56305,"vw":50.733127},{"c":50.7399,"h":50.74,"l":50.7318,"n":31,"o":50.735,"t":"2026-10-16T13:40:00Z","v":20657,"vw":50.736054},{"c":50.735,"h":50.74,"l":50.73,"n":14,"o":50.735,"t":"2026-10-16T13:45:00Z","v":14737,"vw":50.7331},{"c":50.7342,"h":50.74,"l":50.7342,"n":12,"o":50.74,"t":"2026-10-16T13:50:00Z","v":52645,"vw":50.739988},{"c":50.74,"h":50.75,"l":50.74,"n":36,"o":50.74,"t":"2026-10-16T13:55:00Z","v":9678,"vw":50.744816},{"c":50.745,"h":50.75,"l":50.745,"n":24,"o":50.745,"t":"2026-10-16T14:00:00Z","v":43473,"vw":50.749022},{"c":50.745,"h":50.75,"l":50.74,"n":28,"o":50.75,"t":"2026-10-16T14:05:00Z","v":36578,"vw":50.744363},{"c":50.745,"h":50.745,"l":50.745,"n":8,"o":50.745,"t":"2026-10-16T14:10:00Z","v":3912,"vw":50.745},{"c":50.745,"h":50.745,"l":50.745,"n":24,"o":50.745,"t":"2026-10-16T14:15:00Z","v":4332,"vw":50.745},{"c":50.745,"h":50.75,"l":50.745,"n":20,"o":50.745,"t":"2026-10-16T14:20:00Z","v":4270,"vw":50.745839},{"c":50.745,"h":50.7457,"l":50.745,"n":13,"o":50.745,"t":"2026-10-16T14:25:00Z","v":3167,"vw":50.745072},{"c":50.745,"h":50.75,"l":50.74,"n":52,"o":50.75,"t":"2026-10-16T14:30:00Z","v":24082,"vw":50.743825},{"c":50.745,"h":50.745,"l":50.7443,"n":12,"o":50.745,"t":"2026-10-16T14:35:00Z","v":2919,"vw":50.744903},{"c":50.7499,"h":50.76,"l":50.745,"n":73,"o":50.745,"t":"2026-10-16T14:40:00Z","v":80594,"vw":50.754809},{"c":50.745,"h":50.75,"l":50.74,"n":42,"o":50.745,"t":"2026-10-16T14:45:00Z","v":22510,"vw":50.742507},{"c":50.745,"h":50.745,"l":50.745,"n":2,"o":50.745,"t":"2026-10-16T14:55:00Z","v":1458,"vw":50.745},{"c":50.745,"h":50.75,"l":50.744,"n":36,"o":50.745,"t":"2026-10-16T15:00:00Z","v":17349,"vw":50.748046},{"c":50.745,"h":50.7499,"l":50.745,"n":9,"o":50.745,"t":"2026-10-16T15:05:00Z","v":53161,"vw":50.749863},{"c":50.755,"h":50.76,"l":50.7436,"n":68,"o":50.7499,"t":"2026-10-16T15:10:00Z","v":83150,"vw":50.750525},{"c":50.7557,"h":50.76,"l":50.7557,"n":14,"o":50.76,"t":"2026-10-16T15:15:00Z","v":9044,"vw":50.759144},{"c":50.7559,"h":50.7599,"l":50.755,"n":9,"o":50.755,"t":"2026-10-16T15:20:00Z","v":3354,"vw":50.756387},{"c":50.76,"h":50.76,"l":50.75,"n":20,"o":50.755,"t":"2026-10-16T15:25:00Z","v":14934,"vw":50.75925},{"c":50.755,"h":50.76,"l":50.75,"n":84,"o":50.76,"t":"2026-10-16T15:30:00Z","v":19095,"vw":50.752535},{"c":50.75,"h":50.7597,"l":50.75,"n":33,"o":50.7597,"t":"2026-10-16T15:35:00Z","v":17796,"vw":50.754186},{"c":50.755,"h":50.76,"l":50.75,"n":20,"o":50.755,"t":"2026-10-16T15:40:00Z","v":93609,"vw":50.757874},{"c":50.75,"h":50.76,"l":50.75,"n":51,"o":50.755,"t":"2026-10-16T15:45:00Z","v":19667,"vw":50.751631},{"c":50.75,"h":50.7599,"l":50.75,"n":33,"o":50.75,"t":"2026-10-16T15:50:00Z","v":19408,"vw":50.754347},{"c":50.75,"h":50.755,"l":50.75,"n":8,"o":50.75,"t":"2026-10-16T15:55:00Z","v":1787,"vw":50.751622},{"c":50.755,"h":50.76,"l":50.75,"n":17,"o":50.755,"t":"2026-10-16T16:00:00Z","v":11680,"vw":50.756664},{"c":50.755,"h":50.76,"l":50.75,"n":29,"o":50.75,"t":"2026-10-16T16:05:00Z","v":12808,"vw":50.755238},{"c":50.755,"h":50.76,"l":50.75,"n":17,"o":50.755,"t":"2026-10-16T16:10:00Z","v":8715,"vw":50.75602},{"c":50.75,"h":50.7558,"l":50.75,"n":21,"o":50.755,"t":"2026-10-16T16:15:00Z","v":6282,"vw":50.752806},{"c":50.75,"h":50.76,"l":50.75,"n":302,"o":50.75,"t":"2026-10-16T16:20:00Z","v":150993,"vw":50.756393},{"c":50.75,"h":50.7558,"l":50.75,"n":35,"o":50.755,"t":"2026-10-16T16:25:00Z","v":20696,"vw":50.751014},{"c":50.75,"h":50.755,"l":50.75,"n":33,"o":50.75,"t":"2026-10-16T16:30:00Z","v":11687,"vw":50.751133},{"c":50.75,"h":50.76,"l":50.75,"n":64,"o":50.755,"t":"2026-10-16T16:35:00Z","v":11031,"vw":50.751018},{"c":50.75,"h":50.7557,"l":50.75,"n":12,"o":50.755,"t":"2026-10-16T16:40:00Z","v":4851,"vw":50.75334},{"c":50.755,"h":50.755,"l":50.7501,"n":7,"o":50.7501,"t":"2026-10-16T16:45:00Z","v":1920,"vw":50.754397},{"c":50.76,"h":50.76,"l":50.75,"n":10,"o":50.755,"t":"2026-10-16T16:50:00Z","v":5006,"vw":50.754597},{"c":50.755,"h":50.7599,"l":50.75,"n":17,"o":50.75,"t":"2026-10-16T16:55:00Z","v":6955,"vw":50.754781},{"c":50.755,"h":50.755,"l":50.75,"n":8,"o":50.75,"t":"2026-10-16T17:00:00Z","v":5122,"vw":50.750362},{"c":50.755,"h":50.755,"l":50.75,"n":5,"o":50.75,"t":"2026-10-16T17:05:00Z","v":2343,"vw":50.754053},{"c":50.75,"h":50.7571,"l":50.75,"n":3,"o":50.7571,"t":"2026-10-16T17:10:00Z","v":9437,"vw":50.752805},{"c":50.755,"h":50.7557,"l":50.75,"n":9,"o":50.7528,"t":"2026-10-16T17:15:00Z","v":4571,"vw":50.754357},{"c":50.755,"h":50.755,"l":50.75,"n":10,"o":50.755,"t":"2026-10-16T17:20:00Z","v":17305,"vw":50.751557},{"c":50.755,"h":50.76,"l":50.75,"n":10,"o":50.755,"t":"2026-10-16T17:25:00Z","v":2780,"vw":50.755},{"c":50.73,"h":50.755,"l":50.73,"n":31,"o":50.7525,"t":"2026-10-16T17:30:00Z","v":695917,"vw":50.730313},{"c":50.745,"h":50.75,"l":50.74,"n":14,"o":50.745,"t":"2026-10-16T17:35:00Z","v":6339,"vw":50.745227},{"c":50.745,"h":50.75,"l":50.74,"n":17,"o":50.745,"t":"2026-10-16T17:40:00Z","v":21624,"vw":50.746849},{"c":50.745,"h":50.7499,"l":50.7443,"n":9,"o":50.7443,"t":"2026-10-16T17:45:00Z","v":3234,"vw":50.744959},{"c":50.74,"h":50.745,"l":50.74,"n":61,"o":50.745,"t":"2026-10-16T17:50:00Z","v":56678,"vw":50.740838},{"c":50.74,"h":50.745,"l":50.74,"n":27,"o":50.74,"t":"2026-10-16T17:55:00Z","v":15082,"vw":50.743193},{"c":50.735,"h":50.7497,"l":50.73,"n":32,"o":50.7401,"t":"2026-10-16T18:00:00Z","v":7484,"vw":50.737214},{"c":50.7357,"h":50.7357,"l":50.73,"n":10,"o":50.73,"t":"2026-10-16T18:05:00Z","v":1661,"vw":50.735198},{"c":50.74,"h":50.74,"l":50.735,"n":11,"o":50.735,"t":"2026-10-16T18:10:00Z","v":9972,"vw":50.739646},{"c":50.735,"h":50.7357,"l":50.73,"n":11,"o":50.7357,"t":"2026-10-16T18:15:00Z","v":5604,"vw":50.733899},{"c":50.735,"h":50.74,"l":50.73,"n":15,"o":50.735,"t":"2026-10-16T18:20:00Z","v":5774,"vw":50.73804},{"c":50.735,"h":50.7359,"l":50.73,"n":10,"o":50.735,"t":"2026-10-16T18:25:00Z","v":25338,"vw":50.730524},{"c":50.735,"h":50.74,"l":50.73,"n":103,"o":50.73,"t":"2026-10-16T18:30:00Z","v":25660,"vw":50.735988},{"c":50.735,"h":50.74,"l":50.7301,"n":37,"o":50.735,"t":"2026-10-16T18:35:00Z","v":17226,"vw":50.735765},{"c":50.735,"h":50.74,"l":50.735,"n":42,"o":50.735,"t":"2026-10-16T18:40:00Z","v":33028,"vw":50.738615},{"c":50.735,"h":50.7357,"l":50.735,"n":55,"o":50.735,"t":"2026-10-16T18:45:00Z","v":10466,"vw":50.735168},{"c":50.735,"h":50.74,"l":50.73,"n":20,"o":50.73,"t":"2026-10-16T18:50:00Z","v":11875,"vw":50.73268},{"c":50.735,"h":50.74,"l":50.735,"n":13,"o":50.735,"t":"2026-10-16T18:55:00Z","v":4031,"vw":50.735537},{"c":50.7351,"h":50.74,"l":50.73,"n":34,"o":50.735,"t":"2026-10-16T19:00:00Z","v":5143,"vw":50.735061},{"c":50.735,"h":50.74,"l":50.735,"n":42,"o":50.735,"t":"2026-10-16T19:05:00Z","v":5708,"vw":50.737136},{"c":50.735,"h":50.7398,"l":50.73,"n":27,"o":50.7398,"t":"2026-10-16T19:10:00Z","v":5546,"vw":50.73494},{"c":50.7334,"h":50.7399,"l":50.7334,"n":27,"o":50.735,"t":"2026-10-16T19:15:00Z","v":12466,"vw":50.734795},{"c":50.7355,"h":50.75,"l":50.73,"n":144,"o":50.73,"t":"2026-10-16T19:20:00Z","v":123399,"vw":50.740909},{"c":50.745,"h":50.75,"l":50.735,"n":105,"o":50.74,"t":"2026-10-16T19:25:00Z","v":57047,"vw":50.743671},{"c":50.745,"h":50.75,"l":50.74,"n":43,"o":50.7451,"t":"2026-10-16T19:30:00Z","v":11742,"vw":50.744617},{"c":50.745,"h":50.75,"l":50.7443,"n":22,"o":50.745,"t":"2026-10-16T19:35:00Z","v":10118,"vw":50.746713},{"c":50.7499,"h":50.75,"l":50.73,"n":148,"o":50.75,"t":"2026-10-16T19:40:00Z","v":147844,"vw":50.736572},{"c":50.75,"h":50.75,"l":50.74,"n":47,"o":50.75,"t":"2026-10-16T19:45:00Z","v":119763,"vw":50.746703},{"c":50.755,"h":50.76,"l":50.745,"n":116,"o":50.75,"t":"2026-10-16T19:50:00Z","v":61850,"vw":50.753369},{"c":50.73,"h":50.76,"l":50.73,"n":228,"o":50.755,"t":"2026-10-16T19:55:00Z","v":110138,"vw":50.751809},{"c":50.73,"h":50.73,"l":50.73,"n":4,"o":50.73,"t":"2026-10-16T20:00:00Z","v":239,"vw":50.73},{"c":50.8,"h":50.8,"l":50.8,"n":307,"o":50.8,"t":"2026-10-16T20:05:00Z","v":232155,"vw":50.8},{"c":50.8,"h":50.8,"l":50.8,"n":8,"o":50.8,"t":"2026-10-16T20:10:00Z","v":4464,"vw":50.8},{"c":50.8,"h":50.8,"l":50.79,"n":8,"o":50.8,"t":"2026-10-16T20:15:00Z","v":3210,"vw":50.79947},{"c":50.8,"h":50.8,"l":50.8,"n":5,"o":50.8,"t":"2026-10-16T20:30:00Z","v":17310,"vw":50.8},{"c":50.78,"h":50.79,"l":50.78,"n":14,"o":50.79,"t":"2026-10-16T20:40:00Z","v":10845,"vw":50.789221},{"c":50.74,"h":50.74,"l":50.74,"n":1,"o":50.74,"t":"2026-10-19T13:05:00Z","v":158,"vw":50.74},{"c":50.745,"h":50.78,"l":50.745,"n":36,"o":50.75,"t":"2026-10-19T13:30:00Z","v":32907,"vw":50.768196},{"c":50.745,"h":50.75,"l":50.7428,"n":7,"o":50.75,"t":"2026-10-19T13:35:00Z","v":1898,"vw":50.744638},{"c":50.7428,"h":50.745,"l":50.7428,"n":54,"o":50.745,"t":"2026-10-19T13:40:00Z","v":34292,"vw":50.74497},{"c":50.7451,"h":50.75,"l":50.745,"n":40,"o":50.745,"t":"2026-10-19T13:45:00Z","v":29369,"vw":50.749669},{"c":50.745,"h":50.745,"l":50.74,"n":8,"o":50.7443,"t":"2026-10-19T13:50:00Z","v":1499,"vw":50.743246},{"c":50.74,"h":50.745,"l":50.74,"n":3,"o":50.745,"t":"2026-10-19T13:55:00Z","v":333,"vw":50.7425},{"c":50.7499,"h":50.75,"l":50.745,"n":28,"o":50.75,"t":"2026-10-19T14:00:00Z","v":6456,"vw":50.748011},{"c":50.75,"h":50.75,"l":50.741,"n":38,"o":50.7472,"t":"2026-10-19T14:05:00Z","v":15350,"vw":50.747705},{"c":50.75,"h":50.75,"l":50.7423,"n":17,"o":50.7451,"t":"2026-10-19T14:10:00Z","v":11591,"vw":50.747436},{"c":50.7599,"h":50.76,"l":50.7402,"n":94,"o":50.75,"t":"2026-10-19T14:15:00Z","v":72417,"vw":50.759397},{"c":50.765,"h":50.765,"l":50.7599,"n":49,"o":50.76,"t":"2026-10-19T14:20:00Z","v":14106,"vw":50.761425},{"c":50.765,"h":50.7657,"l":50.76,"n":26,"o":50.765,"t":"2026-10-19T14:25:00Z","v":10692,"vw":50.763762},{"c":50.765,"h":50.7655,"l":50.76,"n":12,"o":50.765,"t":"2026-10-19T14:30:00Z","v":6382,"vw":50.763195},{"c":50.766,"h":50.766,"l":50.76,"n":26,"o":50.765,"t":"2026-10-19T14:35:00Z","v":6588,"vw":50.762897},{"c":50.765,"h":50.77,"l":50.76,"n":32,"o":50.765,"t":"2026-10-19T14:40:00Z","v":48332,"vw":50.768988},{"c":50.765,"h":50.7699,"l":50.76,"n":15,"o":50.765,"t":"2026-10-19T14:45:00Z","v":5504,"vw":50.766062},{"c":50.77,"h":50.77,"l":50.76,"n":43,"o":50.765,"t":"2026-10-19T14:50:00Z","v":19328,"vw":50.767411},{"c":50.76,"h":50.77,"l":50.76,"n":18,"o":50.76,"t":"2026-10-19T14:55:00Z","v":4095,"vw":50.76457},{"c":50.765,"h":50.77,"l":50.76,"n":31,"o":50.7636,"t":"2026-10-19T15:00:00Z","v":17287,"vw":50.766143},{"c":50.76,"h":50.77,"l":50.76,"n":28,"o":50.76,"t":"2026-10-19T15:05:00Z","v":10186,"vw":50.764106},{"c":50.76,"h":50.77,"l":50.76,"n":24,"o":50.765,"t":"2026-10-19T15:10:00Z","v":23555,"vw":50.761482},{"c":50.765,"h":50.77,"l":50.76,"n":60,"o":50.765,"t":"2026-10-19T15:15:00Z","v":11933,"vw":50.763865},{"c":50.765,"h":50.765,"l":50.765,"n":20,"o":50.765,"t":"2026-10-19T15:20:00Z","v":4627,"vw":50.765},{"c":50.765,"h":50.765,"l":50.76,"n":14,"o":50.765,"t":"2026-10-19T15:25:00Z","v":4977,"vw":50.764794},{"c":50.76,"h":50.765,"l":50.76,"n":30,"o":50.765,"t":"2026-10-19T15:30:00Z","v":9568,"vw":50.763334},{"c":50.765,"h":50.765,"l":50.76,"n":15,"o":50.765,"t":"2026-10-19T15:35:00Z","v":2689,"vw":50.762729},{"c":50.765,"h":50.77,"l":50.76,"n":6,"o":50.77,"t":"2026-10-19T15:40:00Z","v":14083,"vw":50.769604},{"c":50.76,"h":50.77,"l":50.755,"n":75,"o":50.765,"t":"2026-10-19T15:45:00Z","v":27162,"vw":50.760427},{"c":50.7571,"h":50.7571,"l":50.755,"n":10,"o":50.755,"t":"2026-10-19T15:50:00Z","v":7278,"vw":50.756463},{"c":50.76,"h":50.76,"l":50.74,"n":35,"o":50.755,"t":"2026-10-19T15:55:00Z","v":98580,"vw":50.74421},{"c":50.755,"h":50.755,"l":50.7501,"n":9,"o":50.7528,"t":"2026-10-19T16:00:00Z","v":11137,"vw":50.754636},{"c":50.755,"h":50.755,"l":50.755,"n":11,"o":50.755,"t":"2026-10-19T16:05:00Z","v":4187,"vw":50.755},{"c":50.755,"h":50.76,"l":50.755,"n":20,"o":50.755,"t":"2026-10-19T16:10:00Z","v":10029,"vw":50.756178},{"c":50.7576,"h":50.76,"l":50.75,"n":18,"o":50.75,"t":"2026-10-19T16:15:00Z","v":17115,"vw":50.757755},{"c":50.755,"h":50.7578,"l":50.755,"n":14,"o":50.7578,"t":"2026-10-19T16:20:00Z","v":7379,"vw":50.757379},{"c":50.755,"h":50.76,"l":50.7501,"n":25,"o":50.755,"t":"2026-10-19T16:25:00Z","v":12938,"vw":50.751846},{"c":50.7599,"h":50.7599,"l":50.75,"n":5,"o":50.755,"t":"2026-10-19T16:30:00Z","v":1095,"vw":50.756379},{"c":50.755,"h":50.756,"l":50.753,"n":18,"o":50.755,"t":"2026-10-19T16:35:00Z","v":10055,"vw":50.754771},{"c":50.755,"h":50.76,"l":50.75,"n":17,"o":50.755,"t":"2026-10-19T16:40:00Z","v":15241,"vw":50.751955},{"c":50.755,"h":50.755,"l":50.75,"n":23,"o":50.755,"t":"2026-10-19T16:45:00Z","v":12933,"vw":50.751458},{"c":50.755,"h":50.76,"l":50.755,"n":19,"o":50.755,"t":"2026-10-19T16:50:00Z","v":4917,"vw":50.755239},{"c":50.755,"h":50.76,"l":50.7501,"n":23,"o":50.755,"t":"2026-10-19T16:55:00Z","v":3044,"vw":50.754505},{"c":50.755,"h":50.7567,"l":50.755,"n":23,"o":50.755,"t":"2026-10-19T17:00:00Z","v":5445,"vw":50.755324},{"c":50.7557,"h":50.76,"l":50.75,"n":20,"o":50.76,"t":"2026-10-19T17:05:00Z","v":4093,"vw":50.754612},{"c":50.75,"h":50.755,"l":50.75,"n":10,"o":50.755,"t":"2026-10-19T17:10:00Z","v":1371,"vw":50.754632},{"c":50.755,"h":50.76,"l":50.7501,"n":27,"o":50.755,"t":"2026-10-19T17:15:00Z","v":15059,"vw":50.754712},{"c":50.755,"h":50.7558,"l":50.755,"n":22,"o":50.755,"t":"2026-10-19T17:20:00Z","v":4302,"vw":50.755108},{"c":50.755,"h":50.76,"l":50.7539,"n":12,"o":50.755,"t":"2026-10-19T17:25:00Z","v":21544,"vw":50.759577},{"c":50.755,"h":50.755,"l":50.75,"n":21,"o":50.755,"t":"2026-10-19T17:30:00Z","v":16720,"vw":50.751513},{"c":50.755,"h":50.755,"l":50.755,"n":13,"o":50.755,"t":"2026-10-19T17:35:00Z","v":7441,"vw":50.755},{"c":50.76,"h":50.76,"l":50.755,"n":39,"o":50.755,"t":"2026-10-19T17:40:00Z","v":7477,"vw":50.758741},{"c":50.76,"h":50.765,"l":50.755,"n":70,"o":50.76,"t":"2026-10-19T17:45:00Z","v":16839,"vw":50.762788},{"c":50.76,"h":50.765,"l":50.76,"n":48,"o":50.76,"t":"2026-10-19T17:50:00Z","v":14767,"vw":50.761708},{"c":50.7698,"h":50.7698,"l":50.76,"n":25,"o":50.76,"t":"2026-10-19T17:55:00Z","v":5465,"vw":50.762085},{"c":50.76,"h":50.77,"l":50.76,"n":27,"o":50.76,"t":"2026-10-19T18:00:00Z","v":4858,"vw":50.761488},{"c":50.76,"h":50.77,"l":50.76,"n":31,"o":50.76,"t":"2026-10-19T18:05:00Z","v":26552,"vw":50.761435},{"c":50.765,"h":50.77,"l":50.76,"n":24,"o":50.765,"t":"2026-10-19T18:10:00Z","v":3757,"vw":50.763896},{"c":50.76,"h":50.77,"l":50.76,"n":58,"o":50.7698,"t":"2026-10-19T18:15:00Z","v":15015,"vw":50.765092},{"c":50.765,"h":50.7657,"l":50.76,"n":31,"o":50.76,"t":"2026-10-19T18:20:00Z","v":6926,"vw":50.764108},{"c":50.76,"h":50.77,"l":50.76,"n":65,"o":50.76,"t":"2026-10-19T18:25:00Z","v":68935,"vw":50.760342},{"c":50.76,"h":50.765,"l":50.76,"n":12,"o":50.765,"t":"2026-10-19T18:30:00Z","v":10105,"vw":50.760662},{"c":50.76,"h":50.7657,"l":50.76,"n":20,"o":50.7657,"t":"2026-10-19T18:35:00Z","v":10637,"vw":50.764121},{"c":50.76,"h":50.765,"l":50.76,"n":21,"o":50.765,"t":"2026-10-19T18:40:00Z","v":2808,"vw":50.762173},{"c":50.765,"h":50.77,"l":50.76,"n":52,"o":50.765,"t":"2026-10-19T18:45:00Z","v":10485,"vw":50.764034},{"c":50.76,"h":50.765,"l":50.76,"n":25,"o":50.76,"t":"2026-10-19T18:50:00Z","v":7573,"vw":50.763603},{"c":50.765,"h":50.765,"l":50.76,"n":12,"o":50.76,"t":"2026-10-19T18:55:00Z","v":5993,"vw":50.764583},{"c":50.76,"h":50.77,"l":50.76,"n":52,"o":50.765,"t":"2026-10-19T19:00:00Z","v":61762,"vw":50.768094},{"c":50.765,"h":50.7652,"l":50.76,"n":43,"o":50.765,"t":"2026-10-19T19:05:00Z","v":25479,"vw":50.763896},{"c":50.765,"h":50.77,"l":50.76,"n":32,"o":50.765,"t":"2026-10-19T19:10:00Z","v":8852,"vw":50.764492},{"c":50.765,"h":50.77,"l":50.76,"n":43,"o":50.765,"t":"2026-10-19T19:15:00Z","v":27202,"vw":50.763833},{"c":50.765,"h":50.77,"l":50.76,"n":42,"o":50.765,"t":"2026-10-19T19:20:00Z","v":18391,"vw":50.767016},{"c":50.765,"h":50.77,"l":50.76,"n":58,"o":50.765,"t":"2026-10-19T19:25:00Z","v":31001,"vw":50.764328},{"c":50.765,"h":50.765,"l":50.76,"n":32,"o":50.765,"t":"2026-10-19T19:30:00Z","v":4479,"vw":50.764652},{"c":50.765,"h":50.77,"l":50.76,"n":40,"o":50.765,"t":"2026-10-19T19:35:00Z","v":39285,"vw":50.768263},{"c":50.765,"h":50.77,"l":50.765,"n":94,"o":50.765,"t":"2026-10-19T19:40:00Z","v":45702,"vw":50.767391},{"c":50.765,"h":50.77,"l":50.76,"n":86,"o":50.765,"t":"2026-10-19T19:45:00Z","v":48499,"vw":50.76257},{"c":50.765,"h":50.77,"l":50.76,"n":63,"o":50.765,"t":"2026-10-19T19:50:00Z","v":52007,"vw":50.762539},{"c":50.76,"h":50.77,"l":50.76,"n":64,"o":50.765,"t":"2026-10-19T19:55:00Z","v":15411,"vw":50.762093},{"c":50.77,"h":50.77,"l":50.77,"n":4,"o":50.77,"t":"2026-10-19T20:00:00Z","v":205,"vw":50.77},{"c":50.74,"h":50.74,"l":50.74,"n":8,"o":50.74,"t":"2026-10-19T20:15:00Z","v":55900,"vw":50.74},{"c":50.74,"h":50.74,"l":50.74,"n":4,"o":50.74,"t":"2026-10-19T20:20:00Z","v":3200,"vw":50.74},{"c":50.732,"h":50.732,"l":50.732,"n":1,"o":50.732,"t":"2026-10-19T22:00:00Z","v":100,"vw":50.732},{"c":50.732,"h":50.732,"l":50.732,"n":1,"o":50.732,"t":"2026-10-19T22:10:00Z","v":300,"vw":50.732},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-19T22:15:00Z","v":100,"vw":50.76},{"c":50.7221,"h":50.7221,"l":50.7221,"n":1,"o":50.7221,"t":"2026-10-19T22:30:00Z","v":600,"vw":50.7221},{"c":50.724,"h":50.76,"l":50.724,"n":4,"o":50.76,"t":"2026-10-19T22:45:00Z","v":800,"vw":50.742},{"c":50.724,"h":50.76,"l":50.724,"n":4,"o":50.76,"t":"2026-10-19T22:55:00Z","v":800,"vw":50.7429},{"c":50.7366,"h":50.7366,"l":50.7366,"n":1,"o":50.7366,"t":"2026-10-19T23:00:00Z","v":400,"vw":50.7366},{"c":50.7366,"h":50.7366,"l":50.7366,"n":1,"o":50.7366,"t":"2026-10-19T23:05:00Z","v":400,"vw":50.7366},{"c":50.7366,"h":50.7366,"l":50.7366,"n":1,"o":50.7366,"t":"2026-10-19T23:10:00Z","v":600,"vw":50.7366},{"c":50.724,"h":50.76,"l":50.724,"n":4,"o":50.76,"t":"2026-10-19T23:15:00Z","v":800,"vw":50.742},{"c":50.7366,"h":50.7366,"l":50.7366,"n":1,"o":50.7366,"t":"2026-10-19T23:25:00Z","v":400,"vw":50.7366},{"c":50.76,"h":50.76,"l":50.76,"n":2,"o":50.76,"t":"2026-10-19T23:35:00Z","v":400,"vw":50.76},{"c":50.724,"h":50.76,"l":50.724,"n":4,"o":50.76,"t":"2026-10-19T23:40:00Z","v":400,"vw":50.742},{"c":50.7366,"h":50.7366,"l":50.7183,"n":3,"o":50.724,"t":"2026-10-19T23:45:00Z","v":300,"vw":50.7263},{"c":50.7366,"h":50.7366,"l":50.724,"n":2,"o":50.724,"t":"2026-10-19T23:50:00Z","v":500,"vw":50.73408},{"c":50.724,"h":50.76,"l":50.64,"n":18,"o":50.76,"t":"2026-10-19T23:55:00Z","v":2600,"vw":50.736738},{"c":50.766,"h":50.766,"l":50.766,"n":1,"o":50.766,"t":"2026-10-20T11:00:00Z","v":200,"vw":50.766},{"c":50.79,"h":50.79,"l":50.7815,"n":2,"o":50.7815,"t":"2026-10-20T11:10:00Z","v":200,"vw":50.78575},{"c":50.78,"h":50.78,"l":50.78,"n":1,"o":50.78,"t":"2026-10-20T11:45:00Z","v":100,"vw":50.78},{"c":50.7579,"h":50.7579,"l":50.7579,"n":1,"o":50.7579,"t":"2026-10-20T12:30:00Z","v":100,"vw":50.7579},{"c":50.78,"h":50.78,"l":50.76,"n":26,"o":50.76,"t":"2026-10-20T13:30:00Z","v":45172,"vw":50.770474},{"c":50.775,"h":50.78,"l":50.775,"n":26,"o":50.775,"t":"2026-10-20T13:35:00Z","v":5473,"vw":50.777264},{"c":50.7627,"h":50.775,"l":50.7627,"n":33,"o":50.77,"t":"2026-10-20T13:40:00Z","v":7704,"vw":50.771275},{"c":50.775,"h":50.7758,"l":50.7616,"n":19,"o":50.7616,"t":"2026-10-20T13:45:00Z","v":9805,"vw":50.76611},{"c":50.7751,"h":50.78,"l":50.77,"n":73,"o":50.7702,"t":"2026-10-20T13:50:00Z","v":31476,"vw":50.776193},{"c":50.775,"h":50.7758,"l":50.77,"n":27,"o":50.77,"t":"2026-10-20T13:55:00Z","v":8513,"vw":50.772998},{"c":50.765,"h":50.77,"l":50.764,"n":21,"o":50.77,"t":"2026-10-20T14:00:00Z","v":29290,"vw":50.767914},{"c":50.77,"h":50.77,"l":50.765,"n":22,"o":50.7673,"t":"2026-10-20T14:05:00Z","v":21301,"vw":50.766029},{"c":50.765,"h":50.77,"l":50.7601,"n":34,"o":50.765,"t":"2026-10-20T14:10:00Z","v":11828,"vw":50.765647},{"c":50.775,"h":50.775,"l":50.7673,"n":15,"o":50.7673,"t":"2026-10-20T14:15:00Z","v":5796,"vw":50.77029},{"c":50.77,"h":50.7755,"l":50.77,"n":21,"o":50.77,"t":"2026-10-20T14:20:00Z","v":4882,"vw":50.773678},{"c":50.775,"h":50.775,"l":50.7725,"n":22,"o":50.775,"t":"2026-10-20T14:25:00Z","v":2159,"vw":50.774726},{"c":50.77,"h":50.78,"l":50.77,"n":27,"o":50.7757,"t":"2026-10-20T14:30:00Z","v":13402,"vw":50.776908},{"c":50.775,"h":50.7758,"l":50.77,"n":43,"o":50.77,"t":"2026-10-20T14:35:00Z","v":22361,"vw":50.770576},{"c":50.76,"h":50.775,"l":50.76,"n":16,"o":50.775,"t":"2026-10-20T14:40:00Z","v":2838,"vw":50.765012},{"c":50.7672,"h":50.7672,"l":50.76,"n":4,"o":50.76,"t":"2026-10-20T14:45:00Z","v":7216,"vw":50.761694},{"c":50.76,"h":50.7697,"l":50.76,"n":10,"o":50.7697,"t":"2026-10-20T14:50:00Z","v":13566,"vw":50.760265},{"c":50.765,"h":50.7688,"l":50.76,"n":19,"o":50.765,"t":"2026-10-20T14:55:00Z","v":10606,"vw":50.766056},{"c":50.765,"h":50.7698,"l":50.765,"n":17,"o":50.765,"t":"2026-10-20T15:00:00Z","v":8379,"vw":50.768334},{"c":50.765,"h":50.77,"l":50.765,"n":12,"o":50.765,"t":"2026-10-20T15:05:00Z","v":2302,"vw":50.76587},{"c":50.765,"h":50.7697,"l":50.764,"n":20,"o":50.7676,"t":"2026-10-20T15:10:00Z","v":20095,"vw":50.765901},{"c":50.765,"h":50.7672,"l":50.76,"n":8,"o":50.76,"t":"2026-10-20T15:15:00Z","v":1790,"vw":50.763456},{"c":50.77,"h":50.77,"l":50.765,"n":10,"o":50.77,"t":"2026-10-20T15:20:00Z","v":7268,"vw":50.769928},{"c":50.7672,"h":50.77,"l":50.765,"n":14,"o":50.768,"t":"2026-10-20T15:25:00Z","v":31915,"vw":50.769332},{"c":50.775,"h":50.78,"l":50.765,"n":51,"o":50.765,"t":"2026-10-20T15:30:00Z","v":26707,"vw":50.775823},{"c":50.77,"h":50.775,"l":50.77,"n":13,"o":50.77,"t":"2026-10-20T15:35:00Z","v":15486,"vw":50.770385},{"c":50.77,"h":50.77,"l":50.77,"n":4,"o":50.77,"t":"2026-10-20T15:40:00Z","v":640,"vw":50.77},{"c":50.7751,"h":50.7751,"l":50.77,"n":55,"o":50.775,"t":"2026-10-20T15:45:00Z","v":24195,"vw":50.774611},{"c":50.78,"h":50.78,"l":50.775,"n":13,"o":50.775,"t":"2026-10-20T15:50:00Z","v":3122,"vw":50.777057},{"c":50.775,"h":50.78,"l":50.77,"n":70,"o":50.775,"t":"2026-10-20T15:55:00Z","v":38161,"vw":50.776234},{"c":50.775,"h":50.78,"l":50.772,"n":48,"o":50.775,"t":"2026-10-20T16:00:00Z","v":94901,"vw":50.778559},{"c":50.7748,"h":50.7748,"l":50.7748,"n":1,"o":50.7748,"t":"2026-10-20T16:05:00Z","v":1083,"vw":50.7748},{"c":50.775,"h":50.78,"l":50.775,"n":18,"o":50.775,"t":"2026-10-20T16:10:00Z","v":14559,"vw":50.77657},{"c":50.7723,"h":50.775,"l":50.7723,"n":6,"o":50.775,"t":"2026-10-20T16:15:00Z","v":2757,"vw":50.774572},{"c":50.775,"h":50.78,"l":50.7742,"n":16,"o":50.7784,"t":"2026-10-20T16:20:00Z","v":5225,"vw":50.777167},{"c":50.775,"h":50.78,"l":50.7742,"n":10,"o":50.78,"t":"2026-10-20T16:25:00Z","v":2031,"vw":50.775652},{"c":50.775,"h":50.775,"l":50.77,"n":16,"o":50.77,"t":"2026-10-20T16:30:00Z","v":2669,"vw":50.774375},{"c":50.775,"h":50.775,"l":50.775,"n":8,"o":50.775,"t":"2026-10-20T16:35:00Z","v":1295,"vw":50.775},{"c":50.775,"h":50.775,"l":50.775,"n":11,"o":50.775,"t":"2026-10-20T16:40:00Z","v":1387,"vw":50.775},{"c":50.775,"h":50.78,"l":50.775,"n":23,"o":50.775,"t":"2026-10-20T16:45:00Z","v":9604,"vw":50.777899},{"c":50.775,"h":50.78,"l":50.77,"n":28,"o":50.775,"t":"2026-10-20T16:50:00Z","v":5924,"vw":50.775614},{"c":50.775,"h":50.78,"l":50.7701,"n":6,"o":50.7701,"t":"2026-10-20T16:55:00Z","v":1749,"vw":50.777383},{"c":50.775,"h":50.775,"l":50.7701,"n":7,"o":50.7743,"t":"2026-10-20T17:00:00Z","v":14978,"vw":50.771213},{"c":50.78,"h":50.78,"l":50.775,"n":8,"o":50.775,"t":"2026-10-20T17:05:00Z","v":3247,"vw":50.775188},{"c":50.7757,"h":50.7799,"l":50.775,"n":14,"o":50.775,"t":"2026-10-20T17:10:00Z","v":5996,"vw":50.77815},{"c":50.775,"h":50.7793,"l":50.7701,"n":35,"o":50.7793,"t":"2026-10-20T17:15:00Z","v":12741,"vw":50.776146},{"c":50.775,"h":50.78,"l":50.77,"n":22,"o":50.78,"t":"2026-10-20T17:20:00Z","v":11935,"vw":50.77868},{"c":50.775,"h":50.775,"l":50.775,"n":1,"o":50.775,"t":"2026-10-20T17:25:00Z","v":300,"vw":50.775},{"c":50.78,"h":50.78,"l":50.7704,"n":39,"o":50.775,"t":"2026-10-20T17:30:00Z","v":13847,"vw":50.775914},{"c":50.775,"h":50.78,"l":50.7739,"n":22,"o":50.775,"t":"2026-10-20T17:35:00Z","v":8734,"vw":50.776394},{"c":50.775,"h":50.7776,"l":50.7742,"n":7,"o":50.7776,"t":"2026-10-20T17:40:00Z","v":1668,"vw":50.775131},{"c":50.7798,"h":50.78,"l":50.77,"n":43,"o":50.775,"t":"2026-10-20T17:45:00Z","v":99489,"vw":50.773267},{"c":50.78,"h":50.7857,"l":50.7758,"n":141,"o":50.78,"t":"2026-10-20T17:50:00Z","v":62402,"vw":50.780443},{"c":50.7825,"h":50.785,"l":50.78,"n":31,"o":50.785,"t":"2026-10-20T17:55:00Z","v":6628,"vw":50.781197},{"c":50.7825,"h":50.7899,"l":50.78,"n":80,"o":50.7899,"t":"2026-10-20T18:00:00Z","v":19314,"vw":50.783299},{"c":50.785,"h":50.7857,"l":50.78,"n":28,"o":50.785,"t":"2026-10-20T18:05:00Z","v":9734,"vw":50.782476},{"c":50.785,"h":50.79,"l":50.78,"n":44,"o":50.785,"t":"2026-10-20T18:10:00Z","v":29767,"vw":50.787403},{"c":50.785,"h":50.7863,"l":50.78,"n":26,"o":50.7863,"t":"2026-10-20T18:15:00Z","v":10964,"vw":50.782802},{"c":50.785,"h":50.79,"l":50.78,"n":33,"o":50.785,"t":"2026-10-20T18:20:00Z","v":7467,"vw":50.783407},{"c":50.78,"h":50.785,"l":50.78,"n":42,"o":50.7843,"t":"2026-10-20T18:25:00Z","v":6459,"vw":50.7835},{"c":50.78,"h":50.7852,"l":50.78,"n":28,"o":50.78,"t":"2026-10-20T18:30:00Z","v":6991,"vw":50.782761},{"c":50.7857,"h":50.79,"l":50.78,"n":47,"o":50.7881,"t":"2026-10-20T18:35:00Z","v":41107,"vw":50.783247},{"c":50.785,"h":50.7857,"l":50.78,"n":14,"o":50.78,"t":"2026-10-20T18:40:00Z","v":2613,"vw":50.783203},{"c":50.78,"h":50.785,"l":50.78,"n":18,"o":50.785,"t":"2026-10-20T18:45:00Z","v":12235,"vw":50.783974},{"c":50.785,"h":50.79,"l":50.78,"n":23,"o":50.7859,"t":"2026-10-20T18:50:00Z","v":6274,"vw":50.784113},{"c":50.7801,"h":50.79,"l":50.78,"n":35,"o":50.78,"t":"2026-10-20T18:55:00Z","v":31987,"vw":50.787496},{"c":50.785,"h":50.786,"l":50.78,"n":25,"o":50.786,"t":"2026-10-20T19:00:00Z","v":13431,"vw":50.783106},{"c":50.775,"h":50.78,"l":50.77,"n":74,"o":50.78,"t":"2026-10-20T19:05:00Z","v":48305,"vw":50.778666},{"c":50.775,"h":50.78,"l":50.77,"n":40,"o":50.775,"t":"2026-10-20T19:10:00Z","v":13576,"vw":50.772545},{"c":50.775,"h":50.7799,"l":50.77,"n":25,"o":50.775,"t":"2026-10-20T19:15:00Z","v":14782,"vw":50.776819},{"c":50.775,"h":50.78,"l":50.7701,"n":75,"o":50.775,"t":"2026-10-20T19:20:00Z","v":44136,"vw":50.777567},{"c":50.7758,"h":50.78,"l":50.77,"n":38,"o":50.775,"t":"2026-10-20T19:25:00Z","v":14315,"vw":50.772434},{"c":50.775,"h":50.78,"l":50.775,"n":39,"o":50.775,"t":"2026-10-20T19:30:00Z","v":17891,"vw":50.776565},{"c":50.77,"h":50.7799,"l":50.77,"n":32,"o":50.775,"t":"2026-10-20T19:35:00Z","v":14189,"vw":50.774203},{"c":50.77,"h":50.78,"l":50.76,"n":39,"o":50.77,"t":"2026-10-20T19:40:00Z","v":80621,"vw":50.773068},{"c":50.765,"h":50.77,"l":50.76,"n":71,"o":50.765,"t":"2026-10-20T19:45:00Z","v":23621,"vw":50.764319},{"c":50.765,"h":50.765,"l":50.76,"n":54,"o":50.7645,"t":"2026-10-20T19:50:00Z","v":9440,"vw":50.763926},{"c":50.765,"h":50.77,"l":50.755,"n":224,"o":50.765,"t":"2026-10-20T19:55:00Z","v":94938,"vw":50.764387},{"c":50.77,"h":50.77,"l":50.77,"n":6,"o":50.77,"t":"2026-10-20T20:00:00Z","v":229,"vw":50.77},{"c":50.84,"h":50.84,"l":50.81,"n":3,"o":50.81,"t":"2026-10-21T13:25:00Z","v":700,"vw":50.835652},{"c":50.775,"h":50.799,"l":50.77,"n":24,"o":50.79,"t":"2026-10-21T13:30:00Z","v":65828,"vw":50.782031},{"c":50.78,"h":50.78,"l":50.775,"n":11,"o":50.775,"t":"2026-10-21T13:35:00Z","v":1252,"vw":50.7755},{"c":50.785,"h":50.785,"l":50.7801,"n":6,"o":50.785,"t":"2026-10-21T13:40:00Z","v":2140,"vw":50.782717},{"c":50.785,"h":50.79,"l":50.78,"n":10,"o":50.784,"t":"2026-10-21T13:45:00Z","v":9418,"vw":50.78712},{"c":50.785,"h":50.79,"l":50.784,"n":19,"o":50.79,"t":"2026-10-21T13:50:00Z","v":5291,"vw":50.786561},{"c":50.785,"h":50.7899,"l":50.785,"n":8,"o":50.7872,"t":"2026-10-21T13:55:00Z","v":3260,"vw":50.786102},{"c":50.785,"h":50.7857,"l":50.78,"n":10,"o":50.7857,"t":"2026-10-21T14:00:00Z","v":1968,"vw":50.783734},{"c":50.7858,"h":50.79,"l":50.7841,"n":20,"o":50.785,"t":"2026-10-21T14:05:00Z","v":17157,"vw":50.789301},{"c":50.785,"h":50.785,"l":50.785,"n":4,"o":50.785,"t":"2026-10-21T14:10:00Z","v":1051,"vw":50.785},{"c":50.785,"h":50.785,"l":50.7801,"n":10,"o":50.785,"t":"2026-10-21T14:15:00Z","v":1506,"vw":50.78325},{"c":50.79,"h":50.79,"l":50.785,"n":16,"o":50.7899,"t":"2026-10-21T14:20:00Z","v":8662,"vw":50.789233},{"c":50.7851,"h":50.7872,"l":50.785,"n":14,"o":50.785,"t":"2026-10-21T14:25:00Z","v":5694,"vw":50.785501},{"c":50.785,"h":50.79,"l":50.7841,"n":32,"o":50.785,"t":"2026-10-21T14:30:00Z","v":18777,"vw":50.788007},{"c":50.785,"h":50.79,"l":50.78,"n":81,"o":50.785,"t":"2026-10-21T14:35:00Z","v":58284,"vw":50.783092},{"c":50.785,"h":50.79,"l":50.785,"n":20,"o":50.7851,"t":"2026-10-21T14:40:00Z","v":73197,"vw":50.789934},{"c":50.785,"h":50.79,"l":50.785,"n":6,"o":50.785,"t":"2026-10-21T14:45:00Z","v":11437,"vw":50.787575},{"c":50.785,"h":50.79,"l":50.785,"n":14,"o":50.785,"t":"2026-10-21T14:50:00Z","v":7308,"vw":50.785602},{"c":50.7899,"h":50.79,"l":50.785,"n":39,"o":50.785,"t":"2026-10-21T14:55:00Z","v":18798,"vw":50.788379},{"c":50.785,"h":50.79,"l":50.785,"n":9,"o":50.785,"t":"2026-10-21T15:00:00Z","v":5776,"vw":50.78955},{"c":50.7886,"h":50.79,"l":50.78,"n":25,"o":50.78,"t":"2026-10-21T15:05:00Z","v":30476,"vw":50.78822},{"c":50.79,"h":50.79,"l":50.7829,"n":39,"o":50.785,"t":"2026-10-21T15:10:00Z","v":19224,"vw":50.786595},{"c":50.795,"h":50.8,"l":50.785,"n":23,"o":50.7851,"t":"2026-10-21T15:15:00Z","v":10060,"vw":50.791829},{"c":50.795,"h":50.7998,"l":50.7901,"n":52,"o":50.795,"t":"2026-10-21T15:20:00Z","v":15289,"vw":50.796488},{"c":50.795,"h":50.8,"l":50.79,"n":42,"o":50.795,"t":"2026-10-21T15:25:00Z","v":8537,"vw":50.794835},{"c":50.795,"h":50.8,"l":50.79,"n":10,"o":50.7997,"t":"2026-10-21T15:30:00Z","v":1826,"vw":50.796929},{"c":50.81,"h":50.81,"l":50.795,"n":87,"o":50.795,"t":"2026-10-21T15:35:00Z","v":554996,"vw":50.80006},{"c":50.805,"h":50.8059,"l":50.8,"n":51,"o":50.805,"t":"2026-10-21T15:40:00Z","v":16311,"vw":50.802795},{"c":50.8077,"h":50.81,"l":50.8,"n":24,"o":50.805,"t":"2026-10-21T15:45:00Z","v":6572,"vw":50.80297},{"c":50.805,"h":50.805,"l":50.8,"n":22,"o":50.8,"t":"2026-10-21T15:50:00Z","v":16079,"vw":50.802001},{"c":50.8048,"h":50.81,"l":50.8,"n":102,"o":50.8095,"t":"2026-10-21T15:55:00Z","v":96709,"vw":50.806458},{"c":50.8,"h":50.8099,"l":50.8,"n":28,"o":50.8099,"t":"2026-10-21T16:00:00Z","v":17121,"vw":50.805238},{"c":50.805,"h":50.81,"l":50.795,"n":233,"o":50.8,"t":"2026-10-21T16:05:00Z","v":144517,"vw":50.802404},{"c":50.805,"h":50.805,"l":50.805,"n":9,"o":50.805,"t":"2026-10-21T16:10:00Z","v":9231,"vw":50.805},{"c":50.805,"h":50.8057,"l":50.805,"n":5,"o":50.8057,"t":"2026-10-21T16:15:00Z","v":662,"vw":50.805127},{"c":50.805,"h":50.805,"l":50.8,"n":32,"o":50.805,"t":"2026-10-21T16:20:00Z","v":17363,"vw":50.80497},{"c":50.805,"h":50.8076,"l":50.8,"n":29,"o":50.805,"t":"2026-10-21T16:25:00Z","v":6191,"vw":50.804157},{"c":50.805,"h":50.81,"l":50.8,"n":71,"o":50.8055,"t":"2026-10-21T16:30:00Z","v":20895,"vw":50.804789},{"c":50.8001,"h":50.805,"l":50.8,"n":15,"o":50.8,"t":"2026-10-21T16:35:00Z","v":6279,"vw":50.803785},{"c":50.805,"h":50.81,"l":50.805,"n":14,"o":50.805,"t":"2026-10-21T16:40:00Z","v":4657,"vw":50.805361},{"c":50.805,"h":50.8058,"l":50.8,"n":7,"o":50.805,"t":"2026-10-21T16:45:00Z","v":3109,"vw":50.80405},{"c":50.805,"h":50.805,"l":50.8,"n":8,"o":50.8,"t":"2026-10-21T16:50:00Z","v":5711,"vw":50.804258},{"c":50.8,"h":50.81,"l":50.8,"n":16,"o":50.8,"t":"2026-10-21T16:55:00Z","v":2424,"vw":50.802826},{"c":50.805,"h":50.81,"l":50.8,"n":32,"o":50.805,"t":"2026-10-21T17:00:00Z","v":44922,"vw":50.806003},{"c":50.801,"h":50.806,"l":50.801,"n":2,"o":50.806,"t":"2026-10-21T17:05:00Z","v":5257,"vw":50.802235},{"c":50.8,"h":50.805,"l":50.8,"n":30,"o":50.8,"t":"2026-10-21T17:10:00Z","v":25051,"vw":50.800483},{"c":50.8,"h":50.8064,"l":50.8,"n":48,"o":50.8,"t":"2026-10-21T17:15:00Z","v":42880,"vw":50.800945},{"c":50.8,"h":50.805,"l":50.8,"n":11,"o":50.8,"t":"2026-10-21T17:20:00Z","v":7797,"vw":50.80017},{"c":50.805,"h":50.8057,"l":50.8,"n":22,"o":50.805,"t":"2026-10-21T17:25:00Z","v":9247,"vw":50.802638},{"c":50.8,"h":50.805,"l":50.8,"n":11,"o":50.805,"t":"2026-10-21T17:30:00Z","v":36132,"vw":50.800606},{"c":50.805,"h":50.81,"l":50.8,"n":6,"o":50.8,"t":"2026-10-21T17:35:00Z","v":13922,"vw":50.801578},{"c":50.8001,"h":50.8057,"l":50.8,"n":10,"o":50.8,"t":"2026-10-21T17:40:00Z","v":9368,"vw":50.802814},{"c":50.805,"h":50.805,"l":50.8,"n":10,"o":50.8,"t":"2026-10-21T17:45:00Z","v":5442,"vw":50.801663},{"c":50.8,"h":50.8,"l":50.8,"n":4,"o":50.8,"t":"2026-10-21T17:50:00Z","v":757,"vw":50.8},{"c":50.8001,"h":50.81,"l":50.8,"n":26,"o":50.805,"t":"2026-10-21T17:55:00Z","v":23882,"vw":50.805046},{"c":50.805,"h":50.805,"l":50.805,"n":4,"o":50.805,"t":"2026-10-21T18:00:00Z","v":535,"vw":50.805},{"c":50.805,"h":50.805,"l":50.8,"n":8,"o":50.805,"t":"2026-10-21T18:05:00Z","v":10851,"vw":50.803314},{"c":50.805,"h":50.81,"l":50.8,"n":22,"o":50.805,"t":"2026-10-21T18:10:00Z","v":31936,"vw":50.802615},{"c":50.805,"h":50.8099,"l":50.8,"n":10,"o":50.8099,"t":"2026-10-21T18:15:00Z","v":11701,"vw":50.805486},{"c":50.8001,"h":50.8055,"l":50.8001,"n":11,"o":50.805,"t":"2026-10-21T18:20:00Z","v":8337,"vw":50.8044},{"c":50.8,"h":50.8057,"l":50.8,"n":18,"o":50.8028,"t":"2026-10-21T18:25:00Z","v":13183,"vw":50.801262},{"c":50.805,"h":50.8099,"l":50.8,"n":17,"o":50.805,"t":"2026-10-21T18:30:00Z","v":9042,"vw":50.804603},{"c":50.795,"h":50.805,"l":50.79,"n":74,"o":50.805,"t":"2026-10-21T18:35:00Z","v":92279,"vw":50.793887},{"c":50.8,"h":50.8,"l":50.795,"n":28,"o":50.795,"t":"2026-10-21T18:40:00Z","v":27140,"vw":50.795029},{"c":50.785,"h":50.8,"l":50.78,"n":137,"o":50.795,"t":"2026-10-21T18:45:00Z","v":161850,"vw":50.790255},{"c":50.785,"h":50.79,"l":50.785,"n":36,"o":50.785,"t":"2026-10-21T18:50:00Z","v":17986,"vw":50.785817},{"c":50.785,"h":50.7851,"l":50.78,"n":22,"o":50.785,"t":"2026-10-21T18:55:00Z","v":18210,"vw":50.784327},{"c":50.785,"h":50.79,"l":50.785,"n":22,"o":50.785,"t":"2026-10-21T19:00:00Z","v":13107,"vw":50.785586},{"c":50.785,"h":50.79,"l":50.78,"n":60,"o":50.78,"t":"2026-10-21T19:05:00Z","v":47188,"vw":50.783141},{"c":50.785,"h":50.7857,"l":50.78,"n":40,"o":50.785,"t":"2026-10-21T19:10:00Z","v":39513,"vw":50.780604},{"c":50.79,"h":50.79,"l":50.78,"n":23,"o":50.79,"t":"2026-10-21T19:15:00Z","v":164897,"vw":50.780258},{"c":50.785,"h":50.785,"l":50.78,"n":84,"o":50.785,"t":"2026-10-21T19:20:00Z","v":13677,"vw":50.783802},{"c":50.7801,"h":50.7872,"l":50.78,"n":71,"o":50.785,"t":"2026-10-21T19:25:00Z","v":27755,"vw":50.783224},{"c":50.785,"h":50.79,"l":50.781,"n":29,"o":50.785,"t":"2026-10-21T19:30:00Z","v":8413,"vw":50.785128},{"c":50.79,"h":50.79,"l":50.78,"n":26,"o":50.785,"t":"2026-10-21T19:35:00Z","v":49816,"vw":50.789335},{"c":50.78,"h":50.79,"l":50.78,"n":22,"o":50.78,"t":"2026-10-21T19:40:00Z","v":61368,"vw":50.782459},{"c":50.785,"h":50.8,"l":50.78,"n":67,"o":50.79,"t":"2026-10-21T19:45:00Z","v":509375,"vw":50.799189},{"c":50.7872,"h":50.79,"l":50.78,"n":31,"o":50.785,"t":"2026-10-21T19:50:00Z","v":23211,"vw":50.786683},{"c":50.8,"h":50.8,"l":50.785,"n":113,"o":50.79,"t":"2026-10-21T19:55:00Z","v":42890,"vw":50.788406},{"c":50.8,"h":50.8,"l":50.8,"n":5,"o":50.8,"t":"2026-10-21T20:00:00Z","v":347,"vw":50.8},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-10-21T20:10:00Z","v":258,"vw":50.75},{"c":50.82,"h":50.84,"l":50.8,"n":23,"o":50.84,"t":"2026-10-22T13:30:00Z","v":24952,"vw":50.833756},{"c":50.8451,"h":50.8451,"l":50.83,"n":45,"o":50.83,"t":"2026-10-22T13:35:00Z","v":136147,"vw":50.839771},{"c":50.845,"h":50.85,"l":50.84,"n":49,"o":50.845,"t":"2026-10-22T13:40:00Z","v":25193,"vw":50.845376},{"c":50.845,"h":50.8493,"l":50.845,"n":41,"o":50.845,"t":"2026-10-22T13:45:00Z","v":15253,"vw":50.847342},{"c":50.845,"h":50.85,"l":50.8413,"n":53,"o":50.85,"t":"2026-10-22T13:50:00Z","v":16810,"vw":50.847986},{"c":50.845,"h":50.8457,"l":50.845,"n":49,"o":50.845,"t":"2026-10-22T13:55:00Z","v":5602,"vw":50.845073},{"c":50.8472,"h":50.8493,"l":50.845,"n":64,"o":50.845,"t":"2026-10-22T14:00:00Z","v":14297,"vw":50.847002},{"c":50.85,"h":50.85,"l":50.84,"n":47,"o":50.8472,"t":"2026-10-22T14:05:00Z","v":17019,"vw":50.847375},{"c":50.845,"h":50.8475,"l":50.845,"n":27,"o":50.8475,"t":"2026-10-22T14:10:00Z","v":2457,"vw":50.845425},{"c":50.845,"h":50.8457,"l":50.845,"n":12,"o":50.845,"t":"2026-10-22T14:15:00Z","v":2500,"vw":50.845087},{"c":50.8499,"h":50.8499,"l":50.84,"n":41,"o":50.845,"t":"2026-10-22T14:20:00Z","v":34597,"vw":50.841279},{"c":50.8472,"h":50.85,"l":50.8401,"n":34,"o":50.8401,"t":"2026-10-22T14:25:00Z","v":6650,"vw":50.846438},{"c":50.85,"h":50.85,"l":50.845,"n":15,"o":50.845,"t":"2026-10-22T14:30:00Z","v":4043,"vw":50.847014},{"c":50.8557,"h":50.8557,"l":50.84,"n":63,"o":50.845,"t":"2026-10-22T14:35:00Z","v":67616,"vw":50.844446},{"c":50.8599,"h":50.8599,"l":50.8517,"n":52,"o":50.855,"t":"2026-10-22T14:40:00Z","v":37390,"vw":50.856317},{"c":50.855,"h":50.86,"l":50.855,"n":37,"o":50.855,"t":"2026-10-22T14:45:00Z","v":11639,"vw":50.85717},{"c":50.8535,"h":50.86,"l":50.85,"n":58,"o":50.855,"t":"2026-10-22T14:50:00Z","v":12363,"vw":50.855343},{"c":50.85,"h":50.86,"l":50.85,"n":35,"o":50.85,"t":"2026-10-22T14:55:00Z","v":6275,"vw":50.854629},{"c":50.854,"h":50.86,"l":50.85,"n":38,"o":50.8551,"t":"2026-10-22T15:00:00Z","v":22758,"vw":50.850779},{"c":50.855,"h":50.86,"l":50.855,"n":11,"o":50.855,"t":"2026-10-22T15:05:00Z","v":1588,"vw":50.855368},{"c":50.8457,"h":50.855,"l":50.83,"n":136,"o":50.855,"t":"2026-10-22T15:10:00Z","v":79007,"vw":50.840326},{"c":50.845,"h":50.8457,"l":50.845,"n":25,"o":50.8457,"t":"2026-10-22T15:15:00Z","v":16006,"vw":50.845011},{"c":50.845,"h":50.8457,"l":50.84,"n":41,"o":50.845,"t":"2026-10-22T15:20:00Z","v":54775,"vw":50.841527},{"c":50.845,"h":50.85,"l":50.84,"n":10,"o":50.845,"t":"2026-10-22T15:25:00Z","v":7337,"vw":50.845312},{"c":50.845,"h":50.8494,"l":50.8401,"n":7,"o":50.8494,"t":"2026-10-22T15:30:00Z","v":14432,"vw":50.846657},{"c":50.845,"h":50.85,"l":50.845,"n":8,"o":50.845,"t":"2026-10-22T15:35:00Z","v":2970,"vw":50.845434},{"c":50.85,"h":50.85,"l":50.84,"n":29,"o":50.845,"t":"2026-10-22T15:40:00Z","v":53923,"vw":50.849562},{"c":50.8458,"h":50.85,"l":50.845,"n":8,"o":50.85,"t":"2026-10-22T15:45:00Z","v":6764,"vw":50.846011},{"c":50.8451,"h":50.85,"l":50.84,"n":19,"o":50.85,"t":"2026-10-22T15:50:00Z","v":13764,"vw":50.843409},{"c":50.84,"h":50.85,"l":50.84,"n":16,"o":50.84,"t":"2026-10-22T15:55:00Z","v":75484,"vw":50.846868},{"c":50.85,"h":50.85,"l":50.84,"n":32,"o":50.8458,"t":"2026-10-22T16:00:00Z","v":18265,"vw":50.842761},{"c":50.85,"h":50.85,"l":50.845,"n":15,"o":50.8451,"t":"2026-10-22T16:05:00Z","v":21479,"vw":50.847151},{"c":50.845,"h":50.8472,"l":50.84,"n":18,"o":50.8472,"t":"2026-10-22T16:10:00Z","v":13596,"vw":50.84071},{"c":50.8451,"h":50.85,"l":50.8451,"n":6,"o":50.85,"t":"2026-10-22T16:15:00Z","v":459,"vw":50.848833},{"c":50.8498,"h":50.8498,"l":50.845,"n":5,"o":50.845,"t":"2026-10-22T16:20:00Z","v":7273,"vw":50.846672},{"c":50.85,"h":50.85,"l":50.8472,"n":2,"o":50.8472,"t":"2026-10-22T16:25:00Z","v":3822,"vw":50.849757},{"c":50.85,"h":50.85,"l":50.8474,"n":4,"o":50.8474,"t":"2026-10-22T16:30:00Z","v":4617,"vw":50.848875},{"c":50.8472,"h":50.8498,"l":50.8442,"n":8,"o":50.845,"t":"2026-10-22T16:35:00Z","v":12761,"vw":50.848463},{"c":50.85,"h":50.85,"l":50.845,"n":19,"o":50.845,"t":"2026-10-22T16:40:00Z","v":16812,"vw":50.846266},{"c":50.845,"h":50.85,"l":50.84,"n":42,"o":50.845,"t":"2026-10-22T16:45:00Z","v":61351,"vw":50.845446},{"c":50.845,"h":50.845,"l":50.845,"n":12,"o":50.845,"t":"2026-10-22T16:50:00Z","v":5465,"vw":50.845},{"c":50.85,"h":50.85,"l":50.845,"n":11,"o":50.8472,"t":"2026-10-22T16:55:00Z","v":2592,"vw":50.848174},{"c":50.8458,"h":50.8458,"l":50.8458,"n":2,"o":50.8458,"t":"2026-10-22T17:00:00Z","v":544,"vw":50.8458},{"c":50.845,"h":50.8459,"l":50.845,"n":3,"o":50.8459,"t":"2026-10-22T17:05:00Z","v":1458,"vw":50.845143},{"c":50.8499,"h":50.8499,"l":50.84,"n":8,"o":50.84,"t":"2026-10-22T17:10:00Z","v":795,"vw":50.844422},{"c":50.8451,"h":50.85,"l":50.845,"n":16,"o":50.845,"t":"2026-10-22T17:15:00Z","v":3567,"vw":50.846823},{"c":50.845,"h":50.85,"l":50.845,"n":4,"o":50.845,"t":"2026-10-22T17:20:00Z","v":3207,"vw":50.848746},{"c":50.8472,"h":50.85,"l":50.8472,"n":9,"o":50.85,"t":"2026-10-22T17:25:00Z","v":6362,"vw":50.849406},{"c":50.845,"h":50.85,"l":50.845,"n":17,"o":50.845,"t":"2026-10-22T17:30:00Z","v":19336,"vw":50.848316},{"c":50.845,"h":50.85,"l":50.84,"n":10,"o":50.8499,"t":"2026-10-22T17:35:00Z","v":12553,"vw":50.842637},{"c":50.85,"h":50.85,"l":50.84,"n":28,"o":50.8499,"t":"2026-10-22T17:40:00Z","v":46823,"vw":50.848056},{"c":50.85,"h":50.85,"l":50.8401,"n":9,"o":50.85,"t":"2026-10-22T17:45:00Z","v":7615,"vw":50.842626},{"c":50.85,"h":50.85,"l":50.84,"n":23,"o":50.8476,"t":"2026-10-22T17:50:00Z","v":51519,"vw":50.849507},{"c":50.855,"h":50.855,"l":50.84,"n":38,"o":50.85,"t":"2026-10-22T17:55:00Z","v":11657,"vw":50.850109},{"c":50.855,"h":50.8558,"l":50.85,"n":9,"o":50.8558,"t":"2026-10-22T18:00:00Z","v":9756,"vw":50.855028},{"c":50.855,"h":50.855,"l":50.85,"n":26,"o":50.85,"t":"2026-10-22T18:05:00Z","v":29689,"vw":50.850152},{"c":50.85,"h":50.8592,"l":50.85,"n":18,"o":50.85,"t":"2026-10-22T18:10:00Z","v":34213,"vw":50.856915},{"c":50.8558,"h":50.8558,"l":50.8558,"n":1,"o":50.8558,"t":"2026-10-22T18:15:00Z","v":172,"vw":50.8558},{"c":50.855,"h":50.86,"l":50.855,"n":9,"o":50.855,"t":"2026-10-22T18:20:00Z","v":8897,"vw":50.855971},{"c":50.85,"h":50.86,"l":50.85,"n":16,"o":50.855,"t":"2026-10-22T18:25:00Z","v":6286,"vw":50.854745},{"c":50.855,"h":50.8558,"l":50.85,"n":8,"o":50.855,"t":"2026-10-22T18:30:00Z","v":4400,"vw":50.853778},{"c":50.85,"h":50.8557,"l":50.85,"n":10,"o":50.85,"t":"2026-10-22T18:35:00Z","v":10362,"vw":50.851017},{"c":50.85,"h":50.86,"l":50.85,"n":19,"o":50.855,"t":"2026-10-22T18:40:00Z","v":23302,"vw":50.855171},{"c":50.85,"h":50.86,"l":50.85,"n":33,"o":50.8559,"t":"2026-10-22T18:45:00Z","v":21790,"vw":50.855452},{"c":50.8524,"h":50.86,"l":50.85,"n":17,"o":50.86,"t":"2026-10-22T18:50:00Z","v":17304,"vw":50.855278},{"c":50.86,"h":50.86,"l":50.85,"n":11,"o":50.85,"t":"2026-10-22T18:55:00Z","v":5493,"vw":50.851729},{"c":50.855,"h":50.86,"l":50.85,"n":44,"o":50.85,"t":"2026-10-22T19:00:00Z","v":214163,"vw":50.859426},{"c":50.855,"h":50.86,"l":50.85,"n":33,"o":50.855,"t":"2026-10-22T19:05:00Z","v":11745,"vw":50.855771},{"c":50.855,"h":50.87,"l":50.85,"n":255,"o":50.86,"t":"2026-10-22T19:10:00Z","v":340126,"vw":50.860812},{"c":50.855,"h":50.86,"l":50.85,"n":41,"o":50.85,"t":"2026-10-22T19:15:00Z","v":24987,"vw":50.853679},{"c":50.86,"h":50.86,"l":50.855,"n":55,"o":50.855,"t":"2026-10-22T19:20:00Z","v":10604,"vw":50.857856},{"c":50.86,"h":50.86,"l":50.85,"n":22,"o":50.85,"t":"2026-10-22T19:25:00Z","v":18346,"vw":50.857281},{"c":50.85,"h":50.8572,"l":50.85,"n":23,"o":50.8572,"t":"2026-10-22T19:30:00Z","v":6303,"vw":50.854759},{"c":50.87,"h":50.87,"l":50.8532,"n":49,"o":50.86,"t":"2026-10-22T19:35:00Z","v":22695,"vw":50.86527},{"c":50.875,"h":50.88,"l":50.8655,"n":128,"o":50.8655,"t":"2026-10-22T19:40:00Z","v":55981,"vw":50.871986},{"c":50.88,"h":50.88,"l":50.8701,"n":137,"o":50.8772,"t":"2026-10-22T19:45:00Z","v":75948,"vw":50.877629},{"c":50.875,"h":50.88,"l":50.8701,"n":67,"o":50.875,"t":"2026-10-22T19:50:00Z","v":31560,"vw":50.874529},{"c":50.89,"h":50.89,"l":50.87,"n":143,"o":50.88,"t":"2026-10-22T19:55:00Z","v":35568,"vw":50.885154},{"c":50.88,"h":50.88,"l":50.88,"n":4,"o":50.88,"t":"2026-10-22T20:00:00Z","v":498,"vw":50.88}],"history":[{"c":50.83,"h":50.85,"l":50.81,"n":1367,"o":50.81,"t":"2024-10-21T04:00:00Z","v":382779,"vw":50.831101},{"c":50.82,"h":50.83,"l":50.79,"n":911,"o":50.83,"t":"2024-10-22T04:00:00Z","v":459512,"vw":50.807142},{"c":50.79,"h":50.83,"l":50.78,"n":917,"o":50.81,"t":"2024-10-23T04:00:00Z","v":353241,"vw":50.795809},{"c":50.8,"h":50.84,"l":50.75,"n":822,"o":50.84,"t":"2024-10-24T04:00:00Z","v":294485,"vw":50.799037},{"c":50.81,"h":50.855,"l":50.81,"n":951,"o":50.82,"t":"2024-10-25T04:00:00Z","v":409416,"vw":50.81678},{"c":50.82,"h":50.84,"l":50.81,"n":858,"o":50.81,"t":"2024-10-28T04:00:00Z","v":495834,"vw":50.825162},{"c":50.825,"h":50.835,"l":50.81,"n":1091,"o":50.83,"t":"2024-10-29T04:00:00Z","v":495412,"vw":50.821715},{"c":50.81,"h":50.88,"l":50.81,"n":1310,"o":50.83,"t":"2024-10-30T04:00:00Z","v":722634,"vw":50.82609},{"c":50.805,"h":50.84,"l":50.8,"n":815,"o":50.84,"t":"2024-10-31T04:00:00Z","v":532588,"vw":50.818123},{"c":50.68,"h":50.71,"l":50.68,"n":960,"o":50.69,"t":"2024-11-01T04:00:00Z","v":507359,"vw":50.689562},{"c":50.7,"h":50.71,"l":50.68,"n":1074,"o":50.71,"t":"2024-11-04T05:00:00Z","v":330857,"vw":50.698966},{"c":50.72,"h":50.74,"l":50.685,"n":1076,"o":50.71,"t":"2024-11-05T05:00:00Z","v":459484,"vw":50.723796},{"c":50.635,"h":50.72,"l":50.61,"n":1506,"o":50.72,"t":"2024-11-06T05:00:00Z","v":346032,"vw":50.672978},{"c":50.69,"h":50.73,"l":50.63,"n":1089,"o":50.63,"t":"2024-11-07T05:00:00Z","v":414529,"vw":50.689994},{"c":50.77,"h":50.78,"l":50.73,"n":1211,"o":50.73,"t":"2024-11-08T05:00:00Z","v":405836,"vw":50.759166},{"c":50.75,"h":50.7999,"l":50.72,"n":652,"o":50.72,"t":"2024-11-11T05:00:00Z","v":238171,"vw":50.763568},{"c":50.75,"h":50.77,"l":50.74,"n":561,"o":50.74,"t":"2024-11-12T05:00:00Z","v":416631,"vw":50.764244},{"c":50.755,"h":50.78,"l":50.745,"n":879,"o":50.77,"t":"2024-11-13T05:00:00Z","v":262098,"vw":50.769572},{"c":50.77,"h":50.78,"l":50.74,"n":799,"o":50.75,"t":"2024-11-14T05:00:00Z","v":482768,"vw":50.764581},{"c":50.82,"h":50.8497,"l":50.76,"n":1065,"o":50.77,"t":"2024-11-15T05:00:00Z","v":532208,"vw":50.793407},{"c":50.81,"h":50.8384,"l":50.79,"n":1453,"o":50.81,"t":"2024-11-18T05:00:00Z","v":492078,"vw":50.805322},{"c":50.81,"h":50.83,"l":50.8,"n":744,"o":50.82,"t":"2024-11-19T05:00:00Z","v":405126,"vw":50.818289},{"c":50.82,"h":50.82,"l":50.8,"n":993,"o":50.82,"t":"2024-11-20T05:00:00Z","v":447138,"vw":50.809451},{"c":50.82,"h":50.84,"l":50.81,"n":996,"o":50.83,"t":"2024-11-21T05:00:00Z","v":339530,"vw":50.829242},{"c":50.84,"h":50.845,"l":50.82,"n":664,"o":50.84,"t":"2024-11-22T05:00:00Z","v":328287,"vw":50.835992},{"c":50.85,"h":50.91,"l":50.84,"n":882,"o":50.91,"t":"2024-11-25T05:00:00Z","v":283483,"vw":50.854101},{"c":50.86,"h":50.88,"l":50.84,"n":1244,"o":50.84,"t":"2024-11-26T05:00:00Z","v":435788,"vw":50.857147},{"c":50.89,"h":50.91,"l":50.86,"n":1121,"o":50.87,"t":"2024-11-27T05:00:00Z","v":916984,"vw":50.873744},{"c":50.9,"h":50.9,"l":50.8664,"n":448,"o":50.9,"t":"2024-11-29T05:00:00Z","v":112068,"vw":50.896727},{"c":50.78,"h":50.9299,"l":50.69,"n":1218,"o":50.78,"t":"2024-12-02T05:00:00Z","v":396758,"vw":50.7775},{"c":50.77,"h":50.81,"l":50.77,"n":1500,"o":50.77,"t":"2024-12-03T05:00:00Z","v":562835,"vw":50.788436},{"c":50.8,"h":50.81,"l":50.77,"n":1433,"o":50.8,"t":"2024-12-04T05:00:00Z","v":899151,"vw":50.792733},{"c":50.79,"h":50.81,"l":50.78,"n":1120,"o":50.78,"t":"2024-12-05T05:00:00Z","v":436227,"vw":50.796496},{"c":50.82,"h":50.83,"l":50.81,"n":1205,"o":50.82,"t":"2024-12-06T05:00:00Z","v":355668,"vw":50.816941},{"c":50.82,"h":50.82,"l":50.81,"n":634,"o":50.82,"t":"2024-12-09T05:00:00Z","v":264515,"vw":50.81618},{"c":50.81,"h":50.83,"l":50.8005,"n":752,"o":50.82,"t":"2024-12-10T05:00:00Z","v":255074,"vw":50.814849},{"c":50.8,"h":50.84,"l":50.8,"n":1063,"o":50.82,"t":"2024-12-11T05:00:00Z","v":382352,"vw":50.81592},{"c":50.81,"h":50.8182,"l":50.7824,"n":702,"o":50.81,"t":"2024-12-12T05:00:00Z","v":310551,"vw":50.798249},{"c":50.79,"h":50.81,"l":50.79,"n":888,"o":50.805,"t":"2024-12-13T05:00:00Z","v":383145,"vw":50.798029},{"c":50.82,"h":50.8387,"l":50.8,"n":1593,"o":50.825,"t":"2024-12-16T05:00:00Z","v":568532,"vw":50.820403},{"c":50.81,"h":50.83,"l":50.81,"n":1114,"o":50.82,"t":"2024-12-17T05:00:00Z","v":732903,"vw":50.820347},{"c":50.76,"h":50.82,"l":50.76,"n":1206,"o":50.8,"t":"2024-12-18T05:00:00Z","v":650146,"vw":50.797305},{"c":50.749,"h":50.8,"l":50.73,"n":1832,"o":50.8,"t":"2024-12-19T05:00:00Z","v":820017,"vw":50.745717},{"c":50.78,"h":50.8039,"l":50.74,"n":1514,"o":50.76,"t":"2024-12-20T05:00:00Z","v":566608,"vw":50.760874},{"c":50.77,"h":50.79,"l":50.76,"n":1086,"o":50.78,"t":"2024-12-23T05:00:00Z","v":569760,"vw":50.777933},{"c":50.795,"h":50.81,"l":50.77,"n":1106,"o":50.8,"t":"2024-12-24T05:00:00Z","v":308422,"vw":50.79714},{"c":50.79,"h":50.84,"l":50.77,"n":1920,"o":50.79,"t":"2024-12-26T05:00:00Z","v":1666991,"vw":50.794201},{"c":50.78,"h":50.82,"l":50.78,"n":1268,"o":50.79,"t":"2024-12-27T05:00:00Z","v":452205,"vw":50.798213},{"c":50.82,"h":50.83,"l":50.8,"n":1452,"o":50.8,"t":"2024-12-30T05:00:00Z","v":576371,"vw":50.823221},{"c":50.71,"h":50.73,"l":50.6916,"n":2821,"o":50.73,"t":"2024-12-31T05:00:00Z","v":865450,"vw":50.706011},{"c":50.72,"h":50.72,"l":50.69,"n":1761,"o":50.7,"t":"2025-01-02T05:00:00Z","v":535322,"vw":50.711632},{"c":50.72,"h":50.73,"l":50.7,"n":1604,"o":50.71,"t":"2025-01-03T05:00:00Z","v":492766,"vw":50.71726},{"c":50.74,"h":50.75,"l":50.72,"n":1146,"o":50.72,"t":"2025-01-06T05:00:00Z","v":529224,"vw":50.742937},{"c":50.75,"h":50.76,"l":50.73,"n":1617,"o":50.74,"t":"2025-01-07T05:00:00Z","v":508893,"vw":50.747747},{"c":50.73,"h":50.7678,"l":50.72,"n":1420,"o":50.76,"t":"2025-01-08T05:00:00Z","v":438312,"vw":50.734713},{"c":50.76,"h":50.76,"l":50.72,"n":1360,"o":50.72,"t":"2025-01-10T05:00:00Z","v":614025,"vw":50.736577},{"c":50.74,"h":50.75,"l":50.73,"n":1036,"o":50.75,"t":"2025-01-13T05:00:00Z","v":598108,"vw":50.740361},{"c":50.76,"h":50.76,"l":50.72,"n":1398,"o":50.75,"t":"2025-01-14T05:00:00Z","v":681720,"vw":50.745461},{"c":50.76,"h":50.78,"l":50.74,"n":1175,"o":50.74,"t":"2025-01-15T05:00:00Z","v":547859,"vw":50.758165},{"c":50.7699,"h":50.7867,"l":50.75,"n":993,"o":50.76,"t":"2025-01-16T05:00:00Z","v":403418,"vw":50.768486},{"c":50.81,"h":50.81,"l":50.77,"n":1176,"o":50.77,"t":"2025-01-17T05:00:00Z","v":477122,"vw":50.791722},{"c":50.8,"h":50.84,"l":50.79,"n":1470,"o":50.8,"t":"2025-01-21T05:00:00Z","v":608962,"vw":50.815028},{"c":50.82,"h":50.83,"l":50.81,"n":1550,"o":50.81,"t":"2025-01-22T05:00:00Z","v":627144,"vw":50.818821},{"c":50.82,"h":50.84,"l":50.81,"n":1621,"o":50.82,"t":"2025-01-23T05:00:00Z","v":566799,"vw":50.820563},{"c":50.855,"h":50.86,"l":50.81,"n":1318,"o":50.81,"t":"2025-01-24T05:00:00Z","v":448989,"vw":50.830367},{"c":50.86,"h":50.87,"l":50.8,"n":1505,"o":50.85,"t":"2025-01-27T05:00:00Z","v":477559,"vw":50.85579},{"c":50.89,"h":50.89,"l":50.85,"n":1400,"o":50.86,"t":"2025-01-28T05:00:00Z","v":592120,"vw":50.869957},{"c":50.87,"h":50.89,"l":50.8504,"n":1434,"o":50.87,"t":"2025-01-29T05:00:00Z","v":364649,"vw":50.874811},{"c":50.9,"h":50.9,"l":50.86,"n":1305,"o":50.87,"t":"2025-01-30T05:00:00Z","v":494133,"vw":50.883901},{"c":50.9,"h":50.9,"l":50.8716,"n":1075,"o":50.88,"t":"2025-01-31T05:00:00Z","v":489380,"vw":50.8877},{"c":50.79,"h":50.8,"l":50.76,"n":2184,"o":50.8,"t":"2025-02-03T05:00:00Z","v":721852,"vw":50.783289},{"c":50.805,"h":50.805,"l":50.765,"n":1366,"o":50.77,"t":"2025-02-04T05:00:00Z","v":544770,"vw":50.788192},{"c":50.82,"h":50.83,"l":50.8,"n":1116,"o":50.82,"t":"2025-02-05T05:00:00Z","v":516683,"vw":50.812265},{"c":50.801,"h":50.82,"l":50.8,"n":1574,"o":50.8,"t":"2025-02-06T05:00:00Z","v":672868,"vw":50.807868},{"c":50.81,"h":50.815,"l":50.8,"n":1606,"o":50.81,"t":"2025-02-07T05:00:00Z","v":542016,"vw":50.80563},{"c":50.815,"h":50.84,"l":50.81,"n":1535,"o":50.84,"t":"2025-02-10T05:00:00Z","v":530626,"vw":50.822233},{"c":50.8,"h":50.825,"l":50.8,"n":881,"o":50.8,"t":"2025-02-11T05:00:00Z","v":519978,"vw":50.812634},{"c":50.79,"h":50.83,"l":50.79,"n":1454,"o":50.83,"t":"2025-02-12T05:00:00Z","v":463429,"vw":50.795829},{"c":50.79,"h":50.82,"l":50.78,"n":1924,"o":50.81,"t":"2025-02-13T05:00:00Z","v":573567,"vw":50.811071},{"c":50.815,"h":50.83,"l":50.795,"n":1059,"o":50.795,"t":"2025-02-14T05:00:00Z","v":453457,"vw":50.818102},{"c":50.81,"h":50.82,"l":50.8,"n":1275,"o":50.82,"t":"2025-02-18T05:00:00Z","v":646974,"vw":50.81193},{"c":50.82,"h":50.84,"l":50.8,"n":1389,"o":50.81,"t":"2025-02-19T05:00:00Z","v":546976,"vw":50.828435},{"c":50.83,"h":50.85,"l":50.82,"n":1046,"o":50.83,"t":"2025-02-20T05:00:00Z","v":496241,"vw":50.832365},{"c":50.86,"h":50.86,"l":50.83,"n":907,"o":50.84,"t":"2025-02-21T05:00:00Z","v":493063,"vw":50.847497},{"c":50.87,"h":50.89,"l":50.85,"n":874,"o":50.86,"t":"2025-02-24T05:00:00Z","v":327568,"vw":50.871706},{"c":50.88,"h":50.89,"l":50.86,"n":783,"o":50.87,"t":"2025-02-25T05:00:00Z","v":979189,"vw":50.87606},{"c":50.89,"h":50.9,"l":50.875,"n":597,"o":50.89,"t":"2025-02-26T05:00:00Z","v":301891,"vw":50.889119},{"c":50.89,"h":50.898,"l":50.88,"n":895,"o":50.89,"t":"2025-02-27T05:00:00Z","v":291844,"vw":50.883824},{"c":50.915,"h":50.92,"l":50.89,"n":738,"o":50.89,"t":"2025-02-28T05:00:00Z","v":389843,"vw":50.907888},{"c":50.81,"h":50.82,"l":50.77,"n":1222,"o":50.77,"t":"2025-03-03T05:00:00Z","v":790630,"vw":50.792016},{"c":50.8,"h":50.82,"l":50.77,"n":2091,"o":50.82,"t":"2025-03-04T05:00:00Z","v":914132,"vw":50.798662},{"c":50.8,"h":50.805,"l":50.77,"n":1240,"o":50.79,"t":"2025-03-05T05:00:00Z","v":577872,"vw":50.785276},{"c":50.79,"h":50.8,"l":50.77,"n":1529,"o":50.79,"t":"2025-03-06T05:00:00Z","v":542027,"vw":50.789088},{"c":50.81,"h":50.82,"l":50.73,"n":1589,"o":50.8,"t":"2025-03-07T05:00:00Z","v":595280,"vw":50.77363},{"c":50.77,"h":50.82,"l":50.77,"n":1604,"o":50.8,"t":"2025-03-10T04:00:00Z","v":603164,"vw":50.794831},{"c":50.79,"h":50.8399,"l":50.73,"n":1678,"o":50.8,"t":"2025-03-11T04:00:00Z","v":665473,"vw":50.789819},{"c":50.82,"h":50.94,"l":50.76,"n":1044,"o":50.8,"t":"2025-03-12T04:00:00Z","v":479049,"vw":50.783763},{"c":50.805,"h":50.83,"l":50.73,"n":1283,"o":50.76,"t":"2025-03-13T04:00:00Z","v":864533,"vw":50.77063},{"c":50.81,"h":50.83,"l":50.79,"n":1141,"o":50.82,"t":"2025-03-14T04:00:00Z","v":406490,"vw":50.816041},{"c":50.83,"h":50.84,"l":50.8,"n":1066,"o":50.8,"t":"2025-03-17T04:00:00Z","v":421697,"vw":50.825737},{"c":50.84,"h":50.86,"l":50.8201,"n":1197,"o":50.83,"t":"2025-03-18T04:00:00Z","v":524563,"vw":50.839328},{"c":50.84,"h":50.9499,"l":50.82,"n":1212,"o":50.87,"t":"2025-03-19T04:00:00Z","v":551369,"vw":50.837281},{"c":50.85,"h":50.9,"l":50.82,"n":883,"o":50.9,"t":"2025-03-20T04:00:00Z","v":439062,"vw":50.850935},{"c":50.83,"h":50.8499,"l":50.83,"n":619,"o":50.84,"t":"2025-03-21T04:00:00Z","v":293942,"vw":50.836007},{"c":50.845,"h":50.85,"l":50.78,"n":883,"o":50.8,"t":"2025-03-24T04:00:00Z","v":389081,"vw":50.827005},{"c":50.92,"h":50.98,"l":50.83,"n":1172,"o":50.86,"t":"2025-03-25T04:00:00Z","v":368888,"vw":50.845259},{"c":50.835,"h":50.8599,"l":50.83,"n":1008,"o":50.85,"t":"2025-03-26T04:00:00Z","v":719855,"vw":50.839417},{"c":50.82,"h":50.83,"l":50.81,"n":1605,"o":50.83,"t":"2025-03-27T04:00:00Z","v":503906,"vw":50.816037},{"c":50.82,"h":50.85,"l":50.81,"n":1738,"o":50.82,"t":"2025-03-28T04:00:00Z","v":470554,"vw":50.823831},{"c":50.85,"h":50.87,"l":50.8301,"n":966,"o":50.84,"t":"2025-03-31T04:00:00Z","v":452599,"vw":50.851076},{"c":50.88,"h":50.88,"l":50.73,"n":1183,"o":50.76,"t":"2025-04-01T04:00:00Z","v":483584,"vw":50.742806},{"c":50.745,"h":50.79,"l":50.73,"n":1415,"o":50.77,"t":"2025-04-02T04:00:00Z","v":502071,"vw":50.757536},{"c":50.79,"h":50.85,"l":50.7327,"n":1451,"o":50.83,"t":"2025-04-03T04:00:00Z","v":620910,"vw":50.782713},{"c":50.775,"h":50.87,"l":50.72,"n":3570,"o":50.87,"t":"2025-04-04T04:00:00Z","v":1201034,"vw":50.763209},{"c":50.625,"h":50.88,"l":50.56,"n":3609,"o":50.79,"t":"2025-04-07T04:00:00Z","v":1215000,"vw":50.655684},{"c":50.615,"h":50.72,"l":50.52,"n":2667,"o":50.56,"t":"2025-04-08T04:00:00Z","v":1116959,"vw":50.571592},{"c":50.63,"h":50.6399,"l":50.4201,"n":2925,"o":50.62,"t":"2025-04-09T04:00:00Z","v":1327840,"vw":50.507316},{"c":50.54,"h":50.7399,"l":50.4301,"n":3129,"o":50.53,"t":"2025-04-10T04:00:00Z","v":1082588,"vw":50.556134},{"c":50.52,"h":50.65,"l":50.47,"n":2872,"o":50.53,"t":"2025-04-11T04:00:00Z","v":900540,"vw":50.501408},{"c":50.57,"h":50.6,"l":50.54,"n":2036,"o":50.54,"t":"2025-04-14T04:00:00Z","v":756491,"vw":50.578262},{"c":50.57,"h":50.62,"l":50.57,"n":1486,"o":50.6,"t":"2025-04-15T04:00:00Z","v":503563,"vw":50.590902},{"c":50.62,"h":50.64,"l":50.56,"n":1824,"o":50.64,"t":"2025-04-16T04:00:00Z","v":591291,"vw":50.609212},{"c":50.63,"h":50.65,"l":50.61,"n":1757,"o":50.65,"t":"2025-04-17T04:00:00Z","v":634458,"vw":50.629642},{"c":50.64,"h":50.67,"l":50.58,"n":1852,"o":50.67,"t":"2025-04-21T04:00:00Z","v":855555,"vw":50.634988},{"c":50.63,"h":50.68,"l":50.5901,"n":2349,"o":50.66,"t":"2025-04-22T04:00:00Z","v":671908,"vw":50.640291},{"c":50.68,"h":50.74,"l":50.63,"n":971,"o":50.63,"t":"2025-04-23T04:00:00Z","v":414510,"vw":50.702254},{"c":50.71,"h":50.74,"l":50.66,"n":1507,"o":50.66,"t":"2025-04-24T04:00:00Z","v":803296,"vw":50.711802},{"c":50.75,"h":50.75,"l":50.72,"n":1364,"o":50.73,"t":"2025-04-25T04:00:00Z","v":907009,"vw":50.731286},{"c":50.79,"h":50.8,"l":50.72,"n":1187,"o":50.72,"t":"2025-04-28T04:00:00Z","v":488803,"vw":50.774247},{"c":50.795,"h":50.81,"l":50.76,"n":1688,"o":50.77,"t":"2025-04-29T04:00:00Z","v":616475,"vw":50.790922},{"c":50.82,"h":50.83,"l":50.78,"n":1169,"o":50.78,"t":"2025-04-30T04:00:00Z","v":685436,"vw":50.806589},{"c":50.7,"h":50.7193,"l":50.6538,"n":1820,"o":50.69,"t":"2025-05-01T04:00:00Z","v":1075659,"vw":50.692111},{"c":50.67,"h":50.69,"l":50.65,"n":1319,"o":50.67,"t":"2025-05-02T04:00:00Z","v":788138,"vw":50.675736},{"c":50.67,"h":50.71,"l":50.67,"n":1082,"o":50.71,"t":"2025-05-05T04:00:00Z","v":624315,"vw":50.68613},{"c":50.6945,"h":50.8,"l":50.6763,"n":1676,"o":50.69,"t":"2025-05-06T04:00:00Z","v":737965,"vw":50.698545},{"c":50.72,"h":50.72,"l":50.69,"n":1266,"o":50.7,"t":"2025-05-07T04:00:00Z","v":483514,"vw":50.705729},{"c":50.71,"h":50.74,"l":50.71,"n":1801,"o":50.72,"t":"2025-05-08T04:00:00Z","v":546487,"vw":50.724173},{"c":50.74,"h":50.76,"l":50.7102,"n":1915,"o":50.74,"t":"2025-05-09T04:00:00Z","v":719562,"vw":50.736915},{"c":50.72,"h":50.74,"l":50.71,"n":2196,"o":50.74,"t":"2025-05-12T04:00:00Z","v":813376,"vw":50.725406},{"c":50.73,"h":50.75,"l":50.72,"n":2316,"o":50.74,"t":"2025-05-13T04:00:00Z","v":865392,"vw":50.735307},{"c":50.74,"h":50.75,"l":50.72,"n":1182,"o":50.75,"t":"2025-05-14T04:00:00Z","v":384708,"vw":50.738112},{"c":50.75,"h":50.76,"l":50.74,"n":1584,"o":50.75,"t":"2025-05-15T04:00:00Z","v":532101,"vw":50.755599},{"c":50.76,"h":50.78,"l":50.75,"n":1800,"o":50.78,"t":"2025-05-16T04:00:00Z","v":590010,"vw":50.767055},{"c":50.77,"h":50.78,"l":50.7501,"n":1359,"o":50.76,"t":"2025-05-19T04:00:00Z","v":495126,"vw":50.769877},{"c":50.77,"h":50.79,"l":50.77,"n":1013,"o":50.78,"t":"2025-05-20T04:00:00Z","v":546014,"vw":50.784093},{"c":50.77,"h":50.79,"l":50.77,"n":1232,"o":50.77,"t":"2025-05-21T04:00:00Z","v":660605,"vw":50.778703},{"c":50.785,"h":50.82,"l":50.7614,"n":1173,"o":50.79,"t":"2025-05-22T04:00:00Z","v":686640,"vw":50.783463},{"c":50.79,"h":50.81,"l":50.78,"n":1297,"o":50.8,"t":"2025-05-23T04:00:00Z","v":663792,"vw":50.800003},{"c":50.815,"h":50.82,"l":50.81,"n":1292,"o":50.82,"t":"2025-05-27T04:00:00Z","v":539083,"vw":50.814262},{"c":50.83,"h":50.84,"l":50.82,"n":753,"o":50.84,"t":"2025-05-28T04:00:00Z","v":424964,"vw":50.827695},{"c":50.85,"h":50.85,"l":50.81,"n":1189,"o":50.81,"t":"2025-05-29T04:00:00Z","v":567855,"vw":50.841689},{"c":50.86,"h":50.86,"l":50.84,"n":738,"o":50.86,"t":"2025-05-30T04:00:00Z","v":697419,"vw":50.852561},{"c":50.735,"h":50.76,"l":50.71,"n":1586,"o":50.76,"t":"2025-06-02T04:00:00Z","v":582274,"vw":50.737397},{"c":50.755,"h":50.76,"l":50.73,"n":1775,"o":50.75,"t":"2025-06-03T04:00:00Z","v":901943,"vw":50.753427},{"c":50.765,"h":50.77,"l":50.74,"n":1396,"o":50.77,"t":"2025-06-04T04:00:00Z","v":646042,"vw":50.75869},{"c":50.77,"h":50.78,"l":50.75,"n":1509,"o":50.78,"t":"2025-06-05T04:00:00Z","v":694578,"vw":50.763764},{"c":50.775,"h":50.78,"l":50.732,"n":1292,"o":50.78,"t":"2025-06-06T04:00:00Z","v":618853,"vw":50.767144},{"c":50.77,"h":50.79,"l":50.77,"n":1443,"o":50.78,"t":"2025-06-09T04:00:00Z","v":940087,"vw":50.778904},{"c":50.8,"h":50.8,"l":50.77,"n":952,"o":50.77,"t":"2025-06-10T04:00:00Z","v":1948918,"vw":50.790479},{"c":50.8,"h":50.83,"l":50.77,"n":1426,"o":50.78,"t":"2025-06-11T04:00:00Z","v":443197,"vw":50.798535},{"c":50.8,"h":50.82,"l":50.79,"n":1495,"o":50.82,"t":"2025-06-12T04:00:00Z","v":601426,"vw":50.804399},{"c":50.815,"h":50.82,"l":50.8035,"n":1157,"o":50.82,"t":"2025-06-13T04:00:00Z","v":714744,"vw":50.815173},{"c":50.815,"h":50.83,"l":50.8,"n":1323,"o":50.81,"t":"2025-06-16T04:00:00Z","v":891197,"vw":50.81675},{"c":50.84,"h":50.84,"l":50.82,"n":2436,"o":50.83,"t":"2025-06-17T04:00:00Z","v":907697,"vw":50.834889},{"c":50.83,"h":50.85,"l":50.82,"n":1413,"o":50.85,"t":"2025-06-18T04:00:00Z","v":554632,"vw":50.839992},{"c":50.84,"h":50.8501,"l":50.83,"n":1318,"o":50.85,"t":"2025-06-20T04:00:00Z","v":752906,"vw":50.844299},{"c":50.87,"h":50.87,"l":50.84,"n":1549,"o":50.84,"t":"2025-06-23T04:00:00Z","v":855822,"vw":50.854008},{"c":50.875,"h":50.89,"l":50.87,"n":1571,"o":50.87,"t":"2025-06-24T04:00:00Z","v":784536,"vw":50.87759},{"c":50.885,"h":50.89,"l":50.87,"n":1114,"o":50.88,"t":"2025-06-25T04:00:00Z","v":691645,"vw":50.886495},{"c":50.89,"h":50.9,"l":50.88,"n":1195,"o":50.9,"t":"2025-06-26T04:00:00Z","v":545382,"vw":50.894237},{"c":50.91,"h":50.91,"l":50.87,"n":1076,"o":50.9,"t":"2025-06-27T04:00:00Z","v":596451,"vw":50.903407},{"c":50.92,"h":50.9299,"l":50.91,"n":1492,"o":50.91,"t":"2025-06-30T04:00:00Z","v":609914,"vw":50.916775},{"c":50.815,"h":50.82,"l":50.7916,"n":1348,"o":50.8,"t":"2025-07-01T04:00:00Z","v":701720,"vw":50.8074},{"c":50.81,"h":50.83,"l":50.8,"n":2024,"o":50.83,"t":"2025-07-02T04:00:00Z","v":845946,"vw":50.814686},{"c":50.83,"h":50.83,"l":50.8,"n":1209,"o":50.81,"t":"2025-07-03T04:00:00Z","v":525688,"vw":50.821303},{"c":50.815,"h":50.88,"l":50.81,"n":1577,"o":50.88,"t":"2025-07-07T04:00:00Z","v":1409813,"vw":50.817286},{"c":50.845,"h":50.85,"l":50.81,"n":1446,"o":50.82,"t":"2025-07-08T04:00:00Z","v":545422,"vw":50.833287},{"c":50.86,"h":50.86,"l":50.83,"n":1408,"o":50.84,"t":"2025-07-09T04:00:00Z","v":504249,"vw":50.848134},{"c":50.885,"h":50.89,"l":50.85,"n":1445,"o":50.86,"t":"2025-07-10T04:00:00Z","v":748859,"vw":50.872649},{"c":50.89,"h":50.89,"l":50.88,"n":1665,"o":50.88,"t":"2025-07-11T04:00:00Z","v":643218,"vw":50.887745},{"c":50.89,"h":50.89,"l":50.875,"n":1987,"o":50.89,"t":"2025-07-14T04:00:00Z","v":728380,"vw":50.886864},{"c":50.89,"h":50.91,"l":50.89,"n":1188,"o":50.89,"t":"2025-07-15T04:00:00Z","v":533385,"vw":50.90051},{"c":50.89,"h":50.91,"l":50.89,"n":1389,"o":50.91,"t":"2025-07-16T04:00:00Z","v":1361462,"vw":50.898877},{"c":50.905,"h":50.91,"l":50.9,"n":938,"o":50.9,"t":"2025-07-17T04:00:00Z","v":451669,"vw":50.905655},{"c":50.915,"h":50.92,"l":50.9,"n":977,"o":50.91,"t":"2025-07-18T04:00:00Z","v":494592,"vw":50.91247},{"c":50.915,"h":50.93,"l":50.91,"n":1067,"o":50.92,"t":"2025-07-21T04:00:00Z","v":524920,"vw":50.921779},{"c":50.93,"h":50.93,"l":50.92,"n":1261,"o":50.93,"t":"2025-07-22T04:00:00Z","v":672802,"vw":50.923859},{"c":50.94,"h":50.94,"l":50.92,"n":1172,"o":50.93,"t":"2025-07-23T04:00:00Z","v":713915,"vw":50.934693},{"c":50.94,"h":50.95,"l":50.92,"n":1142,"o":50.94,"t":"2025-07-24T04:00:00Z","v":505231,"vw":50.937785},{"c":50.95,"h":50.95,"l":50.9247,"n":1004,"o":50.95,"t":"2025-07-25T04:00:00Z","v":597032,"vw":50.945944},{"c":50.955,"h":50.97,"l":50.94,"n":1474,"o":50.97,"t":"2025-07-28T04:00:00Z","v":567668,"vw":50.950661},{"c":50.977,"h":50.98,"l":50.96,"n":1135,"o":50.97,"t":"2025-07-29T04:00:00Z","v":621348,"vw":50.969279},{"c":50.985,"h":50.99,"l":50.925,"n":1242,"o":50.98,"t":"2025-07-30T04:00:00Z","v":391692,"vw":50.977532},{"c":50.99,"h":50.99,"l":50.96,"n":1408,"o":50.98,"t":"2025-07-31T04:00:00Z","v":479226,"vw":50.984688},{"c":50.9,"h":50.92,"l":50.89,"n":1521,"o":50.92,"t":"2025-08-01T04:00:00Z","v":693845,"vw":50.904695},{"c":50.905,"h":50.93,"l":50.88,"n":1762,"o":50.93,"t":"2025-08-04T04:00:00Z","v":773276,"vw":50.903615},{"c":50.925,"h":50.94,"l":50.9,"n":1471,"o":50.92,"t":"2025-08-05T04:00:00Z","v":812657,"vw":50.924128},{"c":50.93,"h":51.02,"l":50.91,"n":1459,"o":50.91,"t":"2025-08-06T04:00:00Z","v":759180,"vw":50.930901},{"c":50.94,"h":50.95,"l":50.93,"n":1353,"o":50.93,"t":"2025-08-07T04:00:00Z","v":891342,"vw":50.946257},{"c":50.955,"h":50.98,"l":50.92,"n":1324,"o":50.92,"t":"2025-08-08T04:00:00Z","v":719349,"vw":50.951375},{"c":50.95,"h":50.96,"l":50.94,"n":1142,"o":50.95,"t":"2025-08-11T04:00:00Z","v":587680,"vw":50.957074},{"c":50.975,"h":50.98,"l":50.955,"n":1124,"o":50.97,"t":"2025-08-12T04:00:00Z","v":517277,"vw":50.969265},{"c":50.985,"h":51,"l":50.97,"n":1268,"o":50.99,"t":"2025-08-13T04:00:00Z","v":533304,"vw":50.987485},{"c":50.98,"h":50.99,"l":50.97,"n":1155,"o":50.98,"t":"2025-08-14T04:00:00Z","v":544019,"vw":50.985168},{"c":50.985,"h":50.9967,"l":50.97,"n":1075,"o":50.98,"t":"2025-08-15T04:00:00Z","v":494393,"vw":50.983737},{"c":50.985,"h":51.04,"l":50.98,"n":1187,"o":50.98,"t":"2025-08-18T04:00:00Z","v":519275,"vw":50.989},{"c":50.985,"h":51.01,"l":50.98,"n":1212,"o":51,"t":"2025-08-19T04:00:00Z","v":699556,"vw":50.997446},{"c":50.985,"h":51,"l":50.98,"n":1211,"o":51,"t":"2025-08-20T04:00:00Z","v":387038,"vw":50.989524},{"c":50.99,"h":51,"l":50.98,"n":1429,"o":50.99,"t":"2025-08-21T04:00:00Z","v":820129,"vw":50.995242},{"c":51,"h":51.02,"l":50.98,"n":1775,"o":50.98,"t":"2025-08-22T04:00:00Z","v":997568,"vw":51.014734},{"c":51.005,"h":51.01,"l":50.99,"n":1464,"o":50.99,"t":"2025-08-25T04:00:00Z","v":820582,"vw":51.003162},{"c":51.03,"h":51.033,"l":51,"n":1625,"o":51.01,"t":"2025-08-26T04:00:00Z","v":1231460,"vw":51.016129},{"c":51.03,"h":51.03,"l":51.0109,"n":1258,"o":51.02,"t":"2025-08-27T04:00:00Z","v":473429,"vw":51.02618},{"c":51.02,"h":51.04,"l":51.01,"n":1536,"o":51.02,"t":"2025-08-28T04:00:00Z","v":905662,"vw":51.016485},{"c":51.06,"h":51.06,"l":51.02,"n":1485,"o":51.03,"t":"2025-08-29T04:00:00Z","v":597294,"vw":51.04301},{"c":50.915,"h":50.93,"l":50.91,"n":1609,"o":50.93,"t":"2025-09-02T04:00:00Z","v":593764,"vw":50.924757},{"c":50.935,"h":50.94,"l":50.93,"n":1683,"o":50.94,"t":"2025-09-03T04:00:00Z","v":792189,"vw":50.936366},{"c":50.95,"h":50.97,"l":50.9398,"n":1445,"o":50.95,"t":"2025-09-04T04:00:00Z","v":743744,"vw":50.949731},{"c":51.015,"h":51.015,"l":50.97,"n":2549,"o":51,"t":"2025-09-05T04:00:00Z","v":5035262,"vw":51.008406},{"c":51.03,"h":51.03,"l":50.99,"n":1462,"o":51,"t":"2025-09-08T04:00:00Z","v":681860,"vw":51.015434},{"c":51.03,"h":51.0441,"l":51.02,"n":1141,"o":51.03,"t":"2025-09-09T04:00:00Z","v":520726,"vw":51.032745},{"c":51.025,"h":51.045,"l":51.02,"n":1608,"o":51.03,"t":"2025-09-10T04:00:00Z","v":834974,"vw":51.027591},{"c":51.04,"h":51.05,"l":51.03,"n":1173,"o":51.03,"t":"2025-09-11T04:00:00Z","v":726644,"vw":51.038443},{"c":51.05,"h":51.06,"l":51.03,"n":1590,"o":51.05,"t":"2025-09-12T04:00:00Z","v":944869,"vw":51.056667},{"c":51.05,"h":51.06,"l":51.03,"n":1380,"o":51.06,"t":"2025-09-15T04:00:00Z","v":847495,"vw":51.046373},{"c":51.05,"h":51.06,"l":51.04,"n":1413,"o":51.05,"t":"2025-09-16T04:00:00Z","v":534818,"vw":51.055006},{"c":51.07,"h":51.08,"l":51.05,"n":1745,"o":51.06,"t":"2025-09-17T04:00:00Z","v":1112180,"vw":51.062165},{"c":51.035,"h":51.0584,"l":51.03,"n":1455,"o":51.04,"t":"2025-09-18T04:00:00Z","v":680398,"vw":51.043854},{"c":51.045,"h":51.06,"l":51.03,"n":2169,"o":51.05,"t":"2025-09-19T04:00:00Z","v":892721,"vw":51.03809},{"c":51.02,"h":51.05,"l":51.02,"n":1649,"o":51.04,"t":"2025-09-22T04:00:00Z","v":595444,"vw":51.031313},{"c":51.05,"h":51.06,"l":51.04,"n":1131,"o":51.04,"t":"2025-09-23T04:00:00Z","v":436771,"vw":51.047576},{"c":51.035,"h":51.06,"l":51.03,"n":1725,"o":51.06,"t":"2025-09-24T04:00:00Z","v":837513,"vw":51.045005},{"c":51.03,"h":51.04,"l":51.02,"n":2737,"o":51.02,"t":"2025-09-25T04:00:00Z","v":1062054,"vw":51.031219},{"c":51.03,"h":51.05,"l":51.01,"n":1252,"o":51.03,"t":"2025-09-26T04:00:00Z","v":615895,"vw":51.031657},{"c":51.03,"h":51.03,"l":51.01,"n":1451,"o":51.02,"t":"2025-09-29T04:00:00Z","v":886456,"vw":51.02578},{"c":51.04,"h":51.04,"l":51.02,"n":1327,"o":51.02,"t":"2025-09-30T04:00:00Z","v":543308,"vw":51.034397},{"c":50.905,"h":50.9303,"l":50.905,"n":1131,"o":50.93,"t":"2025-10-01T04:00:00Z","v":515023,"vw":50.91918},{"c":50.915,"h":50.92,"l":50.89,"n":1861,"o":50.92,"t":"2025-10-02T04:00:00Z","v":1733032,"vw":50.904223},{"c":50.92,"h":50.94,"l":50.91,"n":1697,"o":50.93,"t":"2025-10-03T04:00:00Z","v":1192674,"vw":50.921653},{"c":50.92,"h":50.94,"l":50.905,"n":2154,"o":50.91,"t":"2025-10-06T04:00:00Z","v":971234,"vw":50.918044},{"c":50.925,"h":50.94,"l":50.9104,"n":922,"o":50.93,"t":"2025-10-07T04:00:00Z","v":792908,"vw":50.927181},{"c":50.93,"h":50.94,"l":50.93,"n":1450,"o":50.93,"t":"2025-10-08T04:00:00Z","v":892135,"vw":50.936902},{"c":50.93,"h":50.94,"l":50.92,"n":1192,"o":50.93,"t":"2025-10-09T04:00:00Z","v":2597787,"vw":50.930412},{"c":50.925,"h":50.955,"l":50.92,"n":1424,"o":50.95,"t":"2025-10-10T04:00:00Z","v":677492,"vw":50.937222},{"c":50.955,"h":50.96,"l":50.93,"n":945,"o":50.94,"t":"2025-10-13T04:00:00Z","v":389443,"vw":50.945979},{"c":50.93,"h":50.96,"l":50.93,"n":761,"o":50.93,"t":"2025-10-14T04:00:00Z","v":2673170,"vw":50.949399},{"c":50.96,"h":50.96,"l":50.94,"n":841,"o":50.94,"t":"2025-10-15T04:00:00Z","v":1596522,"vw":50.958542},{"c":50.96,"h":50.97,"l":50.95,"n":1206,"o":50.96,"t":"2025-10-16T04:00:00Z","v":789552,"vw":50.959104},{"c":50.96,"h":50.98,"l":50.95,"n":1048,"o":50.96,"t":"2025-10-17T04:00:00Z","v":1046182,"vw":50.967722},{"c":50.97,"h":50.97,"l":50.95,"n":1005,"o":50.95,"t":"2025-10-20T04:00:00Z","v":489178,"vw":50.964256},{"c":50.96,"h":50.98,"l":50.96,"n":1066,"o":50.97,"t":"2025-10-21T04:00:00Z","v":402983,"vw":50.967306},{"c":50.965,"h":50.99,"l":50.95,"n":1435,"o":50.99,"t":"2025-10-22T04:00:00Z","v":459306,"vw":50.96434},{"c":50.96,"h":50.97,"l":50.9478,"n":775,"o":50.95,"t":"2025-10-23T04:00:00Z","v":543044,"vw":50.961565},{"c":50.96,"h":50.99,"l":50.95,"n":1746,"o":50.98,"t":"2025-10-24T04:00:00Z","v":783351,"vw":50.978267},{"c":50.97,"h":50.97,"l":50.955,"n":1070,"o":50.96,"t":"2025-10-27T04:00:00Z","v":634436,"vw":50.967348},{"c":50.97,"h":50.99,"l":50.96,"n":1331,"o":50.975,"t":"2025-10-28T04:00:00Z","v":636186,"vw":50.979875},{"c":51,"h":51.06,"l":50.96,"n":1684,"o":50.98,"t":"2025-10-29T04:00:00Z","v":654602,"vw":50.981144},{"c":50.975,"h":50.99,"l":50.92,"n":2430,"o":50.95,"t":"2025-10-30T04:00:00Z","v":1240217,"vw":50.972124},{"c":50.87,"h":50.99,"l":50.87,"n":1863,"o":50.98,"t":"2025-10-31T04:00:00Z","v":655595,"vw":50.9805},{"c":50.86,"h":50.87,"l":50.835,"n":1738,"o":50.85,"t":"2025-11-03T05:00:00Z","v":773752,"vw":50.85295},{"c":50.875,"h":50.9,"l":50.86,"n":1652,"o":50.88,"t":"2025-11-04T05:00:00Z","v":701202,"vw":50.8706},{"c":50.875,"h":50.88,"l":50.86,"n":1234,"o":50.87,"t":"2025-11-05T05:00:00Z","v":581055,"vw":50.871386},{"c":50.9,"h":50.92,"l":50.87,"n":1240,"o":50.88,"t":"2025-11-06T05:00:00Z","v":1650899,"vw":50.889556},{"c":50.895,"h":50.91,"l":50.88,"n":1167,"o":50.88,"t":"2025-11-07T05:00:00Z","v":501829,"vw":50.897443},{"c":50.9,"h":50.9,"l":50.88,"n":1201,"o":50.89,"t":"2025-11-10T05:00:00Z","v":681787,"vw":50.894919},{"c":50.91,"h":50.92,"l":50.9,"n":1072,"o":50.91,"t":"2025-11-11T05:00:00Z","v":383218,"vw":50.911119},{"c":50.92,"h":50.94,"l":50.89,"n":903,"o":50.9,"t":"2025-11-12T05:00:00Z","v":882075,"vw":50.907127},{"c":50.92,"h":50.93,"l":50.9,"n":1370,"o":50.9,"t":"2025-11-13T05:00:00Z","v":3024416,"vw":50.911116},{"c":50.92,"h":50.93,"l":50.91,"n":1004,"o":50.91,"t":"2025-11-14T05:00:00Z","v":558611,"vw":50.920731},{"c":50.92,"h":50.94,"l":50.9,"n":1231,"o":50.92,"t":"2025-11-17T05:00:00Z","v":746778,"vw":50.916439},{"c":50.945,"h":51.04,"l":50.93,"n":2309,"o":50.94,"t":"2025-11-18T05:00:00Z","v":978855,"vw":50.949932},{"c":50.96,"h":51.03,"l":50.89,"n":2003,"o":50.95,"t":"2025-11-19T05:00:00Z","v":988334,"vw":50.945251},{"c":50.95,"h":50.96,"l":50.93,"n":1939,"o":50.93,"t":"2025-11-20T05:00:00Z","v":1010432,"vw":50.947128},{"c":50.96,"h":50.99,"l":50.94,"n":1944,"o":50.97,"t":"2025-11-21T05:00:00Z","v":889340,"vw":50.954499},{"c":50.96,"h":50.97,"l":50.95,"n":1672,"o":50.95,"t":"2025-11-24T05:00:00Z","v":582079,"vw":50.961634},{"c":50.98,"h":50.98,"l":50.96,"n":996,"o":50.97,"t":"2025-11-25T05:00:00Z","v":606034,"vw":50.971864},{"c":50.97,"h":50.99,"l":50.97,"n":1392,"o":50.99,"t":"2025-11-26T05:00:00Z","v":496081,"vw":50.98256},{"c":50.98,"h":50.99,"l":50.9734,"n":475,"o":50.98,"t":"2025-11-28T05:00:00Z","v":347753,"vw":50.988156},{"c":50.86,"h":50.87,"l":50.84,"n":1410,"o":50.85,"t":"2025-12-01T05:00:00Z","v":677432,"vw":50.865843},{"c":50.87,"h":50.8999,"l":50.86,"n":1216,"o":50.88,"t":"2025-12-02T05:00:00Z","v":790212,"vw":50.87426},{"c":50.88,"h":50.91,"l":50.87,"n":2645,"o":50.89,"t":"2025-12-03T05:00:00Z","v":1152963,"vw":50.88728},{"c":50.89,"h":50.9,"l":50.88,"n":2323,"o":50.89,"t":"2025-12-04T05:00:00Z","v":929621,"vw":50.884319},{"c":50.89,"h":50.91,"l":50.88,"n":1342,"o":50.89,"t":"2025-12-05T05:00:00Z","v":838510,"vw":50.894987},{"c":50.91,"h":50.92,"l":50.88,"n":1727,"o":50.89,"t":"2025-12-08T05:00:00Z","v":961942,"vw":50.900556},{"c":50.9,"h":50.92,"l":50.89,"n":1369,"o":50.89,"t":"2025-12-09T05:00:00Z","v":655961,"vw":50.914319},{"c":50.915,"h":50.93,"l":50.8901,"n":1600,"o":50.91,"t":"2025-12-10T05:00:00Z","v":1426557,"vw":50.913614},{"c":50.94,"h":50.9499,"l":50.92,"n":1915,"o":50.94,"t":"2025-12-11T05:00:00Z","v":2369976,"vw":50.929987},{"c":50.92,"h":50.95,"l":50.92,"n":1537,"o":50.94,"t":"2025-12-12T05:00:00Z","v":817287,"vw":50.937749},{"c":50.94,"h":50.96,"l":50.92,"n":1599,"o":50.92,"t":"2025-12-15T05:00:00Z","v":646061,"vw":50.935397},{"c":50.935,"h":50.95,"l":50.93,"n":2092,"o":50.95,"t":"2025-12-16T05:00:00Z","v":865256,"vw":50.939978},{"c":50.94,"h":50.97,"l":50.94,"n":2873,"o":50.96,"t":"2025-12-17T05:00:00Z","v":1333675,"vw":50.946317},{"c":50.95,"h":50.96,"l":50.95,"n":1521,"o":50.96,"t":"2025-12-18T05:00:00Z","v":1299164,"vw":50.957449},{"c":51.01,"h":51.025,"l":50.95,"n":4658,"o":50.95,"t":"2025-12-19T05:00:00Z","v":8953678,"vw":50.964184},{"c":50.995,"h":51,"l":50.98,"n":1784,"o":50.99,"t":"2025-12-22T05:00:00Z","v":934432,"vw":50.99237},{"c":51.01,"h":51.02,"l":50.96,"n":2293,"o":50.96,"t":"2025-12-23T05:00:00Z","v":1029969,"vw":51.00507},{"c":51.02,"h":51.03,"l":50.995,"n":1536,"o":51,"t":"2025-12-24T05:00:00Z","v":2478677,"vw":51.019136},{"c":51.02,"h":51.03,"l":50.99,"n":1635,"o":51.03,"t":"2025-12-26T05:00:00Z","v":1253256,"vw":51.012223},{"c":51.033,"h":51.04,"l":50.9936,"n":1822,"o":51.02,"t":"2025-12-29T05:00:00Z","v":951869,"vw":51.034023},{"c":51.04,"h":51.04,"l":51,"n":1947,"o":51.02,"t":"2025-12-30T05:00:00Z","v":1089206,"vw":51.030159},{"c":50.94,"h":50.95,"l":50.92,"n":2019,"o":50.93,"t":"2025-12-31T05:00:00Z","v":818752,"vw":50.940576},{"c":50.93,"h":50.95,"l":50.92,"n":1856,"o":50.94,"t":"2026-01-02T05:00:00Z","v":778314,"vw":50.9359},{"c":50.965,"h":50.9966,"l":50.95,"n":1950,"o":50.99,"t":"2026-01-05T05:00:00Z","v":1064191,"vw":50.9618},{"c":50.99,"h":51,"l":50.95,"n":3488,"o":50.95,"t":"2026-01-06T05:00:00Z","v":1415063,"vw":50.973148},{"c":51,"h":51.02,"l":50.97,"n":2129,"o":50.99,"t":"2026-01-07T05:00:00Z","v":855766,"vw":51.009387},{"c":51.02,"h":51.03,"l":50.98,"n":2172,"o":50.98,"t":"2026-01-08T05:00:00Z","v":1010174,"vw":51.014057},{"c":51.02,"h":51.04,"l":51.01,"n":1818,"o":51.02,"t":"2026-01-09T05:00:00Z","v":3116719,"vw":51.028156},{"c":51.03,"h":51.04,"l":51,"n":1710,"o":51,"t":"2026-01-12T05:00:00Z","v":2485835,"vw":51.034575},{"c":51.0599,"h":51.06,"l":51.0201,"n":1798,"o":51.05,"t":"2026-01-13T05:00:00Z","v":2404514,"vw":51.050415},{"c":51.05,"h":51.08,"l":51.03,"n":2389,"o":51.03,"t":"2026-01-14T05:00:00Z","v":1875671,"vw":51.063943},{"c":51.07,"h":51.09,"l":51.03,"n":1743,"o":51.06,"t":"2026-01-15T05:00:00Z","v":2518335,"vw":51.062645},{"c":51.04,"h":51.12,"l":51.03,"n":3987,"o":51.06,"t":"2026-01-16T05:00:00Z","v":21343225,"vw":51.054083},{"c":51.05,"h":51.0735,"l":51.02,"n":2788,"o":51.06,"t":"2026-01-20T05:00:00Z","v":1196005,"vw":51.040753},{"c":51.09,"h":51.09,"l":51.04,"n":2072,"o":51.06,"t":"2026-01-21T05:00:00Z","v":1083948,"vw":51.062274},{"c":51.09,"h":51.09,"l":51.05,"n":1744,"o":51.06,"t":"2026-01-22T05:00:00Z","v":1230270,"vw":51.070657},{"c":51.08,"h":51.09,"l":51.07,"n":2694,"o":51.07,"t":"2026-01-23T05:00:00Z","v":1599015,"vw":51.079436},{"c":51.08,"h":51.1,"l":51.07,"n":1728,"o":51.07,"t":"2026-01-26T05:00:00Z","v":1102714,"vw":51.09152},{"c":51.1,"h":51.1,"l":51.08,"n":1443,"o":51.09,"t":"2026-01-27T05:00:00Z","v":1272690,"vw":51.096044},{"c":51.12,"h":51.12,"l":51.08,"n":1653,"o":51.11,"t":"2026-01-28T05:00:00Z","v":757297,"vw":51.095641},{"c":51.12,"h":51.13,"l":51.1,"n":1671,"o":51.12,"t":"2026-01-29T05:00:00Z","v":1341865,"vw":51.118113},{"c":51.13,"h":51.13,"l":51.09,"n":2466,"o":51.13,"t":"2026-01-30T05:00:00Z","v":1444853,"vw":51.119977},{"c":51.01,"h":51.03,"l":51.01,"n":1924,"o":51.02,"t":"2026-02-02T05:00:00Z","v":1070571,"vw":51.02024},{"c":51.02,"h":51.04,"l":51.01,"n":1637,"o":51.03,"t":"2026-02-03T05:00:00Z","v":1031199,"vw":51.021595},{"c":51.01,"h":51.04,"l":51,"n":1895,"o":51.02,"t":"2026-02-04T05:00:00Z","v":833521,"vw":51.01971},{"c":51.06,"h":51.07,"l":51.05,"n":2634,"o":51.06,"t":"2026-02-05T05:00:00Z","v":1986783,"vw":51.062735},{"c":51.07,"h":51.07,"l":51.0405,"n":1742,"o":51.06,"t":"2026-02-06T05:00:00Z","v":719860,"vw":51.056447},{"c":51.07,"h":51.08,"l":51.06,"n":1370,"o":51.06,"t":"2026-02-09T05:00:00Z","v":831742,"vw":51.070526},{"c":51.08,"h":51.1,"l":51.07,"n":1210,"o":51.1,"t":"2026-02-10T05:00:00Z","v":751039,"vw":51.080487},{"c":51.08,"h":51.0999,"l":51.07,"n":1269,"o":51.07,"t":"2026-02-11T05:00:00Z","v":602629,"vw":51.083644},{"c":51.09,"h":51.11,"l":51.08,"n":1823,"o":51.09,"t":"2026-02-12T05:00:00Z","v":687469,"vw":51.094248},{"c":51.13,"h":51.13,"l":51.09,"n":1141,"o":51.09,"t":"2026-02-13T05:00:00Z","v":482228,"vw":51.104568},{"c":51.09,"h":51.11,"l":51.04,"n":1469,"o":51.04,"t":"2026-02-17T05:00:00Z","v":2111737,"vw":51.08747},{"c":51.08,"h":51.11,"l":51.07,"n":2932,"o":51.1,"t":"2026-02-18T05:00:00Z","v":1828231,"vw":51.08801},{"c":51.09,"h":51.09,"l":51.06,"n":2212,"o":51.07,"t":"2026-02-19T05:00:00Z","v":1197116,"vw":51.074126},{"c":51.09,"h":51.1,"l":51.08,"n":1340,"o":51.09,"t":"2026-02-20T05:00:00Z","v":652131,"vw":51.093183},{"c":51.09,"h":51.11,"l":51.08,"n":2511,"o":51.09,"t":"2026-02-23T05:00:00Z","v":900651,"vw":51.09404},{"c":51.08,"h":51.1,"l":51.08,"n":1441,"o":51.09,"t":"2026-02-24T05:00:00Z","v":793435,"vw":51.083874},{"c":51.09,"h":51.11,"l":51.085,"n":1346,"o":51.09,"t":"2026-02-25T05:00:00Z","v":685779,"vw":51.097439},{"c":51.1,"h":51.11,"l":51.09,"n":1399,"o":51.11,"t":"2026-02-26T05:00:00Z","v":567679,"vw":51.096743},{"c":51.13,"h":51.13,"l":51.11,"n":1424,"o":51.13,"t":"2026-02-27T05:00:00Z","v":786643,"vw":51.122495},{"c":50.99,"h":51,"l":50.98,"n":1669,"o":50.99,"t":"2026-03-02T05:00:00Z","v":836916,"vw":50.987388},{"c":50.99,"h":51,"l":50.95,"n":2311,"o":50.96,"t":"2026-03-03T05:00:00Z","v":1614920,"vw":50.97613},{"c":51,"h":51.02,"l":50.99,"n":2053,"o":51.02,"t":"2026-03-04T05:00:00Z","v":976344,"vw":51.007724},{"c":51,"h":51.03,"l":50.96,"n":3402,"o":50.97,"t":"2026-03-05T05:00:00Z","v":970942,"vw":51.008577},{"c":51.02,"h":51.02,"l":50.96,"n":3657,"o":50.96,"t":"2026-03-06T05:00:00Z","v":978526,"vw":51.005193},{"c":51.01,"h":51.03,"l":50.985,"n":1678,"o":51.01,"t":"2026-03-09T04:00:00Z","v":659566,"vw":51.01644},{"c":51.02,"h":51.04,"l":51.02,"n":1495,"o":51.03,"t":"2026-03-10T04:00:00Z","v":858781,"vw":51.03124},{"c":51.02,"h":51.04,"l":51.01,"n":1831,"o":51.04,"t":"2026-03-11T04:00:00Z","v":975568,"vw":51.022296},{"c":51.02,"h":51.03,"l":50.98,"n":1696,"o":50.98,"t":"2026-03-12T04:00:00Z","v":577289,"vw":51.018724},{"c":51.02,"h":51.03,"l":50.99,"n":2806,"o":51.03,"t":"2026-03-13T04:00:00Z","v":1207986,"vw":51.023693},{"c":51.04,"h":51.0699,"l":50.99,"n":1997,"o":50.99,"t":"2026-03-16T04:00:00Z","v":1109819,"vw":51.032792},{"c":51.05,"h":51.06,"l":51.03,"n":1912,"o":51.03,"t":"2026-03-17T04:00:00Z","v":879892,"vw":51.040908},{"c":51.02,"h":51.05,"l":51,"n":1972,"o":51.04,"t":"2026-03-18T04:00:00Z","v":951481,"vw":51.035581},{"c":51.03,"h":51.05,"l":50.99,"n":1967,"o":51,"t":"2026-03-19T04:00:00Z","v":832875,"vw":51.028364},{"c":50.98,"h":51.02,"l":50.96,"n":1610,"o":50.98,"t":"2026-03-20T04:00:00Z","v":1336048,"vw":50.988077},{"c":50.98,"h":51,"l":50.965,"n":1635,"o":50.98,"t":"2026-03-23T04:00:00Z","v":827177,"vw":50.987801},{"c":50.945,"h":50.99,"l":50.94,"n":1725,"o":50.97,"t":"2026-03-24T04:00:00Z","v":995442,"vw":50.96039},{"c":50.98,"h":50.98,"l":50.9337,"n":1768,"o":50.96,"t":"2026-03-25T04:00:00Z","v":1030490,"vw":50.965031},{"c":50.955,"h":50.98,"l":50.9499,"n":1641,"o":50.97,"t":"2026-03-26T04:00:00Z","v":949014,"vw":50.966011},{"c":50.96,"h":50.97,"l":50.9317,"n":1988,"o":50.96,"t":"2026-03-27T04:00:00Z","v":941200,"vw":50.953639},{"c":50.97,"h":51.01,"l":50.96,"n":4378,"o":51,"t":"2026-03-30T04:00:00Z","v":1762282,"vw":50.971867},{"c":50.98,"h":51.01,"l":50.94,"n":2495,"o":50.99,"t":"2026-03-31T04:00:00Z","v":1674937,"vw":50.994014},{"c":50.91,"h":50.92,"l":50.8701,"n":1771,"o":50.88,"t":"2026-04-01T04:00:00Z","v":711138,"vw":50.902602},{"c":50.91,"h":50.93,"l":50.9,"n":2432,"o":50.93,"t":"2026-04-02T04:00:00Z","v":1251737,"vw":50.916051},{"c":50.93,"h":50.94,"l":50.91,"n":1785,"o":50.93,"t":"2026-04-06T04:00:00Z","v":1273261,"vw":50.919748},{"c":50.88,"h":50.925,"l":50.88,"n":1923,"o":50.92,"t":"2026-04-07T04:00:00Z","v":1249189,"vw":50.89151},{"c":50.89,"h":50.99,"l":50.89,"n":1852,"o":50.96,"t":"2026-04-08T04:00:00Z","v":843742,"vw":50.921114},{"c":50.915,"h":50.925,"l":50.885,"n":3173,"o":50.92,"t":"2026-04-09T04:00:00Z","v":2116348,"vw":50.907146},{"c":50.91,"h":50.95,"l":50.91,"n":2774,"o":50.95,"t":"2026-04-10T04:00:00Z","v":1334866,"vw":50.916452},{"c":50.92,"h":50.94,"l":50.92,"n":1719,"o":50.92,"t":"2026-04-13T04:00:00Z","v":1632335,"vw":50.924283},{"c":50.915,"h":50.9401,"l":50.91,"n":2201,"o":50.94,"t":"2026-04-14T04:00:00Z","v":1358420,"vw":50.924635},{"c":50.925,"h":50.94,"l":50.92,"n":2107,"o":50.93,"t":"2026-04-15T04:00:00Z","v":1193474,"vw":50.927863},{"c":50.925,"h":50.95,"l":50.91,"n":1601,"o":50.93,"t":"2026-04-16T04:00:00Z","v":854698,"vw":50.932713},{"c":50.94,"h":50.98,"l":50.9,"n":2023,"o":50.96,"t":"2026-04-17T04:00:00Z","v":1071274,"vw":50.952091},{"c":50.95,"h":50.97,"l":50.94,"n":1322,"o":50.97,"t":"2026-04-20T04:00:00Z","v":848874,"vw":50.951327},{"c":50.95,"h":50.96,"l":50.94,"n":1462,"o":50.95,"t":"2026-04-21T04:00:00Z","v":644359,"vw":50.951763},{"c":50.95,"h":50.97,"l":50.94,"n":2608,"o":50.97,"t":"2026-04-22T04:00:00Z","v":843668,"vw":50.954552},{"c":50.93,"h":50.97,"l":50.93,"n":1250,"o":50.95,"t":"2026-04-23T04:00:00Z","v":424254,"vw":50.941719},{"c":50.953,"h":50.98,"l":50.945,"n":1203,"o":50.96,"t":"2026-04-24T04:00:00Z","v":391885,"vw":50.962777},{"c":50.97,"h":50.9799,"l":50.945,"n":1882,"o":50.97,"t":"2026-04-27T04:00:00Z","v":727805,"vw":50.958513},{"c":50.95,"h":50.96,"l":50.94,"n":1497,"o":50.95,"t":"2026-04-28T04:00:00Z","v":779131,"vw":50.945885},{"c":50.95,"h":50.97,"l":50.93,"n":1531,"o":50.95,"t":"2026-04-29T04:00:00Z","v":568369,"vw":50.947993},{"c":50.98,"h":50.98,"l":50.94,"n":1293,"o":50.96,"t":"2026-04-30T04:00:00Z","v":598764,"vw":50.961125},{"c":50.87,"h":50.88,"l":50.85,"n":2014,"o":50.88,"t":"2026-05-01T04:00:00Z","v":1014620,"vw":50.87003},{"c":50.87,"h":50.89,"l":50.85,"n":2352,"o":50.87,"t":"2026-05-04T04:00:00Z","v":1090003,"vw":50.865319},{"c":50.87,"h":50.9,"l":50.87,"n":1396,"o":50.9,"t":"2026-05-05T04:00:00Z","v":817043,"vw":50.877414},{"c":50.9,"h":50.91,"l":50.87,"n":1510,"o":50.9,"t":"2026-05-06T04:00:00Z","v":1102508,"vw":50.895058},{"c":50.9,"h":50.92,"l":50.89,"n":3001,"o":50.92,"t":"2026-05-07T04:00:00Z","v":1194019,"vw":50.90202},{"c":50.9,"h":50.94,"l":50.9,"n":1543,"o":50.91,"t":"2026-05-08T04:00:00Z","v":743547,"vw":50.908289},{"c":50.88,"h":50.91,"l":50.87,"n":2349,"o":50.91,"t":"2026-05-11T04:00:00Z","v":949271,"vw":50.89743},{"c":50.89,"h":50.92,"l":50.84,"n":3502,"o":50.85,"t":"2026-05-12T04:00:00Z","v":2044824,"vw":50.879914},{"c":50.88,"h":50.9,"l":50.88,"n":2296,"o":50.89,"t":"2026-05-13T04:00:00Z","v":746555,"vw":50.89378},{"c":50.9,"h":50.91,"l":50.88,"n":2406,"o":50.89,"t":"2026-05-14T04:00:00Z","v":747374,"vw":50.897554},{"c":50.88,"h":50.88,"l":50.84,"n":2762,"o":50.87,"t":"2026-05-15T04:00:00Z","v":956303,"vw":50.864064},{"c":50.87,"h":50.899,"l":50.86,"n":3156,"o":50.86,"t":"2026-05-18T04:00:00Z","v":1046861,"vw":50.877818},{"c":50.86,"h":50.88,"l":50.84,"n":2350,"o":50.87,"t":"2026-05-19T04:00:00Z","v":1434399,"vw":50.863512},{"c":50.84,"h":50.89,"l":50.84,"n":2267,"o":50.88,"t":"2026-05-20T04:00:00Z","v":2158712,"vw":50.855004},{"c":50.86,"h":50.87,"l":50.84,"n":2441,"o":50.85,"t":"2026-05-21T04:00:00Z","v":744183,"vw":50.864503},{"c":50.88,"h":50.91,"l":50.86,"n":1602,"o":50.88,"t":"2026-05-22T04:00:00Z","v":1174270,"vw":50.882842},{"c":50.91,"h":50.94,"l":50.89,"n":2021,"o":50.93,"t":"2026-05-26T04:00:00Z","v":1508557,"vw":50.91676},{"c":50.92,"h":50.93,"l":50.9,"n":1969,"o":50.92,"t":"2026-05-27T04:00:00Z","v":1059056,"vw":50.918789},{"c":50.94,"h":50.96,"l":50.9,"n":1923,"o":50.92,"t":"2026-05-28T04:00:00Z","v":1125335,"vw":50.931856},{"c":50.96,"h":50.98,"l":50.96,"n":1507,"o":50.97,"t":"2026-05-29T04:00:00Z","v":1145825,"vw":50.976673},{"c":50.85,"h":51.03,"l":50.83,"n":3441,"o":50.87,"t":"2026-06-01T04:00:00Z","v":1565557,"vw":50.858061},{"c":50.9,"h":50.9,"l":50.85,"n":4040,"o":50.85,"t":"2026-06-02T04:00:00Z","v":1013530,"vw":50.874333},{"c":50.9,"h":50.93,"l":50.88,"n":2467,"o":50.9,"t":"2026-06-03T04:00:00Z","v":1532313,"vw":50.90922},{"c":50.92,"h":50.93,"l":50.91,"n":2192,"o":50.92,"t":"2026-06-04T04:00:00Z","v":1539326,"vw":50.920572},{"c":50.93,"h":50.93,"l":50.89,"n":4193,"o":50.92,"t":"2026-06-05T04:00:00Z","v":951600,"vw":50.912912},{"c":50.92,"h":50.94,"l":50.91,"n":2326,"o":50.92,"t":"2026-06-08T04:00:00Z","v":1112421,"vw":50.925641},{"c":50.93,"h":50.94,"l":50.92,"n":2011,"o":50.93,"t":"2026-06-09T04:00:00Z","v":1082842,"vw":50.928448},{"c":50.93,"h":50.95,"l":50.91,"n":1869,"o":50.95,"t":"2026-06-10T04:00:00Z","v":832830,"vw":50.927478},{"c":50.9,"h":50.94,"l":50.9,"n":1965,"o":50.93,"t":"2026-06-11T04:00:00Z","v":771461,"vw":50.93125},{"c":50.91,"h":50.95,"l":50.9,"n":2133,"o":50.92,"t":"2026-06-12T04:00:00Z","v":1177226,"vw":50.924516},{"c":50.94,"h":50.96,"l":50.9231,"n":2619,"o":50.95,"t":"2026-06-15T04:00:00Z","v":937021,"vw":50.948492},{"c":50.96,"h":50.98,"l":50.9401,"n":2572,"o":50.95,"t":"2026-06-16T04:00:00Z","v":948958,"vw":50.963799},{"c":50.92,"h":50.97,"l":50.91,"n":2702,"o":50.96,"t":"2026-06-17T04:00:00Z","v":1203142,"vw":50.941345},{"c":50.96,"h":50.97,"l":50.94,"n":3401,"o":50.96,"t":"2026-06-18T04:00:00Z","v":877920,"vw":50.95965},{"c":50.96,"h":50.97,"l":50.945,"n":3354,"o":50.96,"t":"2026-06-22T04:00:00Z","v":949806,"vw":50.95981},{"c":50.97,"h":50.98,"l":50.96,"n":2998,"o":50.97,"t":"2026-06-23T04:00:00Z","v":1319212,"vw":50.972698},{"c":50.97,"h":50.99,"l":50.95,"n":2300,"o":50.97,"t":"2026-06-24T04:00:00Z","v":1326613,"vw":50.976989},{"c":50.98,"h":50.995,"l":50.96,"n":3565,"o":50.98,"t":"2026-06-25T04:00:00Z","v":1250426,"vw":50.981182},{"c":50.977,"h":51,"l":50.96,"n":2090,"o":51,"t":"2026-06-26T04:00:00Z","v":717674,"vw":50.984499},{"c":51,"h":51.02,"l":50.96,"n":2825,"o":50.97,"t":"2026-06-29T04:00:00Z","v":919203,"vw":50.996592},{"c":51,"h":51.016,"l":50.98,"n":2225,"o":51.01,"t":"2026-06-30T04:00:00Z","v":1108809,"vw":51.005861},{"c":50.9,"h":50.91,"l":50.875,"n":3364,"o":50.89,"t":"2026-07-01T04:00:00Z","v":1499374,"vw":50.896698},{"c":50.93,"h":50.93,"l":50.88,"n":3078,"o":50.9,"t":"2026-07-02T04:00:00Z","v":5179601,"vw":50.91532},{"c":50.93,"h":50.93,"l":50.9,"n":2082,"o":50.9,"t":"2026-07-06T04:00:00Z","v":760627,"vw":50.921157},{"c":50.91,"h":50.93,"l":50.91,"n":2288,"o":50.92,"t":"2026-07-07T04:00:00Z","v":806468,"vw":50.92384},{"c":50.91,"h":50.95,"l":50.9,"n":2697,"o":50.92,"t":"2026-07-08T04:00:00Z","v":1184503,"vw":50.917549},{"c":50.92,"h":50.93,"l":50.91,"n":2424,"o":50.92,"t":"2026-07-09T04:00:00Z","v":733620,"vw":50.922844},{"c":50.93,"h":50.94,"l":50.9,"n":2683,"o":50.93,"t":"2026-07-10T04:00:00Z","v":1437224,"vw":50.922894},{"c":50.93,"h":50.95,"l":50.92,"n":2289,"o":50.92,"t":"2026-07-13T04:00:00Z","v":726258,"vw":50.932152},{"c":50.93,"h":50.95,"l":50.92,"n":2671,"o":50.94,"t":"2026-07-14T04:00:00Z","v":1517376,"vw":50.939716},{"c":50.92,"h":50.94,"l":50.905,"n":2973,"o":50.93,"t":"2026-07-15T04:00:00Z","v":768394,"vw":50.931769},{"c":50.89,"h":50.92,"l":50.88,"n":3054,"o":50.92,"t":"2026-07-16T04:00:00Z","v":920633,"vw":50.913024},{"c":50.91,"h":50.93,"l":50.91,"n":2055,"o":50.93,"t":"2026-07-17T04:00:00Z","v":811679,"vw":50.918703},{"c":50.93,"h":50.93,"l":50.91,"n":1437,"o":50.92,"t":"2026-07-20T04:00:00Z","v":607363,"vw":50.917379},{"c":50.89,"h":50.9299,"l":50.89,"n":2129,"o":50.92,"t":"2026-07-21T04:00:00Z","v":1136050,"vw":50.902956},{"c":50.85,"h":50.9,"l":50.85,"n":2082,"o":50.89,"t":"2026-07-22T04:00:00Z","v":1370207,"vw":50.875852},{"c":50.88,"h":50.88,"l":50.84,"n":1979,"o":50.87,"t":"2026-07-23T04:00:00Z","v":934227,"vw":50.851208},{"c":50.88,"h":50.89,"l":50.8643,"n":1676,"o":50.87,"t":"2026-07-24T04:00:00Z","v":1110003,"vw":50.885899},{"c":50.913,"h":50.92,"l":50.89,"n":2292,"o":50.9,"t":"2026-07-27T04:00:00Z","v":1331260,"vw":50.913456},{"c":50.89,"h":50.9299,"l":50.88,"n":1632,"o":50.92,"t":"2026-07-28T04:00:00Z","v":569986,"vw":50.904886},{"c":50.93,"h":50.9463,"l":50.87,"n":1937,"o":50.89,"t":"2026-07-29T04:00:00Z","v":1371198,"vw":50.908855},{"c":50.92,"h":50.94,"l":50.89,"n":1839,"o":50.91,"t":"2026-07-30T04:00:00Z","v":1052685,"vw":50.914981},{"c":50.91,"h":50.93,"l":50.9,"n":1887,"o":50.92,"t":"2026-07-31T04:00:00Z","v":710996,"vw":50.918033},{"c":50.845,"h":50.85,"l":50.8,"n":4214,"o":50.83,"t":"2026-08-03T04:00:00Z","v":1009441,"vw":50.824058},{"c":50.83,"h":50.86,"l":50.82,"n":5106,"o":50.86,"t":"2026-08-04T04:00:00Z","v":1338821,"vw":50.841579},{"c":50.835,"h":50.86,"l":50.82,"n":3312,"o":50.85,"t":"2026-08-05T04:00:00Z","v":1079372,"vw":50.837825},{"c":50.88,"h":50.89,"l":50.8275,"n":2695,"o":50.84,"t":"2026-08-06T04:00:00Z","v":922495,"vw":50.859753},{"c":50.89,"h":50.89,"l":50.855,"n":3968,"o":50.88,"t":"2026-08-07T04:00:00Z","v":615297,"vw":50.875227},{"c":50.87,"h":50.9038,"l":50.855,"n":3431,"o":50.88,"t":"2026-08-10T04:00:00Z","v":737268,"vw":50.873483},{"c":50.87,"h":50.89,"l":50.86,"n":1901,"o":50.88,"t":"2026-08-11T04:00:00Z","v":555437,"vw":50.873503},{"c":50.88,"h":50.9,"l":50.86,"n":2475,"o":50.86,"t":"2026-08-12T04:00:00Z","v":852281,"vw":50.88592},{"c":50.91,"h":50.92,"l":50.89,"n":1421,"o":50.89,"t":"2026-08-13T04:00:00Z","v":772443,"vw":50.908144},{"c":50.9,"h":50.93,"l":50.9,"n":3555,"o":50.9,"t":"2026-08-14T04:00:00Z","v":1142866,"vw":50.915623},{"c":50.88,"h":50.92,"l":50.88,"n":1828,"o":50.9,"t":"2026-08-17T04:00:00Z","v":1390639,"vw":50.905751},{"c":50.89,"h":50.905,"l":50.86,"n":2160,"o":50.89,"t":"2026-08-18T04:00:00Z","v":939732,"vw":50.880355},{"c":50.925,"h":50.93,"l":50.89,"n":2480,"o":50.89,"t":"2026-08-19T04:00:00Z","v":1011494,"vw":50.913132},{"c":50.93,"h":50.93,"l":50.9,"n":1300,"o":50.92,"t":"2026-08-20T04:00:00Z","v":757402,"vw":50.916732},{"c":50.922,"h":50.94,"l":50.9,"n":2183,"o":50.91,"t":"2026-08-21T04:00:00Z","v":1097500,"vw":50.926638},{"c":50.925,"h":50.95,"l":50.905,"n":2449,"o":50.92,"t":"2026-08-24T04:00:00Z","v":1039683,"vw":50.931625},{"c":50.96,"h":50.96,"l":50.93,"n":1397,"o":50.94,"t":"2026-08-25T04:00:00Z","v":1187070,"vw":50.943072},{"c":50.96,"h":50.96,"l":50.94,"n":2078,"o":50.95,"t":"2026-08-26T04:00:00Z","v":1223697,"vw":50.955109},{"c":50.935,"h":50.96,"l":50.93,"n":1959,"o":50.95,"t":"2026-08-27T04:00:00Z","v":687041,"vw":50.953501},{"c":50.95,"h":50.98,"l":50.94,"n":1440,"o":50.98,"t":"2026-08-28T04:00:00Z","v":908201,"vw":50.951821},{"c":50.96,"h":50.96,"l":50.93,"n":1989,"o":50.93,"t":"2026-08-31T04:00:00Z","v":955186,"vw":50.946896},{"c":50.82,"h":50.85,"l":50.82,"n":2036,"o":50.83,"t":"2026-09-01T04:00:00Z","v":896701,"vw":50.830868},{"c":50.82,"h":50.84,"l":50.79,"n":2037,"o":50.82,"t":"2026-09-02T04:00:00Z","v":1360872,"vw":50.826529},{"c":50.86,"h":50.86,"l":50.82,"n":2892,"o":50.83,"t":"2026-09-03T04:00:00Z","v":1059639,"vw":50.836311},{"c":50.83,"h":50.85,"l":50.8201,"n":2426,"o":50.85,"t":"2026-09-04T04:00:00Z","v":1032604,"vw":50.83888},{"c":50.83,"h":50.85,"l":50.82,"n":3317,"o":50.83,"t":"2026-09-08T04:00:00Z","v":1387858,"vw":50.837244},{"c":50.8,"h":50.84,"l":50.8,"n":1640,"o":50.84,"t":"2026-09-09T04:00:00Z","v":999098,"vw":50.81902},{"c":50.76,"h":50.8399,"l":50.76,"n":2121,"o":50.8,"t":"2026-09-10T04:00:00Z","v":1137004,"vw":50.77961},{"c":50.76,"h":50.79,"l":50.75,"n":2218,"o":50.76,"t":"2026-09-11T04:00:00Z","v":1353374,"vw":50.767395},{"c":50.77,"h":50.8,"l":50.76,"n":2371,"o":50.78,"t":"2026-09-14T04:00:00Z","v":1483161,"vw":50.773645},{"c":50.78,"h":50.79,"l":50.76,"n":2905,"o":50.79,"t":"2026-09-15T04:00:00Z","v":1339932,"vw":50.773763},{"c":50.78,"h":50.79,"l":50.74,"n":2398,"o":50.76,"t":"2026-09-16T04:00:00Z","v":1308968,"vw":50.769381},{"c":50.77,"h":50.8,"l":50.7601,"n":2802,"o":50.79,"t":"2026-09-17T04:00:00Z","v":1559402,"vw":50.780584},{"c":50.77,"h":50.78,"l":50.74,"n":2050,"o":50.78,"t":"2026-09-18T04:00:00Z","v":1809863,"vw":50.759052},{"c":50.74,"h":50.78,"l":50.73,"n":2610,"o":50.76,"t":"2026-09-21T04:00:00Z","v":1130226,"vw":50.760012},{"c":50.75,"h":50.76,"l":50.73,"n":2337,"o":50.76,"t":"2026-09-22T04:00:00Z","v":1625377,"vw":50.744537},{"c":50.69,"h":50.74,"l":50.615,"n":6578,"o":50.74,"t":"2026-09-23T04:00:00Z","v":2131994,"vw":50.661493},{"c":50.65,"h":50.67,"l":50.61,"n":3358,"o":50.64,"t":"2026-09-24T04:00:00Z","v":2674966,"vw":50.627685},{"c":50.59,"h":50.645,"l":50.58,"n":2280,"o":50.64,"t":"2026-09-25T04:00:00Z","v":1362591,"vw":50.59914},{"c":50.5625,"h":50.59,"l":50.55,"n":2183,"o":50.59,"t":"2026-09-28T04:00:00Z","v":1752139,"vw":50.562218},{"c":50.55,"h":50.57,"l":50.54,"n":2389,"o":50.55,"t":"2026-09-29T04:00:00Z","v":1604440,"vw":50.550132},{"c":50.56,"h":50.58,"l":50.535,"n":4725,"o":50.54,"t":"2026-09-30T04:00:00Z","v":4069426,"vw":50.561941},{"c":50.51,"h":50.54,"l":50.46,"n":4074,"o":50.46,"t":"2026-10-01T04:00:00Z","v":2311663,"vw":50.513915},{"c":50.56,"h":50.61,"l":50.53,"n":2642,"o":50.53,"t":"2026-10-02T04:00:00Z","v":1607429,"vw":50.580184},{"c":50.56,"h":50.57,"l":50.54,"n":3523,"o":50.56,"t":"2026-10-05T04:00:00Z","v":1919478,"vw":50.559951},{"c":50.58,"h":50.59,"l":50.54,"n":4216,"o":50.56,"t":"2026-10-06T04:00:00Z","v":2614270,"vw":50.569},{"c":50.57,"h":50.58,"l":50.52,"n":3674,"o":50.55,"t":"2026-10-07T04:00:00Z","v":1614604,"vw":50.557414},{"c":50.575,"h":50.585,"l":50.54,"n":3565,"o":50.56,"t":"2026-10-08T04:00:00Z","v":1829816,"vw":50.559447},{"c":50.61,"h":50.63,"l":50.58,"n":2788,"o":50.59,"t":"2026-10-09T04:00:00Z","v":1777345,"vw":50.620072},{"c":50.64,"h":50.65,"l":50.5982,"n":3680,"o":50.6,"t":"2026-10-12T04:00:00Z","v":1476722,"vw":50.634045},{"c":50.66,"h":50.69,"l":50.64,"n":3735,"o":50.65,"t":"2026-10-13T04:00:00Z","v":1994400,"vw":50.66427},{"c":50.67,"h":50.7,"l":50.63,"n":4433,"o":50.65,"t":"2026-10-14T04:00:00Z","v":1992297,"vw":50.673066},{"c":50.74,"h":50.77,"l":50.7,"n":3171,"o":50.73,"t":"2026-10-15T04:00:00Z","v":1754486,"vw":50.73383},{"c":50.73,"h":50.76,"l":50.71,"n":3481,"o":50.74,"t":"2026-10-16T04:00:00Z","v":2971306,"vw":50.742113},{"c":50.77,"h":50.78,"l":50.74,"n":2599,"o":50.77,"t":"2026-10-19T04:00:00Z","v":1405809,"vw":50.75999},{"c":50.77,"h":50.79,"l":50.755,"n":2592,"o":50.76,"t":"2026-10-20T04:00:00Z","v":1399563,"vw":50.774609},{"c":50.8,"h":50.81,"l":50.77,"n":2580,"o":50.79,"t":"2026-10-21T04:00:00Z","v":2962995,"vw":50.795171},{"c":50.88,"h":50.89,"l":50.8,"n":2740,"o":50.84,"t":"2026-10-22T04:00:00Z","v":2146417,"vw":50.853373}],"volatilityBars":[{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-09-21T13:15:00Z","v":100,"vw":50.76},{"c":50.765,"h":50.78,"l":50.76,"n":37,"o":50.76,"t":"2026-09-21T13:30:00Z","v":36287,"vw":50.762154},{"c":50.765,"h":50.77,"l":50.7601,"n":58,"o":50.7601,"t":"2026-09-21T13:45:00Z","v":29219,"vw":50.767235},{"c":50.765,"h":50.77,"l":50.7646,"n":51,"o":50.77,"t":"2026-09-21T14:00:00Z","v":27103,"vw":50.767402},{"c":50.765,"h":50.77,"l":50.76,"n":53,"o":50.765,"t":"2026-09-21T14:15:00Z","v":15647,"vw":50.76549},{"c":50.765,"h":50.77,"l":50.765,"n":35,"o":50.765,"t":"2026-09-21T14:30:00Z","v":8370,"vw":50.76522},{"c":50.765,"h":50.77,"l":50.76,"n":42,"o":50.7648,"t":"2026-09-21T14:45:00Z","v":10565,"vw":50.765849},{"c":50.765,"h":50.77,"l":50.765,"n":36,"o":50.77,"t":"2026-09-21T15:00:00Z","v":30317,"vw":50.766851},{"c":50.765,"h":50.77,"l":50.765,"n":45,"o":50.765,"t":"2026-09-21T15:15:00Z","v":11974,"vw":50.766558},{"c":50.765,"h":50.77,"l":50.765,"n":37,"o":50.765,"t":"2026-09-21T15:30:00Z","v":8901,"vw":50.765406},{"c":50.765,"h":50.77,"l":50.76,"n":82,"o":50.765,"t":"2026-09-21T15:45:00Z","v":51755,"vw":50.766157},{"c":50.7673,"h":50.77,"l":50.7649,"n":139,"o":50.7649,"t":"2026-09-21T16:00:00Z","v":65886,"vw":50.76726},{"c":50.77,"h":50.77,"l":50.76,"n":63,"o":50.77,"t":"2026-09-21T16:15:00Z","v":24247,"vw":50.767959},{"c":50.7651,"h":50.77,"l":50.7638,"n":41,"o":50.765,"t":"2026-09-21T16:30:00Z","v":8390,"vw":50.76686},{"c":50.765,"h":50.77,"l":50.765,"n":69,"o":50.765,"t":"2026-09-21T16:45:00Z","v":70862,"vw":50.769509},{"c":50.77,"h":50.77,"l":50.76,"n":63,"o":50.765,"t":"2026-09-21T17:00:00Z","v":28949,"vw":50.766653},{"c":50.77,"h":50.77,"l":50.76,"n":70,"o":50.765,"t":"2026-09-21T17:15:00Z","v":18028,"vw":50.764171},{"c":50.765,"h":50.77,"l":50.76,"n":58,"o":50.77,"t":"2026-09-21T17:30:00Z","v":14857,"vw":50.766746},{"c":50.76,"h":50.77,"l":50.76,"n":100,"o":50.77,"t":"2026-09-21T17:45:00Z","v":43756,"vw":50.76651},{"c":50.77,"h":50.77,"l":50.76,"n":29,"o":50.7657,"t":"2026-09-21T18:00:00Z","v":24834,"vw":50.766911},{"c":50.76,"h":50.77,"l":50.76,"n":141,"o":50.765,"t":"2026-09-21T18:15:00Z","v":33720,"vw":50.76112},{"c":50.76,"h":50.77,"l":50.76,"n":62,"o":50.765,"t":"2026-09-21T18:30:00Z","v":25880,"vw":50.762755},{"c":50.765,"h":50.77,"l":50.76,"n":75,"o":50.7662,"t":"2026-09-21T18:45:00Z","v":17554,"vw":50.76356},{"c":50.7601,"h":50.77,"l":50.75,"n":207,"o":50.77,"t":"2026-09-21T19:00:00Z","v":121375,"vw":50.762062},{"c":50.75,"h":50.7663,"l":50.75,"n":282,"o":50.765,"t":"2026-09-21T19:15:00Z","v":70921,"vw":50.758645},{"c":50.75,"h":50.76,"l":50.744,"n":151,"o":50.75,"t":"2026-09-21T19:30:00Z","v":49116,"vw":50.750752},{"c":50.74,"h":50.76,"l":50.73,"n":439,"o":50.74,"t":"2026-09-21T19:45:00Z","v":270549,"vw":50.748062},{"c":50.74,"h":50.74,"l":50.74,"n":6,"o":50.74,"t":"2026-09-21T20:00:00Z","v":7981,"vw":50.74},{"c":50.755,"h":50.76,"l":50.7506,"n":102,"o":50.76,"t":"2026-09-22T13:30:00Z","v":30579,"vw":50.755819},{"c":50.75,"h":50.7569,"l":50.75,"n":36,"o":50.755,"t":"2026-09-22T13:45:00Z","v":39738,"vw":50.751346},{"c":50.745,"h":50.76,"l":50.7401,"n":46,"o":50.75,"t":"2026-09-22T14:00:00Z","v":15665,"vw":50.750848},{"c":50.75,"h":50.75,"l":50.7403,"n":26,"o":50.745,"t":"2026-09-22T14:15:00Z","v":21876,"vw":50.743016},{"c":50.745,"h":50.755,"l":50.74,"n":71,"o":50.755,"t":"2026-09-22T14:30:00Z","v":23290,"vw":50.748667},{"c":50.735,"h":50.75,"l":50.7349,"n":81,"o":50.745,"t":"2026-09-22T14:45:00Z","v":469382,"vw":50.749596},{"c":50.735,"h":50.74,"l":50.73,"n":41,"o":50.74,"t":"2026-09-22T15:00:00Z","v":42253,"vw":50.732613},{"c":50.735,"h":50.74,"l":50.7301,"n":45,"o":50.735,"t":"2026-09-22T15:15:00Z","v":23679,"vw":50.734804},{"c":50.7301,"h":50.74,"l":50.7301,"n":34,"o":50.7357,"t":"2026-09-22T15:30:00Z","v":17877,"vw":50.732252},{"c":50.735,"h":50.74,"l":50.73,"n":19,"o":50.7376,"t":"2026-09-22T15:45:00Z","v":17080,"vw":50.731597},{"c":50.7357,"h":50.74,"l":50.73,"n":41,"o":50.7335,"t":"2026-09-22T16:00:00Z","v":16475,"vw":50.73477},{"c":50.7399,"h":50.74,"l":50.73,"n":55,"o":50.74,"t":"2026-09-22T16:15:00Z","v":7478,"vw":50.735801},{"c":50.7357,"h":50.74,"l":50.735,"n":24,"o":50.735,"t":"2026-09-22T16:30:00Z","v":5593,"vw":50.736003},{"c":50.735,"h":50.735,"l":50.7327,"n":16,"o":50.735,"t":"2026-09-22T16:45:00Z","v":2766,"vw":50.734811},{"c":50.73,"h":50.7362,"l":50.73,"n":24,"o":50.735,"t":"2026-09-22T17:00:00Z","v":14337,"vw":50.731242},{"c":50.735,"h":50.74,"l":50.73,"n":99,"o":50.7399,"t":"2026-09-22T17:15:00Z","v":46864,"vw":50.736564},{"c":50.74,"h":50.74,"l":50.73,"n":93,"o":50.7399,"t":"2026-09-22T17:30:00Z","v":30272,"vw":50.737724},{"c":50.745,"h":50.7457,"l":50.735,"n":85,"o":50.735,"t":"2026-09-22T17:45:00Z","v":81529,"vw":50.740362},{"c":50.7498,"h":50.75,"l":50.7401,"n":98,"o":50.745,"t":"2026-09-22T18:00:00Z","v":27965,"vw":50.745454},{"c":50.745,"h":50.75,"l":50.74,"n":69,"o":50.745,"t":"2026-09-22T18:15:00Z","v":23306,"vw":50.745746},{"c":50.735,"h":50.75,"l":50.735,"n":177,"o":50.742,"t":"2026-09-22T18:30:00Z","v":32615,"vw":50.742698},{"c":50.745,"h":50.75,"l":50.73,"n":165,"o":50.735,"t":"2026-09-22T18:45:00Z","v":106680,"vw":50.743859},{"c":50.749,"h":50.75,"l":50.74,"n":209,"o":50.745,"t":"2026-09-22T19:00:00Z","v":109323,"vw":50.744472},{"c":50.74,"h":50.75,"l":50.74,"n":242,"o":50.745,"t":"2026-09-22T19:15:00Z","v":309981,"vw":50.742869},{"c":50.74,"h":50.75,"l":50.74,"n":138,"o":50.74,"t":"2026-09-22T19:30:00Z","v":56830,"vw":50.743514},{"c":50.75,"h":50.75,"l":50.74,"n":163,"o":50.74,"t":"2026-09-22T19:45:00Z","v":49117,"vw":50.744518},{"c":50.75,"h":50.75,"l":50.75,"n":4,"o":50.75,"t":"2026-09-22T20:00:00Z","v":104,"vw":50.75},{"c":50.735,"h":50.74,"l":50.735,"n":44,"o":50.74,"t":"2026-09-23T13:30:00Z","v":25429,"vw":50.738839},{"c":50.73,"h":50.74,"l":50.73,"n":97,"o":50.735,"t":"2026-09-23T13:45:00Z","v":20127,"vw":50.733795},{"c":50.7126,"h":50.7297,"l":50.7126,"n":46,"o":50.725,"t":"2026-09-23T14:00:00Z","v":9497,"vw":50.719559},{"c":50.7,"h":50.7199,"l":50.7,"n":100,"o":50.715,"t":"2026-09-23T14:15:00Z","v":20418,"vw":50.710926},{"c":50.7,"h":50.71,"l":50.695,"n":122,"o":50.7,"t":"2026-09-23T14:30:00Z","v":30245,"vw":50.703961},{"c":50.69,"h":50.7099,"l":50.69,"n":103,"o":50.7,"t":"2026-09-23T14:45:00Z","v":50362,"vw":50.696253},{"c":50.685,"h":50.7,"l":50.6801,"n":133,"o":50.7,"t":"2026-09-23T15:00:00Z","v":25918,"vw":50.68574},{"c":50.6801,"h":50.6873,"l":50.68,"n":54,"o":50.685,"t":"2026-09-23T15:15:00Z","v":16336,"vw":50.683716},{"c":50.665,"h":50.6857,"l":50.66,"n":100,"o":50.6857,"t":"2026-09-23T15:30:00Z","v":56472,"vw":50.666117},{"c":50.665,"h":50.67,"l":50.66,"n":64,"o":50.665,"t":"2026-09-23T15:45:00Z","v":42199,"vw":50.663904},{"c":50.665,"h":50.67,"l":50.66,"n":84,"o":50.665,"t":"2026-09-23T16:00:00Z","v":13899,"vw":50.664281},{"c":50.665,"h":50.67,"l":50.66,"n":108,"o":50.665,"t":"2026-09-23T16:15:00Z","v":49799,"vw":50.665909},{"c":50.665,"h":50.67,"l":50.665,"n":92,"o":50.665,"t":"2026-09-23T16:30:00Z","v":34380,"vw":50.666346},{"c":50.665,"h":50.67,"l":50.66,"n":115,"o":50.665,"t":"2026-09-23T16:45:00Z","v":30152,"vw":50.666325},{"c":50.655,"h":50.6676,"l":50.645,"n":168,"o":50.66,"t":"2026-09-23T17:00:00Z","v":30013,"vw":50.652358},{"c":50.645,"h":50.6597,"l":50.64,"n":129,"o":50.6597,"t":"2026-09-23T17:15:00Z","v":47684,"vw":50.645831},{"c":50.645,"h":50.65,"l":50.64,"n":151,"o":50.645,"t":"2026-09-23T17:30:00Z","v":82980,"vw":50.647404},{"c":50.6259,"h":50.65,"l":50.62,"n":521,"o":50.645,"t":"2026-09-23T17:45:00Z","v":223790,"vw":50.634107},{"c":50.615,"h":50.63,"l":50.615,"n":119,"o":50.625,"t":"2026-09-23T18:00:00Z","v":39408,"vw":50.621861},{"c":50.64,"h":50.68,"l":50.615,"n":466,"o":50.615,"t":"2026-09-23T18:15:00Z","v":217343,"vw":50.661184},{"c":50.655,"h":50.66,"l":50.63,"n":291,"o":50.64,"t":"2026-09-23T18:30:00Z","v":169897,"vw":50.645126},{"c":50.645,"h":50.66,"l":50.64,"n":197,"o":50.655,"t":"2026-09-23T18:45:00Z","v":39396,"vw":50.647563},{"c":50.655,"h":50.66,"l":50.6401,"n":315,"o":50.645,"t":"2026-09-23T19:00:00Z","v":162254,"vw":50.651121},{"c":50.655,"h":50.66,"l":50.65,"n":207,"o":50.655,"t":"2026-09-23T19:15:00Z","v":94625,"vw":50.655894},{"c":50.65,"h":50.66,"l":50.64,"n":314,"o":50.66,"t":"2026-09-23T19:30:00Z","v":101876,"vw":50.649244},{"c":50.69,"h":50.71,"l":50.64,"n":2333,"o":50.64,"t":"2026-09-23T19:45:00Z","v":488947,"vw":50.675675},{"c":50.69,"h":50.69,"l":50.69,"n":5,"o":50.69,"t":"2026-09-23T20:00:00Z","v":167,"vw":50.69},{"c":50.73,"h":50.73,"l":50.68,"n":23,"o":50.68,"t":"2026-09-23T20:30:00Z","v":6890,"vw":50.725794},{"c":50.64,"h":50.64,"l":50.64,"n":5,"o":50.64,"t":"2026-09-24T13:15:00Z","v":805,"vw":50.64},{"c":50.655,"h":50.67,"l":50.63,"n":55,"o":50.64,"t":"2026-09-24T13:30:00Z","v":126623,"vw":50.652349},{"c":50.645,"h":50.66,"l":50.64,"n":84,"o":50.66,"t":"2026-09-24T13:45:00Z","v":73724,"vw":50.655964},{"c":50.645,"h":50.646,"l":50.64,"n":123,"o":50.64,"t":"2026-09-24T14:00:00Z","v":38465,"vw":50.643195},{"c":50.635,"h":50.6499,"l":50.6327,"n":54,"o":50.64,"t":"2026-09-24T14:15:00Z","v":5752,"vw":50.640957},{"c":50.635,"h":50.64,"l":50.63,"n":103,"o":50.6357,"t":"2026-09-24T14:30:00Z","v":126543,"vw":50.638233},{"c":50.625,"h":50.6371,"l":50.62,"n":71,"o":50.635,"t":"2026-09-24T14:45:00Z","v":45754,"vw":50.625128},{"c":50.62,"h":50.63,"l":50.62,"n":149,"o":50.62,"t":"2026-09-24T15:00:00Z","v":122867,"vw":50.625365},{"c":50.615,"h":50.6299,"l":50.6141,"n":148,"o":50.6299,"t":"2026-09-24T15:15:00Z","v":86879,"vw":50.625804},{"c":50.615,"h":50.62,"l":50.61,"n":58,"o":50.6141,"t":"2026-09-24T15:30:00Z","v":18767,"vw":50.615897},{"c":50.615,"h":50.62,"l":50.61,"n":62,"o":50.615,"t":"2026-09-24T15:45:00Z","v":9545,"vw":50.613396},{"c":50.615,"h":50.62,"l":50.61,"n":73,"o":50.6126,"t":"2026-09-24T16:00:00Z","v":31328,"vw":50.613671},{"c":50.635,"h":50.64,"l":50.61,"n":126,"o":50.615,"t":"2026-09-24T16:15:00Z","v":63750,"vw":50.634077},{"c":50.625,"h":50.6399,"l":50.62,"n":35,"o":50.6399,"t":"2026-09-24T16:30:00Z","v":11470,"vw":50.635752},{"c":50.6324,"h":50.64,"l":50.625,"n":110,"o":50.625,"t":"2026-09-24T16:45:00Z","v":39492,"vw":50.635122},{"c":50.62,"h":50.6341,"l":50.62,"n":50,"o":50.63,"t":"2026-09-24T17:00:00Z","v":172641,"vw":50.621849},{"c":50.625,"h":50.63,"l":50.62,"n":44,"o":50.625,"t":"2026-09-24T17:15:00Z","v":10211,"vw":50.624806},{"c":50.625,"h":50.63,"l":50.62,"n":259,"o":50.62,"t":"2026-09-24T17:30:00Z","v":144270,"vw":50.624823},{"c":50.625,"h":50.63,"l":50.62,"n":92,"o":50.6299,"t":"2026-09-24T17:45:00Z","v":98033,"vw":50.623533},{"c":50.625,"h":50.625,"l":50.62,"n":37,"o":50.625,"t":"2026-09-24T18:00:00Z","v":47408,"vw":50.620652},{"c":50.625,"h":50.63,"l":50.62,"n":42,"o":50.626,"t":"2026-09-24T18:15:00Z","v":182406,"vw":50.628644},{"c":50.6276,"h":50.63,"l":50.62,"n":66,"o":50.63,"t":"2026-09-24T18:30:00Z","v":130878,"vw":50.62569},{"c":50.62,"h":50.63,"l":50.62,"n":81,"o":50.63,"t":"2026-09-24T18:45:00Z","v":249389,"vw":50.628653},{"c":50.62,"h":50.63,"l":50.61,"n":56,"o":50.625,"t":"2026-09-24T19:00:00Z","v":80754,"vw":50.614791},{"c":50.615,"h":50.62,"l":50.61,"n":180,"o":50.62,"t":"2026-09-24T19:15:00Z","v":186769,"vw":50.61616},{"c":50.62,"h":50.62,"l":50.61,"n":81,"o":50.615,"t":"2026-09-24T19:30:00Z","v":135716,"vw":50.615823},{"c":50.65,"h":50.65,"l":50.615,"n":992,"o":50.615,"t":"2026-09-24T19:45:00Z","v":432496,"vw":50.628303},{"c":50.65,"h":50.65,"l":50.65,"n":6,"o":50.65,"t":"2026-09-24T20:00:00Z","v":363,"vw":50.65},{"c":50.63,"h":50.66,"l":50.63,"n":21,"o":50.63,"t":"2026-09-25T13:15:00Z","v":7674,"vw":50.634705},{"c":50.635,"h":50.645,"l":50.6204,"n":222,"o":50.64,"t":"2026-09-25T13:30:00Z","v":152874,"vw":50.633186},{"c":50.625,"h":50.635,"l":50.62,"n":47,"o":50.635,"t":"2026-09-25T13:45:00Z","v":22468,"vw":50.625873},{"c":50.6224,"h":50.63,"l":50.615,"n":93,"o":50.6277,"t":"2026-09-25T14:00:00Z","v":36362,"vw":50.62359},{"c":50.615,"h":50.63,"l":50.61,"n":123,"o":50.63,"t":"2026-09-25T14:15:00Z","v":47740,"vw":50.619522},{"c":50.61,"h":50.615,"l":50.6,"n":53,"o":50.615,"t":"2026-09-25T14:30:00Z","v":13965,"vw":50.607309},{"c":50.585,"h":50.61,"l":50.585,"n":136,"o":50.6081,"t":"2026-09-25T14:45:00Z","v":101596,"vw":50.600489},{"c":50.595,"h":50.6,"l":50.5801,"n":73,"o":50.585,"t":"2026-09-25T15:00:00Z","v":36258,"vw":50.591057},{"c":50.5957,"h":50.6,"l":50.59,"n":62,"o":50.6,"t":"2026-09-25T15:15:00Z","v":95571,"vw":50.596955},{"c":50.595,"h":50.6,"l":50.59,"n":60,"o":50.5948,"t":"2026-09-25T15:30:00Z","v":58429,"vw":50.596158},{"c":50.595,"h":50.6,"l":50.59,"n":58,"o":50.595,"t":"2026-09-25T15:45:00Z","v":19718,"vw":50.592756},{"c":50.59,"h":50.6,"l":50.59,"n":26,"o":50.595,"t":"2026-09-25T16:00:00Z","v":13006,"vw":50.59126},{"c":50.595,"h":50.5999,"l":50.59,"n":40,"o":50.5976,"t":"2026-09-25T16:15:00Z","v":25875,"vw":50.593841},{"c":50.595,"h":50.5999,"l":50.59,"n":44,"o":50.595,"t":"2026-09-25T16:30:00Z","v":29038,"vw":50.594852},{"c":50.59,"h":50.6,"l":50.59,"n":29,"o":50.59,"t":"2026-09-25T16:45:00Z","v":18490,"vw":50.593617},{"c":50.595,"h":50.6,"l":50.59,"n":29,"o":50.59,"t":"2026-09-25T17:00:00Z","v":19009,"vw":50.59419},{"c":50.59,"h":50.6,"l":50.59,"n":19,"o":50.59,"t":"2026-09-25T17:15:00Z","v":16573,"vw":50.597083},{"c":50.5901,"h":50.596,"l":50.59,"n":125,"o":50.596,"t":"2026-09-25T17:30:00Z","v":4795,"vw":50.594526},{"c":50.585,"h":50.5951,"l":50.58,"n":40,"o":50.59,"t":"2026-09-25T17:45:00Z","v":20394,"vw":50.587406},{"c":50.5899,"h":50.59,"l":50.58,"n":26,"o":50.585,"t":"2026-09-25T18:00:00Z","v":8857,"vw":50.585012},{"c":50.59,"h":50.59,"l":50.5843,"n":64,"o":50.585,"t":"2026-09-25T18:15:00Z","v":22683,"vw":50.588975},{"c":50.5852,"h":50.59,"l":50.58,"n":46,"o":50.585,"t":"2026-09-25T18:30:00Z","v":28499,"vw":50.587499},{"c":50.585,"h":50.59,"l":50.58,"n":50,"o":50.5841,"t":"2026-09-25T18:45:00Z","v":28967,"vw":50.583378},{"c":50.585,"h":50.59,"l":50.58,"n":117,"o":50.5857,"t":"2026-09-25T19:00:00Z","v":117402,"vw":50.586507},{"c":50.5899,"h":50.59,"l":50.58,"n":92,"o":50.5894,"t":"2026-09-25T19:15:00Z","v":126337,"vw":50.583393},{"c":50.585,"h":50.59,"l":50.58,"n":69,"o":50.585,"t":"2026-09-25T19:30:00Z","v":51718,"vw":50.587543},{"c":50.59,"h":50.6,"l":50.58,"n":383,"o":50.585,"t":"2026-09-25T19:45:00Z","v":233809,"vw":50.594561},{"c":50.59,"h":50.59,"l":50.59,"n":3,"o":50.59,"t":"2026-09-25T20:00:00Z","v":239,"vw":50.59},{"c":50.6137,"h":50.6137,"l":50.6137,"n":1,"o":50.6137,"t":"2026-09-25T20:15:00Z","v":100,"vw":50.6137},{"c":50.597,"h":50.635,"l":50.597,"n":2,"o":50.635,"t":"2026-09-25T20:45:00Z","v":200,"vw":50.616},{"c":50.598,"h":50.598,"l":50.598,"n":1,"o":50.598,"t":"2026-09-25T21:00:00Z","v":100,"vw":50.598},{"c":50.602,"h":50.602,"l":50.602,"n":1,"o":50.602,"t":"2026-09-25T21:30:00Z","v":100,"vw":50.602},{"c":50.602,"h":50.602,"l":50.602,"n":1,"o":50.602,"t":"2026-09-25T22:30:00Z","v":100,"vw":50.602},{"c":50.614,"h":50.614,"l":50.602,"n":2,"o":50.602,"t":"2026-09-25T23:15:00Z","v":200,"vw":50.608},{"c":50.635,"h":50.635,"l":50.635,"n":1,"o":50.635,"t":"2026-09-25T23:45:00Z","v":100,"vw":50.635},{"c":50.565,"h":50.59,"l":50.56,"n":155,"o":50.59,"t":"2026-09-28T13:30:00Z","v":93194,"vw":50.576563},{"c":50.555,"h":50.575,"l":50.555,"n":102,"o":50.5699,"t":"2026-09-28T13:45:00Z","v":59589,"vw":50.567736},{"c":50.555,"h":50.56,"l":50.55,"n":104,"o":50.555,"t":"2026-09-28T14:00:00Z","v":53613,"vw":50.553602},{"c":50.56,"h":50.56,"l":50.55,"n":53,"o":50.555,"t":"2026-09-28T14:15:00Z","v":23138,"vw":50.553971},{"c":50.555,"h":50.56,"l":50.55,"n":64,"o":50.55,"t":"2026-09-28T14:30:00Z","v":57100,"vw":50.554253},{"c":50.555,"h":50.56,"l":50.55,"n":26,"o":50.55,"t":"2026-09-28T14:45:00Z","v":186700,"vw":50.557695},{"c":50.565,"h":50.565,"l":50.55,"n":51,"o":50.555,"t":"2026-09-28T15:00:00Z","v":49149,"vw":50.555439},{"c":50.555,"h":50.57,"l":50.55,"n":66,"o":50.5699,"t":"2026-09-28T15:15:00Z","v":60071,"vw":50.560221},{"c":50.555,"h":50.56,"l":50.55,"n":45,"o":50.55,"t":"2026-09-28T15:30:00Z","v":8326,"vw":50.555401},{"c":50.5573,"h":50.56,"l":50.55,"n":40,"o":50.555,"t":"2026-09-28T15:45:00Z","v":50535,"vw":50.551956},{"c":50.56,"h":50.56,"l":50.55,"n":27,"o":50.5501,"t":"2026-09-28T16:00:00Z","v":15758,"vw":50.553965},{"c":50.565,"h":50.57,"l":50.55,"n":47,"o":50.555,"t":"2026-09-28T16:15:00Z","v":39085,"vw":50.560451},{"c":50.57,"h":50.57,"l":50.5602,"n":25,"o":50.5628,"t":"2026-09-28T16:30:00Z","v":19051,"vw":50.569364},{"c":50.566,"h":50.57,"l":50.56,"n":58,"o":50.565,"t":"2026-09-28T16:45:00Z","v":44323,"vw":50.568887},{"c":50.565,"h":50.57,"l":50.56,"n":181,"o":50.565,"t":"2026-09-28T17:00:00Z","v":57271,"vw":50.567183},{"c":50.57,"h":50.57,"l":50.561,"n":47,"o":50.57,"t":"2026-09-28T17:15:00Z","v":21950,"vw":50.563887},{"c":50.57,"h":50.57,"l":50.56,"n":43,"o":50.5628,"t":"2026-09-28T17:30:00Z","v":119748,"vw":50.560965},{"c":50.569,"h":50.57,"l":50.5645,"n":41,"o":50.565,"t":"2026-09-28T17:45:00Z","v":33712,"vw":50.5668},{"c":50.565,"h":50.58,"l":50.56,"n":90,"o":50.565,"t":"2026-09-28T18:00:00Z","v":69323,"vw":50.568414},{"c":50.56,"h":50.57,"l":50.56,"n":36,"o":50.565,"t":"2026-09-28T18:15:00Z","v":44636,"vw":50.565254},{"c":50.565,"h":50.57,"l":50.56,"n":77,"o":50.5602,"t":"2026-09-28T18:30:00Z","v":41762,"vw":50.562179},{"c":50.56,"h":50.57,"l":50.56,"n":114,"o":50.565,"t":"2026-09-28T18:45:00Z","v":324253,"vw":50.561599},{"c":50.5628,"h":50.57,"l":50.56,"n":30,"o":50.5601,"t":"2026-09-28T19:00:00Z","v":37195,"vw":50.563311},{"c":50.5643,"h":50.57,"l":50.56,"n":94,"o":50.565,"t":"2026-09-28T19:15:00Z","v":63859,"vw":50.562788},{"c":50.565,"h":50.57,"l":50.56,"n":139,"o":50.565,"t":"2026-09-28T19:30:00Z","v":45860,"vw":50.565848},{"c":50.5625,"h":50.57,"l":50.55,"n":242,"o":50.5621,"t":"2026-09-28T19:45:00Z","v":120849,"vw":50.565319},{"c":50.56,"h":50.56,"l":50.56,"n":17,"o":50.56,"t":"2026-09-28T20:00:00Z","v":5509,"vw":50.56},{"c":50.5717,"h":50.5717,"l":50.5717,"n":1,"o":50.5717,"t":"2026-09-29T12:30:00Z","v":100,"vw":50.5717},{"c":50.555,"h":50.57,"l":50.55,"n":148,"o":50.55,"t":"2026-09-29T13:30:00Z","v":177399,"vw":50.556375},{"c":50.555,"h":50.56,"l":50.55,"n":57,"o":50.555,"t":"2026-09-29T13:45:00Z","v":87075,"vw":50.558288},{"c":50.55,"h":50.55,"l":50.54,"n":91,"o":50.55,"t":"2026-09-29T14:00:00Z","v":46894,"vw":50.549055},{"c":50.555,"h":50.56,"l":50.54,"n":79,"o":50.54,"t":"2026-09-29T14:15:00Z","v":53585,"vw":50.554048},{"c":50.56,"h":50.56,"l":50.55,"n":45,"o":50.555,"t":"2026-09-29T14:30:00Z","v":34435,"vw":50.553218},{"c":50.555,"h":50.56,"l":50.55,"n":95,"o":50.555,"t":"2026-09-29T14:45:00Z","v":48825,"vw":50.554874},{"c":50.55,"h":50.56,"l":50.55,"n":114,"o":50.556,"t":"2026-09-29T15:00:00Z","v":58349,"vw":50.555502},{"c":50.555,"h":50.56,"l":50.55,"n":151,"o":50.5581,"t":"2026-09-29T15:15:00Z","v":79578,"vw":50.556512},{"c":50.545,"h":50.5571,"l":50.54,"n":34,"o":50.5501,"t":"2026-09-29T15:30:00Z","v":28886,"vw":50.551314},{"c":50.55,"h":50.55,"l":50.54,"n":42,"o":50.545,"t":"2026-09-29T15:45:00Z","v":31983,"vw":50.546669},{"c":50.5499,"h":50.55,"l":50.54,"n":33,"o":50.55,"t":"2026-09-29T16:00:00Z","v":47111,"vw":50.545272},{"c":50.5424,"h":50.55,"l":50.54,"n":73,"o":50.5499,"t":"2026-09-29T16:15:00Z","v":23080,"vw":50.547137},{"c":50.55,"h":50.55,"l":50.54,"n":17,"o":50.5457,"t":"2026-09-29T16:30:00Z","v":120514,"vw":50.548403},{"c":50.55,"h":50.55,"l":50.54,"n":36,"o":50.545,"t":"2026-09-29T16:45:00Z","v":20861,"vw":50.545506},{"c":50.545,"h":50.55,"l":50.54,"n":131,"o":50.545,"t":"2026-09-29T17:00:00Z","v":86845,"vw":50.546965},{"c":50.545,"h":50.55,"l":50.54,"n":97,"o":50.545,"t":"2026-09-29T17:15:00Z","v":9858,"vw":50.545747},{"c":50.5443,"h":50.55,"l":50.54,"n":158,"o":50.5457,"t":"2026-09-29T17:30:00Z","v":75556,"vw":50.543156},{"c":50.55,"h":50.55,"l":50.54,"n":32,"o":50.545,"t":"2026-09-29T17:45:00Z","v":22009,"vw":50.542969},{"c":50.545,"h":50.55,"l":50.545,"n":79,"o":50.545,"t":"2026-09-29T18:00:00Z","v":46824,"vw":50.547201},{"c":50.545,"h":50.55,"l":50.54,"n":55,"o":50.54,"t":"2026-09-29T18:15:00Z","v":56370,"vw":50.543257},{"c":50.55,"h":50.55,"l":50.5443,"n":37,"o":50.545,"t":"2026-09-29T18:30:00Z","v":29114,"vw":50.548252},{"c":50.545,"h":50.55,"l":50.541,"n":73,"o":50.545,"t":"2026-09-29T18:45:00Z","v":60947,"vw":50.545971},{"c":50.54,"h":50.55,"l":50.54,"n":115,"o":50.545,"t":"2026-09-29T19:00:00Z","v":40878,"vw":50.545611},{"c":50.56,"h":50.56,"l":50.54,"n":92,"o":50.545,"t":"2026-09-29T19:15:00Z","v":94970,"vw":50.545714},{"c":50.56,"h":50.56,"l":50.55,"n":162,"o":50.5517,"t":"2026-09-29T19:30:00Z","v":85391,"vw":50.55428},{"c":50.56,"h":50.56,"l":50.54,"n":211,"o":50.5559,"t":"2026-09-29T19:45:00Z","v":131048,"vw":50.547367},{"c":50.55,"h":50.55,"l":50.55,"n":4,"o":50.55,"t":"2026-09-29T20:00:00Z","v":2970,"vw":50.55},{"c":50.6442,"h":50.6442,"l":50.6183,"n":3,"o":50.6183,"t":"2026-09-29T21:00:00Z","v":300,"vw":50.6355},{"c":50.6306,"h":50.644,"l":50.6183,"n":3,"o":50.6183,"t":"2026-09-29T21:15:00Z","v":300,"vw":50.630967},{"c":50.5817,"h":50.582,"l":50.5817,"n":2,"o":50.582,"t":"2026-09-29T21:30:00Z","v":200,"vw":50.58185},{"c":50.5818,"h":50.5818,"l":50.5818,"n":1,"o":50.5818,"t":"2026-09-29T21:45:00Z","v":100,"vw":50.5818},{"c":50.5703,"h":50.5703,"l":50.5703,"n":1,"o":50.5703,"t":"2026-09-29T22:00:00Z","v":100,"vw":50.5703},{"c":50.5309,"h":50.5309,"l":50.5309,"n":1,"o":50.5309,"t":"2026-09-29T22:15:00Z","v":100,"vw":50.5309},{"c":50.582,"h":50.582,"l":50.582,"n":1,"o":50.582,"t":"2026-09-29T22:45:00Z","v":100,"vw":50.582},{"c":50.5703,"h":50.5703,"l":50.5703,"n":1,"o":50.5703,"t":"2026-09-29T23:00:00Z","v":100,"vw":50.5703},{"c":50.55,"h":50.57,"l":50.535,"n":158,"o":50.54,"t":"2026-09-30T13:30:00Z","v":64877,"vw":50.548192},{"c":50.56,"h":50.5699,"l":50.55,"n":33,"o":50.55,"t":"2026-09-30T13:45:00Z","v":22678,"vw":50.555344},{"c":50.56,"h":50.57,"l":50.56,"n":110,"o":50.56,"t":"2026-09-30T14:00:00Z","v":77934,"vw":50.56285},{"c":50.555,"h":50.565,"l":50.5501,"n":122,"o":50.56,"t":"2026-09-30T14:15:00Z","v":30120,"vw":50.556998},{"c":50.5599,"h":50.56,"l":50.55,"n":195,"o":50.56,"t":"2026-09-30T14:30:00Z","v":102494,"vw":50.555054},{"c":50.55,"h":50.5579,"l":50.54,"n":107,"o":50.55,"t":"2026-09-30T14:45:00Z","v":243866,"vw":50.543338},{"c":50.545,"h":50.555,"l":50.54,"n":316,"o":50.555,"t":"2026-09-30T15:00:00Z","v":180941,"vw":50.54862},{"c":50.5428,"h":50.55,"l":50.54,"n":114,"o":50.545,"t":"2026-09-30T15:15:00Z","v":108284,"vw":50.547005},{"c":50.545,"h":50.55,"l":50.5441,"n":67,"o":50.545,"t":"2026-09-30T15:30:00Z","v":63059,"vw":50.548242},{"c":50.545,"h":50.55,"l":50.54,"n":212,"o":50.545,"t":"2026-09-30T15:45:00Z","v":150775,"vw":50.545242},{"c":50.55,"h":50.55,"l":50.544,"n":116,"o":50.545,"t":"2026-09-30T16:00:00Z","v":31463,"vw":50.546404},{"c":50.56,"h":50.56,"l":50.545,"n":74,"o":50.545,"t":"2026-09-30T16:15:00Z","v":38782,"vw":50.554449},{"c":50.565,"h":50.57,"l":50.555,"n":162,"o":50.555,"t":"2026-09-30T16:30:00Z","v":112527,"vw":50.563815},{"c":50.57,"h":50.58,"l":50.56,"n":340,"o":50.56,"t":"2026-09-30T16:45:00Z","v":404621,"vw":50.573127},{"c":50.564,"h":50.5785,"l":50.564,"n":79,"o":50.57,"t":"2026-09-30T17:00:00Z","v":36645,"vw":50.572081},{"c":50.5628,"h":50.5699,"l":50.56,"n":188,"o":50.565,"t":"2026-09-30T17:15:00Z","v":112472,"vw":50.563955},{"c":50.555,"h":50.565,"l":50.55,"n":150,"o":50.565,"t":"2026-09-30T17:30:00Z","v":71555,"vw":50.557913},{"c":50.56,"h":50.56,"l":50.55,"n":113,"o":50.555,"t":"2026-09-30T17:45:00Z","v":39565,"vw":50.55557},{"c":50.5642,"h":50.57,"l":50.555,"n":144,"o":50.555,"t":"2026-09-30T18:00:00Z","v":62930,"vw":50.560235},{"c":50.565,"h":50.57,"l":50.56,"n":160,"o":50.5642,"t":"2026-09-30T18:15:00Z","v":332122,"vw":50.568028},{"c":50.56,"h":50.57,"l":50.56,"n":174,"o":50.565,"t":"2026-09-30T18:30:00Z","v":112898,"vw":50.565694},{"c":50.55,"h":50.58,"l":50.55,"n":213,"o":50.56,"t":"2026-09-30T18:45:00Z","v":934043,"vw":50.572911},{"c":50.555,"h":50.56,"l":50.55,"n":349,"o":50.555,"t":"2026-09-30T19:00:00Z","v":142376,"vw":50.55556},{"c":50.555,"h":50.56,"l":50.5501,"n":261,"o":50.56,"t":"2026-09-30T19:15:00Z","v":239579,"vw":50.559007},{"c":50.56,"h":50.56,"l":50.55,"n":291,"o":50.555,"t":"2026-09-30T19:30:00Z","v":238288,"vw":50.558103},{"c":50.56,"h":50.565,"l":50.55,"n":374,"o":50.555,"t":"2026-09-30T19:45:00Z","v":103800,"vw":50.557838},{"c":50.56,"h":50.56,"l":50.56,"n":3,"o":50.56,"t":"2026-09-30T20:00:00Z","v":147,"vw":50.56},{"c":50.6437,"h":50.668,"l":50.56,"n":11,"o":50.6437,"t":"2026-09-30T20:15:00Z","v":3200,"vw":50.615916},{"c":50.6505,"h":50.668,"l":50.56,"n":7,"o":50.56,"t":"2026-09-30T20:30:00Z","v":2800,"vw":50.624371},{"c":50.6183,"h":50.644,"l":50.6183,"n":3,"o":50.644,"t":"2026-09-30T20:45:00Z","v":1200,"vw":50.626867},{"c":50.6183,"h":50.6431,"l":50.6183,"n":2,"o":50.6431,"t":"2026-09-30T21:00:00Z","v":400,"vw":50.6307},{"c":50.6436,"h":50.6436,"l":50.6183,"n":3,"o":50.6424,"t":"2026-09-30T21:15:00Z","v":900,"vw":50.634633},{"c":50.644,"h":50.644,"l":50.644,"n":1,"o":50.644,"t":"2026-09-30T21:30:00Z","v":100,"vw":50.644},{"c":50.6183,"h":50.644,"l":50.6183,"n":2,"o":50.644,"t":"2026-09-30T21:45:00Z","v":200,"vw":50.63115},{"c":50.584,"h":50.584,"l":50.584,"n":1,"o":50.584,"t":"2026-09-30T22:00:00Z","v":100,"vw":50.584},{"c":50.584,"h":50.584,"l":50.584,"n":1,"o":50.584,"t":"2026-09-30T22:15:00Z","v":100,"vw":50.584},{"c":50.584,"h":50.584,"l":50.584,"n":1,"o":50.584,"t":"2026-09-30T23:15:00Z","v":100,"vw":50.584},{"c":50.46,"h":50.53,"l":50.46,"n":8,"o":50.53,"t":"2026-10-01T08:45:00Z","v":800,"vw":50.495},{"c":50.5713,"h":50.5713,"l":50.44,"n":5,"o":50.46,"t":"2026-10-01T11:30:00Z","v":500,"vw":50.49226},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-01T11:45:00Z","v":100,"vw":50.54},{"c":50.4896,"h":50.54,"l":50.4896,"n":2,"o":50.54,"t":"2026-10-01T12:00:00Z","v":200,"vw":50.5148},{"c":50.4896,"h":50.4896,"l":50.4896,"n":1,"o":50.4896,"t":"2026-10-01T12:30:00Z","v":100,"vw":50.4896},{"c":50.5699,"h":50.5699,"l":50.44,"n":2,"o":50.44,"t":"2026-10-01T12:45:00Z","v":200,"vw":50.50495},{"c":50.495,"h":50.5,"l":50.46,"n":122,"o":50.46,"t":"2026-10-01T13:30:00Z","v":125451,"vw":50.487962},{"c":50.51,"h":50.51,"l":50.49,"n":75,"o":50.5,"t":"2026-10-01T13:45:00Z","v":37251,"vw":50.500404},{"c":50.5,"h":50.51,"l":50.5,"n":127,"o":50.505,"t":"2026-10-01T14:00:00Z","v":103346,"vw":50.503082},{"c":50.505,"h":50.5057,"l":50.49,"n":163,"o":50.5057,"t":"2026-10-01T14:15:00Z","v":59306,"vw":50.495721},{"c":50.5098,"h":50.51,"l":50.5,"n":71,"o":50.51,"t":"2026-10-01T14:30:00Z","v":49028,"vw":50.507025},{"c":50.515,"h":50.52,"l":50.5059,"n":111,"o":50.51,"t":"2026-10-01T14:45:00Z","v":44341,"vw":50.512789},{"c":50.5129,"h":50.52,"l":50.51,"n":116,"o":50.5157,"t":"2026-10-01T15:00:00Z","v":39772,"vw":50.516217},{"c":50.525,"h":50.53,"l":50.5111,"n":206,"o":50.515,"t":"2026-10-01T15:15:00Z","v":102291,"vw":50.521984},{"c":50.525,"h":50.5357,"l":50.52,"n":135,"o":50.525,"t":"2026-10-01T15:30:00Z","v":47887,"vw":50.526136},{"c":50.53,"h":50.54,"l":50.52,"n":208,"o":50.525,"t":"2026-10-01T15:45:00Z","v":93988,"vw":50.527378},{"c":50.525,"h":50.53,"l":50.52,"n":41,"o":50.525,"t":"2026-10-01T16:00:00Z","v":14959,"vw":50.5278},{"c":50.525,"h":50.53,"l":50.52,"n":42,"o":50.53,"t":"2026-10-01T16:15:00Z","v":20796,"vw":50.52799},{"c":50.5257,"h":50.53,"l":50.51,"n":157,"o":50.53,"t":"2026-10-01T16:30:00Z","v":58514,"vw":50.518447},{"c":50.525,"h":50.53,"l":50.52,"n":35,"o":50.525,"t":"2026-10-01T16:45:00Z","v":9770,"vw":50.524916},{"c":50.52,"h":50.53,"l":50.52,"n":90,"o":50.5262,"t":"2026-10-01T17:00:00Z","v":41478,"vw":50.526592},{"c":50.53,"h":50.53,"l":50.52,"n":109,"o":50.52,"t":"2026-10-01T17:15:00Z","v":16292,"vw":50.525243},{"c":50.52,"h":50.53,"l":50.52,"n":60,"o":50.525,"t":"2026-10-01T17:30:00Z","v":23300,"vw":50.52524},{"c":50.51,"h":50.53,"l":50.51,"n":172,"o":50.52,"t":"2026-10-01T17:45:00Z","v":111625,"vw":50.516828},{"c":50.5,"h":50.52,"l":50.5,"n":115,"o":50.515,"t":"2026-10-01T18:00:00Z","v":47244,"vw":50.505785},{"c":50.5,"h":50.505,"l":50.49,"n":113,"o":50.5,"t":"2026-10-01T18:15:00Z","v":62964,"vw":50.498712},{"c":50.51,"h":50.51,"l":50.495,"n":160,"o":50.5,"t":"2026-10-01T18:30:00Z","v":39114,"vw":50.50309},{"c":50.5001,"h":50.52,"l":50.5,"n":204,"o":50.51,"t":"2026-10-01T18:45:00Z","v":109053,"vw":50.506979},{"c":50.515,"h":50.52,"l":50.505,"n":149,"o":50.5097,"t":"2026-10-01T19:00:00Z","v":118185,"vw":50.510501},{"c":50.51,"h":50.53,"l":50.51,"n":429,"o":50.52,"t":"2026-10-01T19:15:00Z","v":583473,"vw":50.519579},{"c":50.515,"h":50.52,"l":50.51,"n":386,"o":50.5197,"t":"2026-10-01T19:30:00Z","v":192198,"vw":50.516784},{"c":50.52,"h":50.52,"l":50.51,"n":372,"o":50.52,"t":"2026-10-01T19:45:00Z","v":155875,"vw":50.517165},{"c":50.51,"h":50.51,"l":50.51,"n":6,"o":50.51,"t":"2026-10-01T20:00:00Z","v":106,"vw":50.51},{"c":50.572,"h":50.572,"l":50.572,"n":3,"o":50.572,"t":"2026-10-01T21:00:00Z","v":300,"vw":50.572},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-01T21:15:00Z","v":100,"vw":50.54},{"c":50.54,"h":50.572,"l":50.54,"n":2,"o":50.572,"t":"2026-10-01T21:30:00Z","v":200,"vw":50.556},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-01T22:00:00Z","v":100,"vw":50.5},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-01T23:00:00Z","v":100,"vw":50.5},{"c":50.5672,"h":50.59,"l":50.53,"n":65,"o":50.53,"t":"2026-10-02T13:30:00Z","v":84954,"vw":50.550929},{"c":50.5747,"h":50.5747,"l":50.5601,"n":27,"o":50.565,"t":"2026-10-02T13:45:00Z","v":18003,"vw":50.565826},{"c":50.575,"h":50.6,"l":50.57,"n":90,"o":50.585,"t":"2026-10-02T14:00:00Z","v":37868,"vw":50.575616},{"c":50.585,"h":50.5861,"l":50.5722,"n":44,"o":50.575,"t":"2026-10-02T14:15:00Z","v":18764,"vw":50.57801},{"c":50.6,"h":50.6,"l":50.58,"n":138,"o":50.59,"t":"2026-10-02T14:30:00Z","v":42125,"vw":50.587597},{"c":50.595,"h":50.6,"l":50.59,"n":121,"o":50.595,"t":"2026-10-02T14:45:00Z","v":73485,"vw":50.595715},{"c":50.6,"h":50.6,"l":50.595,"n":79,"o":50.595,"t":"2026-10-02T15:00:00Z","v":43209,"vw":50.597013},{"c":50.605,"h":50.605,"l":50.5934,"n":66,"o":50.595,"t":"2026-10-02T15:15:00Z","v":30393,"vw":50.597231},{"c":50.6,"h":50.61,"l":50.6,"n":42,"o":50.605,"t":"2026-10-02T15:30:00Z","v":19550,"vw":50.60463},{"c":50.595,"h":50.61,"l":50.59,"n":84,"o":50.61,"t":"2026-10-02T15:45:00Z","v":356732,"vw":50.598711},{"c":50.5997,"h":50.6,"l":50.59,"n":25,"o":50.595,"t":"2026-10-02T16:00:00Z","v":11467,"vw":50.597315},{"c":50.5957,"h":50.6,"l":50.59,"n":50,"o":50.595,"t":"2026-10-02T16:15:00Z","v":25408,"vw":50.595757},{"c":50.6,"h":50.6,"l":50.59,"n":41,"o":50.595,"t":"2026-10-02T16:30:00Z","v":30291,"vw":50.599083},{"c":50.595,"h":50.6,"l":50.5942,"n":29,"o":50.595,"t":"2026-10-02T16:45:00Z","v":29856,"vw":50.598866},{"c":50.595,"h":50.5976,"l":50.59,"n":67,"o":50.595,"t":"2026-10-02T17:00:00Z","v":19984,"vw":50.592136},{"c":50.5899,"h":50.5999,"l":50.58,"n":92,"o":50.595,"t":"2026-10-02T17:15:00Z","v":62388,"vw":50.588121},{"c":50.5759,"h":50.58,"l":50.57,"n":119,"o":50.58,"t":"2026-10-02T17:30:00Z","v":50664,"vw":50.578284},{"c":50.575,"h":50.58,"l":50.57,"n":21,"o":50.5743,"t":"2026-10-02T17:45:00Z","v":15713,"vw":50.574791},{"c":50.575,"h":50.58,"l":50.5701,"n":130,"o":50.575,"t":"2026-10-02T18:00:00Z","v":42718,"vw":50.577777},{"c":50.575,"h":50.5799,"l":50.5741,"n":103,"o":50.575,"t":"2026-10-02T18:15:00Z","v":16746,"vw":50.575306},{"c":50.575,"h":50.58,"l":50.57,"n":115,"o":50.575,"t":"2026-10-02T18:30:00Z","v":69161,"vw":50.573883},{"c":50.57,"h":50.58,"l":50.57,"n":118,"o":50.58,"t":"2026-10-02T18:45:00Z","v":54661,"vw":50.573463},{"c":50.565,"h":50.58,"l":50.565,"n":156,"o":50.575,"t":"2026-10-02T19:00:00Z","v":106582,"vw":50.574691},{"c":50.565,"h":50.57,"l":50.56,"n":84,"o":50.565,"t":"2026-10-02T19:15:00Z","v":19454,"vw":50.56487},{"c":50.565,"h":50.57,"l":50.56,"n":133,"o":50.565,"t":"2026-10-02T19:30:00Z","v":156845,"vw":50.560956},{"c":50.56,"h":50.5659,"l":50.535,"n":489,"o":50.56,"t":"2026-10-02T19:45:00Z","v":166641,"vw":50.554991},{"c":50.56,"h":50.56,"l":50.56,"n":3,"o":50.56,"t":"2026-10-02T20:00:00Z","v":179,"vw":50.56},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-02T21:30:00Z","v":790,"vw":50.56},{"c":50.555,"h":50.57,"l":50.54,"n":174,"o":50.56,"t":"2026-10-05T13:30:00Z","v":136692,"vw":50.560078},{"c":50.5699,"h":50.57,"l":50.545,"n":97,"o":50.55,"t":"2026-10-05T13:45:00Z","v":58648,"vw":50.563397},{"c":50.5653,"h":50.57,"l":50.55,"n":158,"o":50.565,"t":"2026-10-05T14:00:00Z","v":90799,"vw":50.557369},{"c":50.5601,"h":50.57,"l":50.5601,"n":59,"o":50.565,"t":"2026-10-05T14:15:00Z","v":70517,"vw":50.567731},{"c":50.5651,"h":50.57,"l":50.56,"n":48,"o":50.565,"t":"2026-10-05T14:30:00Z","v":25978,"vw":50.563226},{"c":50.555,"h":50.57,"l":50.555,"n":174,"o":50.5651,"t":"2026-10-05T14:45:00Z","v":188511,"vw":50.56645},{"c":50.545,"h":50.56,"l":50.5401,"n":118,"o":50.555,"t":"2026-10-05T15:00:00Z","v":63601,"vw":50.552208},{"c":50.545,"h":50.55,"l":50.5449,"n":47,"o":50.5449,"t":"2026-10-05T15:15:00Z","v":20555,"vw":50.547166},{"c":50.54,"h":50.55,"l":50.54,"n":62,"o":50.545,"t":"2026-10-05T15:30:00Z","v":21658,"vw":50.544107},{"c":50.545,"h":50.55,"l":50.54,"n":86,"o":50.545,"t":"2026-10-05T15:45:00Z","v":24890,"vw":50.545424},{"c":50.555,"h":50.5599,"l":50.5424,"n":77,"o":50.5424,"t":"2026-10-05T16:00:00Z","v":29195,"vw":50.552095},{"c":50.555,"h":50.56,"l":50.55,"n":49,"o":50.555,"t":"2026-10-05T16:15:00Z","v":30693,"vw":50.555584},{"c":50.555,"h":50.56,"l":50.5538,"n":39,"o":50.555,"t":"2026-10-05T16:30:00Z","v":25157,"vw":50.554941},{"c":50.54,"h":50.56,"l":50.54,"n":275,"o":50.555,"t":"2026-10-05T16:45:00Z","v":257113,"vw":50.547661},{"c":50.545,"h":50.55,"l":50.54,"n":20,"o":50.545,"t":"2026-10-05T17:00:00Z","v":21640,"vw":50.544799},{"c":50.555,"h":50.56,"l":50.545,"n":157,"o":50.545,"t":"2026-10-05T17:15:00Z","v":69621,"vw":50.552049},{"c":50.565,"h":50.565,"l":50.55,"n":123,"o":50.555,"t":"2026-10-05T17:30:00Z","v":34858,"vw":50.55902},{"c":50.56,"h":50.57,"l":50.56,"n":165,"o":50.565,"t":"2026-10-05T17:45:00Z","v":53676,"vw":50.566542},{"c":50.56,"h":50.569,"l":50.56,"n":110,"o":50.56,"t":"2026-10-05T18:00:00Z","v":60518,"vw":50.564601},{"c":50.56,"h":50.5697,"l":50.56,"n":126,"o":50.56,"t":"2026-10-05T18:15:00Z","v":27670,"vw":50.562259},{"c":50.56,"h":50.57,"l":50.56,"n":102,"o":50.56,"t":"2026-10-05T18:30:00Z","v":33599,"vw":50.565125},{"c":50.5625,"h":50.57,"l":50.56,"n":149,"o":50.56,"t":"2026-10-05T18:45:00Z","v":102760,"vw":50.567517},{"c":50.565,"h":50.57,"l":50.56,"n":312,"o":50.56,"t":"2026-10-05T19:00:00Z","v":135364,"vw":50.566297},{"c":50.565,"h":50.57,"l":50.56,"n":154,"o":50.565,"t":"2026-10-05T19:15:00Z","v":94214,"vw":50.566792},{"c":50.565,"h":50.57,"l":50.56,"n":134,"o":50.565,"t":"2026-10-05T19:30:00Z","v":49138,"vw":50.565753},{"c":50.57,"h":50.57,"l":50.56,"n":439,"o":50.565,"t":"2026-10-05T19:45:00Z","v":191002,"vw":50.563825},{"c":50.56,"h":50.56,"l":50.56,"n":5,"o":50.56,"t":"2026-10-05T20:00:00Z","v":126,"vw":50.56},{"c":50.44,"h":50.44,"l":50.44,"n":1,"o":50.44,"t":"2026-10-05T20:45:00Z","v":300,"vw":50.44},{"c":50.555,"h":50.5699,"l":50.54,"n":93,"o":50.56,"t":"2026-10-06T13:30:00Z","v":105455,"vw":50.555589},{"c":50.555,"h":50.5599,"l":50.55,"n":48,"o":50.555,"t":"2026-10-06T13:45:00Z","v":11051,"vw":50.554481},{"c":50.555,"h":50.56,"l":50.55,"n":108,"o":50.55,"t":"2026-10-06T14:00:00Z","v":38407,"vw":50.555543},{"c":50.555,"h":50.56,"l":50.55,"n":56,"o":50.555,"t":"2026-10-06T14:15:00Z","v":15194,"vw":50.557815},{"c":50.555,"h":50.56,"l":50.55,"n":73,"o":50.555,"t":"2026-10-06T14:30:00Z","v":146036,"vw":50.550956},{"c":50.565,"h":50.57,"l":50.555,"n":120,"o":50.555,"t":"2026-10-06T14:45:00Z","v":38067,"vw":50.563169},{"c":50.575,"h":50.59,"l":50.5646,"n":323,"o":50.565,"t":"2026-10-06T15:00:00Z","v":191268,"vw":50.579474},{"c":50.575,"h":50.58,"l":50.57,"n":110,"o":50.575,"t":"2026-10-06T15:15:00Z","v":50219,"vw":50.57164},{"c":50.575,"h":50.58,"l":50.57,"n":116,"o":50.575,"t":"2026-10-06T15:30:00Z","v":64795,"vw":50.575563},{"c":50.575,"h":50.58,"l":50.57,"n":148,"o":50.575,"t":"2026-10-06T15:45:00Z","v":54486,"vw":50.575554},{"c":50.5759,"h":50.58,"l":50.57,"n":97,"o":50.575,"t":"2026-10-06T16:00:00Z","v":37811,"vw":50.576006},{"c":50.575,"h":50.58,"l":50.57,"n":60,"o":50.575,"t":"2026-10-06T16:15:00Z","v":17144,"vw":50.576242},{"c":50.575,"h":50.58,"l":50.5715,"n":255,"o":50.575,"t":"2026-10-06T16:30:00Z","v":59688,"vw":50.576349},{"c":50.575,"h":50.58,"l":50.57,"n":285,"o":50.575,"t":"2026-10-06T16:45:00Z","v":65210,"vw":50.577065},{"c":50.575,"h":50.58,"l":50.57,"n":143,"o":50.575,"t":"2026-10-06T17:00:00Z","v":48074,"vw":50.57648},{"c":50.575,"h":50.58,"l":50.57,"n":125,"o":50.575,"t":"2026-10-06T17:15:00Z","v":72116,"vw":50.573397},{"c":50.5747,"h":50.58,"l":50.57,"n":77,"o":50.575,"t":"2026-10-06T17:30:00Z","v":22189,"vw":50.575328},{"c":50.575,"h":50.58,"l":50.57,"n":109,"o":50.575,"t":"2026-10-06T17:45:00Z","v":214747,"vw":50.570332},{"c":50.575,"h":50.58,"l":50.57,"n":134,"o":50.575,"t":"2026-10-06T18:00:00Z","v":42639,"vw":50.573715},{"c":50.57,"h":50.58,"l":50.57,"n":134,"o":50.575,"t":"2026-10-06T18:15:00Z","v":30647,"vw":50.572312},{"c":50.57,"h":50.57,"l":50.56,"n":282,"o":50.57,"t":"2026-10-06T18:30:00Z","v":161730,"vw":50.567421},{"c":50.565,"h":50.57,"l":50.56,"n":117,"o":50.57,"t":"2026-10-06T18:45:00Z","v":568763,"vw":50.569722},{"c":50.565,"h":50.57,"l":50.56,"n":135,"o":50.56,"t":"2026-10-06T19:00:00Z","v":68734,"vw":50.565121},{"c":50.565,"h":50.57,"l":50.56,"n":144,"o":50.565,"t":"2026-10-06T19:15:00Z","v":53674,"vw":50.565159},{"c":50.565,"h":50.57,"l":50.56,"n":295,"o":50.5641,"t":"2026-10-06T19:30:00Z","v":235040,"vw":50.567014},{"c":50.575,"h":50.58,"l":50.56,"n":497,"o":50.5623,"t":"2026-10-06T19:45:00Z","v":198510,"vw":50.570561},{"c":50.58,"h":50.58,"l":50.58,"n":4,"o":50.58,"t":"2026-10-06T20:00:00Z","v":126,"vw":50.58},{"c":50.53,"h":50.54,"l":50.53,"n":3,"o":50.54,"t":"2026-10-07T13:15:00Z","v":700,"vw":50.532857},{"c":50.535,"h":50.5596,"l":50.52,"n":163,"o":50.55,"t":"2026-10-07T13:30:00Z","v":130408,"vw":50.538536},{"c":50.545,"h":50.545,"l":50.535,"n":109,"o":50.535,"t":"2026-10-07T13:45:00Z","v":46981,"vw":50.536117},{"c":50.545,"h":50.5459,"l":50.5401,"n":33,"o":50.545,"t":"2026-10-07T14:00:00Z","v":11742,"vw":50.543965},{"c":50.545,"h":50.55,"l":50.54,"n":132,"o":50.5498,"t":"2026-10-07T14:15:00Z","v":61512,"vw":50.545931},{"c":50.555,"h":50.56,"l":50.55,"n":94,"o":50.555,"t":"2026-10-07T14:30:00Z","v":34190,"vw":50.55671},{"c":50.56,"h":50.57,"l":50.56,"n":156,"o":50.565,"t":"2026-10-07T14:45:00Z","v":41288,"vw":50.565504},{"c":50.555,"h":50.57,"l":50.55,"n":86,"o":50.5625,"t":"2026-10-07T15:00:00Z","v":78167,"vw":50.557641},{"c":50.555,"h":50.56,"l":50.555,"n":83,"o":50.555,"t":"2026-10-07T15:15:00Z","v":26952,"vw":50.55741},{"c":50.565,"h":50.57,"l":50.55,"n":103,"o":50.555,"t":"2026-10-07T15:30:00Z","v":48161,"vw":50.558839},{"c":50.555,"h":50.57,"l":50.555,"n":64,"o":50.57,"t":"2026-10-07T15:45:00Z","v":25342,"vw":50.560463},{"c":50.555,"h":50.56,"l":50.55,"n":111,"o":50.555,"t":"2026-10-07T16:00:00Z","v":68902,"vw":50.557706},{"c":50.555,"h":50.56,"l":50.55,"n":76,"o":50.5563,"t":"2026-10-07T16:15:00Z","v":37009,"vw":50.555357},{"c":50.555,"h":50.56,"l":50.55,"n":37,"o":50.5524,"t":"2026-10-07T16:30:00Z","v":28748,"vw":50.554601},{"c":50.555,"h":50.56,"l":50.55,"n":119,"o":50.555,"t":"2026-10-07T16:45:00Z","v":45783,"vw":50.55357},{"c":50.55,"h":50.56,"l":50.545,"n":93,"o":50.55,"t":"2026-10-07T17:00:00Z","v":26666,"vw":50.551232},{"c":50.555,"h":50.56,"l":50.55,"n":92,"o":50.555,"t":"2026-10-07T17:15:00Z","v":40363,"vw":50.555421},{"c":50.555,"h":50.56,"l":50.55,"n":51,"o":50.55,"t":"2026-10-07T17:30:00Z","v":15654,"vw":50.554402},{"c":50.55,"h":50.56,"l":50.55,"n":94,"o":50.555,"t":"2026-10-07T17:45:00Z","v":45724,"vw":50.553594},{"c":50.555,"h":50.5599,"l":50.55,"n":47,"o":50.555,"t":"2026-10-07T18:00:00Z","v":31359,"vw":50.556063},{"c":50.555,"h":50.56,"l":50.55,"n":157,"o":50.56,"t":"2026-10-07T18:15:00Z","v":65656,"vw":50.553887},{"c":50.555,"h":50.56,"l":50.5524,"n":117,"o":50.5599,"t":"2026-10-07T18:30:00Z","v":70920,"vw":50.556743},{"c":50.565,"h":50.57,"l":50.555,"n":588,"o":50.555,"t":"2026-10-07T18:45:00Z","v":265067,"vw":50.565791},{"c":50.565,"h":50.57,"l":50.56,"n":132,"o":50.565,"t":"2026-10-07T19:00:00Z","v":56966,"vw":50.565097},{"c":50.565,"h":50.57,"l":50.56,"n":150,"o":50.565,"t":"2026-10-07T19:15:00Z","v":44468,"vw":50.564376},{"c":50.565,"h":50.57,"l":50.56,"n":173,"o":50.56,"t":"2026-10-07T19:30:00Z","v":56954,"vw":50.56416},{"c":50.565,"h":50.58,"l":50.56,"n":511,"o":50.569,"t":"2026-10-07T19:45:00Z","v":202686,"vw":50.565472},{"c":50.57,"h":50.57,"l":50.57,"n":6,"o":50.57,"t":"2026-10-07T20:00:00Z","v":216,"vw":50.57},{"c":50.62,"h":50.62,"l":50.62,"n":2,"o":50.62,"t":"2026-10-07T21:45:00Z","v":200,"vw":50.62},{"c":50.524,"h":50.524,"l":50.524,"n":1,"o":50.524,"t":"2026-10-07T22:00:00Z","v":100,"vw":50.524},{"c":50.636,"h":50.636,"l":50.6099,"n":2,"o":50.6099,"t":"2026-10-07T23:15:00Z","v":400,"vw":50.629475},{"c":50.636,"h":50.636,"l":50.6343,"n":2,"o":50.6343,"t":"2026-10-07T23:30:00Z","v":800,"vw":50.63515},{"c":50.6099,"h":50.6368,"l":50.6099,"n":8,"o":50.636,"t":"2026-10-07T23:45:00Z","v":3200,"vw":50.62305},{"c":50.545,"h":50.57,"l":50.54,"n":127,"o":50.56,"t":"2026-10-08T13:30:00Z","v":68273,"vw":50.549275},{"c":50.555,"h":50.56,"l":50.54,"n":124,"o":50.545,"t":"2026-10-08T13:45:00Z","v":66394,"vw":50.552059},{"c":50.555,"h":50.56,"l":50.55,"n":180,"o":50.555,"t":"2026-10-08T14:00:00Z","v":61561,"vw":50.556465},{"c":50.555,"h":50.5599,"l":50.55,"n":121,"o":50.555,"t":"2026-10-08T14:15:00Z","v":70651,"vw":50.553376},{"c":50.555,"h":50.56,"l":50.55,"n":37,"o":50.555,"t":"2026-10-08T14:30:00Z","v":46600,"vw":50.550446},{"c":50.555,"h":50.56,"l":50.555,"n":67,"o":50.555,"t":"2026-10-08T14:45:00Z","v":29368,"vw":50.556581},{"c":50.5401,"h":50.56,"l":50.5401,"n":54,"o":50.555,"t":"2026-10-08T15:00:00Z","v":37510,"vw":50.551853},{"c":50.5401,"h":50.55,"l":50.54,"n":77,"o":50.5441,"t":"2026-10-08T15:15:00Z","v":30377,"vw":50.544947},{"c":50.555,"h":50.56,"l":50.54,"n":102,"o":50.55,"t":"2026-10-08T15:30:00Z","v":61544,"vw":50.548119},{"c":50.554,"h":50.56,"l":50.55,"n":92,"o":50.555,"t":"2026-10-08T15:45:00Z","v":21785,"vw":50.555226},{"c":50.555,"h":50.56,"l":50.55,"n":54,"o":50.555,"t":"2026-10-08T16:00:00Z","v":24816,"vw":50.557066},{"c":50.55,"h":50.56,"l":50.55,"n":36,"o":50.555,"t":"2026-10-08T16:15:00Z","v":25087,"vw":50.5581},{"c":50.56,"h":50.56,"l":50.554,"n":18,"o":50.56,"t":"2026-10-08T16:30:00Z","v":11031,"vw":50.555765},{"c":50.56,"h":50.56,"l":50.55,"n":73,"o":50.5557,"t":"2026-10-08T16:45:00Z","v":29877,"vw":50.558348},{"c":50.565,"h":50.57,"l":50.555,"n":133,"o":50.56,"t":"2026-10-08T17:00:00Z","v":22858,"vw":50.563062},{"c":50.564,"h":50.57,"l":50.56,"n":55,"o":50.565,"t":"2026-10-08T17:15:00Z","v":11588,"vw":50.564246},{"c":50.56,"h":50.57,"l":50.56,"n":105,"o":50.57,"t":"2026-10-08T17:30:00Z","v":28145,"vw":50.564518},{"c":50.5641,"h":50.57,"l":50.56,"n":82,"o":50.565,"t":"2026-10-08T17:45:00Z","v":38887,"vw":50.565459},{"c":50.56,"h":50.57,"l":50.55,"n":186,"o":50.57,"t":"2026-10-08T18:00:00Z","v":246189,"vw":50.554538},{"c":50.565,"h":50.57,"l":50.55,"n":195,"o":50.56,"t":"2026-10-08T18:15:00Z","v":249480,"vw":50.558667},{"c":50.565,"h":50.57,"l":50.56,"n":278,"o":50.57,"t":"2026-10-08T18:30:00Z","v":102159,"vw":50.565887},{"c":50.565,"h":50.5698,"l":50.56,"n":128,"o":50.565,"t":"2026-10-08T18:45:00Z","v":55650,"vw":50.564388},{"c":50.565,"h":50.57,"l":50.56,"n":299,"o":50.5657,"t":"2026-10-08T19:00:00Z","v":119959,"vw":50.566228},{"c":50.57,"h":50.57,"l":50.56,"n":253,"o":50.565,"t":"2026-10-08T19:15:00Z","v":97980,"vw":50.567953},{"c":50.57,"h":50.57,"l":50.56,"n":254,"o":50.565,"t":"2026-10-08T19:30:00Z","v":180126,"vw":50.566485},{"c":50.575,"h":50.585,"l":50.56,"n":326,"o":50.5699,"t":"2026-10-08T19:45:00Z","v":84870,"vw":50.569498},{"c":50.58,"h":50.58,"l":50.58,"n":7,"o":50.58,"t":"2026-10-08T20:00:00Z","v":136,"vw":50.58},{"c":50.593,"h":50.593,"l":50.593,"n":1,"o":50.593,"t":"2026-10-08T20:15:00Z","v":100,"vw":50.593},{"c":50.62,"h":50.8,"l":50.62,"n":3,"o":50.8,"t":"2026-10-08T20:30:00Z","v":300,"vw":50.68},{"c":50.62,"h":50.6754,"l":50.62,"n":2,"o":50.6754,"t":"2026-10-08T20:45:00Z","v":400,"vw":50.6477},{"c":50.593,"h":50.593,"l":50.593,"n":2,"o":50.593,"t":"2026-10-08T21:00:00Z","v":400,"vw":50.593},{"c":50.593,"h":50.593,"l":50.5279,"n":2,"o":50.5279,"t":"2026-10-08T21:15:00Z","v":400,"vw":50.56045},{"c":50.593,"h":50.593,"l":50.593,"n":1,"o":50.593,"t":"2026-10-08T21:30:00Z","v":200,"vw":50.593},{"c":50.62,"h":50.62,"l":50.593,"n":2,"o":50.593,"t":"2026-10-08T21:45:00Z","v":200,"vw":50.6065},{"c":50.616,"h":50.616,"l":50.616,"n":1,"o":50.616,"t":"2026-10-08T22:00:00Z","v":100,"vw":50.616},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-08T22:15:00Z","v":100,"vw":50.62},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-08T22:30:00Z","v":100,"vw":50.62},{"c":50.593,"h":50.593,"l":50.593,"n":2,"o":50.593,"t":"2026-10-08T22:45:00Z","v":200,"vw":50.593},{"c":50.5136,"h":50.6199,"l":50.5136,"n":2,"o":50.6199,"t":"2026-10-08T23:00:00Z","v":200,"vw":50.56675},{"c":50.5279,"h":50.593,"l":50.5279,"n":2,"o":50.593,"t":"2026-10-08T23:15:00Z","v":300,"vw":50.5496},{"c":50.572,"h":50.572,"l":50.572,"n":1,"o":50.572,"t":"2026-10-09T11:30:00Z","v":100,"vw":50.572},{"c":50.605,"h":50.61,"l":50.58,"n":130,"o":50.58,"t":"2026-10-09T13:30:00Z","v":90068,"vw":50.596548},{"c":50.61,"h":50.62,"l":50.605,"n":116,"o":50.6097,"t":"2026-10-09T13:45:00Z","v":59928,"vw":50.612894},{"c":50.61,"h":50.62,"l":50.61,"n":112,"o":50.62,"t":"2026-10-09T14:00:00Z","v":126555,"vw":50.618876},{"c":50.615,"h":50.62,"l":50.61,"n":60,"o":50.615,"t":"2026-10-09T14:15:00Z","v":37638,"vw":50.618174},{"c":50.615,"h":50.615,"l":50.61,"n":24,"o":50.615,"t":"2026-10-09T14:30:00Z","v":11622,"vw":50.613838},{"c":50.615,"h":50.62,"l":50.61,"n":43,"o":50.61,"t":"2026-10-09T14:45:00Z","v":47943,"vw":50.612833},{"c":50.615,"h":50.62,"l":50.6143,"n":14,"o":50.6143,"t":"2026-10-09T15:00:00Z","v":10631,"vw":50.616975},{"c":50.615,"h":50.62,"l":50.6124,"n":47,"o":50.615,"t":"2026-10-09T15:15:00Z","v":10317,"vw":50.615022},{"c":50.615,"h":50.62,"l":50.6143,"n":64,"o":50.615,"t":"2026-10-09T15:30:00Z","v":34526,"vw":50.616943},{"c":50.615,"h":50.62,"l":50.6143,"n":68,"o":50.6143,"t":"2026-10-09T15:45:00Z","v":26564,"vw":50.618235},{"c":50.615,"h":50.62,"l":50.61,"n":48,"o":50.615,"t":"2026-10-09T16:00:00Z","v":59137,"vw":50.615379},{"c":50.615,"h":50.62,"l":50.615,"n":101,"o":50.62,"t":"2026-10-09T16:15:00Z","v":67036,"vw":50.618843},{"c":50.615,"h":50.62,"l":50.615,"n":78,"o":50.615,"t":"2026-10-09T16:30:00Z","v":44892,"vw":50.616905},{"c":50.615,"h":50.62,"l":50.615,"n":94,"o":50.62,"t":"2026-10-09T16:45:00Z","v":26402,"vw":50.61576},{"c":50.615,"h":50.62,"l":50.61,"n":233,"o":50.6157,"t":"2026-10-09T17:00:00Z","v":124856,"vw":50.61683},{"c":50.615,"h":50.62,"l":50.61,"n":128,"o":50.6159,"t":"2026-10-09T17:15:00Z","v":81025,"vw":50.616972},{"c":50.62,"h":50.62,"l":50.61,"n":33,"o":50.615,"t":"2026-10-09T17:30:00Z","v":18567,"vw":50.615899},{"c":50.6262,"h":50.63,"l":50.61,"n":84,"o":50.615,"t":"2026-10-09T17:45:00Z","v":196686,"vw":50.627245},{"c":50.6262,"h":50.63,"l":50.62,"n":175,"o":50.63,"t":"2026-10-09T18:00:00Z","v":50922,"vw":50.626527},{"c":50.63,"h":50.63,"l":50.62,"n":72,"o":50.625,"t":"2026-10-09T18:15:00Z","v":63081,"vw":50.628719},{"c":50.625,"h":50.63,"l":50.6225,"n":85,"o":50.625,"t":"2026-10-09T18:30:00Z","v":34336,"vw":50.627653},{"c":50.6298,"h":50.63,"l":50.62,"n":51,"o":50.63,"t":"2026-10-09T18:45:00Z","v":34970,"vw":50.624424},{"c":50.625,"h":50.63,"l":50.62,"n":47,"o":50.63,"t":"2026-10-09T19:00:00Z","v":105869,"vw":50.627034},{"c":50.63,"h":50.63,"l":50.62,"n":121,"o":50.625,"t":"2026-10-09T19:15:00Z","v":79611,"vw":50.623231},{"c":50.625,"h":50.63,"l":50.62,"n":231,"o":50.625,"t":"2026-10-09T19:30:00Z","v":102440,"vw":50.626554},{"c":50.61,"h":50.63,"l":50.61,"n":334,"o":50.625,"t":"2026-10-09T19:45:00Z","v":200546,"vw":50.620899},{"c":50.61,"h":50.61,"l":50.61,"n":7,"o":50.61,"t":"2026-10-09T20:00:00Z","v":5766,"vw":50.61},{"c":50.825,"h":50.825,"l":50.57,"n":4,"o":50.59,"t":"2026-10-09T20:45:00Z","v":500,"vw":50.63842},{"c":50.6534,"h":50.6534,"l":50.6534,"n":1,"o":50.6534,"t":"2026-10-09T21:15:00Z","v":100,"vw":50.6534},{"c":50.5617,"h":50.5617,"l":50.5617,"n":1,"o":50.5617,"t":"2026-10-09T21:30:00Z","v":100,"vw":50.5617},{"c":50.66,"h":50.66,"l":50.66,"n":1,"o":50.66,"t":"2026-10-09T21:45:00Z","v":100,"vw":50.66},{"c":50.6591,"h":50.66,"l":50.6591,"n":2,"o":50.66,"t":"2026-10-09T22:00:00Z","v":200,"vw":50.65955},{"c":50.66,"h":50.6624,"l":50.66,"n":2,"o":50.6624,"t":"2026-10-09T22:15:00Z","v":200,"vw":50.6612},{"c":50.66,"h":50.66,"l":50.66,"n":1,"o":50.66,"t":"2026-10-09T22:30:00Z","v":100,"vw":50.66},{"c":50.6414,"h":50.6414,"l":50.6414,"n":1,"o":50.6414,"t":"2026-10-09T22:45:00Z","v":100,"vw":50.6414},{"c":50.66,"h":50.66,"l":50.5617,"n":2,"o":50.5617,"t":"2026-10-09T23:00:00Z","v":200,"vw":50.61085},{"c":50.825,"h":50.825,"l":50.6352,"n":2,"o":50.6352,"t":"2026-10-09T23:15:00Z","v":200,"vw":50.7301},{"c":50.66,"h":50.825,"l":50.66,"n":2,"o":50.825,"t":"2026-10-09T23:30:00Z","v":200,"vw":50.7425},{"c":50.6352,"h":50.825,"l":50.6352,"n":3,"o":50.825,"t":"2026-10-09T23:45:00Z","v":300,"vw":50.706733},{"c":50.61,"h":50.6171,"l":50.5982,"n":76,"o":50.6,"t":"2026-10-12T13:30:00Z","v":39235,"vw":50.604699},{"c":50.6101,"h":50.6174,"l":50.605,"n":28,"o":50.605,"t":"2026-10-12T13:45:00Z","v":16942,"vw":50.610888},{"c":50.615,"h":50.62,"l":50.6141,"n":97,"o":50.615,"t":"2026-10-12T14:00:00Z","v":28792,"vw":50.618546},{"c":50.616,"h":50.616,"l":50.61,"n":35,"o":50.615,"t":"2026-10-12T14:15:00Z","v":8690,"vw":50.613801},{"c":50.61,"h":50.62,"l":50.61,"n":115,"o":50.61,"t":"2026-10-12T14:30:00Z","v":93464,"vw":50.616545},{"c":50.6131,"h":50.62,"l":50.61,"n":78,"o":50.61,"t":"2026-10-12T14:45:00Z","v":82390,"vw":50.617738},{"c":50.62,"h":50.62,"l":50.615,"n":96,"o":50.615,"t":"2026-10-12T15:00:00Z","v":29028,"vw":50.618995},{"c":50.6141,"h":50.62,"l":50.6141,"n":39,"o":50.62,"t":"2026-10-12T15:15:00Z","v":5380,"vw":50.61629},{"c":50.615,"h":50.62,"l":50.6143,"n":66,"o":50.62,"t":"2026-10-12T15:30:00Z","v":18121,"vw":50.615065},{"c":50.615,"h":50.62,"l":50.61,"n":73,"o":50.615,"t":"2026-10-12T15:45:00Z","v":30920,"vw":50.616552},{"c":50.615,"h":50.62,"l":50.6103,"n":57,"o":50.6143,"t":"2026-10-12T16:00:00Z","v":17101,"vw":50.615149},{"c":50.63,"h":50.65,"l":50.6101,"n":416,"o":50.615,"t":"2026-10-12T16:15:00Z","v":273054,"vw":50.63341},{"c":50.64,"h":50.65,"l":50.634,"n":166,"o":50.635,"t":"2026-10-12T16:30:00Z","v":143781,"vw":50.645699},{"c":50.635,"h":50.65,"l":50.635,"n":58,"o":50.64,"t":"2026-10-12T16:45:00Z","v":28389,"vw":50.639737},{"c":50.63,"h":50.64,"l":50.63,"n":83,"o":50.635,"t":"2026-10-12T17:00:00Z","v":29963,"vw":50.634488},{"c":50.6399,"h":50.64,"l":50.63,"n":102,"o":50.635,"t":"2026-10-12T17:15:00Z","v":25891,"vw":50.637607},{"c":50.6327,"h":50.65,"l":50.63,"n":250,"o":50.635,"t":"2026-10-12T17:30:00Z","v":72799,"vw":50.638636},{"c":50.635,"h":50.64,"l":50.63,"n":97,"o":50.6325,"t":"2026-10-12T17:45:00Z","v":27091,"vw":50.634622},{"c":50.635,"h":50.64,"l":50.63,"n":148,"o":50.635,"t":"2026-10-12T18:00:00Z","v":65018,"vw":50.637358},{"c":50.64,"h":50.64,"l":50.635,"n":137,"o":50.635,"t":"2026-10-12T18:15:00Z","v":82139,"vw":50.638823},{"c":50.645,"h":50.65,"l":50.635,"n":104,"o":50.635,"t":"2026-10-12T18:30:00Z","v":43960,"vw":50.643821},{"c":50.6459,"h":50.65,"l":50.64,"n":123,"o":50.645,"t":"2026-10-12T18:45:00Z","v":53486,"vw":50.64688},{"c":50.6441,"h":50.65,"l":50.64,"n":57,"o":50.645,"t":"2026-10-12T19:00:00Z","v":18710,"vw":50.644217},{"c":50.645,"h":50.65,"l":50.6441,"n":147,"o":50.6441,"t":"2026-10-12T19:15:00Z","v":48469,"vw":50.645507},{"c":50.645,"h":50.65,"l":50.64,"n":197,"o":50.645,"t":"2026-10-12T19:30:00Z","v":93493,"vw":50.645672},{"c":50.64,"h":50.65,"l":50.64,"n":682,"o":50.645,"t":"2026-10-12T19:45:00Z","v":97518,"vw":50.646616},{"c":50.64,"h":50.64,"l":50.64,"n":6,"o":50.64,"t":"2026-10-12T20:00:00Z","v":298,"vw":50.64},{"c":50.645,"h":50.66,"l":50.64,"n":43,"o":50.65,"t":"2026-10-13T13:30:00Z","v":49810,"vw":50.653222},{"c":50.65,"h":50.65,"l":50.6441,"n":48,"o":50.65,"t":"2026-10-13T13:45:00Z","v":11045,"vw":50.648187},{"c":50.655,"h":50.66,"l":50.65,"n":30,"o":50.65,"t":"2026-10-13T14:00:00Z","v":27822,"vw":50.656488},{"c":50.655,"h":50.66,"l":50.64,"n":112,"o":50.655,"t":"2026-10-13T14:15:00Z","v":242941,"vw":50.644741},{"c":50.655,"h":50.66,"l":50.65,"n":68,"o":50.655,"t":"2026-10-13T14:30:00Z","v":172401,"vw":50.657689},{"c":50.665,"h":50.67,"l":50.64,"n":206,"o":50.655,"t":"2026-10-13T14:45:00Z","v":106778,"vw":50.660723},{"c":50.665,"h":50.67,"l":50.6643,"n":108,"o":50.665,"t":"2026-10-13T15:00:00Z","v":26859,"vw":50.665346},{"c":50.665,"h":50.67,"l":50.665,"n":45,"o":50.665,"t":"2026-10-13T15:15:00Z","v":39739,"vw":50.667569},{"c":50.67,"h":50.67,"l":50.6619,"n":30,"o":50.6649,"t":"2026-10-13T15:30:00Z","v":24793,"vw":50.666066},{"c":50.665,"h":50.67,"l":50.66,"n":94,"o":50.6651,"t":"2026-10-13T15:45:00Z","v":43785,"vw":50.666364},{"c":50.665,"h":50.67,"l":50.6603,"n":113,"o":50.6699,"t":"2026-10-13T16:00:00Z","v":62778,"vw":50.667996},{"c":50.665,"h":50.67,"l":50.6629,"n":75,"o":50.665,"t":"2026-10-13T16:15:00Z","v":127085,"vw":50.668996},{"c":50.675,"h":50.69,"l":50.665,"n":262,"o":50.665,"t":"2026-10-13T16:30:00Z","v":111532,"vw":50.677765},{"c":50.675,"h":50.68,"l":50.675,"n":54,"o":50.675,"t":"2026-10-13T16:45:00Z","v":16419,"vw":50.678345},{"c":50.685,"h":50.69,"l":50.67,"n":202,"o":50.6799,"t":"2026-10-13T17:00:00Z","v":83760,"vw":50.680203},{"c":50.675,"h":50.6899,"l":50.675,"n":94,"o":50.68,"t":"2026-10-13T17:15:00Z","v":37570,"vw":50.681889},{"c":50.675,"h":50.68,"l":50.67,"n":85,"o":50.675,"t":"2026-10-13T17:30:00Z","v":56028,"vw":50.67187},{"c":50.66,"h":50.68,"l":50.66,"n":132,"o":50.679,"t":"2026-10-13T17:45:00Z","v":81286,"vw":50.667696},{"c":50.67,"h":50.67,"l":50.66,"n":151,"o":50.665,"t":"2026-10-13T18:00:00Z","v":64124,"vw":50.667896},{"c":50.665,"h":50.67,"l":50.66,"n":70,"o":50.665,"t":"2026-10-13T18:15:00Z","v":27397,"vw":50.664952},{"c":50.666,"h":50.67,"l":50.66,"n":98,"o":50.665,"t":"2026-10-13T18:30:00Z","v":34197,"vw":50.666448},{"c":50.665,"h":50.67,"l":50.66,"n":174,"o":50.66,"t":"2026-10-13T18:45:00Z","v":129777,"vw":50.663691},{"c":50.676,"h":50.676,"l":50.66,"n":117,"o":50.665,"t":"2026-10-13T19:00:00Z","v":34753,"vw":50.665764},{"c":50.675,"h":50.68,"l":50.67,"n":224,"o":50.675,"t":"2026-10-13T19:15:00Z","v":81526,"vw":50.674664},{"c":50.68,"h":50.68,"l":50.67,"n":259,"o":50.675,"t":"2026-10-13T19:30:00Z","v":57166,"vw":50.675296},{"c":50.67,"h":50.68,"l":50.65,"n":704,"o":50.6799,"t":"2026-10-13T19:45:00Z","v":239306,"vw":50.66419},{"c":50.66,"h":50.66,"l":50.66,"n":3,"o":50.66,"t":"2026-10-13T20:00:00Z","v":366,"vw":50.66},{"c":50.6601,"h":50.7282,"l":50.66,"n":3,"o":50.7282,"t":"2026-10-13T20:15:00Z","v":300,"vw":50.682767},{"c":50.748,"h":50.748,"l":50.66,"n":2,"o":50.66,"t":"2026-10-13T20:30:00Z","v":200,"vw":50.704},{"c":50.7393,"h":50.7393,"l":50.66,"n":2,"o":50.66,"t":"2026-10-13T20:45:00Z","v":200,"vw":50.69965},{"c":50.645,"h":50.65,"l":50.635,"n":60,"o":50.65,"t":"2026-10-14T13:30:00Z","v":54991,"vw":50.643836},{"c":50.64,"h":50.6499,"l":50.63,"n":57,"o":50.645,"t":"2026-10-14T13:45:00Z","v":29202,"vw":50.637824},{"c":50.6557,"h":50.6599,"l":50.6366,"n":93,"o":50.64,"t":"2026-10-14T14:00:00Z","v":35386,"vw":50.650933},{"c":50.66,"h":50.66,"l":50.6532,"n":63,"o":50.655,"t":"2026-10-14T14:15:00Z","v":34668,"vw":50.658078},{"c":50.665,"h":50.6672,"l":50.655,"n":89,"o":50.655,"t":"2026-10-14T14:30:00Z","v":45948,"vw":50.660939},{"c":50.65,"h":50.67,"l":50.65,"n":74,"o":50.665,"t":"2026-10-14T14:45:00Z","v":32811,"vw":50.659612},{"c":50.6572,"h":50.6599,"l":50.65,"n":83,"o":50.655,"t":"2026-10-14T15:00:00Z","v":47309,"vw":50.653832},{"c":50.665,"h":50.67,"l":50.65,"n":53,"o":50.6572,"t":"2026-10-14T15:15:00Z","v":13475,"vw":50.658241},{"c":50.675,"h":50.68,"l":50.6625,"n":72,"o":50.665,"t":"2026-10-14T15:30:00Z","v":25140,"vw":50.671379},{"c":50.675,"h":50.68,"l":50.675,"n":97,"o":50.68,"t":"2026-10-14T15:45:00Z","v":31099,"vw":50.677594},{"c":50.68,"h":50.68,"l":50.67,"n":26,"o":50.675,"t":"2026-10-14T16:00:00Z","v":14327,"vw":50.677597},{"c":50.685,"h":50.6894,"l":50.6701,"n":170,"o":50.675,"t":"2026-10-14T16:15:00Z","v":66309,"vw":50.680104},{"c":50.685,"h":50.7,"l":50.6821,"n":196,"o":50.6821,"t":"2026-10-14T16:30:00Z","v":110375,"vw":50.691902},{"c":50.685,"h":50.6897,"l":50.68,"n":73,"o":50.685,"t":"2026-10-14T16:45:00Z","v":33054,"vw":50.684114},{"c":50.685,"h":50.69,"l":50.685,"n":39,"o":50.685,"t":"2026-10-14T17:00:00Z","v":17860,"vw":50.686192},{"c":50.685,"h":50.69,"l":50.685,"n":140,"o":50.685,"t":"2026-10-14T17:15:00Z","v":74198,"vw":50.685435},{"c":50.685,"h":50.69,"l":50.6801,"n":66,"o":50.69,"t":"2026-10-14T17:30:00Z","v":16960,"vw":50.685259},{"c":50.685,"h":50.69,"l":50.68,"n":73,"o":50.6831,"t":"2026-10-14T17:45:00Z","v":57125,"vw":50.685239},{"c":50.685,"h":50.69,"l":50.6827,"n":60,"o":50.685,"t":"2026-10-14T18:00:00Z","v":21881,"vw":50.686799},{"c":50.685,"h":50.69,"l":50.68,"n":81,"o":50.685,"t":"2026-10-14T18:15:00Z","v":34166,"vw":50.687801},{"c":50.665,"h":50.69,"l":50.64,"n":1000,"o":50.685,"t":"2026-10-14T18:30:00Z","v":620612,"vw":50.66379},{"c":50.665,"h":50.67,"l":50.66,"n":255,"o":50.665,"t":"2026-10-14T18:45:00Z","v":56145,"vw":50.666336},{"c":50.68,"h":50.68,"l":50.66,"n":183,"o":50.67,"t":"2026-10-14T19:00:00Z","v":105657,"vw":50.674678},{"c":50.685,"h":50.69,"l":50.675,"n":531,"o":50.675,"t":"2026-10-14T19:15:00Z","v":149458,"vw":50.68479},{"c":50.695,"h":50.7,"l":50.684,"n":244,"o":50.685,"t":"2026-10-14T19:30:00Z","v":56902,"vw":50.692007},{"c":50.68,"h":50.7,"l":50.68,"n":431,"o":50.695,"t":"2026-10-14T19:45:00Z","v":202842,"vw":50.68908},{"c":50.67,"h":50.67,"l":50.67,"n":6,"o":50.67,"t":"2026-10-14T20:00:00Z","v":379,"vw":50.67},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-10-14T22:00:00Z","v":1000,"vw":50.67},{"c":50.7038,"h":50.7038,"l":50.7038,"n":1,"o":50.7038,"t":"2026-10-14T22:15:00Z","v":100,"vw":50.7038},{"c":50.752,"h":50.752,"l":50.752,"n":1,"o":50.752,"t":"2026-10-14T22:30:00Z","v":100,"vw":50.752},{"c":50.7366,"h":50.7366,"l":50.7366,"n":1,"o":50.7366,"t":"2026-10-14T22:45:00Z","v":100,"vw":50.7366},{"c":50.7366,"h":50.7366,"l":50.7366,"n":1,"o":50.7366,"t":"2026-10-14T23:00:00Z","v":100,"vw":50.7366},{"c":50.7366,"h":50.7366,"l":50.7366,"n":1,"o":50.7366,"t":"2026-10-14T23:15:00Z","v":100,"vw":50.7366},{"c":50.7366,"h":50.7366,"l":50.673,"n":2,"o":50.673,"t":"2026-10-14T23:30:00Z","v":200,"vw":50.7048},{"c":50.673,"h":50.7559,"l":50.673,"n":5,"o":50.7559,"t":"2026-10-14T23:45:00Z","v":500,"vw":50.72774},{"c":50.725,"h":50.77,"l":50.7,"n":162,"o":50.73,"t":"2026-10-15T13:30:00Z","v":272428,"vw":50.737149},{"c":50.745,"h":50.745,"l":50.725,"n":67,"o":50.7273,"t":"2026-10-15T13:45:00Z","v":58875,"vw":50.738635},{"c":50.735,"h":50.745,"l":50.7301,"n":39,"o":50.745,"t":"2026-10-15T14:00:00Z","v":11205,"vw":50.73765},{"c":50.735,"h":50.74,"l":50.73,"n":159,"o":50.7301,"t":"2026-10-15T14:15:00Z","v":95455,"vw":50.732301},{"c":50.73,"h":50.74,"l":50.73,"n":71,"o":50.7341,"t":"2026-10-15T14:30:00Z","v":55411,"vw":50.732359},{"c":50.735,"h":50.74,"l":50.73,"n":34,"o":50.7358,"t":"2026-10-15T14:45:00Z","v":14389,"vw":50.73421},{"c":50.725,"h":50.7399,"l":50.72,"n":125,"o":50.73,"t":"2026-10-15T15:00:00Z","v":65932,"vw":50.727615},{"c":50.725,"h":50.73,"l":50.72,"n":58,"o":50.72,"t":"2026-10-15T15:15:00Z","v":35078,"vw":50.728264},{"c":50.725,"h":50.73,"l":50.72,"n":38,"o":50.725,"t":"2026-10-15T15:30:00Z","v":11597,"vw":50.724517},{"c":50.725,"h":50.73,"l":50.72,"n":128,"o":50.725,"t":"2026-10-15T15:45:00Z","v":33348,"vw":50.725438},{"c":50.72,"h":50.73,"l":50.72,"n":110,"o":50.725,"t":"2026-10-15T16:00:00Z","v":30466,"vw":50.724563},{"c":50.72,"h":50.7259,"l":50.71,"n":125,"o":50.72,"t":"2026-10-15T16:15:00Z","v":61718,"vw":50.719059},{"c":50.72,"h":50.72,"l":50.71,"n":34,"o":50.715,"t":"2026-10-15T16:30:00Z","v":16402,"vw":50.715859},{"c":50.714171,"h":50.72,"l":50.714171,"n":19,"o":50.715,"t":"2026-10-15T16:45:00Z","v":17863,"vw":50.717981},{"c":50.7142,"h":50.73,"l":50.7142,"n":314,"o":50.72,"t":"2026-10-15T17:00:00Z","v":134649,"vw":50.720367},{"c":50.7257,"h":50.73,"l":50.71,"n":132,"o":50.7158,"t":"2026-10-15T17:15:00Z","v":90793,"vw":50.723646},{"c":50.7241,"h":50.73,"l":50.72,"n":60,"o":50.725,"t":"2026-10-15T17:30:00Z","v":30856,"vw":50.724783},{"c":50.735,"h":50.735512,"l":50.725,"n":94,"o":50.73,"t":"2026-10-15T17:45:00Z","v":18710,"vw":50.731312},{"c":50.735,"h":50.74,"l":50.73,"n":123,"o":50.7397,"t":"2026-10-15T18:00:00Z","v":46905,"vw":50.732751},{"c":50.7362,"h":50.74,"l":50.73,"n":116,"o":50.73,"t":"2026-10-15T18:15:00Z","v":41169,"vw":50.735605},{"c":50.735,"h":50.74,"l":50.73,"n":118,"o":50.735,"t":"2026-10-15T18:30:00Z","v":93514,"vw":50.737493},{"c":50.735,"h":50.74,"l":50.73,"n":98,"o":50.73,"t":"2026-10-15T18:45:00Z","v":70334,"vw":50.736218},{"c":50.74,"h":50.75,"l":50.7301,"n":247,"o":50.7301,"t":"2026-10-15T19:00:00Z","v":157277,"vw":50.743731},{"c":50.75,"h":50.75,"l":50.74,"n":139,"o":50.745,"t":"2026-10-15T19:15:00Z","v":45662,"vw":50.744936},{"c":50.745,"h":50.75,"l":50.74,"n":197,"o":50.745,"t":"2026-10-15T19:30:00Z","v":59786,"vw":50.74412},{"c":50.75,"h":50.75,"l":50.74,"n":266,"o":50.74,"t":"2026-10-15T19:45:00Z","v":182165,"vw":50.742553},{"c":50.74,"h":50.74,"l":50.74,"n":6,"o":50.74,"t":"2026-10-15T20:00:00Z","v":231,"vw":50.74},{"c":50.74,"h":50.76,"l":50.74,"n":11,"o":50.74,"t":"2026-10-16T13:15:00Z","v":1280,"vw":50.7512},{"c":50.7399,"h":50.74,"l":50.71,"n":190,"o":50.74,"t":"2026-10-16T13:30:00Z","v":119564,"vw":50.732707},{"c":50.74,"h":50.75,"l":50.73,"n":62,"o":50.735,"t":"2026-10-16T13:45:00Z","v":77060,"vw":50.739246},{"c":50.745,"h":50.75,"l":50.74,"n":60,"o":50.745,"t":"2026-10-16T14:00:00Z","v":83963,"vw":50.746805},{"c":50.745,"h":50.75,"l":50.745,"n":57,"o":50.745,"t":"2026-10-16T14:15:00Z","v":11769,"vw":50.745318},{"c":50.7499,"h":50.76,"l":50.74,"n":137,"o":50.75,"t":"2026-10-16T14:30:00Z","v":107595,"vw":50.752099},{"c":50.745,"h":50.75,"l":50.74,"n":44,"o":50.745,"t":"2026-10-16T14:45:00Z","v":23968,"vw":50.742653},{"c":50.755,"h":50.76,"l":50.7436,"n":113,"o":50.745,"t":"2026-10-16T15:00:00Z","v":153660,"vw":50.750017},{"c":50.76,"h":50.76,"l":50.75,"n":43,"o":50.76,"t":"2026-10-16T15:15:00Z","v":27332,"vw":50.758878},{"c":50.755,"h":50.76,"l":50.75,"n":137,"o":50.76,"t":"2026-10-16T15:30:00Z","v":130500,"vw":50.756605},{"c":50.75,"h":50.76,"l":50.75,"n":92,"o":50.755,"t":"2026-10-16T15:45:00Z","v":40862,"vw":50.752924},{"c":50.755,"h":50.76,"l":50.75,"n":63,"o":50.755,"t":"2026-10-16T16:00:00Z","v":33203,"vw":50.755945},{"c":50.75,"h":50.76,"l":50.75,"n":358,"o":50.755,"t":"2026-10-16T16:15:00Z","v":177971,"vw":50.755644},{"c":50.75,"h":50.76,"l":50.75,"n":109,"o":50.75,"t":"2026-10-16T16:30:00Z","v":27569,"vw":50.751511},{"c":50.755,"h":50.76,"l":50.75,"n":34,"o":50.7501,"t":"2026-10-16T16:45:00Z","v":13881,"vw":50.754661},{"c":50.75,"h":50.7571,"l":50.75,"n":16,"o":50.75,"t":"2026-10-16T17:00:00Z","v":16902,"vw":50.752237},{"c":50.755,"h":50.76,"l":50.75,"n":29,"o":50.7528,"t":"2026-10-16T17:15:00Z","v":24656,"vw":50.752463},{"c":50.745,"h":50.755,"l":50.73,"n":62,"o":50.7525,"t":"2026-10-16T17:30:00Z","v":723880,"vw":50.730931},{"c":50.74,"h":50.7499,"l":50.74,"n":97,"o":50.7443,"t":"2026-10-16T17:45:00Z","v":74994,"vw":50.741488},{"c":50.74,"h":50.7497,"l":50.73,"n":53,"o":50.7401,"t":"2026-10-16T18:00:00Z","v":19117,"vw":50.738348},{"c":50.735,"h":50.74,"l":50.73,"n":36,"o":50.7357,"t":"2026-10-16T18:15:00Z","v":36716,"vw":50.732201},{"c":50.735,"h":50.74,"l":50.73,"n":182,"o":50.73,"t":"2026-10-16T18:30:00Z","v":75914,"vw":50.737092},{"c":50.735,"h":50.74,"l":50.73,"n":88,"o":50.735,"t":"2026-10-16T18:45:00Z","v":26372,"vw":50.734105},{"c":50.735,"h":50.74,"l":50.73,"n":103,"o":50.735,"t":"2026-10-16T19:00:00Z","v":16397,"vw":50.735756},{"c":50.745,"h":50.75,"l":50.73,"n":276,"o":50.735,"t":"2026-10-16T19:15:00Z","v":192912,"vw":50.741337},{"c":50.7499,"h":50.75,"l":50.73,"n":213,"o":50.7451,"t":"2026-10-16T19:30:00Z","v":169704,"vw":50.737715},{"c":50.73,"h":50.76,"l":50.73,"n":391,"o":50.75,"t":"2026-10-16T19:45:00Z","v":291751,"vw":50.750036},{"c":50.8,"h":50.8,"l":50.73,"n":319,"o":50.73,"t":"2026-10-16T20:00:00Z","v":236858,"vw":50.79993},{"c":50.8,"h":50.8,"l":50.79,"n":8,"o":50.8,"t":"2026-10-16T20:15:00Z","v":3210,"vw":50.79947},{"c":50.78,"h":50.8,"l":50.78,"n":19,"o":50.8,"t":"2026-10-16T20:30:00Z","v":28155,"vw":50.795848},{"c":50.74,"h":50.74,"l":50.74,"n":1,"o":50.74,"t":"2026-10-19T13:00:00Z","v":158,"vw":50.74},{"c":50.7428,"h":50.78,"l":50.7428,"n":97,"o":50.75,"t":"2026-10-19T13:30:00Z","v":69097,"vw":50.755947},{"c":50.74,"h":50.75,"l":50.74,"n":51,"o":50.745,"t":"2026-10-19T13:45:00Z","v":31201,"vw":50.749315},{"c":50.75,"h":50.75,"l":50.741,"n":83,"o":50.75,"t":"2026-10-19T14:00:00Z","v":33397,"vw":50.747668},{"c":50.765,"h":50.7657,"l":50.7402,"n":169,"o":50.75,"t":"2026-10-19T14:15:00Z","v":97215,"vw":50.76016},{"c":50.765,"h":50.77,"l":50.76,"n":70,"o":50.765,"t":"2026-10-19T14:30:00Z","v":61302,"vw":50.767755},{"c":50.76,"h":50.77,"l":50.76,"n":76,"o":50.765,"t":"2026-10-19T14:45:00Z","v":28927,"vw":50.766762},{"c":50.76,"h":50.77,"l":50.76,"n":83,"o":50.7636,"t":"2026-10-19T15:00:00Z","v":51028,"vw":50.763563},{"c":50.765,"h":50.77,"l":50.76,"n":94,"o":50.765,"t":"2026-10-19T15:15:00Z","v":21537,"vw":50.76433},{"c":50.765,"h":50.77,"l":50.76,"n":51,"o":50.765,"t":"2026-10-19T15:30:00Z","v":26340,"vw":50.766773},{"c":50.76,"h":50.77,"l":50.74,"n":120,"o":50.765,"t":"2026-10-19T15:45:00Z","v":133020,"vw":50.748138},{"c":50.755,"h":50.76,"l":50.7501,"n":40,"o":50.7528,"t":"2026-10-19T16:00:00Z","v":25353,"vw":50.755302},{"c":50.755,"h":50.76,"l":50.75,"n":57,"o":50.75,"t":"2026-10-19T16:15:00Z","v":37432,"vw":50.755677},{"c":50.755,"h":50.76,"l":50.75,"n":40,"o":50.755,"t":"2026-10-19T16:30:00Z","v":26391,"vw":50.753207},{"c":50.755,"h":50.76,"l":50.75,"n":65,"o":50.755,"t":"2026-10-19T16:45:00Z","v":20894,"vw":50.752753},{"c":50.75,"h":50.76,"l":50.75,"n":53,"o":50.755,"t":"2026-10-19T17:00:00Z","v":10909,"vw":50.754966},{"c":50.755,"h":50.76,"l":50.7501,"n":61,"o":50.755,"t":"2026-10-19T17:15:00Z","v":40905,"vw":50.757321},{"c":50.76,"h":50.76,"l":50.75,"n":73,"o":50.755,"t":"2026-10-19T17:30:00Z","v":31638,"vw":50.754},{"c":50.7698,"h":50.7698,"l":50.755,"n":143,"o":50.76,"t":"2026-10-19T17:45:00Z","v":37071,"vw":50.762241},{"c":50.765,"h":50.77,"l":50.76,"n":82,"o":50.76,"t":"2026-10-19T18:00:00Z","v":35167,"vw":50.761692},{"c":50.76,"h":50.77,"l":50.76,"n":154,"o":50.7698,"t":"2026-10-19T18:15:00Z","v":90876,"vw":50.7614},{"c":50.76,"h":50.7657,"l":50.76,"n":53,"o":50.765,"t":"2026-10-19T18:30:00Z","v":23550,"vw":50.762407},{"c":50.765,"h":50.77,"l":50.76,"n":89,"o":50.765,"t":"2026-10-19T18:45:00Z","v":24051,"vw":50.764036},{"c":50.765,"h":50.77,"l":50.76,"n":127,"o":50.765,"t":"2026-10-19T19:00:00Z","v":96093,"vw":50.766653},{"c":50.765,"h":50.77,"l":50.76,"n":143,"o":50.765,"t":"2026-10-19T19:15:00Z","v":76594,"vw":50.764796},{"c":50.765,"h":50.77,"l":50.76,"n":166,"o":50.765,"t":"2026-10-19T19:30:00Z","v":89466,"vw":50.767642},{"c":50.76,"h":50.77,"l":50.76,"n":213,"o":50.765,"t":"2026-10-19T19:45:00Z","v":115917,"vw":50.762493},{"c":50.77,"h":50.77,"l":50.77,"n":4,"o":50.77,"t":"2026-10-19T20:00:00Z","v":205,"vw":50.77},{"c":50.74,"h":50.74,"l":50.74,"n":12,"o":50.74,"t":"2026-10-19T20:15:00Z","v":59100,"vw":50.74},{"c":50.732,"h":50.732,"l":50.732,"n":2,"o":50.732,"t":"2026-10-19T22:00:00Z","v":400,"vw":50.732},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-19T22:15:00Z","v":100,"vw":50.76},{"c":50.7221,"h":50.7221,"l":50.7221,"n":1,"o":50.7221,"t":"2026-10-19T22:30:00Z","v":600,"vw":50.7221},{"c":50.724,"h":50.76,"l":50.724,"n":8,"o":50.76,"t":"2026-10-19T22:45:00Z","v":1600,"vw":50.74245},{"c":50.7366,"h":50.7366,"l":50.7366,"n":3,"o":50.7366,"t":"2026-10-19T23:00:00Z","v":1400,"vw":50.7366},{"c":50.7366,"h":50.76,"l":50.724,"n":5,"o":50.76,"t":"2026-10-19T23:15:00Z","v":1200,"vw":50.7402},{"c":50.724,"h":50.76,"l":50.724,"n":6,"o":50.76,"t":"2026-10-19T23:30:00Z","v":800,"vw":50.751},{"c":50.724,"h":50.76,"l":50.64,"n":23,"o":50.724,"t":"2026-10-19T23:45:00Z","v":3400,"vw":50.735426},{"c":50.79,"h":50.79,"l":50.766,"n":3,"o":50.766,"t":"2026-10-20T11:00:00Z","v":400,"vw":50.775875},{"c":50.78,"h":50.78,"l":50.78,"n":1,"o":50.78,"t":"2026-10-20T11:45:00Z","v":100,"vw":50.78},{"c":50.7579,"h":50.7579,"l":50.7579,"n":1,"o":50.7579,"t":"2026-10-20T12:30:00Z","v":100,"vw":50.7579},{"c":50.7627,"h":50.78,"l":50.76,"n":85,"o":50.76,"t":"2026-10-20T13:30:00Z","v":58349,"vw":50.771252},{"c":50.775,"h":50.78,"l":50.7616,"n":119,"o":50.7616,"t":"2026-10-20T13:45:00Z","v":49794,"vw":50.773669},{"c":50.765,"h":50.77,"l":50.7601,"n":77,"o":50.77,"t":"2026-10-20T14:00:00Z","v":62419,"vw":50.766846},{"c":50.775,"h":50.7755,"l":50.7673,"n":58,"o":50.7673,"t":"2026-10-20T14:15:00Z","v":12837,"vw":50.772248},{"c":50.76,"h":50.78,"l":50.76,"n":86,"o":50.7757,"t":"2026-10-20T14:30:00Z","v":38601,"vw":50.772364},{"c":50.765,"h":50.7697,"l":50.76,"n":33,"o":50.76,"t":"2026-10-20T14:45:00Z","v":31388,"vw":50.762544},{"c":50.765,"h":50.77,"l":50.764,"n":49,"o":50.765,"t":"2026-10-20T15:00:00Z","v":30776,"vw":50.766553},{"c":50.7672,"h":50.77,"l":50.76,"n":32,"o":50.76,"t":"2026-10-20T15:15:00Z","v":40973,"vw":50.769195},{"c":50.77,"h":50.78,"l":50.765,"n":68,"o":50.765,"t":"2026-10-20T15:30:00Z","v":42833,"vw":50.773777},{"c":50.775,"h":50.78,"l":50.77,"n":138,"o":50.775,"t":"2026-10-20T15:45:00Z","v":65478,"vw":50.775678},{"c":50.775,"h":50.78,"l":50.772,"n":67,"o":50.775,"t":"2026-10-20T16:00:00Z","v":110543,"vw":50.778259},{"c":50.775,"h":50.78,"l":50.7723,"n":32,"o":50.775,"t":"2026-10-20T16:15:00Z","v":10013,"vw":50.776146},{"c":50.775,"h":50.775,"l":50.77,"n":35,"o":50.77,"t":"2026-10-20T16:30:00Z","v":5351,"vw":50.774687},{"c":50.775,"h":50.78,"l":50.77,"n":57,"o":50.775,"t":"2026-10-20T16:45:00Z","v":17277,"vw":50.777071},{"c":50.7757,"h":50.78,"l":50.7701,"n":29,"o":50.7743,"t":"2026-10-20T17:00:00Z","v":24221,"vw":50.773448},{"c":50.775,"h":50.78,"l":50.77,"n":58,"o":50.7793,"t":"2026-10-20T17:15:00Z","v":24976,"vw":50.777325},{"c":50.775,"h":50.78,"l":50.7704,"n":68,"o":50.775,"t":"2026-10-20T17:30:00Z","v":24249,"vw":50.776034},{"c":50.7825,"h":50.7857,"l":50.77,"n":215,"o":50.775,"t":"2026-10-20T17:45:00Z","v":168519,"vw":50.776225},{"c":50.785,"h":50.79,"l":50.78,"n":152,"o":50.7899,"t":"2026-10-20T18:00:00Z","v":58815,"vw":50.78527},{"c":50.78,"h":50.79,"l":50.78,"n":101,"o":50.7863,"t":"2026-10-20T18:15:00Z","v":24890,"vw":50.783157},{"c":50.785,"h":50.79,"l":50.78,"n":89,"o":50.78,"t":"2026-10-20T18:30:00Z","v":50711,"vw":50.783178},{"c":50.7801,"h":50.79,"l":50.78,"n":76,"o":50.785,"t":"2026-10-20T18:45:00Z","v":50496,"vw":50.786214},{"c":50.775,"h":50.786,"l":50.77,"n":139,"o":50.786,"t":"2026-10-20T19:00:00Z","v":75312,"vw":50.77838},{"c":50.7758,"h":50.78,"l":50.77,"n":138,"o":50.775,"t":"2026-10-20T19:15:00Z","v":73233,"vw":50.776418},{"c":50.77,"h":50.78,"l":50.76,"n":110,"o":50.775,"t":"2026-10-20T19:30:00Z","v":112701,"vw":50.773758},{"c":50.765,"h":50.77,"l":50.755,"n":349,"o":50.765,"t":"2026-10-20T19:45:00Z","v":127999,"vw":50.764344},{"c":50.77,"h":50.77,"l":50.77,"n":6,"o":50.77,"t":"2026-10-20T20:00:00Z","v":229,"vw":50.77},{"c":50.84,"h":50.84,"l":50.81,"n":3,"o":50.81,"t":"2026-10-21T13:15:00Z","v":700,"vw":50.835652},{"c":50.785,"h":50.799,"l":50.77,"n":41,"o":50.79,"t":"2026-10-21T13:30:00Z","v":69220,"vw":50.781957},{"c":50.785,"h":50.79,"l":50.78,"n":37,"o":50.784,"t":"2026-10-21T13:45:00Z","v":17969,"vw":50.78678},{"c":50.785,"h":50.79,"l":50.78,"n":34,"o":50.7857,"t":"2026-10-21T14:00:00Z","v":20176,"vw":50.788563},{"c":50.7851,"h":50.79,"l":50.7801,"n":40,"o":50.785,"t":"2026-10-21T14:15:00Z","v":15862,"vw":50.787356},{"c":50.785,"h":50.79,"l":50.78,"n":133,"o":50.785,"t":"2026-10-21T14:30:00Z","v":150258,"vw":50.78704},{"c":50.7899,"h":50.79,"l":50.785,"n":59,"o":50.785,"t":"2026-10-21T14:45:00Z","v":37543,"vw":50.787596},{"c":50.79,"h":50.79,"l":50.78,"n":73,"o":50.785,"t":"2026-10-21T15:00:00Z","v":55476,"vw":50.787801},{"c":50.795,"h":50.8,"l":50.785,"n":117,"o":50.7851,"t":"2026-10-21T15:15:00Z","v":33886,"vw":50.794705},{"c":50.805,"h":50.81,"l":50.79,"n":148,"o":50.7997,"t":"2026-10-21T15:30:00Z","v":573133,"vw":50.800126},{"c":50.8048,"h":50.81,"l":50.8,"n":148,"o":50.805,"t":"2026-10-21T15:45:00Z","v":119360,"vw":50.805665},{"c":50.805,"h":50.81,"l":50.795,"n":270,"o":50.8099,"t":"2026-10-21T16:00:00Z","v":170869,"vw":50.802829},{"c":50.805,"h":50.8076,"l":50.8,"n":66,"o":50.8057,"t":"2026-10-21T16:15:00Z","v":24216,"vw":50.804765},{"c":50.805,"h":50.81,"l":50.8,"n":100,"o":50.8055,"t":"2026-10-21T16:30:00Z","v":31831,"vw":50.804669},{"c":50.8,"h":50.81,"l":50.8,"n":31,"o":50.805,"t":"2026-10-21T16:45:00Z","v":11244,"vw":50.803901},{"c":50.8,"h":50.81,"l":50.8,"n":64,"o":50.805,"t":"2026-10-21T17:00:00Z","v":75230,"vw":50.803868},{"c":50.805,"h":50.8064,"l":50.8,"n":81,"o":50.8,"t":"2026-10-21T17:15:00Z","v":59924,"vw":50.801104},{"c":50.8001,"h":50.81,"l":50.8,"n":27,"o":50.805,"t":"2026-10-21T17:30:00Z","v":59422,"vw":50.801181},{"c":50.8001,"h":50.81,"l":50.8,"n":40,"o":50.8,"t":"2026-10-21T17:45:00Z","v":30081,"vw":50.804327},{"c":50.805,"h":50.81,"l":50.8,"n":34,"o":50.805,"t":"2026-10-21T18:00:00Z","v":43322,"vw":50.80282},{"c":50.8,"h":50.8099,"l":50.8,"n":39,"o":50.8099,"t":"2026-10-21T18:15:00Z","v":33221,"vw":50.803543},{"c":50.8,"h":50.8099,"l":50.79,"n":119,"o":50.805,"t":"2026-10-21T18:30:00Z","v":128461,"vw":50.794881},{"c":50.785,"h":50.8,"l":50.78,"n":195,"o":50.795,"t":"2026-10-21T18:45:00Z","v":198046,"vw":50.789305},{"c":50.785,"h":50.79,"l":50.78,"n":122,"o":50.785,"t":"2026-10-21T19:00:00Z","v":99808,"vw":50.782457},{"c":50.7801,"h":50.79,"l":50.78,"n":178,"o":50.79,"t":"2026-10-21T19:15:00Z","v":206329,"vw":50.780884},{"c":50.78,"h":50.79,"l":50.78,"n":77,"o":50.785,"t":"2026-10-21T19:30:00Z","v":119597,"vw":50.785507},{"c":50.8,"h":50.8,"l":50.78,"n":211,"o":50.79,"t":"2026-10-21T19:45:00Z","v":575476,"vw":50.797892},{"c":50.75,"h":50.8,"l":50.75,"n":6,"o":50.8,"t":"2026-10-21T20:00:00Z","v":605,"vw":50.778536},{"c":50.845,"h":50.85,"l":50.8,"n":117,"o":50.84,"t":"2026-10-22T13:30:00Z","v":186292,"vw":50.839757},{"c":50.845,"h":50.85,"l":50.8413,"n":143,"o":50.845,"t":"2026-10-22T13:45:00Z","v":37665,"vw":50.847339},{"c":50.845,"h":50.85,"l":50.84,"n":138,"o":50.845,"t":"2026-10-22T14:00:00Z","v":33773,"vw":50.847083},{"c":50.8472,"h":50.85,"l":50.84,"n":87,"o":50.845,"t":"2026-10-22T14:15:00Z","v":43747,"vw":50.842215},{"c":50.8599,"h":50.8599,"l":50.84,"n":130,"o":50.845,"t":"2026-10-22T14:30:00Z","v":109049,"vw":50.848586},{"c":50.85,"h":50.86,"l":50.85,"n":130,"o":50.855,"t":"2026-10-22T14:45:00Z","v":30277,"vw":50.856049},{"c":50.8457,"h":50.86,"l":50.83,"n":185,"o":50.8551,"t":"2026-10-22T15:00:00Z","v":103353,"vw":50.84283},{"c":50.845,"h":50.85,"l":50.84,"n":76,"o":50.8457,"t":"2026-10-22T15:15:00Z","v":78118,"vw":50.84259},{"c":50.85,"h":50.85,"l":50.84,"n":44,"o":50.8494,"t":"2026-10-22T15:30:00Z","v":71325,"vw":50.848804},{"c":50.84,"h":50.85,"l":50.84,"n":43,"o":50.85,"t":"2026-10-22T15:45:00Z","v":96012,"vw":50.846313},{"c":50.845,"h":50.85,"l":50.84,"n":65,"o":50.8458,"t":"2026-10-22T16:00:00Z","v":53340,"vw":50.844019},{"c":50.85,"h":50.85,"l":50.845,"n":13,"o":50.85,"t":"2026-10-22T16:15:00Z","v":11554,"vw":50.847785},{"c":50.85,"h":50.85,"l":50.8442,"n":31,"o":50.8474,"t":"2026-10-22T16:30:00Z","v":34190,"vw":50.847435},{"c":50.85,"h":50.85,"l":50.84,"n":65,"o":50.845,"t":"2026-10-22T16:45:00Z","v":69408,"vw":50.845507},{"c":50.8499,"h":50.8499,"l":50.84,"n":13,"o":50.8458,"t":"2026-10-22T17:00:00Z","v":2797,"vw":50.84509},{"c":50.8472,"h":50.85,"l":50.845,"n":29,"o":50.845,"t":"2026-10-22T17:15:00Z","v":13136,"vw":50.848553},{"c":50.85,"h":50.85,"l":50.84,"n":55,"o":50.845,"t":"2026-10-22T17:30:00Z","v":78712,"vw":50.847259},{"c":50.855,"h":50.855,"l":50.84,"n":70,"o":50.85,"t":"2026-10-22T17:45:00Z","v":70791,"vw":50.848859},{"c":50.85,"h":50.8592,"l":50.85,"n":53,"o":50.8558,"t":"2026-10-22T18:00:00Z","v":73658,"vw":50.853936},{"c":50.85,"h":50.86,"l":50.85,"n":26,"o":50.8558,"t":"2026-10-22T18:15:00Z","v":15355,"vw":50.855472},{"c":50.85,"h":50.86,"l":50.85,"n":37,"o":50.855,"t":"2026-10-22T18:30:00Z","v":38064,"vw":50.85388},{"c":50.86,"h":50.86,"l":50.85,"n":61,"o":50.8559,"t":"2026-10-22T18:45:00Z","v":44587,"vw":50.854929},{"c":50.855,"h":50.87,"l":50.85,"n":332,"o":50.85,"t":"2026-10-22T19:00:00Z","v":566034,"vw":50.860185},{"c":50.86,"h":50.86,"l":50.85,"n":118,"o":50.85,"t":"2026-10-22T19:15:00Z","v":53937,"vw":50.855716},{"c":50.875,"h":50.88,"l":50.85,"n":200,"o":50.8572,"t":"2026-10-22T19:30:00Z","v":84979,"vw":50.868902},{"c":50.89,"h":50.89,"l":50.87,"n":347,"o":50.8772,"t":"2026-10-22T19:45:00Z","v":143076,"vw":50.878802},{"c":50.88,"h":50.88,"l":50.88,"n":4,"o":50.88,"t":"2026-10-22T20:00:00Z","v":498,"vw":50.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3084946542812424,"strike":57.65534046095834,"iv":0.32353370297786305,"gamma":0.029997819679560597,"theta":-0.015654213072432883,"vega":0.022134811069009115,"rho":0.003581844976414745,"breakevenPct":13.922631908882822},{"delta":0.15,"premium":0.5115422300441522,"strike":57.38461035994113,"iv":0.38333700498581325,"gamma":0.03589259751497493,"theta":-0.023941313802911104,"vega":0.03055596798850726,"rho":0.005397339244711775,"breakevenPct":13.789608077801253},{"delta":0.2,"premium":0.7145898058070622,"strike":57.11388025892392,"iv":0.4431403069937634,"gamma":0.04178737535038927,"theta":-0.03222841453338933,"vega":0.03897712490800541,"rho":0.0072128335130088065,"breakevenPct":13.656584246719682},{"delta":0.25,"premium":0.8,"strike":55.41693260622652,"iv":0.3966264121661684,"gamma":0.05617226155671938,"theta":-0.032621200456155276,"vega":0.045486345652863476,"rho":0.009061738871377628,"breakevenPct":10.489254336137005},{"delta":0.3,"premium":0.8,"strike":53.671587256131836,"iv":0.3086454952541717,"gamma":0.07932478701940553,"theta":-0.02825702257802544,"vega":0.04972354251811586,"rho":0.010915939721655004,"breakevenPct":7.058937217240239},{"delta":0.35,"premium":0.8,"strike":52.63454697903881,"iv":0.2491795686110283,"gamma":0.10544952237321968,"theta":-0.0247914923970299,"vega":0.052867389158823636,"rho":0.012747921796801502,"breakevenPct":5.020729125469353},{"delta":0.4,"premium":0.8037399117734978,"strike":51.925201764530044,"iv":0.20498748631584257,"gamma":0.13258478861089804,"theta":-0.021928105133203216,"vega":0.05511844288802775,"rho":0.014568224810444072,"breakevenPct":3.633926250596575},{"delta":0.45,"premium":0.8230152098151388,"strike":51.53969580369723,"iv":0.179333687398602,"gamma":0.15816762168592277,"theta":-0.02000255666246006,"vega":0.055928842679781265,"rho":0.016383930283285098,"breakevenPct":2.9141332812742933},{"delta":0.5,"premium":0.8422905078567797,"strike":51.154189842864405,"iv":0.15367988848136144,"gamma":0.1837504547609475,"theta":-0.018077008191716905,"vega":0.05673924247153478,"rho":0.018199635756126122,"breakevenPct":2.1943403119520117},{"delta":0.55,"premium":1.0004075889819422,"strike":50.799456548024075,"iv":0.14999317758576478,"gamma":0.18383871527561954,"theta":-0.01770656433756425,"vega":0.05604794911742557,"rho":0.020117825827696986,"breakevenPct":1.807909074304281},{"delta":0.6,"premium":1.2510733126516986,"strike":50.46523558313107,"iv":0.16094920702315407,"gamma":0.16693289785270168,"theta":-0.018372716370355115,"vega":0.05435566269709716,"rho":0.02210432970425887,"breakevenPct":1.6436888674975747},{"delta":0.65,"premium":1.5017390363214558,"strike":50.13101461823806,"iv":0.1719052364605434,"gamma":0.1500270804297838,"theta":-0.019038868403145982,"vega":0.05266337627676874,"rho":0.024090833580820755,"breakevenPct":1.479468660690868},{"delta":0.7,"premium":1.638590281931763,"strike":49.88126067097919,"iv":0.1663821840010645,"gamma":0.1388473216599579,"theta":-0.017395205237799163,"vega":0.048216674232475956,"rho":0.026163204344871915,"breakevenPct":1.2575686967589472},{"delta":0.75,"premium":1.7020611403721624,"strike":49.68596572193181,"iv":0.15023446031860477,"gamma":0.131359363863836,"theta":-0.014262319115758308,"vega":0.041994098956942984,"rho":0.02829093665480432,"breakevenPct":0.9984804683647168},{"delta":0.8,"premium":1.765531998812562,"strike":49.49067077288443,"iv":0.13408673663614504,"gamma":0.12387140606771412,"theta":-0.011129432993717454,"vega":0.03577152368141001,"rho":0.03041866896473673,"breakevenPct":0.7393922399704864},{"delta":0.85,"premium":1.8290028572529613,"strike":49.29537582383704,"iv":0.11793901295368533,"gamma":0.11638344827159224,"theta":-0.007996546871676604,"vega":0.02954894840587705,"rho":0.03254640127466913,"breakevenPct":0.48030401157625646},{"delta":0.9,"premium":1.8924737156933609,"strike":49.10008087478966,"iv":0.10179128927122562,"gamma":0.10889549047547034,"theta":-0.00486366074963575,"vega":0.023326373130344077,"rho":0.03467413358460154,"breakevenPct":0.22121578318202606}],"put":[{"delta":0.1,"premium":0.3507590945359404,"strike":45.401012126047924,"iv":0.34090642105936686,"gamma":0.02906739923545381,"theta":-0.015281893420042676,"vega":0.02250764328125922,"rho":-0.004537572373648546,"breakevenPct":11.457836022971737},{"delta":0.15,"premium":0.5796440679932695,"strike":45.706192090657694,"iv":0.40900525582009745,"gamma":0.03512656343229603,"theta":-0.02347959260803878,"vega":0.031353506960234485,"rho":-0.0067837013163011516,"breakevenPct":11.307885175580928},{"delta":0.2,"premium":0.8,"strike":46.08092777611716,"iv":0.4697301480786623,"gamma":0.041690874392591205,"theta":-0.03118134582341585,"vega":0.0400853099516214,"rho":-0.00902689113851864,"breakevenPct":11.00446584882634},{"delta":0.25,"premium":0.8,"strike":47.96092140102166,"iv":0.3561216060106075,"gamma":0.06237837805139487,"theta":-0.026338034687162934,"vega":0.04550311469739171,"rho":-0.011202105183810939,"breakevenPct":7.309509825036047},{"delta":0.3,"premium":0.825,"strike":49.06970648828361,"iv":0.29067396539571727,"gamma":0.08393612068822136,"theta":-0.022983943812297677,"vega":0.04974242286771275,"rho":-0.013403164259598085,"breakevenPct":5.179429071769644},{"delta":0.35,"premium":0.825,"strike":49.85405526706758,"iv":0.23729877218884984,"gamma":0.10997018777770179,"theta":-0.019366181188426906,"vega":0.05294763680539271,"rho":-0.015616854625559734,"breakevenPct":3.6378630757319685},{"delta":0.4,"premium":0.5978103416648641,"strike":50.3951124492785,"iv":0.1568843721648423,"gamma":0.2931517012260714,"theta":-0.012052392960222438,"vega":0.05486208286504116,"rho":-0.018798754191710343,"breakevenPct":2.1279439708851635},{"delta":0.45,"premium":0.31868314592502456,"strike":50.880551050565174,"iv":0.07028857363110544,"gamma":0.5122584915251973,"theta":-0.0038936610427649544,"vega":0.056481448129915235,"rho":-0.022201994825578976,"breakevenPct":0.6252596213833583},{"delta":0.5,"premium":0.3828845508545897,"strike":51.13987847458378,"iv":0.05674645515041297,"gamma":0.5177226823524361,"theta":-0.002237732822224189,"vega":0.05553989159850764,"rho":-0.024279562933094117,"breakevenPct":0.24175722537502756},{"delta":0.55,"premium":0.5591389618005369,"strike":51.32540943347425,"iv":0.06704704722323157,"gamma":0.45345980867848523,"theta":-0.0027041407553078413,"vega":0.05376252067561988,"rho":-0.02592446801375507,"breakevenPct":0.22352501636456568},{"delta":0.6,"premium":0.7353933727464836,"strike":51.510940392364716,"iv":0.07734763929605017,"gamma":0.38919693500453445,"theta":-0.003170548688391493,"vega":0.05198514975273213,"rho":-0.027569373094416018,"breakevenPct":0.20529280735410382},{"delta":0.65,"premium":0.9116477836924308,"strike":51.69647135125519,"iv":0.08764823136886876,"gamma":0.32493406133058356,"theta":-0.003636956621475146,"vega":0.05020777882984437,"rho":-0.029214278175076967,"breakevenPct":0.18706059834364194},{"delta":0.7,"premium":1.0879021946383776,"strike":51.88200231014566,"iv":0.09794882344168736,"gamma":0.26067118765663283,"theta":-0.004103364554558797,"vega":0.048430407906956616,"rho":-0.030859183255737915,"breakevenPct":0.16882838933318012},{"delta":0.75,"premium":1.4700296735905043,"strike":52.27002967359051,"iv":0.11824451038575667,"gamma":0.19444421364985165,"theta":-0.004886053412462908,"vega":0.04538278931750742,"rho":-0.03269862565328288,"breakevenPct":0.15723270440252635},{"delta":0.8,"premium":2.223188405797102,"strike":53.0231884057971,"iv":0.15645043478260873,"gamma":0.12499101449275361,"theta":-0.006230144927536233,"vega":0.04009797101449275,"rho":-0.03488816189531239,"breakevenPct":0.15723270440252635},{"delta":0.85,"premium":3.9581395348837214,"strike":54.758139534883725,"iv":0.23246604651162794,"gamma":0.07062744186046511,"theta":-0.008258139534883722,"vega":0.03344976744186046,"rho":-0.03794856344701888,"breakevenPct":0.15723270440252635},{"delta":0.9,"premium":8.796491228070183,"strike":59.596491228070185,"iv":0.41028245614035114,"gamma":0.02989298245614032,"theta":-0.01195789473684211,"vega":0.025203508771929815,"rho":-0.04355845068698356,"breakevenPct":0.15723270440252635}]},"raw":{"call":[{"delta":0.1,"premium":0.3084946542812424,"strike":57.65534046095834,"iv":0.32353370297786305,"gamma":0.029997819679560597,"theta":-0.015654213072432883,"vega":0.022134811069009115,"rho":0.003581844976414745,"breakevenPct":13.922631908882822},{"delta":0.15,"premium":0.5115422300441522,"strike":57.38461035994113,"iv":0.38333700498581325,"gamma":0.03589259751497493,"theta":-0.023941313802911104,"vega":0.03055596798850726,"rho":0.005397339244711775,"breakevenPct":13.789608077801253},{"delta":0.2,"premium":0.7145898058070622,"strike":57.11388025892392,"iv":0.4431403069937634,"gamma":0.04178737535038927,"theta":-0.03222841453338933,"vega":0.03897712490800541,"rho":0.0072128335130088065,"breakevenPct":13.656584246719682},{"delta":0.25,"premium":0.8,"strike":55.41693260622652,"iv":0.3966264121661684,"gamma":0.05617226155671938,"theta":-0.032621200456155276,"vega":0.045486345652863476,"rho":0.009061738871377628,"breakevenPct":10.489254336137005},{"delta":0.3,"premium":0.8,"strike":53.671587256131836,"iv":0.3086454952541717,"gamma":0.07932478701940553,"theta":-0.02825702257802544,"vega":0.04972354251811586,"rho":0.010915939721655004,"breakevenPct":7.058937217240239},{"delta":0.35,"premium":0.8,"strike":52.63454697903881,"iv":0.2491795686110283,"gamma":0.10544952237321968,"theta":-0.0247914923970299,"vega":0.052867389158823636,"rho":0.012747921796801502,"breakevenPct":5.020729125469353},{"delta":0.4,"premium":0.8037399117734978,"strike":51.925201764530044,"iv":0.20498748631584257,"gamma":0.13258478861089804,"theta":-0.021928105133203216,"vega":0.05511844288802775,"rho":0.014568224810444072,"breakevenPct":3.633926250596575},{"delta":0.45,"premium":0.8230152098151388,"strike":51.53969580369723,"iv":0.179333687398602,"gamma":0.15816762168592277,"theta":-0.02000255666246006,"vega":0.055928842679781265,"rho":0.016383930283285098,"breakevenPct":2.9141332812742933},{"delta":0.5,"premium":0.8422905078567797,"strike":51.154189842864405,"iv":0.15367988848136144,"gamma":0.1837504547609475,"theta":-0.018077008191716905,"vega":0.05673924247153478,"rho":0.018199635756126122,"breakevenPct":2.1943403119520117},{"delta":0.55,"premium":1.0004075889819422,"strike":50.799456548024075,"iv":0.14999317758576478,"gamma":0.18383871527561954,"theta":-0.01770656433756425,"vega":0.05604794911742557,"rho":0.020117825827696986,"breakevenPct":1.807909074304281},{"delta":0.6,"premium":1.2510733126516986,"strike":50.46523558313107,"iv":0.16094920702315407,"gamma":0.16693289785270168,"theta":-0.018372716370355115,"vega":0.05435566269709716,"rho":0.02210432970425887,"breakevenPct":1.6436888674975747},{"delta":0.65,"premium":1.5017390363214558,"strike":50.13101461823806,"iv":0.1719052364605434,"gamma":0.1500270804297838,"theta":-0.019038868403145982,"vega":0.05266337627676874,"rho":0.024090833580820755,"breakevenPct":1.479468660690868},{"delta":0.7,"premium":1.638590281931763,"strike":49.88126067097919,"iv":0.1663821840010645,"gamma":0.1388473216599579,"theta":-0.017395205237799163,"vega":0.048216674232475956,"rho":0.026163204344871915,"breakevenPct":1.2575686967589472},{"delta":0.75,"premium":1.7020611403721624,"strike":49.68596572193181,"iv":0.15023446031860477,"gamma":0.131359363863836,"theta":-0.014262319115758308,"vega":0.041994098956942984,"rho":0.02829093665480432,"breakevenPct":0.9984804683647168},{"delta":0.8,"premium":1.765531998812562,"strike":49.49067077288443,"iv":0.13408673663614504,"gamma":0.12387140606771412,"theta":-0.011129432993717454,"vega":0.03577152368141001,"rho":0.03041866896473673,"breakevenPct":0.7393922399704864},{"delta":0.85,"premium":1.8290028572529613,"strike":49.29537582383704,"iv":0.11793901295368533,"gamma":0.11638344827159224,"theta":-0.007996546871676604,"vega":0.02954894840587705,"rho":0.03254640127466913,"breakevenPct":0.48030401157625646},{"delta":0.9,"premium":1.8924737156933609,"strike":49.10008087478966,"iv":0.10179128927122562,"gamma":0.10889549047547034,"theta":-0.00486366074963575,"vega":0.023326373130344077,"rho":0.03467413358460154,"breakevenPct":0.22121578318202606}],"put":[{"delta":0.1,"premium":0.3507590945359404,"strike":45.401012126047924,"iv":0.34090642105936686,"gamma":0.02906739923545381,"theta":-0.015281893420042676,"vega":0.02250764328125922,"rho":-0.004537572373648546,"breakevenPct":11.457836022971737},{"delta":0.15,"premium":0.5796440679932695,"strike":45.706192090657694,"iv":0.40900525582009745,"gamma":0.03512656343229603,"theta":-0.02347959260803878,"vega":0.031353506960234485,"rho":-0.0067837013163011516,"breakevenPct":11.307885175580928},{"delta":0.2,"premium":0.8,"strike":46.08092777611716,"iv":0.4697301480786623,"gamma":0.041690874392591205,"theta":-0.03118134582341585,"vega":0.0400853099516214,"rho":-0.00902689113851864,"breakevenPct":11.00446584882634},{"delta":0.25,"premium":0.8,"strike":47.96092140102166,"iv":0.3561216060106075,"gamma":0.06237837805139487,"theta":-0.026338034687162934,"vega":0.04550311469739171,"rho":-0.011202105183810939,"breakevenPct":7.309509825036047},{"delta":0.3,"premium":0.825,"strike":49.06970648828361,"iv":0.29067396539571727,"gamma":0.08393612068822136,"theta":-0.022983943812297677,"vega":0.04974242286771275,"rho":-0.013403164259598085,"breakevenPct":5.179429071769644},{"delta":0.35,"premium":0.825,"strike":49.85405526706758,"iv":0.23729877218884984,"gamma":0.10997018777770179,"theta":-0.019366181188426906,"vega":0.05294763680539271,"rho":-0.015616854625559734,"breakevenPct":3.6378630757319685},{"delta":0.4,"premium":0.5978103416648641,"strike":50.3951124492785,"iv":0.1568843721648423,"gamma":0.2931517012260714,"theta":-0.012052392960222438,"vega":0.05486208286504116,"rho":-0.018798754191710343,"breakevenPct":2.1279439708851635},{"delta":0.45,"premium":0.31868314592502456,"strike":50.880551050565174,"iv":0.07028857363110544,"gamma":0.5122584915251973,"theta":-0.0038936610427649544,"vega":0.056481448129915235,"rho":-0.022201994825578976,"breakevenPct":0.6252596213833583},{"delta":0.5,"premium":0.3828845508545897,"strike":51.13987847458378,"iv":0.05674645515041297,"gamma":0.5177226823524361,"theta":-0.002237732822224189,"vega":0.05553989159850764,"rho":-0.024279562933094117,"breakevenPct":0.24175722537502756},{"delta":0.55,"premium":0.5591389618005369,"strike":51.32540943347425,"iv":0.06704704722323157,"gamma":0.45345980867848523,"theta":-0.0027041407553078413,"vega":0.05376252067561988,"rho":-0.02592446801375507,"breakevenPct":0.22352501636456568},{"delta":0.6,"premium":0.7353933727464836,"strike":51.510940392364716,"iv":0.07734763929605017,"gamma":0.38919693500453445,"theta":-0.003170548688391493,"vega":0.05198514975273213,"rho":-0.027569373094416018,"breakevenPct":0.20529280735410382},{"delta":0.65,"premium":0.9116477836924308,"strike":51.69647135125519,"iv":0.08764823136886876,"gamma":0.32493406133058356,"theta":-0.003636956621475146,"vega":0.05020777882984437,"rho":-0.029214278175076967,"breakevenPct":0.18706059834364194},{"delta":0.7,"premium":1.0879021946383776,"strike":51.88200231014566,"iv":0.09794882344168736,"gamma":0.26067118765663283,"theta":-0.004103364554558797,"vega":0.048430407906956616,"rho":-0.030859183255737915,"breakevenPct":0.16882838933318012},{"delta":0.75,"premium":1.4700296735905043,"strike":52.27002967359051,"iv":0.11824451038575667,"gamma":0.19444421364985165,"theta":-0.004886053412462908,"vega":0.04538278931750742,"rho":-0.03269862565328288,"breakevenPct":0.15723270440252635},{"delta":0.8,"premium":2.223188405797102,"strike":53.0231884057971,"iv":0.15645043478260873,"gamma":0.12499101449275361,"theta":-0.006230144927536233,"vega":0.04009797101449275,"rho":-0.03488816189531239,"breakevenPct":0.15723270440252635},{"delta":0.85,"premium":3.9581395348837214,"strike":54.758139534883725,"iv":0.23246604651162794,"gamma":0.07062744186046511,"theta":-0.008258139534883722,"vega":0.03344976744186046,"rho":-0.03794856344701888,"breakevenPct":0.15723270440252635},{"delta":0.9,"premium":8.796491228070183,"strike":59.596491228070185,"iv":0.41028245614035114,"gamma":0.02989298245614032,"theta":-0.01195789473684211,"vega":0.025203508771929815,"rho":-0.04355845068698356,"breakevenPct":0.15723270440252635}]}},"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"}}