{"symbol":"JPST","url":"https://intraalpha.com/companies/JPST","capturedAt":"2026-10-23T00:39:03.524Z","state":"ready","quote":{"symbol":"JPST","last_price":50.38,"prev_close":50.35,"regular_close":50.38,"change":0.03,"change_pct":0.0596,"regular_change":0.03,"regular_change_pct":0.0596,"extended_change":0,"extended_change_pct":0,"bid":50.37,"ask":50.38,"bid_size":500,"ask_size":100,"volume":9089330,"vwap":50.374978,"open":50.38,"high":50.38,"low":50.354,"close":50.38,"trade_count":14130,"last_trade_at":"2026-10-23T00:00:00.175967821Z","last_quote_at":"2026-10-23T00:00:00.060041064Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:57.714301164-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":42100000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.63,"dividend_yield":0.0449,"inception_date":"2017-05-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:03.065643+00:00"},"optionObservedAt":"2026-10-22T19:55:02.078Z","bars":[{"c":50.32,"h":50.32,"l":50.32,"n":4,"o":50.32,"t":"2026-10-16T08:00:00Z","v":1530,"vw":50.32},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-16T08:55:00Z","v":220,"vw":50.32},{"c":50.3291,"h":50.3291,"l":50.3291,"n":1,"o":50.3291,"t":"2026-10-16T10:15:00Z","v":125,"vw":50.3291},{"c":50.3215,"h":50.3215,"l":50.3215,"n":3,"o":50.3215,"t":"2026-10-16T11:00:00Z","v":600,"vw":50.3215},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-16T11:20:00Z","v":300,"vw":50.32},{"c":50.3201,"h":50.3201,"l":50.32,"n":2,"o":50.32,"t":"2026-10-16T11:25:00Z","v":1200,"vw":50.32005},{"c":50.3203,"h":50.3203,"l":50.3203,"n":1,"o":50.3203,"t":"2026-10-16T11:30:00Z","v":100,"vw":50.3203},{"c":50.33,"h":50.33,"l":50.33,"n":3,"o":50.33,"t":"2026-10-16T11:35:00Z","v":102,"vw":50.33},{"c":50.3201,"h":50.3201,"l":50.32,"n":2,"o":50.32,"t":"2026-10-16T12:00:00Z","v":4000,"vw":50.32005},{"c":50.3291,"h":50.3291,"l":50.3291,"n":1,"o":50.3291,"t":"2026-10-16T12:25:00Z","v":100,"vw":50.3291},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-16T13:25:00Z","v":250,"vw":50.32},{"c":50.325,"h":50.33,"l":50.32,"n":264,"o":50.33,"t":"2026-10-16T13:30:00Z","v":195956,"vw":50.325918},{"c":50.325,"h":50.33,"l":50.32,"n":234,"o":50.325,"t":"2026-10-16T13:35:00Z","v":58358,"vw":50.327772},{"c":50.3299,"h":50.33,"l":50.32,"n":139,"o":50.325,"t":"2026-10-16T13:40:00Z","v":27443,"vw":50.326369},{"c":50.3399,"h":50.34,"l":50.32,"n":149,"o":50.325,"t":"2026-10-16T13:45:00Z","v":91608,"vw":50.330911},{"c":50.34,"h":50.34,"l":50.33,"n":122,"o":50.335,"t":"2026-10-16T13:50:00Z","v":40734,"vw":50.334156},{"c":50.3342,"h":50.34,"l":50.33,"n":78,"o":50.33,"t":"2026-10-16T13:55:00Z","v":29706,"vw":50.335338},{"c":50.33,"h":50.34,"l":50.33,"n":180,"o":50.3383,"t":"2026-10-16T14:00:00Z","v":93924,"vw":50.333506},{"c":50.3399,"h":50.34,"l":50.33,"n":281,"o":50.34,"t":"2026-10-16T14:05:00Z","v":191294,"vw":50.338703},{"c":50.345,"h":50.35,"l":50.33,"n":394,"o":50.335,"t":"2026-10-16T14:10:00Z","v":156570,"vw":50.340959},{"c":50.34,"h":50.3499,"l":50.34,"n":139,"o":50.34,"t":"2026-10-16T14:15:00Z","v":122180,"vw":50.34135},{"c":50.34,"h":50.35,"l":50.34,"n":141,"o":50.34,"t":"2026-10-16T14:20:00Z","v":152337,"vw":50.344549},{"c":50.34,"h":50.35,"l":50.34,"n":149,"o":50.345,"t":"2026-10-16T14:25:00Z","v":53813,"vw":50.343632},{"c":50.345,"h":50.35,"l":50.34,"n":210,"o":50.3456,"t":"2026-10-16T14:30:00Z","v":51483,"vw":50.344113},{"c":50.345,"h":50.35,"l":50.34,"n":112,"o":50.3419,"t":"2026-10-16T14:35:00Z","v":42151,"vw":50.343388},{"c":50.345,"h":50.35,"l":50.34,"n":209,"o":50.3458,"t":"2026-10-16T14:40:00Z","v":102654,"vw":50.346459},{"c":50.34,"h":50.3462,"l":50.34,"n":103,"o":50.345,"t":"2026-10-16T14:45:00Z","v":32815,"vw":50.343265},{"c":50.3401,"h":50.35,"l":50.34,"n":103,"o":50.3401,"t":"2026-10-16T14:50:00Z","v":47048,"vw":50.343567},{"c":50.34,"h":50.3456,"l":50.34,"n":117,"o":50.345,"t":"2026-10-16T14:55:00Z","v":64246,"vw":50.342467},{"c":50.34,"h":50.35,"l":50.34,"n":179,"o":50.345,"t":"2026-10-16T15:00:00Z","v":266034,"vw":50.344051},{"c":50.3413,"h":50.35,"l":50.34,"n":106,"o":50.344,"t":"2026-10-16T15:05:00Z","v":56360,"vw":50.344878},{"c":50.34,"h":50.35,"l":50.34,"n":264,"o":50.345,"t":"2026-10-16T15:10:00Z","v":88591,"vw":50.344263},{"c":50.3424,"h":50.3499,"l":50.34,"n":165,"o":50.345,"t":"2026-10-16T15:15:00Z","v":75085,"vw":50.341844},{"c":50.345,"h":50.35,"l":50.34,"n":111,"o":50.345,"t":"2026-10-16T15:20:00Z","v":99075,"vw":50.342174},{"c":50.345,"h":50.35,"l":50.34,"n":161,"o":50.34,"t":"2026-10-16T15:25:00Z","v":56528,"vw":50.345254},{"c":50.345,"h":50.35,"l":50.34,"n":83,"o":50.34,"t":"2026-10-16T15:30:00Z","v":29655,"vw":50.344828},{"c":50.345,"h":50.35,"l":50.34,"n":109,"o":50.34,"t":"2026-10-16T15:35:00Z","v":54410,"vw":50.34237},{"c":50.345,"h":50.35,"l":50.34,"n":107,"o":50.343,"t":"2026-10-16T15:40:00Z","v":69216,"vw":50.347764},{"c":50.3459,"h":50.35,"l":50.34,"n":110,"o":50.35,"t":"2026-10-16T15:45:00Z","v":46486,"vw":50.344395},{"c":50.345,"h":50.3499,"l":50.34,"n":97,"o":50.3401,"t":"2026-10-16T15:50:00Z","v":40453,"vw":50.342523},{"c":50.34,"h":50.3477,"l":50.34,"n":88,"o":50.345,"t":"2026-10-16T15:55:00Z","v":32017,"vw":50.341475},{"c":50.34,"h":50.35,"l":50.34,"n":89,"o":50.34,"t":"2026-10-16T16:00:00Z","v":32580,"vw":50.343875},{"c":50.3451,"h":50.3459,"l":50.34,"n":61,"o":50.345,"t":"2026-10-16T16:05:00Z","v":120740,"vw":50.343342},{"c":50.34,"h":50.346,"l":50.34,"n":214,"o":50.34,"t":"2026-10-16T16:10:00Z","v":122374,"vw":50.343184},{"c":50.335,"h":50.35,"l":50.335,"n":461,"o":50.34,"t":"2026-10-16T16:15:00Z","v":145569,"vw":50.339989},{"c":50.335,"h":50.34,"l":50.33,"n":96,"o":50.335,"t":"2026-10-16T16:20:00Z","v":27327,"vw":50.334927},{"c":50.3301,"h":50.34,"l":50.33,"n":146,"o":50.335,"t":"2026-10-16T16:25:00Z","v":46571,"vw":50.333662},{"c":50.3356,"h":50.34,"l":50.33,"n":86,"o":50.33,"t":"2026-10-16T16:30:00Z","v":35421,"vw":50.336343},{"c":50.3301,"h":50.34,"l":50.33,"n":276,"o":50.34,"t":"2026-10-16T16:35:00Z","v":214534,"vw":50.331062},{"c":50.34,"h":50.34,"l":50.33,"n":97,"o":50.3356,"t":"2026-10-16T16:40:00Z","v":123729,"vw":50.336343},{"c":50.335,"h":50.34,"l":50.33,"n":100,"o":50.33,"t":"2026-10-16T16:45:00Z","v":58848,"vw":50.336031},{"c":50.3358,"h":50.34,"l":50.33,"n":83,"o":50.33,"t":"2026-10-16T16:50:00Z","v":34562,"vw":50.331544},{"c":50.3358,"h":50.34,"l":50.33,"n":68,"o":50.335,"t":"2026-10-16T16:55:00Z","v":26799,"vw":50.33358},{"c":50.335,"h":50.3399,"l":50.33,"n":245,"o":50.33,"t":"2026-10-16T17:00:00Z","v":113265,"vw":50.331314},{"c":50.33,"h":50.34,"l":50.33,"n":102,"o":50.33,"t":"2026-10-16T17:05:00Z","v":95877,"vw":50.33712},{"c":50.3301,"h":50.34,"l":50.33,"n":72,"o":50.33,"t":"2026-10-16T17:10:00Z","v":27410,"vw":50.333944},{"c":50.33,"h":50.34,"l":50.33,"n":81,"o":50.33,"t":"2026-10-16T17:15:00Z","v":34451,"vw":50.333078},{"c":50.33,"h":50.34,"l":50.33,"n":100,"o":50.3301,"t":"2026-10-16T17:20:00Z","v":43557,"vw":50.334244},{"c":50.33,"h":50.34,"l":50.33,"n":55,"o":50.3314,"t":"2026-10-16T17:25:00Z","v":35372,"vw":50.335175},{"c":50.3301,"h":50.3399,"l":50.33,"n":125,"o":50.33,"t":"2026-10-16T17:30:00Z","v":49198,"vw":50.330822},{"c":50.335,"h":50.34,"l":50.33,"n":114,"o":50.33,"t":"2026-10-16T17:35:00Z","v":35140,"vw":50.332797},{"c":50.33,"h":50.3375,"l":50.33,"n":108,"o":50.33,"t":"2026-10-16T17:40:00Z","v":32012,"vw":50.331841},{"c":50.33,"h":50.34,"l":50.33,"n":84,"o":50.33,"t":"2026-10-16T17:45:00Z","v":31755,"vw":50.334933},{"c":50.33,"h":50.34,"l":50.33,"n":134,"o":50.33,"t":"2026-10-16T17:50:00Z","v":24779,"vw":50.333274},{"c":50.3316,"h":50.34,"l":50.33,"n":111,"o":50.33,"t":"2026-10-16T17:55:00Z","v":58004,"vw":50.336058},{"c":50.3355,"h":50.34,"l":50.33,"n":118,"o":50.3316,"t":"2026-10-16T18:00:00Z","v":135455,"vw":50.33553},{"c":50.325,"h":50.3399,"l":50.32,"n":161,"o":50.33,"t":"2026-10-16T18:05:00Z","v":67272,"vw":50.328126},{"c":50.325,"h":50.3299,"l":50.32,"n":43,"o":50.325,"t":"2026-10-16T18:10:00Z","v":21645,"vw":50.324647},{"c":50.3245,"h":50.33,"l":50.32,"n":130,"o":50.3201,"t":"2026-10-16T18:15:00Z","v":26628,"vw":50.324871},{"c":50.325,"h":50.33,"l":50.32,"n":117,"o":50.3201,"t":"2026-10-16T18:20:00Z","v":37713,"vw":50.325654},{"c":50.3299,"h":50.33,"l":50.32,"n":97,"o":50.3245,"t":"2026-10-16T18:25:00Z","v":58124,"vw":50.326383},{"c":50.3299,"h":50.33,"l":50.32,"n":135,"o":50.325,"t":"2026-10-16T18:30:00Z","v":84515,"vw":50.323021},{"c":50.3245,"h":50.33,"l":50.32,"n":89,"o":50.325,"t":"2026-10-16T18:35:00Z","v":57687,"vw":50.326443},{"c":50.33,"h":50.33,"l":50.32,"n":128,"o":50.325,"t":"2026-10-16T18:40:00Z","v":42493,"vw":50.325858},{"c":50.3285,"h":50.33,"l":50.32,"n":86,"o":50.3245,"t":"2026-10-16T18:45:00Z","v":26094,"vw":50.32585},{"c":50.3276,"h":50.33,"l":50.32,"n":125,"o":50.33,"t":"2026-10-16T18:50:00Z","v":63980,"vw":50.322992},{"c":50.33,"h":50.33,"l":50.3201,"n":107,"o":50.325,"t":"2026-10-16T18:55:00Z","v":37874,"vw":50.32619},{"c":50.32,"h":50.33,"l":50.32,"n":83,"o":50.3299,"t":"2026-10-16T19:00:00Z","v":26642,"vw":50.328157},{"c":50.325,"h":50.33,"l":50.32,"n":406,"o":50.325,"t":"2026-10-16T19:05:00Z","v":56866,"vw":50.328378},{"c":50.33,"h":50.33,"l":50.32,"n":367,"o":50.3245,"t":"2026-10-16T19:10:00Z","v":108240,"vw":50.329127},{"c":50.3245,"h":50.33,"l":50.32,"n":174,"o":50.3243,"t":"2026-10-16T19:15:00Z","v":963035,"vw":50.328922},{"c":50.3267,"h":50.33,"l":50.3201,"n":126,"o":50.33,"t":"2026-10-16T19:20:00Z","v":76064,"vw":50.328381},{"c":50.325,"h":50.33,"l":50.32,"n":124,"o":50.3299,"t":"2026-10-16T19:25:00Z","v":48671,"vw":50.323651},{"c":50.3202,"h":50.33,"l":50.32,"n":94,"o":50.3245,"t":"2026-10-16T19:30:00Z","v":58530,"vw":50.325565},{"c":50.3201,"h":50.33,"l":50.32,"n":129,"o":50.33,"t":"2026-10-16T19:35:00Z","v":40182,"vw":50.327501},{"c":50.33,"h":50.33,"l":50.32,"n":161,"o":50.33,"t":"2026-10-16T19:40:00Z","v":53106,"vw":50.325728},{"c":50.33,"h":50.33,"l":50.32,"n":320,"o":50.33,"t":"2026-10-16T19:45:00Z","v":217685,"vw":50.327829},{"c":50.34,"h":50.35,"l":50.325,"n":400,"o":50.33,"t":"2026-10-16T19:50:00Z","v":521939,"vw":50.339238},{"c":50.345,"h":50.35,"l":50.34,"n":262,"o":50.345,"t":"2026-10-16T19:55:00Z","v":170693,"vw":50.34322},{"c":50.3403,"h":50.3403,"l":50.34,"n":29,"o":50.34,"t":"2026-10-16T20:00:00Z","v":7700,"vw":50.340024},{"c":50.3404,"h":50.3404,"l":50.3404,"n":2,"o":50.3404,"t":"2026-10-16T20:05:00Z","v":505,"vw":50.3404},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-16T20:20:00Z","v":120,"vw":50.34},{"c":50.3493,"h":50.3495,"l":50.3485,"n":3,"o":50.3495,"t":"2026-10-16T20:30:00Z","v":793,"vw":50.349304},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-16T20:45:00Z","v":696,"vw":50.34},{"c":50.3415,"h":50.3415,"l":50.3415,"n":1,"o":50.3415,"t":"2026-10-16T21:15:00Z","v":2266,"vw":50.3415},{"c":50.3495,"h":50.3499,"l":50.3495,"n":2,"o":50.3499,"t":"2026-10-16T21:35:00Z","v":300,"vw":50.349633},{"c":50.3487,"h":50.3487,"l":50.3487,"n":1,"o":50.3487,"t":"2026-10-16T21:40:00Z","v":100,"vw":50.3487},{"c":50.3495,"h":50.3495,"l":50.3495,"n":1,"o":50.3495,"t":"2026-10-16T21:45:00Z","v":500,"vw":50.3495},{"c":50.3497,"h":50.3497,"l":50.3495,"n":2,"o":50.3495,"t":"2026-10-16T22:40:00Z","v":496,"vw":50.34958},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-16T23:45:00Z","v":108,"vw":50.3},{"c":50.28,"h":50.28,"l":50.28,"n":8,"o":50.28,"t":"2026-10-19T08:00:00Z","v":134,"vw":50.28},{"c":50.34,"h":50.34,"l":50.34,"n":5,"o":50.34,"t":"2026-10-19T08:25:00Z","v":900,"vw":50.34},{"c":50.3402,"h":50.3402,"l":50.3402,"n":1,"o":50.3402,"t":"2026-10-19T11:00:00Z","v":783,"vw":50.3402},{"c":50.3401,"h":50.3401,"l":50.34,"n":2,"o":50.34,"t":"2026-10-19T11:25:00Z","v":200,"vw":50.34005},{"c":50.3498,"h":50.3498,"l":50.3491,"n":2,"o":50.3491,"t":"2026-10-19T11:55:00Z","v":280,"vw":50.34955},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-19T12:50:00Z","v":620,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-19T13:05:00Z","v":300,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":3,"o":50.34,"t":"2026-10-19T13:25:00Z","v":751,"vw":50.34},{"c":50.3413,"h":50.35,"l":50.34,"n":340,"o":50.34,"t":"2026-10-19T13:30:00Z","v":512644,"vw":50.341716},{"c":50.345,"h":50.35,"l":50.34,"n":213,"o":50.34,"t":"2026-10-19T13:35:00Z","v":56627,"vw":50.343756},{"c":50.345,"h":50.3458,"l":50.34,"n":59,"o":50.34,"t":"2026-10-19T13:40:00Z","v":19332,"vw":50.341768},{"c":50.345,"h":50.3499,"l":50.34,"n":107,"o":50.34,"t":"2026-10-19T13:45:00Z","v":49411,"vw":50.344243},{"c":50.345,"h":50.3499,"l":50.34,"n":94,"o":50.3433,"t":"2026-10-19T13:50:00Z","v":84865,"vw":50.3413},{"c":50.3412,"h":50.35,"l":50.34,"n":95,"o":50.34,"t":"2026-10-19T13:55:00Z","v":150001,"vw":50.348027},{"c":50.345,"h":50.35,"l":50.34,"n":115,"o":50.345,"t":"2026-10-19T14:00:00Z","v":72384,"vw":50.344446},{"c":50.345,"h":50.35,"l":50.34,"n":84,"o":50.35,"t":"2026-10-19T14:05:00Z","v":21700,"vw":50.345145},{"c":50.345,"h":50.35,"l":50.34,"n":131,"o":50.341,"t":"2026-10-19T14:10:00Z","v":48562,"vw":50.345752},{"c":50.3416,"h":50.35,"l":50.34,"n":93,"o":50.345,"t":"2026-10-19T14:15:00Z","v":32322,"vw":50.34369},{"c":50.345,"h":50.35,"l":50.34,"n":115,"o":50.345,"t":"2026-10-19T14:20:00Z","v":99181,"vw":50.341739},{"c":50.345,"h":50.35,"l":50.34,"n":143,"o":50.3402,"t":"2026-10-19T14:25:00Z","v":118340,"vw":50.345675},{"c":50.345,"h":50.35,"l":50.34,"n":215,"o":50.34,"t":"2026-10-19T14:30:00Z","v":91192,"vw":50.342752},{"c":50.345,"h":50.35,"l":50.34,"n":132,"o":50.345,"t":"2026-10-19T14:35:00Z","v":64619,"vw":50.342721},{"c":50.35,"h":50.35,"l":50.34,"n":124,"o":50.35,"t":"2026-10-19T14:40:00Z","v":39325,"vw":50.343486},{"c":50.3401,"h":50.35,"l":50.34,"n":118,"o":50.35,"t":"2026-10-19T14:45:00Z","v":149372,"vw":50.345772},{"c":50.34,"h":50.35,"l":50.34,"n":121,"o":50.35,"t":"2026-10-19T14:50:00Z","v":52823,"vw":50.343244},{"c":50.35,"h":50.35,"l":50.34,"n":103,"o":50.345,"t":"2026-10-19T14:55:00Z","v":59696,"vw":50.345248},{"c":50.345,"h":50.35,"l":50.34,"n":89,"o":50.345,"t":"2026-10-19T15:00:00Z","v":36999,"vw":50.344528},{"c":50.35,"h":50.35,"l":50.34,"n":120,"o":50.35,"t":"2026-10-19T15:05:00Z","v":31653,"vw":50.344062},{"c":50.346,"h":50.35,"l":50.34,"n":86,"o":50.35,"t":"2026-10-19T15:10:00Z","v":37655,"vw":50.347322},{"c":50.3401,"h":50.35,"l":50.34,"n":94,"o":50.341,"t":"2026-10-19T15:15:00Z","v":81200,"vw":50.341495},{"c":50.345,"h":50.35,"l":50.34,"n":123,"o":50.34,"t":"2026-10-19T15:20:00Z","v":26971,"vw":50.344562},{"c":50.3458,"h":50.35,"l":50.34,"n":110,"o":50.345,"t":"2026-10-19T15:25:00Z","v":15380,"vw":50.343781},{"c":50.345,"h":50.35,"l":50.34,"n":126,"o":50.3455,"t":"2026-10-19T15:30:00Z","v":33817,"vw":50.343073},{"c":50.345,"h":50.3499,"l":50.34,"n":89,"o":50.345,"t":"2026-10-19T15:35:00Z","v":31351,"vw":50.344414},{"c":50.345,"h":50.35,"l":50.34,"n":158,"o":50.344,"t":"2026-10-19T15:40:00Z","v":77478,"vw":50.343686},{"c":50.3401,"h":50.35,"l":50.34,"n":133,"o":50.3414,"t":"2026-10-19T15:45:00Z","v":124679,"vw":50.341094},{"c":50.345,"h":50.3456,"l":50.34,"n":105,"o":50.345,"t":"2026-10-19T15:50:00Z","v":45842,"vw":50.342107},{"c":50.345,"h":50.35,"l":50.34,"n":107,"o":50.34,"t":"2026-10-19T15:55:00Z","v":21723,"vw":50.343422},{"c":50.3401,"h":50.35,"l":50.34,"n":713,"o":50.345,"t":"2026-10-19T16:00:00Z","v":127048,"vw":50.340629},{"c":50.3401,"h":50.3498,"l":50.34,"n":80,"o":50.34,"t":"2026-10-19T16:05:00Z","v":25645,"vw":50.342292},{"c":50.34,"h":50.35,"l":50.34,"n":88,"o":50.35,"t":"2026-10-19T16:10:00Z","v":32986,"vw":50.342644},{"c":50.3459,"h":50.35,"l":50.34,"n":112,"o":50.3401,"t":"2026-10-19T16:15:00Z","v":48179,"vw":50.343455},{"c":50.3403,"h":50.35,"l":50.34,"n":202,"o":50.3459,"t":"2026-10-19T16:20:00Z","v":96958,"vw":50.341954},{"c":50.345,"h":50.35,"l":50.34,"n":125,"o":50.345,"t":"2026-10-19T16:25:00Z","v":41907,"vw":50.345117},{"c":50.3401,"h":50.3451,"l":50.34,"n":88,"o":50.345,"t":"2026-10-19T16:30:00Z","v":12560,"vw":50.342671},{"c":50.34,"h":50.35,"l":50.34,"n":80,"o":50.345,"t":"2026-10-19T16:35:00Z","v":41912,"vw":50.34243},{"c":50.345,"h":50.35,"l":50.34,"n":73,"o":50.345,"t":"2026-10-19T16:40:00Z","v":20440,"vw":50.344321},{"c":50.345,"h":50.3499,"l":50.34,"n":58,"o":50.345,"t":"2026-10-19T16:45:00Z","v":11992,"vw":50.343824},{"c":50.3499,"h":50.35,"l":50.34,"n":546,"o":50.3459,"t":"2026-10-19T16:50:00Z","v":88655,"vw":50.34175},{"c":50.3401,"h":50.3499,"l":50.34,"n":76,"o":50.3497,"t":"2026-10-19T16:55:00Z","v":36821,"vw":50.343368},{"c":50.3439,"h":50.3498,"l":50.34,"n":74,"o":50.345,"t":"2026-10-19T17:00:00Z","v":27490,"vw":50.343094},{"c":50.34,"h":50.35,"l":50.34,"n":259,"o":50.345,"t":"2026-10-19T17:05:00Z","v":72672,"vw":50.342269},{"c":50.3341,"h":50.3499,"l":50.33,"n":235,"o":50.34,"t":"2026-10-19T17:10:00Z","v":139769,"vw":50.338555},{"c":50.335,"h":50.34,"l":50.33,"n":129,"o":50.335,"t":"2026-10-19T17:15:00Z","v":127235,"vw":50.336668},{"c":50.335,"h":50.34,"l":50.33,"n":112,"o":50.335,"t":"2026-10-19T17:20:00Z","v":44395,"vw":50.334644},{"c":50.335,"h":50.34,"l":50.33,"n":161,"o":50.3356,"t":"2026-10-19T17:25:00Z","v":145129,"vw":50.335486},{"c":50.3367,"h":50.34,"l":50.33,"n":134,"o":50.335,"t":"2026-10-19T17:30:00Z","v":114448,"vw":50.337001},{"c":50.34,"h":50.34,"l":50.33,"n":143,"o":50.34,"t":"2026-10-19T17:35:00Z","v":112517,"vw":50.334978},{"c":50.3355,"h":50.34,"l":50.33,"n":106,"o":50.33,"t":"2026-10-19T17:40:00Z","v":64611,"vw":50.334866},{"c":50.34,"h":50.34,"l":50.33,"n":133,"o":50.34,"t":"2026-10-19T17:45:00Z","v":68352,"vw":50.335003},{"c":50.34,"h":50.34,"l":50.33,"n":281,"o":50.34,"t":"2026-10-19T17:50:00Z","v":629803,"vw":50.339733},{"c":50.345,"h":50.35,"l":50.33,"n":217,"o":50.3342,"t":"2026-10-19T17:55:00Z","v":162515,"vw":50.339672},{"c":50.345,"h":50.35,"l":50.34,"n":117,"o":50.345,"t":"2026-10-19T18:00:00Z","v":64015,"vw":50.343829},{"c":50.345,"h":50.35,"l":50.34,"n":99,"o":50.345,"t":"2026-10-19T18:05:00Z","v":153849,"vw":50.347125},{"c":50.3401,"h":50.35,"l":50.34,"n":134,"o":50.345,"t":"2026-10-19T18:10:00Z","v":254793,"vw":50.348154},{"c":50.3457,"h":50.35,"l":50.34,"n":85,"o":50.345,"t":"2026-10-19T18:15:00Z","v":54217,"vw":50.343869},{"c":50.345,"h":50.35,"l":50.34,"n":207,"o":50.345,"t":"2026-10-19T18:20:00Z","v":66952,"vw":50.345665},{"c":50.345,"h":50.3499,"l":50.34,"n":87,"o":50.345,"t":"2026-10-19T18:25:00Z","v":40355,"vw":50.342023},{"c":50.3441,"h":50.35,"l":50.34,"n":130,"o":50.345,"t":"2026-10-19T18:30:00Z","v":57136,"vw":50.341329},{"c":50.34,"h":50.35,"l":50.34,"n":239,"o":50.345,"t":"2026-10-19T18:35:00Z","v":68700,"vw":50.340831},{"c":50.345,"h":50.35,"l":50.34,"n":221,"o":50.3499,"t":"2026-10-19T18:40:00Z","v":77672,"vw":50.343914},{"c":50.3403,"h":50.3458,"l":50.34,"n":122,"o":50.345,"t":"2026-10-19T18:45:00Z","v":69023,"vw":50.341835},{"c":50.3402,"h":50.35,"l":50.34,"n":176,"o":50.345,"t":"2026-10-19T18:50:00Z","v":36491,"vw":50.342448},{"c":50.3456,"h":50.3499,"l":50.34,"n":104,"o":50.3456,"t":"2026-10-19T18:55:00Z","v":58485,"vw":50.341101},{"c":50.3401,"h":50.35,"l":50.34,"n":233,"o":50.3401,"t":"2026-10-19T19:00:00Z","v":191672,"vw":50.34085},{"c":50.3401,"h":50.35,"l":50.34,"n":658,"o":50.34,"t":"2026-10-19T19:05:00Z","v":112517,"vw":50.340784},{"c":50.345,"h":50.35,"l":50.34,"n":126,"o":50.3401,"t":"2026-10-19T19:10:00Z","v":70902,"vw":50.343472},{"c":50.34,"h":50.35,"l":50.34,"n":119,"o":50.34,"t":"2026-10-19T19:15:00Z","v":559594,"vw":50.349396},{"c":50.3401,"h":50.35,"l":50.34,"n":102,"o":50.34,"t":"2026-10-19T19:20:00Z","v":100257,"vw":50.34108},{"c":50.345,"h":50.35,"l":50.34,"n":147,"o":50.345,"t":"2026-10-19T19:25:00Z","v":73110,"vw":50.342141},{"c":50.3398,"h":50.35,"l":50.33,"n":286,"o":50.3456,"t":"2026-10-19T19:30:00Z","v":191892,"vw":50.340711},{"c":50.3356,"h":50.34,"l":50.33,"n":141,"o":50.3356,"t":"2026-10-19T19:35:00Z","v":74333,"vw":50.335381},{"c":50.3344,"h":50.34,"l":50.33,"n":231,"o":50.335,"t":"2026-10-19T19:40:00Z","v":1010904,"vw":50.338771},{"c":50.335,"h":50.34,"l":50.33,"n":141,"o":50.335,"t":"2026-10-19T19:45:00Z","v":60389,"vw":50.335717},{"c":50.332,"h":50.34,"l":50.33,"n":232,"o":50.3357,"t":"2026-10-19T19:50:00Z","v":74991,"vw":50.335433},{"c":50.335,"h":50.34,"l":50.33,"n":309,"o":50.3398,"t":"2026-10-19T19:55:00Z","v":173874,"vw":50.33524},{"c":50.34,"h":50.34,"l":50.3303,"n":32,"o":50.34,"t":"2026-10-19T20:00:00Z","v":7510,"vw":50.337317},{"c":50.34,"h":50.34,"l":50.34,"n":4,"o":50.34,"t":"2026-10-19T20:05:00Z","v":2120,"vw":50.34},{"c":50.3301,"h":50.3301,"l":50.3301,"n":1,"o":50.3301,"t":"2026-10-19T20:15:00Z","v":1000,"vw":50.3301},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-19T20:50:00Z","v":100,"vw":50.34},{"c":50.3395,"h":50.3395,"l":50.3395,"n":1,"o":50.3395,"t":"2026-10-19T21:35:00Z","v":204,"vw":50.3395},{"c":50.3305,"h":50.3305,"l":50.3305,"n":2,"o":50.3305,"t":"2026-10-19T22:35:00Z","v":203,"vw":50.3305},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-19T23:05:00Z","v":200,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-19T23:20:00Z","v":200,"vw":50.34},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-20T08:20:00Z","v":140,"vw":50.35},{"c":50.3401,"h":50.3401,"l":50.34,"n":2,"o":50.34,"t":"2026-10-20T11:25:00Z","v":960,"vw":50.34005},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-20T11:30:00Z","v":100,"vw":50.34},{"c":50.3491,"h":50.3491,"l":50.3491,"n":1,"o":50.3491,"t":"2026-10-20T11:45:00Z","v":913,"vw":50.3491},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-20T12:35:00Z","v":200,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-20T12:45:00Z","v":1214,"vw":50.34},{"c":50.3485,"h":50.3485,"l":50.3485,"n":1,"o":50.3485,"t":"2026-10-20T12:55:00Z","v":216,"vw":50.3485},{"c":50.35,"h":50.35,"l":50.35,"n":3,"o":50.35,"t":"2026-10-20T13:20:00Z","v":397005,"vw":50.35},{"c":50.345,"h":50.35,"l":50.34,"n":521,"o":50.35,"t":"2026-10-20T13:30:00Z","v":179253,"vw":50.348051},{"c":50.34,"h":50.35,"l":50.34,"n":175,"o":50.34,"t":"2026-10-20T13:35:00Z","v":32843,"vw":50.343602},{"c":50.34,"h":50.35,"l":50.34,"n":179,"o":50.345,"t":"2026-10-20T13:40:00Z","v":131728,"vw":50.348212},{"c":50.345,"h":50.35,"l":50.34,"n":160,"o":50.345,"t":"2026-10-20T13:45:00Z","v":175778,"vw":50.349309},{"c":50.35,"h":50.35,"l":50.34,"n":119,"o":50.345,"t":"2026-10-20T13:50:00Z","v":106552,"vw":50.345025},{"c":50.3444,"h":50.35,"l":50.34,"n":242,"o":50.34,"t":"2026-10-20T13:55:00Z","v":600871,"vw":50.345641},{"c":50.35,"h":50.35,"l":50.34,"n":190,"o":50.34,"t":"2026-10-20T14:00:00Z","v":62520,"vw":50.345173},{"c":50.35,"h":50.35,"l":50.34,"n":234,"o":50.35,"t":"2026-10-20T14:05:00Z","v":49604,"vw":50.346692},{"c":50.34,"h":50.35,"l":50.34,"n":152,"o":50.3402,"t":"2026-10-20T14:10:00Z","v":276641,"vw":50.347267},{"c":50.3499,"h":50.35,"l":50.34,"n":142,"o":50.34,"t":"2026-10-20T14:15:00Z","v":40401,"vw":50.344446},{"c":50.3467,"h":50.35,"l":50.34,"n":297,"o":50.3476,"t":"2026-10-20T14:20:00Z","v":222287,"vw":50.347576},{"c":50.355,"h":50.36,"l":50.34,"n":523,"o":50.345,"t":"2026-10-20T14:25:00Z","v":312444,"vw":50.351031},{"c":50.355,"h":50.36,"l":50.35,"n":240,"o":50.355,"t":"2026-10-20T14:30:00Z","v":105291,"vw":50.354909},{"c":50.36,"h":50.36,"l":50.35,"n":205,"o":50.35,"t":"2026-10-20T14:35:00Z","v":52719,"vw":50.355048},{"c":50.355,"h":50.36,"l":50.35,"n":222,"o":50.355,"t":"2026-10-20T14:40:00Z","v":64184,"vw":50.354183},{"c":50.35,"h":50.36,"l":50.35,"n":138,"o":50.355,"t":"2026-10-20T14:45:00Z","v":45513,"vw":50.353673},{"c":50.36,"h":50.36,"l":50.35,"n":110,"o":50.36,"t":"2026-10-20T14:50:00Z","v":78817,"vw":50.352214},{"c":50.36,"h":50.36,"l":50.35,"n":176,"o":50.36,"t":"2026-10-20T14:55:00Z","v":65106,"vw":50.356477},{"c":50.36,"h":50.36,"l":50.35,"n":164,"o":50.355,"t":"2026-10-20T15:00:00Z","v":84591,"vw":50.356332},{"c":50.35,"h":50.36,"l":50.35,"n":118,"o":50.36,"t":"2026-10-20T15:05:00Z","v":24498,"vw":50.353524},{"c":50.36,"h":50.36,"l":50.35,"n":150,"o":50.35,"t":"2026-10-20T15:10:00Z","v":95450,"vw":50.355456},{"c":50.355,"h":50.36,"l":50.35,"n":117,"o":50.35,"t":"2026-10-20T15:15:00Z","v":48744,"vw":50.351745},{"c":50.35,"h":50.36,"l":50.35,"n":120,"o":50.36,"t":"2026-10-20T15:20:00Z","v":107466,"vw":50.3537},{"c":50.36,"h":50.36,"l":50.35,"n":136,"o":50.36,"t":"2026-10-20T15:25:00Z","v":36785,"vw":50.352743},{"c":50.35,"h":50.36,"l":50.35,"n":173,"o":50.35,"t":"2026-10-20T15:30:00Z","v":71607,"vw":50.354855},{"c":50.3501,"h":50.36,"l":50.35,"n":118,"o":50.355,"t":"2026-10-20T15:35:00Z","v":32614,"vw":50.352336},{"c":50.3599,"h":50.3599,"l":50.35,"n":98,"o":50.35,"t":"2026-10-20T15:40:00Z","v":29215,"vw":50.354178},{"c":50.355,"h":50.36,"l":50.35,"n":86,"o":50.36,"t":"2026-10-20T15:45:00Z","v":15708,"vw":50.354622},{"c":50.35,"h":50.36,"l":50.35,"n":76,"o":50.35,"t":"2026-10-20T15:50:00Z","v":112047,"vw":50.355489},{"c":50.355,"h":50.3555,"l":50.35,"n":117,"o":50.35,"t":"2026-10-20T15:55:00Z","v":25453,"vw":50.351575},{"c":50.35,"h":50.3575,"l":50.35,"n":71,"o":50.3501,"t":"2026-10-20T16:00:00Z","v":16337,"vw":50.351836},{"c":50.35,"h":50.36,"l":50.35,"n":173,"o":50.3501,"t":"2026-10-20T16:05:00Z","v":62322,"vw":50.351455},{"c":50.355,"h":50.36,"l":50.35,"n":150,"o":50.3501,"t":"2026-10-20T16:10:00Z","v":57522,"vw":50.357472},{"c":50.35,"h":50.36,"l":50.35,"n":74,"o":50.355,"t":"2026-10-20T16:15:00Z","v":77402,"vw":50.352133},{"c":50.345,"h":50.35,"l":50.34,"n":157,"o":50.35,"t":"2026-10-20T16:20:00Z","v":54748,"vw":50.34712},{"c":50.345,"h":50.35,"l":50.34,"n":154,"o":50.345,"t":"2026-10-20T16:25:00Z","v":26530,"vw":50.344464},{"c":50.34,"h":50.35,"l":50.34,"n":141,"o":50.35,"t":"2026-10-20T16:30:00Z","v":40552,"vw":50.345912},{"c":50.34,"h":50.35,"l":50.34,"n":163,"o":50.34,"t":"2026-10-20T16:35:00Z","v":73654,"vw":50.345198},{"c":50.35,"h":50.35,"l":50.34,"n":125,"o":50.34,"t":"2026-10-20T16:40:00Z","v":48463,"vw":50.343432},{"c":50.35,"h":50.35,"l":50.34,"n":99,"o":50.35,"t":"2026-10-20T16:45:00Z","v":19358,"vw":50.346391},{"c":50.34,"h":50.35,"l":50.34,"n":186,"o":50.345,"t":"2026-10-20T16:50:00Z","v":312938,"vw":50.347529},{"c":50.34,"h":50.35,"l":50.34,"n":240,"o":50.35,"t":"2026-10-20T16:55:00Z","v":121615,"vw":50.345188},{"c":50.34,"h":50.35,"l":50.34,"n":181,"o":50.345,"t":"2026-10-20T17:00:00Z","v":86897,"vw":50.343923},{"c":50.35,"h":50.35,"l":50.34,"n":171,"o":50.345,"t":"2026-10-20T17:05:00Z","v":48847,"vw":50.343445},{"c":50.34,"h":50.35,"l":50.34,"n":132,"o":50.35,"t":"2026-10-20T17:10:00Z","v":32678,"vw":50.345399},{"c":50.3451,"h":50.35,"l":50.34,"n":128,"o":50.34,"t":"2026-10-20T17:15:00Z","v":32822,"vw":50.343666},{"c":50.34,"h":50.35,"l":50.34,"n":214,"o":50.345,"t":"2026-10-20T17:20:00Z","v":416934,"vw":50.344732},{"c":50.345,"h":50.35,"l":50.34,"n":93,"o":50.35,"t":"2026-10-20T17:25:00Z","v":33649,"vw":50.342712},{"c":50.3456,"h":50.35,"l":50.34,"n":131,"o":50.34,"t":"2026-10-20T17:30:00Z","v":59810,"vw":50.342904},{"c":50.3401,"h":50.35,"l":50.34,"n":71,"o":50.3403,"t":"2026-10-20T17:35:00Z","v":32417,"vw":50.346232},{"c":50.3439,"h":50.35,"l":50.34,"n":128,"o":50.345,"t":"2026-10-20T17:40:00Z","v":47540,"vw":50.343834},{"c":50.3447,"h":50.35,"l":50.34,"n":166,"o":50.35,"t":"2026-10-20T17:45:00Z","v":138334,"vw":50.343066},{"c":50.34,"h":50.3499,"l":50.34,"n":137,"o":50.345,"t":"2026-10-20T17:50:00Z","v":41520,"vw":50.344064},{"c":50.3401,"h":50.35,"l":50.34,"n":173,"o":50.3441,"t":"2026-10-20T17:55:00Z","v":74413,"vw":50.343293},{"c":50.341,"h":50.35,"l":50.34,"n":177,"o":50.345,"t":"2026-10-20T18:00:00Z","v":56727,"vw":50.344263},{"c":50.3401,"h":50.35,"l":50.34,"n":70,"o":50.34,"t":"2026-10-20T18:05:00Z","v":36894,"vw":50.345234},{"c":50.35,"h":50.35,"l":50.34,"n":102,"o":50.3403,"t":"2026-10-20T18:10:00Z","v":35824,"vw":50.343571},{"c":50.3499,"h":50.35,"l":50.34,"n":71,"o":50.341,"t":"2026-10-20T18:15:00Z","v":25070,"vw":50.345143},{"c":50.3401,"h":50.35,"l":50.34,"n":121,"o":50.345,"t":"2026-10-20T18:20:00Z","v":80802,"vw":50.340944},{"c":50.345,"h":50.35,"l":50.34,"n":173,"o":50.35,"t":"2026-10-20T18:25:00Z","v":60712,"vw":50.343256},{"c":50.3456,"h":50.35,"l":50.34,"n":145,"o":50.3453,"t":"2026-10-20T18:30:00Z","v":68234,"vw":50.348405},{"c":50.3401,"h":50.35,"l":50.34,"n":82,"o":50.34,"t":"2026-10-20T18:35:00Z","v":139096,"vw":50.340595},{"c":50.34,"h":50.35,"l":50.34,"n":139,"o":50.345,"t":"2026-10-20T18:40:00Z","v":202340,"vw":50.340743},{"c":50.3456,"h":50.35,"l":50.34,"n":253,"o":50.345,"t":"2026-10-20T18:45:00Z","v":405928,"vw":50.34416},{"c":50.34,"h":50.35,"l":50.34,"n":122,"o":50.34,"t":"2026-10-20T18:50:00Z","v":77875,"vw":50.344247},{"c":50.345,"h":50.35,"l":50.34,"n":136,"o":50.341,"t":"2026-10-20T18:55:00Z","v":69900,"vw":50.34414},{"c":50.34,"h":50.35,"l":50.34,"n":288,"o":50.3456,"t":"2026-10-20T19:00:00Z","v":146089,"vw":50.341615},{"c":50.34,"h":50.35,"l":50.34,"n":222,"o":50.35,"t":"2026-10-20T19:05:00Z","v":213418,"vw":50.343343},{"c":50.345,"h":50.35,"l":50.34,"n":194,"o":50.345,"t":"2026-10-20T19:10:00Z","v":189868,"vw":50.341039},{"c":50.34,"h":50.35,"l":50.34,"n":92,"o":50.345,"t":"2026-10-20T19:15:00Z","v":54894,"vw":50.344606},{"c":50.345,"h":50.35,"l":50.34,"n":133,"o":50.3456,"t":"2026-10-20T19:20:00Z","v":103999,"vw":50.343667},{"c":50.34,"h":50.35,"l":50.34,"n":129,"o":50.3401,"t":"2026-10-20T19:25:00Z","v":66419,"vw":50.344391},{"c":50.34,"h":50.35,"l":50.34,"n":213,"o":50.345,"t":"2026-10-20T19:30:00Z","v":88470,"vw":50.342523},{"c":50.3499,"h":50.35,"l":50.34,"n":166,"o":50.3401,"t":"2026-10-20T19:35:00Z","v":48316,"vw":50.343029},{"c":50.345,"h":50.35,"l":50.34,"n":115,"o":50.3401,"t":"2026-10-20T19:40:00Z","v":54052,"vw":50.344632},{"c":50.3401,"h":50.35,"l":50.34,"n":264,"o":50.3423,"t":"2026-10-20T19:45:00Z","v":72179,"vw":50.345042},{"c":50.34,"h":50.35,"l":50.34,"n":124,"o":50.3456,"t":"2026-10-20T19:50:00Z","v":19757,"vw":50.344274},{"c":50.35,"h":50.35,"l":50.34,"n":244,"o":50.345,"t":"2026-10-20T19:55:00Z","v":216460,"vw":50.342002},{"c":50.35,"h":50.35,"l":50.34,"n":30,"o":50.35,"t":"2026-10-20T20:00:00Z","v":10765,"vw":50.346197},{"c":50.342,"h":50.342,"l":50.342,"n":1,"o":50.342,"t":"2026-10-20T20:05:00Z","v":2000,"vw":50.342},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-20T20:20:00Z","v":100,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-20T21:05:00Z","v":801,"vw":50.35},{"c":50.3405,"h":50.3405,"l":50.3405,"n":2,"o":50.3405,"t":"2026-10-20T22:35:00Z","v":216,"vw":50.3405},{"c":50.3481,"h":50.3481,"l":50.3481,"n":1,"o":50.3481,"t":"2026-10-20T22:45:00Z","v":400,"vw":50.3481},{"c":50.36,"h":50.36,"l":50.36,"n":4,"o":50.36,"t":"2026-10-21T08:00:00Z","v":5003,"vw":50.36},{"c":50.34,"h":50.34,"l":50.34,"n":5,"o":50.34,"t":"2026-10-21T09:15:00Z","v":429,"vw":50.34},{"c":50.35,"h":50.35,"l":50.35,"n":4,"o":50.35,"t":"2026-10-21T11:00:00Z","v":3418,"vw":50.35},{"c":50.3409,"h":50.3409,"l":50.3409,"n":1,"o":50.3409,"t":"2026-10-21T11:10:00Z","v":100,"vw":50.3409},{"c":50.35,"h":50.35,"l":50.3401,"n":2,"o":50.3401,"t":"2026-10-21T11:30:00Z","v":10156,"vw":50.340252},{"c":50.3406,"h":50.3406,"l":50.3406,"n":2,"o":50.3406,"t":"2026-10-21T11:35:00Z","v":1001,"vw":50.3406},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-21T11:40:00Z","v":200,"vw":50.35},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-21T13:00:00Z","v":3972,"vw":50.34},{"c":50.3405,"h":50.3405,"l":50.34,"n":6,"o":50.34,"t":"2026-10-21T13:10:00Z","v":400,"vw":50.34025},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-21T13:15:00Z","v":170,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":2,"o":50.35,"t":"2026-10-21T13:25:00Z","v":110,"vw":50.35},{"c":50.35,"h":50.35,"l":50.34,"n":251,"o":50.35,"t":"2026-10-21T13:30:00Z","v":145193,"vw":50.347067},{"c":50.35,"h":50.35,"l":50.34,"n":140,"o":50.35,"t":"2026-10-21T13:35:00Z","v":57161,"vw":50.347939},{"c":50.35,"h":50.35,"l":50.34,"n":169,"o":50.35,"t":"2026-10-21T13:40:00Z","v":60095,"vw":50.346261},{"c":50.35,"h":50.35,"l":50.34,"n":179,"o":50.35,"t":"2026-10-21T13:45:00Z","v":103637,"vw":50.348108},{"c":50.35,"h":50.35,"l":50.34,"n":123,"o":50.34,"t":"2026-10-21T13:50:00Z","v":164291,"vw":50.346246},{"c":50.35,"h":50.35,"l":50.34,"n":158,"o":50.35,"t":"2026-10-21T13:55:00Z","v":74215,"vw":50.349532},{"c":50.3467,"h":50.35,"l":50.34,"n":116,"o":50.35,"t":"2026-10-21T14:00:00Z","v":43405,"vw":50.34461},{"c":50.346,"h":50.35,"l":50.34,"n":88,"o":50.35,"t":"2026-10-21T14:05:00Z","v":33445,"vw":50.348138},{"c":50.34,"h":50.35,"l":50.34,"n":198,"o":50.35,"t":"2026-10-21T14:10:00Z","v":93954,"vw":50.34804},{"c":50.34,"h":50.35,"l":50.34,"n":125,"o":50.34,"t":"2026-10-21T14:15:00Z","v":54721,"vw":50.344261},{"c":50.345,"h":50.35,"l":50.34,"n":196,"o":50.345,"t":"2026-10-21T14:20:00Z","v":196143,"vw":50.346562},{"c":50.35,"h":50.35,"l":50.34,"n":255,"o":50.34,"t":"2026-10-21T14:25:00Z","v":208856,"vw":50.346645},{"c":50.345,"h":50.35,"l":50.34,"n":264,"o":50.35,"t":"2026-10-21T14:30:00Z","v":46880,"vw":50.345625},{"c":50.345,"h":50.35,"l":50.34,"n":157,"o":50.34,"t":"2026-10-21T14:35:00Z","v":47373,"vw":50.344488},{"c":50.345,"h":50.35,"l":50.34,"n":223,"o":50.345,"t":"2026-10-21T14:40:00Z","v":45688,"vw":50.347241},{"c":50.345,"h":50.35,"l":50.34,"n":187,"o":50.345,"t":"2026-10-21T14:45:00Z","v":32180,"vw":50.346845},{"c":50.345,"h":50.35,"l":50.34,"n":195,"o":50.34,"t":"2026-10-21T14:50:00Z","v":54653,"vw":50.344725},{"c":50.345,"h":50.35,"l":50.34,"n":127,"o":50.345,"t":"2026-10-21T14:55:00Z","v":56245,"vw":50.346415},{"c":50.345,"h":50.35,"l":50.34,"n":149,"o":50.345,"t":"2026-10-21T15:00:00Z","v":37019,"vw":50.344062},{"c":50.345,"h":50.3499,"l":50.34,"n":73,"o":50.345,"t":"2026-10-21T15:05:00Z","v":13097,"vw":50.345394},{"c":50.345,"h":50.3459,"l":50.34,"n":181,"o":50.345,"t":"2026-10-21T15:10:00Z","v":48317,"vw":50.344728},{"c":50.3401,"h":50.35,"l":50.34,"n":125,"o":50.345,"t":"2026-10-21T15:15:00Z","v":35466,"vw":50.345385},{"c":50.3459,"h":50.35,"l":50.34,"n":267,"o":50.34,"t":"2026-10-21T15:20:00Z","v":60125,"vw":50.343773},{"c":50.3455,"h":50.35,"l":50.34,"n":267,"o":50.3401,"t":"2026-10-21T15:25:00Z","v":57315,"vw":50.344272},{"c":50.34,"h":50.35,"l":50.34,"n":209,"o":50.3456,"t":"2026-10-21T15:30:00Z","v":48215,"vw":50.344965},{"c":50.34,"h":50.35,"l":50.34,"n":217,"o":50.345,"t":"2026-10-21T15:35:00Z","v":55684,"vw":50.345186},{"c":50.345,"h":50.35,"l":50.34,"n":199,"o":50.345,"t":"2026-10-21T15:40:00Z","v":64174,"vw":50.34555},{"c":50.345,"h":50.35,"l":50.34,"n":181,"o":50.345,"t":"2026-10-21T15:45:00Z","v":46973,"vw":50.345042},{"c":50.34,"h":50.35,"l":50.34,"n":160,"o":50.34,"t":"2026-10-21T15:50:00Z","v":67669,"vw":50.345029},{"c":50.345,"h":50.35,"l":50.34,"n":134,"o":50.3457,"t":"2026-10-21T15:55:00Z","v":42295,"vw":50.343891},{"c":50.34,"h":50.35,"l":50.34,"n":103,"o":50.3404,"t":"2026-10-21T16:00:00Z","v":30151,"vw":50.345631},{"c":50.3438,"h":50.35,"l":50.34,"n":165,"o":50.3424,"t":"2026-10-21T16:05:00Z","v":37255,"vw":50.343594},{"c":50.345,"h":50.35,"l":50.34,"n":163,"o":50.3459,"t":"2026-10-21T16:10:00Z","v":54790,"vw":50.345106},{"c":50.3456,"h":50.35,"l":50.34,"n":152,"o":50.345,"t":"2026-10-21T16:15:00Z","v":24676,"vw":50.343612},{"c":50.345,"h":50.35,"l":50.34,"n":213,"o":50.345,"t":"2026-10-21T16:20:00Z","v":56347,"vw":50.344464},{"c":50.345,"h":50.35,"l":50.34,"n":146,"o":50.3401,"t":"2026-10-21T16:25:00Z","v":80535,"vw":50.347905},{"c":50.3459,"h":50.35,"l":50.34,"n":176,"o":50.345,"t":"2026-10-21T16:30:00Z","v":44339,"vw":50.344868},{"c":50.34,"h":50.35,"l":50.34,"n":132,"o":50.34,"t":"2026-10-21T16:35:00Z","v":48550,"vw":50.342885},{"c":50.3442,"h":50.35,"l":50.34,"n":211,"o":50.3441,"t":"2026-10-21T16:40:00Z","v":91219,"vw":50.343905},{"c":50.345,"h":50.35,"l":50.34,"n":104,"o":50.35,"t":"2026-10-21T16:45:00Z","v":23507,"vw":50.344433},{"c":50.3499,"h":50.35,"l":50.34,"n":168,"o":50.34,"t":"2026-10-21T16:50:00Z","v":74738,"vw":50.343164},{"c":50.345,"h":50.35,"l":50.34,"n":178,"o":50.3499,"t":"2026-10-21T16:55:00Z","v":19722,"vw":50.34476},{"c":50.3456,"h":50.35,"l":50.34,"n":193,"o":50.34,"t":"2026-10-21T17:00:00Z","v":45239,"vw":50.346025},{"c":50.34,"h":50.35,"l":50.34,"n":178,"o":50.345,"t":"2026-10-21T17:05:00Z","v":111786,"vw":50.348608},{"c":50.35,"h":50.35,"l":50.34,"n":108,"o":50.3455,"t":"2026-10-21T17:10:00Z","v":19886,"vw":50.345197},{"c":50.35,"h":50.35,"l":50.34,"n":182,"o":50.3456,"t":"2026-10-21T17:15:00Z","v":38850,"vw":50.344734},{"c":50.345,"h":50.35,"l":50.34,"n":109,"o":50.345,"t":"2026-10-21T17:20:00Z","v":32451,"vw":50.344704},{"c":50.35,"h":50.35,"l":50.34,"n":195,"o":50.34,"t":"2026-10-21T17:25:00Z","v":59658,"vw":50.346545},{"c":50.3485,"h":50.35,"l":50.34,"n":202,"o":50.35,"t":"2026-10-21T17:30:00Z","v":67789,"vw":50.34482},{"c":50.3499,"h":50.35,"l":50.34,"n":326,"o":50.35,"t":"2026-10-21T17:35:00Z","v":70487,"vw":50.347805},{"c":50.346,"h":50.35,"l":50.34,"n":260,"o":50.35,"t":"2026-10-21T17:40:00Z","v":67192,"vw":50.347261},{"c":50.3444,"h":50.35,"l":50.34,"n":285,"o":50.3456,"t":"2026-10-21T17:45:00Z","v":90450,"vw":50.346342},{"c":50.35,"h":50.35,"l":50.34,"n":142,"o":50.345,"t":"2026-10-21T17:50:00Z","v":36177,"vw":50.346394},{"c":50.34,"h":50.35,"l":50.34,"n":108,"o":50.345,"t":"2026-10-21T17:55:00Z","v":35382,"vw":50.346931},{"c":50.34,"h":50.35,"l":50.34,"n":116,"o":50.34,"t":"2026-10-21T18:00:00Z","v":82081,"vw":50.34742},{"c":50.3442,"h":50.35,"l":50.34,"n":137,"o":50.345,"t":"2026-10-21T18:05:00Z","v":50613,"vw":50.346395},{"c":50.34,"h":50.35,"l":50.34,"n":184,"o":50.34,"t":"2026-10-21T18:10:00Z","v":144557,"vw":50.343292},{"c":50.35,"h":50.35,"l":50.34,"n":141,"o":50.34,"t":"2026-10-21T18:15:00Z","v":50504,"vw":50.347292},{"c":50.345,"h":50.35,"l":50.34,"n":200,"o":50.3403,"t":"2026-10-21T18:20:00Z","v":442860,"vw":50.34253},{"c":50.34,"h":50.35,"l":50.34,"n":268,"o":50.34,"t":"2026-10-21T18:25:00Z","v":201473,"vw":50.341799},{"c":50.34,"h":50.35,"l":50.34,"n":196,"o":50.345,"t":"2026-10-21T18:30:00Z","v":89933,"vw":50.342137},{"c":50.34,"h":50.35,"l":50.34,"n":129,"o":50.35,"t":"2026-10-21T18:35:00Z","v":59125,"vw":50.343936},{"c":50.35,"h":50.35,"l":50.34,"n":151,"o":50.345,"t":"2026-10-21T18:40:00Z","v":37075,"vw":50.344807},{"c":50.345,"h":50.35,"l":50.34,"n":161,"o":50.34,"t":"2026-10-21T18:45:00Z","v":139490,"vw":50.343343},{"c":50.345,"h":50.35,"l":50.34,"n":98,"o":50.345,"t":"2026-10-21T18:50:00Z","v":47094,"vw":50.343579},{"c":50.345,"h":50.35,"l":50.34,"n":148,"o":50.3458,"t":"2026-10-21T18:55:00Z","v":69860,"vw":50.34238},{"c":50.34,"h":50.35,"l":50.34,"n":609,"o":50.345,"t":"2026-10-21T19:00:00Z","v":227037,"vw":50.342464},{"c":50.335,"h":50.35,"l":50.33,"n":313,"o":50.34,"t":"2026-10-21T19:05:00Z","v":210359,"vw":50.338264},{"c":50.335,"h":50.34,"l":50.33,"n":204,"o":50.33,"t":"2026-10-21T19:10:00Z","v":80558,"vw":50.333064},{"c":50.34,"h":50.34,"l":50.33,"n":184,"o":50.3345,"t":"2026-10-21T19:15:00Z","v":58552,"vw":50.335261},{"c":50.33,"h":50.34,"l":50.33,"n":147,"o":50.335,"t":"2026-10-21T19:20:00Z","v":58468,"vw":50.333219},{"c":50.335,"h":50.34,"l":50.3301,"n":214,"o":50.335,"t":"2026-10-21T19:25:00Z","v":66820,"vw":50.335412},{"c":50.335,"h":50.34,"l":50.33,"n":263,"o":50.335,"t":"2026-10-21T19:30:00Z","v":61990,"vw":50.337128},{"c":50.335,"h":50.34,"l":50.33,"n":297,"o":50.335,"t":"2026-10-21T19:35:00Z","v":47436,"vw":50.336887},{"c":50.34,"h":50.34,"l":50.33,"n":359,"o":50.335,"t":"2026-10-21T19:40:00Z","v":45736,"vw":50.337311},{"c":50.34,"h":50.34,"l":50.33,"n":325,"o":50.34,"t":"2026-10-21T19:45:00Z","v":137652,"vw":50.333775},{"c":50.335,"h":50.34,"l":50.33,"n":327,"o":50.3341,"t":"2026-10-21T19:50:00Z","v":83611,"vw":50.338421},{"c":50.34,"h":50.35,"l":50.33,"n":584,"o":50.34,"t":"2026-10-21T19:55:00Z","v":272361,"vw":50.342117},{"c":50.35,"h":50.35,"l":50.35,"n":14,"o":50.35,"t":"2026-10-21T20:00:00Z","v":382677,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-21T20:05:00Z","v":496524,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":2,"o":50.35,"t":"2026-10-21T21:00:00Z","v":700,"vw":50.35},{"c":50.3487,"h":50.3487,"l":50.3487,"n":1,"o":50.3487,"t":"2026-10-21T21:45:00Z","v":100,"vw":50.3487},{"c":50.3415,"h":50.3415,"l":50.3415,"n":1,"o":50.3415,"t":"2026-10-21T23:30:00Z","v":100,"vw":50.3415},{"c":50.35,"h":50.35,"l":50.35,"n":6,"o":50.35,"t":"2026-10-22T08:00:00Z","v":397,"vw":50.35},{"c":50.3515,"h":50.3515,"l":50.3501,"n":3,"o":50.3501,"t":"2026-10-22T11:00:00Z","v":505,"vw":50.35038},{"c":50.35,"h":50.35,"l":50.35,"n":3,"o":50.35,"t":"2026-10-22T11:15:00Z","v":2583,"vw":50.35},{"c":50.355,"h":50.355,"l":50.35,"n":3,"o":50.35,"t":"2026-10-22T12:25:00Z","v":2693,"vw":50.350956},{"c":50.3509,"h":50.3509,"l":50.3509,"n":1,"o":50.3509,"t":"2026-10-22T12:45:00Z","v":100,"vw":50.3509},{"c":50.36,"h":50.36,"l":50.36,"n":1,"o":50.36,"t":"2026-10-22T13:05:00Z","v":200,"vw":50.36},{"c":50.36,"h":50.36,"l":50.36,"n":1,"o":50.36,"t":"2026-10-22T13:25:00Z","v":4000,"vw":50.36},{"c":50.3699,"h":50.38,"l":50.354,"n":311,"o":50.38,"t":"2026-10-22T13:30:00Z","v":246835,"vw":50.375052},{"c":50.3637,"h":50.37,"l":50.36,"n":267,"o":50.365,"t":"2026-10-22T13:35:00Z","v":93973,"vw":50.364903},{"c":50.37,"h":50.37,"l":50.36,"n":143,"o":50.37,"t":"2026-10-22T13:40:00Z","v":85502,"vw":50.367056},{"c":50.365,"h":50.37,"l":50.36,"n":202,"o":50.37,"t":"2026-10-22T13:45:00Z","v":158171,"vw":50.365712},{"c":50.3799,"h":50.38,"l":50.365,"n":266,"o":50.365,"t":"2026-10-22T13:50:00Z","v":279101,"vw":50.372347},{"c":50.375,"h":50.38,"l":50.37,"n":72,"o":50.375,"t":"2026-10-22T13:55:00Z","v":320741,"vw":50.379685},{"c":50.375,"h":50.38,"l":50.37,"n":86,"o":50.375,"t":"2026-10-22T14:00:00Z","v":43883,"vw":50.374697},{"c":50.375,"h":50.38,"l":50.37,"n":167,"o":50.37,"t":"2026-10-22T14:05:00Z","v":244731,"vw":50.373837},{"c":50.3751,"h":50.38,"l":50.37,"n":98,"o":50.3767,"t":"2026-10-22T14:10:00Z","v":26038,"vw":50.374116},{"c":50.37,"h":50.38,"l":50.37,"n":135,"o":50.3799,"t":"2026-10-22T14:15:00Z","v":161982,"vw":50.371096},{"c":50.375,"h":50.38,"l":50.37,"n":78,"o":50.3741,"t":"2026-10-22T14:20:00Z","v":41140,"vw":50.372601},{"c":50.3715,"h":50.38,"l":50.37,"n":135,"o":50.375,"t":"2026-10-22T14:25:00Z","v":76941,"vw":50.371263},{"c":50.38,"h":50.38,"l":50.37,"n":160,"o":50.37,"t":"2026-10-22T14:30:00Z","v":33315,"vw":50.373354},{"c":50.375,"h":50.38,"l":50.37,"n":233,"o":50.375,"t":"2026-10-22T14:35:00Z","v":82935,"vw":50.373474},{"c":50.375,"h":50.38,"l":50.37,"n":224,"o":50.375,"t":"2026-10-22T14:40:00Z","v":91998,"vw":50.375569},{"c":50.3744,"h":50.38,"l":50.3701,"n":97,"o":50.375,"t":"2026-10-22T14:45:00Z","v":72238,"vw":50.374986},{"c":50.37,"h":50.38,"l":50.37,"n":181,"o":50.375,"t":"2026-10-22T14:50:00Z","v":156930,"vw":50.371716},{"c":50.3799,"h":50.38,"l":50.37,"n":130,"o":50.375,"t":"2026-10-22T14:55:00Z","v":46785,"vw":50.374469},{"c":50.3796,"h":50.38,"l":50.37,"n":71,"o":50.375,"t":"2026-10-22T15:00:00Z","v":32570,"vw":50.376227},{"c":50.37,"h":50.38,"l":50.37,"n":97,"o":50.375,"t":"2026-10-22T15:05:00Z","v":18193,"vw":50.37383},{"c":50.37,"h":50.38,"l":50.37,"n":147,"o":50.375,"t":"2026-10-22T15:10:00Z","v":129491,"vw":50.375634},{"c":50.375,"h":50.38,"l":50.37,"n":106,"o":50.375,"t":"2026-10-22T15:15:00Z","v":42826,"vw":50.373098},{"c":50.375,"h":50.38,"l":50.37,"n":255,"o":50.3799,"t":"2026-10-22T15:20:00Z","v":110447,"vw":50.373729},{"c":50.3739,"h":50.38,"l":50.37,"n":267,"o":50.37,"t":"2026-10-22T15:25:00Z","v":149284,"vw":50.373812},{"c":50.37,"h":50.38,"l":50.37,"n":255,"o":50.375,"t":"2026-10-22T15:30:00Z","v":82226,"vw":50.372833},{"c":50.375,"h":50.38,"l":50.37,"n":95,"o":50.375,"t":"2026-10-22T15:35:00Z","v":95261,"vw":50.377299},{"c":50.375,"h":50.38,"l":50.37,"n":131,"o":50.375,"t":"2026-10-22T15:40:00Z","v":62664,"vw":50.373702},{"c":50.3742,"h":50.38,"l":50.37,"n":106,"o":50.375,"t":"2026-10-22T15:45:00Z","v":32216,"vw":50.372633},{"c":50.375,"h":50.38,"l":50.37,"n":118,"o":50.375,"t":"2026-10-22T15:50:00Z","v":29624,"vw":50.377018},{"c":50.3701,"h":50.38,"l":50.37,"n":95,"o":50.3715,"t":"2026-10-22T15:55:00Z","v":38580,"vw":50.373362},{"c":50.375,"h":50.38,"l":50.37,"n":129,"o":50.375,"t":"2026-10-22T16:00:00Z","v":60157,"vw":50.375224},{"c":50.375,"h":50.38,"l":50.37,"n":127,"o":50.375,"t":"2026-10-22T16:05:00Z","v":124417,"vw":50.373015},{"c":50.375,"h":50.38,"l":50.37,"n":305,"o":50.375,"t":"2026-10-22T16:10:00Z","v":106226,"vw":50.37475},{"c":50.3742,"h":50.38,"l":50.37,"n":116,"o":50.375,"t":"2026-10-22T16:15:00Z","v":155670,"vw":50.375963},{"c":50.375,"h":50.38,"l":50.37,"n":158,"o":50.37,"t":"2026-10-22T16:20:00Z","v":207291,"vw":50.373376},{"c":50.375,"h":50.38,"l":50.37,"n":111,"o":50.374,"t":"2026-10-22T16:25:00Z","v":36040,"vw":50.373484},{"c":50.37,"h":50.38,"l":50.37,"n":147,"o":50.38,"t":"2026-10-22T16:30:00Z","v":414327,"vw":50.37502},{"c":50.3738,"h":50.38,"l":50.37,"n":100,"o":50.37,"t":"2026-10-22T16:35:00Z","v":39667,"vw":50.375338},{"c":50.375,"h":50.38,"l":50.37,"n":161,"o":50.38,"t":"2026-10-22T16:40:00Z","v":173641,"vw":50.374543},{"c":50.3799,"h":50.38,"l":50.37,"n":278,"o":50.375,"t":"2026-10-22T16:45:00Z","v":162108,"vw":50.375997},{"c":50.375,"h":50.38,"l":50.37,"n":328,"o":50.3744,"t":"2026-10-22T16:50:00Z","v":366472,"vw":50.374839},{"c":50.3701,"h":50.38,"l":50.37,"n":294,"o":50.375,"t":"2026-10-22T16:55:00Z","v":140400,"vw":50.373681},{"c":50.375,"h":50.38,"l":50.37,"n":257,"o":50.375,"t":"2026-10-22T17:00:00Z","v":111670,"vw":50.375608},{"c":50.375,"h":50.38,"l":50.37,"n":69,"o":50.375,"t":"2026-10-22T17:05:00Z","v":35544,"vw":50.37458},{"c":50.375,"h":50.38,"l":50.37,"n":61,"o":50.375,"t":"2026-10-22T17:10:00Z","v":37249,"vw":50.37392},{"c":50.38,"h":50.38,"l":50.37,"n":102,"o":50.375,"t":"2026-10-22T17:15:00Z","v":62908,"vw":50.376547},{"c":50.375,"h":50.38,"l":50.37,"n":131,"o":50.375,"t":"2026-10-22T17:20:00Z","v":166943,"vw":50.375038},{"c":50.3799,"h":50.38,"l":50.37,"n":109,"o":50.38,"t":"2026-10-22T17:25:00Z","v":66289,"vw":50.372449},{"c":50.375,"h":50.38,"l":50.37,"n":126,"o":50.375,"t":"2026-10-22T17:30:00Z","v":63202,"vw":50.375643},{"c":50.375,"h":50.38,"l":50.37,"n":140,"o":50.38,"t":"2026-10-22T17:35:00Z","v":64989,"vw":50.375872},{"c":50.375,"h":50.38,"l":50.37,"n":158,"o":50.37,"t":"2026-10-22T17:40:00Z","v":110504,"vw":50.372727},{"c":50.375,"h":50.38,"l":50.37,"n":200,"o":50.375,"t":"2026-10-22T17:45:00Z","v":144019,"vw":50.377222},{"c":50.375,"h":50.38,"l":50.37,"n":146,"o":50.375,"t":"2026-10-22T17:50:00Z","v":195137,"vw":50.375367},{"c":50.375,"h":50.38,"l":50.37,"n":320,"o":50.375,"t":"2026-10-22T17:55:00Z","v":217969,"vw":50.375393},{"c":50.375,"h":50.38,"l":50.37,"n":120,"o":50.3776,"t":"2026-10-22T18:00:00Z","v":56779,"vw":50.376741},{"c":50.3767,"h":50.38,"l":50.37,"n":550,"o":50.38,"t":"2026-10-22T18:05:00Z","v":87208,"vw":50.377971},{"c":50.3701,"h":50.38,"l":50.37,"n":146,"o":50.375,"t":"2026-10-22T18:10:00Z","v":54536,"vw":50.378241},{"c":50.3799,"h":50.38,"l":50.37,"n":66,"o":50.38,"t":"2026-10-22T18:15:00Z","v":59533,"vw":50.376782},{"c":50.3703,"h":50.38,"l":50.37,"n":83,"o":50.375,"t":"2026-10-22T18:20:00Z","v":43503,"vw":50.376918},{"c":50.37,"h":50.38,"l":50.37,"n":99,"o":50.375,"t":"2026-10-22T18:25:00Z","v":65592,"vw":50.37525},{"c":50.375,"h":50.38,"l":50.37,"n":140,"o":50.3799,"t":"2026-10-22T18:30:00Z","v":376719,"vw":50.379621},{"c":50.375,"h":50.38,"l":50.37,"n":135,"o":50.38,"t":"2026-10-22T18:35:00Z","v":239334,"vw":50.374266},{"c":50.3799,"h":50.38,"l":50.37,"n":196,"o":50.38,"t":"2026-10-22T18:40:00Z","v":49696,"vw":50.376087},{"c":50.3701,"h":50.38,"l":50.37,"n":125,"o":50.38,"t":"2026-10-22T18:45:00Z","v":82522,"vw":50.376984},{"c":50.38,"h":50.38,"l":50.37,"n":117,"o":50.375,"t":"2026-10-22T18:50:00Z","v":37911,"vw":50.376941},{"c":50.38,"h":50.38,"l":50.37,"n":135,"o":50.375,"t":"2026-10-22T18:55:00Z","v":52450,"vw":50.378196},{"c":50.38,"h":50.38,"l":50.37,"n":225,"o":50.38,"t":"2026-10-22T19:00:00Z","v":71211,"vw":50.378696},{"c":50.3744,"h":50.38,"l":50.37,"n":217,"o":50.375,"t":"2026-10-22T19:05:00Z","v":37063,"vw":50.376638},{"c":50.38,"h":50.38,"l":50.37,"n":253,"o":50.375,"t":"2026-10-22T19:10:00Z","v":166480,"vw":50.379358},{"c":50.38,"h":50.38,"l":50.37,"n":335,"o":50.375,"t":"2026-10-22T19:15:00Z","v":98925,"vw":50.376394},{"c":50.38,"h":50.38,"l":50.37,"n":308,"o":50.38,"t":"2026-10-22T19:20:00Z","v":105191,"vw":50.378048},{"c":50.38,"h":50.38,"l":50.37,"n":259,"o":50.38,"t":"2026-10-22T19:25:00Z","v":97535,"vw":50.376521},{"c":50.37,"h":50.38,"l":50.37,"n":518,"o":50.38,"t":"2026-10-22T19:30:00Z","v":465706,"vw":50.375424},{"c":50.37,"h":50.38,"l":50.37,"n":245,"o":50.37,"t":"2026-10-22T19:35:00Z","v":101616,"vw":50.374181},{"c":50.37,"h":50.38,"l":50.37,"n":268,"o":50.37,"t":"2026-10-22T19:40:00Z","v":80332,"vw":50.375281},{"c":50.37,"h":50.38,"l":50.37,"n":191,"o":50.375,"t":"2026-10-22T19:45:00Z","v":84267,"vw":50.373593},{"c":50.37,"h":50.38,"l":50.37,"n":203,"o":50.375,"t":"2026-10-22T19:50:00Z","v":43772,"vw":50.37481},{"c":50.38,"h":50.38,"l":50.37,"n":263,"o":50.37,"t":"2026-10-22T19:55:00Z","v":77781,"vw":50.374503},{"c":50.3705,"h":50.38,"l":50.37,"n":18,"o":50.38,"t":"2026-10-22T20:00:00Z","v":87487,"vw":50.379672},{"c":50.3706,"h":50.3706,"l":50.3706,"n":1,"o":50.3706,"t":"2026-10-22T20:05:00Z","v":140,"vw":50.3706},{"c":50.3705,"h":50.3705,"l":50.3705,"n":1,"o":50.3705,"t":"2026-10-22T20:25:00Z","v":166,"vw":50.3705},{"c":50.375,"h":50.38,"l":50.375,"n":7,"o":50.38,"t":"2026-10-22T20:45:00Z","v":1000,"vw":50.3755},{"c":50.3715,"h":50.3715,"l":50.3715,"n":1,"o":50.3715,"t":"2026-10-22T21:10:00Z","v":100,"vw":50.3715},{"c":50.3799,"h":50.3799,"l":50.37,"n":7,"o":50.375,"t":"2026-10-22T21:30:00Z","v":2690,"vw":50.376473},{"c":50.3785,"h":50.3785,"l":50.3785,"n":1,"o":50.3785,"t":"2026-10-22T21:55:00Z","v":494,"vw":50.3785},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-10-22T22:00:00Z","v":100,"vw":50.38},{"c":50.375,"h":50.375,"l":50.375,"n":1,"o":50.375,"t":"2026-10-22T22:10:00Z","v":100,"vw":50.375},{"c":50.3715,"h":50.3715,"l":50.3715,"n":1,"o":50.3715,"t":"2026-10-22T22:20:00Z","v":835,"vw":50.3715}],"history":[{"c":50.57,"h":50.59,"l":50.56,"n":7393,"o":50.58,"t":"2024-10-21T04:00:00Z","v":3275207,"vw":50.568182},{"c":50.58,"h":50.58,"l":50.56,"n":6351,"o":50.57,"t":"2024-10-22T04:00:00Z","v":4305798,"vw":50.568336},{"c":50.57,"h":50.58,"l":50.56,"n":5322,"o":50.58,"t":"2024-10-23T04:00:00Z","v":2722103,"vw":50.566655},{"c":50.57,"h":50.59,"l":50.56,"n":6476,"o":50.57,"t":"2024-10-24T04:00:00Z","v":3335606,"vw":50.576975},{"c":50.58,"h":50.6,"l":50.58,"n":6294,"o":50.59,"t":"2024-10-25T04:00:00Z","v":4484126,"vw":50.593421},{"c":50.59,"h":50.6,"l":50.58,"n":6944,"o":50.58,"t":"2024-10-28T04:00:00Z","v":3293384,"vw":50.591498},{"c":50.6,"h":50.6,"l":50.58,"n":9282,"o":50.59,"t":"2024-10-29T04:00:00Z","v":6289737,"vw":50.586167},{"c":50.57,"h":50.6,"l":50.57,"n":7549,"o":50.6,"t":"2024-10-30T04:00:00Z","v":7353376,"vw":50.588444},{"c":50.59,"h":50.59,"l":50.57,"n":10266,"o":50.57,"t":"2024-10-31T04:00:00Z","v":7508324,"vw":50.582948},{"c":50.38,"h":50.42,"l":50.37,"n":16424,"o":50.42,"t":"2024-11-01T04:00:00Z","v":8491664,"vw":50.394204},{"c":50.39,"h":50.4199,"l":50.39,"n":9286,"o":50.41,"t":"2024-11-04T05:00:00Z","v":4714611,"vw":50.400345},{"c":50.41,"h":50.41,"l":50.39,"n":9183,"o":50.41,"t":"2024-11-05T05:00:00Z","v":4635379,"vw":50.399461},{"c":50.39,"h":50.41,"l":50.37,"n":10402,"o":50.39,"t":"2024-11-06T05:00:00Z","v":7192778,"vw":50.392865},{"c":50.43,"h":50.45,"l":50.41,"n":15693,"o":50.42,"t":"2024-11-07T05:00:00Z","v":6855438,"vw":50.428461},{"c":50.45,"h":50.47,"l":50.45,"n":7129,"o":50.47,"t":"2024-11-08T05:00:00Z","v":3257532,"vw":50.455276},{"c":50.45,"h":50.45,"l":50.43,"n":8214,"o":50.44,"t":"2024-11-11T05:00:00Z","v":4431950,"vw":50.442128},{"c":50.43,"h":50.45,"l":50.43,"n":9886,"o":50.44,"t":"2024-11-12T05:00:00Z","v":5932023,"vw":50.439001},{"c":50.46,"h":50.47,"l":50.45,"n":9851,"o":50.46,"t":"2024-11-13T05:00:00Z","v":5760309,"vw":50.459408},{"c":50.46,"h":50.5,"l":50.46,"n":10131,"o":50.47,"t":"2024-11-14T05:00:00Z","v":24801597,"vw":50.492824},{"c":50.48,"h":50.49,"l":50.46,"n":12388,"o":50.48,"t":"2024-11-15T05:00:00Z","v":9587531,"vw":50.475666},{"c":50.5,"h":50.5,"l":50.48,"n":10763,"o":50.48,"t":"2024-11-18T05:00:00Z","v":5058948,"vw":50.493293},{"c":50.51,"h":50.52,"l":50.5,"n":7901,"o":50.51,"t":"2024-11-19T05:00:00Z","v":4012260,"vw":50.510409},{"c":50.52,"h":50.52,"l":50.51,"n":6744,"o":50.52,"t":"2024-11-20T05:00:00Z","v":3962593,"vw":50.514769},{"c":50.5,"h":50.52,"l":50.5,"n":8088,"o":50.52,"t":"2024-11-21T05:00:00Z","v":4419732,"vw":50.511533},{"c":50.52,"h":50.52,"l":50.505,"n":7248,"o":50.51,"t":"2024-11-22T05:00:00Z","v":3362481,"vw":50.514998},{"c":50.53,"h":50.55,"l":50.52,"n":10908,"o":50.54,"t":"2024-11-25T05:00:00Z","v":9120058,"vw":50.534613},{"c":50.53,"h":50.55,"l":50.52,"n":8302,"o":50.54,"t":"2024-11-26T05:00:00Z","v":12332511,"vw":50.531709},{"c":50.56,"h":50.57,"l":50.55,"n":6007,"o":50.57,"t":"2024-11-27T05:00:00Z","v":4516426,"vw":50.560032},{"c":50.59,"h":50.6,"l":50.57,"n":3611,"o":50.58,"t":"2024-11-29T05:00:00Z","v":1672206,"vw":50.586764},{"c":50.41,"h":50.43,"l":50.39,"n":10918,"o":50.39,"t":"2024-12-02T05:00:00Z","v":6494206,"vw":50.413864},{"c":50.42,"h":50.44,"l":50.4,"n":12508,"o":50.43,"t":"2024-12-03T05:00:00Z","v":23254852,"vw":50.410282},{"c":50.43,"h":50.45,"l":50.42,"n":8436,"o":50.43,"t":"2024-12-04T05:00:00Z","v":10872286,"vw":50.438104},{"c":50.44,"h":50.44,"l":50.43,"n":12304,"o":50.43,"t":"2024-12-05T05:00:00Z","v":5152750,"vw":50.434235},{"c":50.48,"h":50.48,"l":50.47,"n":10722,"o":50.48,"t":"2024-12-06T05:00:00Z","v":4296014,"vw":50.475388},{"c":50.49,"h":50.5,"l":50.48,"n":11565,"o":50.48,"t":"2024-12-09T05:00:00Z","v":12166566,"vw":50.494972},{"c":50.49,"h":50.51,"l":50.49,"n":8242,"o":50.51,"t":"2024-12-10T05:00:00Z","v":3833710,"vw":50.496474},{"c":50.5,"h":50.52,"l":50.5,"n":7599,"o":50.52,"t":"2024-12-11T05:00:00Z","v":4800602,"vw":50.511529},{"c":50.49,"h":50.51,"l":50.49,"n":6291,"o":50.5,"t":"2024-12-12T05:00:00Z","v":2965664,"vw":50.501019},{"c":50.5,"h":50.51,"l":50.49,"n":11315,"o":50.5,"t":"2024-12-13T05:00:00Z","v":3052757,"vw":50.496993},{"c":50.51,"h":50.52,"l":50.5,"n":10408,"o":50.52,"t":"2024-12-16T05:00:00Z","v":3895610,"vw":50.506678},{"c":50.5,"h":50.52,"l":50.5,"n":8391,"o":50.52,"t":"2024-12-17T05:00:00Z","v":5515600,"vw":50.50841},{"c":50.46,"h":50.52,"l":50.46,"n":10374,"o":50.52,"t":"2024-12-18T05:00:00Z","v":18669138,"vw":50.49071},{"c":50.47,"h":50.49,"l":50.47,"n":9611,"o":50.47,"t":"2024-12-19T05:00:00Z","v":6207933,"vw":50.479609},{"c":50.5,"h":50.52,"l":50.49,"n":8835,"o":50.5,"t":"2024-12-20T05:00:00Z","v":6162185,"vw":50.504772},{"c":50.5,"h":50.515,"l":50.5,"n":9059,"o":50.51,"t":"2024-12-23T05:00:00Z","v":5742137,"vw":50.505096},{"c":50.51,"h":50.52,"l":50.51,"n":4560,"o":50.51,"t":"2024-12-24T05:00:00Z","v":2515339,"vw":50.515036},{"c":50.53,"h":50.54,"l":50.51,"n":9082,"o":50.52,"t":"2024-12-26T05:00:00Z","v":4135584,"vw":50.519583},{"c":50.56,"h":50.56,"l":50.54,"n":8213,"o":50.54,"t":"2024-12-27T05:00:00Z","v":3425555,"vw":50.554516},{"c":50.58,"h":50.58,"l":50.555,"n":10646,"o":50.56,"t":"2024-12-30T05:00:00Z","v":5725284,"vw":50.566103},{"c":50.37,"h":50.4,"l":50.36,"n":14989,"o":50.4,"t":"2024-12-31T05:00:00Z","v":5977704,"vw":50.37377},{"c":50.39,"h":50.4,"l":50.37,"n":15189,"o":50.38,"t":"2025-01-02T05:00:00Z","v":13021582,"vw":50.384245},{"c":50.4,"h":50.42,"l":50.4,"n":9484,"o":50.41,"t":"2025-01-03T05:00:00Z","v":5065220,"vw":50.406179},{"c":50.42,"h":50.42,"l":50.4,"n":8431,"o":50.41,"t":"2025-01-06T05:00:00Z","v":4446939,"vw":50.415522},{"c":50.41,"h":50.43,"l":50.41,"n":8112,"o":50.42,"t":"2025-01-07T05:00:00Z","v":4067362,"vw":50.41553},{"c":50.42,"h":50.43,"l":50.41,"n":7531,"o":50.43,"t":"2025-01-08T05:00:00Z","v":6590489,"vw":50.425388},{"c":50.42,"h":50.43,"l":50.41,"n":9660,"o":50.43,"t":"2025-01-10T05:00:00Z","v":6242564,"vw":50.42143},{"c":50.43,"h":50.43,"l":50.41,"n":9136,"o":50.42,"t":"2025-01-13T05:00:00Z","v":4418918,"vw":50.416746},{"c":50.43,"h":50.44,"l":50.42,"n":7103,"o":50.43,"t":"2025-01-14T05:00:00Z","v":4190444,"vw":50.430362},{"c":50.47,"h":50.47,"l":50.45,"n":8801,"o":50.47,"t":"2025-01-15T05:00:00Z","v":5830925,"vw":50.462951},{"c":50.48,"h":50.49,"l":50.46,"n":8726,"o":50.47,"t":"2025-01-16T05:00:00Z","v":5532959,"vw":50.479978},{"c":50.49,"h":50.5,"l":50.49,"n":8555,"o":50.5,"t":"2025-01-17T05:00:00Z","v":3962029,"vw":50.495591},{"c":50.5,"h":50.52,"l":50.5,"n":9579,"o":50.51,"t":"2025-01-21T05:00:00Z","v":6193078,"vw":50.510818},{"c":50.51,"h":50.53,"l":50.51,"n":9272,"o":50.52,"t":"2025-01-22T05:00:00Z","v":5742933,"vw":50.516241},{"c":50.51,"h":50.52,"l":50.51,"n":7289,"o":50.51,"t":"2025-01-23T05:00:00Z","v":3838169,"vw":50.515425},{"c":50.53,"h":50.55,"l":50.525,"n":9278,"o":50.53,"t":"2025-01-24T05:00:00Z","v":5515538,"vw":50.543064},{"c":50.55,"h":50.57,"l":50.55,"n":8856,"o":50.56,"t":"2025-01-27T05:00:00Z","v":5933202,"vw":50.560402},{"c":50.57,"h":50.58,"l":50.56,"n":7881,"o":50.57,"t":"2025-01-28T05:00:00Z","v":4687977,"vw":50.570121},{"c":50.57,"h":50.59,"l":50.56,"n":7316,"o":50.58,"t":"2025-01-29T05:00:00Z","v":6059475,"vw":50.570295},{"c":50.59,"h":50.6,"l":50.57,"n":10404,"o":50.58,"t":"2025-01-30T05:00:00Z","v":5677336,"vw":50.585771},{"c":50.6,"h":50.62,"l":50.59,"n":9142,"o":50.59,"t":"2025-01-31T05:00:00Z","v":7541616,"vw":50.611604},{"c":50.42,"h":50.43,"l":50.41,"n":12593,"o":50.42,"t":"2025-02-03T05:00:00Z","v":9066877,"vw":50.416615},{"c":50.43,"h":50.43,"l":50.41,"n":9184,"o":50.42,"t":"2025-02-04T05:00:00Z","v":4033160,"vw":50.425612},{"c":50.44,"h":50.45,"l":50.4315,"n":9633,"o":50.44,"t":"2025-02-05T05:00:00Z","v":5979129,"vw":50.44545},{"c":50.44,"h":50.45,"l":50.44,"n":7107,"o":50.45,"t":"2025-02-06T05:00:00Z","v":3320418,"vw":50.446991},{"c":50.43,"h":50.46,"l":50.43,"n":9661,"o":50.45,"t":"2025-02-07T05:00:00Z","v":4535227,"vw":50.444861},{"c":50.45,"h":50.47,"l":50.44,"n":9002,"o":50.45,"t":"2025-02-10T05:00:00Z","v":22321748,"vw":50.46507},{"c":50.45,"h":50.47,"l":50.45,"n":8187,"o":50.45,"t":"2025-02-11T05:00:00Z","v":3602384,"vw":50.457948},{"c":50.43,"h":50.45,"l":50.43,"n":9101,"o":50.45,"t":"2025-02-12T05:00:00Z","v":4640776,"vw":50.441807},{"c":50.47,"h":50.47,"l":50.44,"n":13269,"o":50.45,"t":"2025-02-13T05:00:00Z","v":11611865,"vw":50.461261},{"c":50.5,"h":50.51,"l":50.48,"n":11300,"o":50.49,"t":"2025-02-14T05:00:00Z","v":6538041,"vw":50.500898},{"c":50.49,"h":50.51,"l":50.49,"n":9224,"o":50.49,"t":"2025-02-18T05:00:00Z","v":4928635,"vw":50.503724},{"c":50.52,"h":50.52,"l":50.5,"n":7049,"o":50.5,"t":"2025-02-19T05:00:00Z","v":4017899,"vw":50.510946},{"c":50.52,"h":50.53,"l":50.52,"n":7322,"o":50.52,"t":"2025-02-20T05:00:00Z","v":4019025,"vw":50.525967},{"c":50.56,"h":50.57,"l":50.53,"n":10691,"o":50.54,"t":"2025-02-21T05:00:00Z","v":5035214,"vw":50.551348},{"c":50.58,"h":50.59,"l":50.56,"n":8398,"o":50.56,"t":"2025-02-24T05:00:00Z","v":4334702,"vw":50.578271},{"c":50.58,"h":50.61,"l":50.58,"n":11507,"o":50.6,"t":"2025-02-25T05:00:00Z","v":8943508,"vw":50.590475},{"c":50.6,"h":50.61,"l":50.58,"n":8377,"o":50.59,"t":"2025-02-26T05:00:00Z","v":4463608,"vw":50.59371},{"c":50.6,"h":50.61,"l":50.59,"n":8800,"o":50.61,"t":"2025-02-27T05:00:00Z","v":5276614,"vw":50.601142},{"c":50.66,"h":50.66,"l":50.62,"n":7870,"o":50.63,"t":"2025-02-28T05:00:00Z","v":5402341,"vw":50.645918},{"c":50.48,"h":50.5,"l":50.47,"n":10914,"o":50.48,"t":"2025-03-03T05:00:00Z","v":6582674,"vw":50.482868},{"c":50.48,"h":50.52,"l":50.48,"n":12615,"o":50.49,"t":"2025-03-04T05:00:00Z","v":7370753,"vw":50.506808},{"c":50.49,"h":50.53,"l":50.49,"n":11195,"o":50.53,"t":"2025-03-05T05:00:00Z","v":6623712,"vw":50.51197},{"c":50.5,"h":50.51,"l":50.49,"n":10917,"o":50.51,"t":"2025-03-06T05:00:00Z","v":9171774,"vw":50.503662},{"c":50.51,"h":50.54,"l":50.51,"n":9633,"o":50.53,"t":"2025-03-07T05:00:00Z","v":6335061,"vw":50.522569},{"c":50.55,"h":50.55,"l":50.53,"n":10382,"o":50.53,"t":"2025-03-10T04:00:00Z","v":6346425,"vw":50.545476},{"c":50.52,"h":50.55,"l":50.52,"n":11218,"o":50.55,"t":"2025-03-11T04:00:00Z","v":16674458,"vw":50.537336},{"c":50.51,"h":50.53,"l":50.51,"n":7956,"o":50.53,"t":"2025-03-12T04:00:00Z","v":5348849,"vw":50.526287},{"c":50.53,"h":50.54,"l":50.51,"n":8934,"o":50.52,"t":"2025-03-13T04:00:00Z","v":5316022,"vw":50.528238},{"c":50.52,"h":50.55,"l":50.52,"n":7421,"o":50.545,"t":"2025-03-14T04:00:00Z","v":3931222,"vw":50.53551},{"c":50.53,"h":50.55,"l":50.52,"n":8064,"o":50.53,"t":"2025-03-17T04:00:00Z","v":5410465,"vw":50.536892},{"c":50.54,"h":50.55,"l":50.53,"n":8494,"o":50.54,"t":"2025-03-18T04:00:00Z","v":6304662,"vw":50.541516},{"c":50.57,"h":50.57,"l":50.53,"n":7347,"o":50.55,"t":"2025-03-19T04:00:00Z","v":4109446,"vw":50.551343},{"c":50.58,"h":50.59,"l":50.56,"n":7829,"o":50.58,"t":"2025-03-20T04:00:00Z","v":4127376,"vw":50.573223},{"c":50.59,"h":50.61,"l":50.59,"n":7769,"o":50.6,"t":"2025-03-21T04:00:00Z","v":4092021,"vw":50.599101},{"c":50.56,"h":50.6,"l":50.56,"n":8907,"o":50.6,"t":"2025-03-24T04:00:00Z","v":6363354,"vw":50.574634},{"c":50.59,"h":50.61,"l":50.57,"n":9065,"o":50.58,"t":"2025-03-25T04:00:00Z","v":4837242,"vw":50.582091},{"c":50.58,"h":50.6,"l":50.58,"n":6213,"o":50.59,"t":"2025-03-26T04:00:00Z","v":3044810,"vw":50.586582},{"c":50.59,"h":50.6,"l":50.59,"n":6802,"o":50.6,"t":"2025-03-27T04:00:00Z","v":3275662,"vw":50.595262},{"c":50.62,"h":50.63,"l":50.61,"n":13540,"o":50.61,"t":"2025-03-28T04:00:00Z","v":11730696,"vw":50.618579},{"c":50.63,"h":50.65,"l":50.63,"n":10592,"o":50.64,"t":"2025-03-31T04:00:00Z","v":6864464,"vw":50.638773},{"c":50.45,"h":50.47,"l":50.45,"n":16881,"o":50.46,"t":"2025-04-01T04:00:00Z","v":6873818,"vw":50.462423},{"c":50.45,"h":50.48,"l":50.45,"n":10578,"o":50.48,"t":"2025-04-02T04:00:00Z","v":6645956,"vw":50.468253},{"c":50.51,"h":50.51,"l":50.48,"n":12678,"o":50.5,"t":"2025-04-03T04:00:00Z","v":7244138,"vw":50.502012},{"c":50.48,"h":50.56,"l":50.48,"n":18052,"o":50.52,"t":"2025-04-04T04:00:00Z","v":11475492,"vw":50.518571},{"c":50.42,"h":50.49,"l":50.39,"n":20774,"o":50.47,"t":"2025-04-07T04:00:00Z","v":41231901,"vw":50.420439},{"c":50.42,"h":50.45,"l":50.39,"n":12413,"o":50.42,"t":"2025-04-08T04:00:00Z","v":9951175,"vw":50.422972},{"c":50.36,"h":50.41,"l":50.3,"n":16579,"o":50.35,"t":"2025-04-09T04:00:00Z","v":13261912,"vw":50.367785},{"c":50.36,"h":50.44,"l":50.36,"n":12023,"o":50.38,"t":"2025-04-10T04:00:00Z","v":9413454,"vw":50.394095},{"c":50.39,"h":50.39,"l":50.3115,"n":16856,"o":50.36,"t":"2025-04-11T04:00:00Z","v":22679362,"vw":50.356026},{"c":50.45,"h":50.45,"l":50.37,"n":12114,"o":50.39,"t":"2025-04-14T04:00:00Z","v":6937126,"vw":50.417563},{"c":50.46,"h":50.47,"l":50.435,"n":11001,"o":50.44,"t":"2025-04-15T04:00:00Z","v":8028697,"vw":50.456229},{"c":50.49,"h":50.49,"l":50.46,"n":11663,"o":50.48,"t":"2025-04-16T04:00:00Z","v":10347200,"vw":50.474927},{"c":50.49,"h":50.53,"l":50.49,"n":13982,"o":50.52,"t":"2025-04-17T04:00:00Z","v":8953741,"vw":50.515174},{"c":50.52,"h":50.54,"l":50.51,"n":8981,"o":50.51,"t":"2025-04-21T04:00:00Z","v":5457563,"vw":50.519194},{"c":50.52,"h":50.54,"l":50.51,"n":7461,"o":50.53,"t":"2025-04-22T04:00:00Z","v":4936535,"vw":50.525407},{"c":50.51,"h":50.55,"l":50.51,"n":11151,"o":50.54,"t":"2025-04-23T04:00:00Z","v":5872729,"vw":50.522394},{"c":50.56,"h":50.57,"l":50.5296,"n":10237,"o":50.53,"t":"2025-04-24T04:00:00Z","v":5813819,"vw":50.551305},{"c":50.6,"h":50.6,"l":50.55,"n":16716,"o":50.57,"t":"2025-04-25T04:00:00Z","v":6415374,"vw":50.585501},{"c":50.64,"h":50.64,"l":50.5987,"n":7634,"o":50.6,"t":"2025-04-28T04:00:00Z","v":4020609,"vw":50.6216},{"c":50.62,"h":50.65,"l":50.62,"n":8776,"o":50.62,"t":"2025-04-29T04:00:00Z","v":10293112,"vw":50.635954},{"c":50.65,"h":50.67,"l":50.63,"n":9944,"o":50.65,"t":"2025-04-30T04:00:00Z","v":11261751,"vw":50.646104},{"c":50.43,"h":50.49,"l":50.42,"n":14187,"o":50.49,"t":"2025-05-01T04:00:00Z","v":7950997,"vw":50.444789},{"c":50.46,"h":50.46,"l":50.43,"n":15513,"o":50.45,"t":"2025-05-02T04:00:00Z","v":11567077,"vw":50.44392},{"c":50.43,"h":50.46,"l":50.41,"n":13315,"o":50.46,"t":"2025-05-05T04:00:00Z","v":14580376,"vw":50.435164},{"c":50.46,"h":50.46,"l":50.44,"n":11057,"o":50.45,"t":"2025-05-06T04:00:00Z","v":5466665,"vw":50.446785},{"c":50.47,"h":50.49,"l":50.45,"n":7555,"o":50.49,"t":"2025-05-07T04:00:00Z","v":4747656,"vw":50.461557},{"c":50.45,"h":50.48,"l":50.45,"n":11058,"o":50.47,"t":"2025-05-08T04:00:00Z","v":5701518,"vw":50.463272},{"c":50.46,"h":50.49,"l":50.46,"n":8619,"o":50.47,"t":"2025-05-09T04:00:00Z","v":6933049,"vw":50.482007},{"c":50.47,"h":50.48,"l":50.45,"n":9721,"o":50.46,"t":"2025-05-12T04:00:00Z","v":5253585,"vw":50.468065},{"c":50.45,"h":50.48,"l":50.44,"n":9319,"o":50.47,"t":"2025-05-13T04:00:00Z","v":6566465,"vw":50.466393},{"c":50.46,"h":50.48,"l":50.44,"n":8900,"o":50.47,"t":"2025-05-14T04:00:00Z","v":7103747,"vw":50.464631},{"c":50.48,"h":50.5,"l":50.4701,"n":8535,"o":50.48,"t":"2025-05-15T04:00:00Z","v":5470282,"vw":50.489269},{"c":50.51,"h":50.52,"l":50.5,"n":7002,"o":50.51,"t":"2025-05-16T04:00:00Z","v":3886141,"vw":50.509186},{"c":50.52,"h":50.53,"l":50.5,"n":8320,"o":50.5,"t":"2025-05-19T04:00:00Z","v":4778225,"vw":50.516705},{"c":50.54,"h":50.55,"l":50.52,"n":8410,"o":50.52,"t":"2025-05-20T04:00:00Z","v":4576669,"vw":50.53856},{"c":50.53,"h":50.5475,"l":50.52,"n":10664,"o":50.54,"t":"2025-05-21T04:00:00Z","v":5573962,"vw":50.530121},{"c":50.53,"h":50.55,"l":50.53,"n":7764,"o":50.53,"t":"2025-05-22T04:00:00Z","v":4176255,"vw":50.536184},{"c":50.55,"h":50.57,"l":50.55,"n":8492,"o":50.57,"t":"2025-05-23T04:00:00Z","v":4132765,"vw":50.562924},{"c":50.6,"h":50.6,"l":50.57,"n":11031,"o":50.58,"t":"2025-05-27T04:00:00Z","v":4730920,"vw":50.587236},{"c":50.59,"h":50.61,"l":50.57,"n":10269,"o":50.6,"t":"2025-05-28T04:00:00Z","v":6279080,"vw":50.587448},{"c":50.6,"h":50.61,"l":50.59,"n":8848,"o":50.6,"t":"2025-05-29T04:00:00Z","v":6118095,"vw":50.602929},{"c":50.62,"h":50.63,"l":50.61,"n":7505,"o":50.62,"t":"2025-05-30T04:00:00Z","v":5145291,"vw":50.62408},{"c":50.45,"h":50.45,"l":50.44,"n":11100,"o":50.45,"t":"2025-06-02T04:00:00Z","v":6667448,"vw":50.445143},{"c":50.45,"h":50.46,"l":50.44,"n":10031,"o":50.46,"t":"2025-06-03T04:00:00Z","v":5556762,"vw":50.454161},{"c":50.48,"h":50.48,"l":50.46,"n":12734,"o":50.47,"t":"2025-06-04T04:00:00Z","v":6787114,"vw":50.475997},{"c":50.45,"h":50.49,"l":50.45,"n":8820,"o":50.48,"t":"2025-06-05T04:00:00Z","v":3959455,"vw":50.470776},{"c":50.45,"h":50.47,"l":50.45,"n":10135,"o":50.46,"t":"2025-06-06T04:00:00Z","v":5676180,"vw":50.458037},{"c":50.48,"h":50.48,"l":50.4592,"n":8829,"o":50.46,"t":"2025-06-09T04:00:00Z","v":7407015,"vw":50.470933},{"c":50.47,"h":50.49,"l":50.47,"n":9166,"o":50.48,"t":"2025-06-10T04:00:00Z","v":3338753,"vw":50.483935},{"c":50.49,"h":50.5,"l":50.49,"n":8348,"o":50.5,"t":"2025-06-11T04:00:00Z","v":5451376,"vw":50.496473},{"c":50.51,"h":50.52,"l":50.51,"n":6966,"o":50.52,"t":"2025-06-12T04:00:00Z","v":3888433,"vw":50.51511},{"c":50.52,"h":50.53,"l":50.51,"n":9912,"o":50.52,"t":"2025-06-13T04:00:00Z","v":5225518,"vw":50.519005},{"c":50.53,"h":50.54,"l":50.52,"n":25375,"o":50.53,"t":"2025-06-16T04:00:00Z","v":5284453,"vw":50.53309},{"c":50.54,"h":50.55,"l":50.53,"n":7993,"o":50.55,"t":"2025-06-17T04:00:00Z","v":4456167,"vw":50.536177},{"c":50.55,"h":50.56,"l":50.54,"n":10821,"o":50.55,"t":"2025-06-18T04:00:00Z","v":4873388,"vw":50.551702},{"c":50.57,"h":50.57,"l":50.54,"n":7542,"o":50.55,"t":"2025-06-20T04:00:00Z","v":3807985,"vw":50.55214},{"c":50.6,"h":50.6,"l":50.58,"n":8326,"o":50.58,"t":"2025-06-23T04:00:00Z","v":4464493,"vw":50.593238},{"c":50.61,"h":50.63,"l":50.6,"n":9848,"o":50.61,"t":"2025-06-24T04:00:00Z","v":6903674,"vw":50.61753},{"c":50.61,"h":50.62,"l":50.61,"n":8595,"o":50.62,"t":"2025-06-25T04:00:00Z","v":3846215,"vw":50.615568},{"c":50.64,"h":50.65,"l":50.63,"n":12271,"o":50.63,"t":"2025-06-26T04:00:00Z","v":6808731,"vw":50.640742},{"c":50.66,"h":50.67,"l":50.64,"n":9875,"o":50.65,"t":"2025-06-27T04:00:00Z","v":5091365,"vw":50.661229},{"c":50.68,"h":50.68,"l":50.66,"n":12959,"o":50.67,"t":"2025-06-30T04:00:00Z","v":5811626,"vw":50.673672},{"c":50.47,"h":50.52,"l":50.46,"n":22232,"o":50.5,"t":"2025-07-01T04:00:00Z","v":9201149,"vw":50.476593},{"c":50.49,"h":50.5,"l":50.49,"n":9663,"o":50.49,"t":"2025-07-02T04:00:00Z","v":5460618,"vw":50.494684},{"c":50.5,"h":50.5,"l":50.49,"n":6466,"o":50.5,"t":"2025-07-03T04:00:00Z","v":3923822,"vw":50.49576},{"c":50.48,"h":50.51,"l":50.48,"n":13507,"o":50.5,"t":"2025-07-07T04:00:00Z","v":4991618,"vw":50.487851},{"c":50.49,"h":50.5,"l":50.49,"n":9521,"o":50.49,"t":"2025-07-08T04:00:00Z","v":3790970,"vw":50.495905},{"c":50.52,"h":50.5299,"l":50.4937,"n":9644,"o":50.5,"t":"2025-07-09T04:00:00Z","v":4487827,"vw":50.515431},{"c":50.52,"h":50.54,"l":50.52,"n":8665,"o":50.54,"t":"2025-07-10T04:00:00Z","v":4082204,"vw":50.524521},{"c":50.54,"h":50.545,"l":50.53,"n":6682,"o":50.53,"t":"2025-07-11T04:00:00Z","v":3321114,"vw":50.535054},{"c":50.55,"h":50.56,"l":50.54,"n":7580,"o":50.55,"t":"2025-07-14T04:00:00Z","v":3419574,"vw":50.548672},{"c":50.55,"h":50.56,"l":50.54,"n":9947,"o":50.55,"t":"2025-07-15T04:00:00Z","v":3696030,"vw":50.547177},{"c":50.56,"h":50.57,"l":50.54,"n":7602,"o":50.55,"t":"2025-07-16T04:00:00Z","v":4763530,"vw":50.553963},{"c":50.57,"h":50.57,"l":50.56,"n":7830,"o":50.57,"t":"2025-07-17T04:00:00Z","v":3448687,"vw":50.564805},{"c":50.6,"h":50.6,"l":50.58,"n":8573,"o":50.59,"t":"2025-07-18T04:00:00Z","v":3412935,"vw":50.592745},{"c":50.6,"h":50.61,"l":50.59,"n":7426,"o":50.6,"t":"2025-07-21T04:00:00Z","v":3273189,"vw":50.604046},{"c":50.62,"h":50.63,"l":50.6001,"n":6383,"o":50.61,"t":"2025-07-22T04:00:00Z","v":4606501,"vw":50.614442},{"c":50.61,"h":50.6299,"l":50.61,"n":7626,"o":50.62,"t":"2025-07-23T04:00:00Z","v":4004740,"vw":50.615029},{"c":50.61,"h":50.62,"l":50.6,"n":8088,"o":50.61,"t":"2025-07-24T04:00:00Z","v":4043306,"vw":50.606818},{"c":50.63,"h":50.64,"l":50.6201,"n":7355,"o":50.63,"t":"2025-07-25T04:00:00Z","v":3346510,"vw":50.63517},{"c":50.63,"h":50.64,"l":50.63,"n":8994,"o":50.63,"t":"2025-07-28T04:00:00Z","v":3927149,"vw":50.634445},{"c":50.65,"h":50.65,"l":50.63,"n":8971,"o":50.64,"t":"2025-07-29T04:00:00Z","v":4181311,"vw":50.645485},{"c":50.65,"h":50.66,"l":50.64,"n":7666,"o":50.65,"t":"2025-07-30T04:00:00Z","v":4797746,"vw":50.651561},{"c":50.64,"h":50.67,"l":50.64,"n":10731,"o":50.65,"t":"2025-07-31T04:00:00Z","v":20252167,"vw":50.663177},{"c":50.55,"h":50.55,"l":50.51,"n":11482,"o":50.51,"t":"2025-08-01T04:00:00Z","v":6697421,"vw":50.5313},{"c":50.56,"h":50.56,"l":50.55,"n":11376,"o":50.55,"t":"2025-08-04T04:00:00Z","v":6610215,"vw":50.555414},{"c":50.56,"h":50.58,"l":50.55,"n":10201,"o":50.58,"t":"2025-08-05T04:00:00Z","v":5889090,"vw":50.559208},{"c":50.56,"h":50.57,"l":50.55,"n":9816,"o":50.56,"t":"2025-08-06T04:00:00Z","v":5748822,"vw":50.560558},{"c":50.57,"h":50.58,"l":50.56,"n":8813,"o":50.57,"t":"2025-08-07T04:00:00Z","v":4991347,"vw":50.566483},{"c":50.59,"h":50.59,"l":50.57,"n":7547,"o":50.58,"t":"2025-08-08T04:00:00Z","v":4516582,"vw":50.584481},{"c":50.58,"h":50.6,"l":50.58,"n":7455,"o":50.59,"t":"2025-08-11T04:00:00Z","v":3933987,"vw":50.585168},{"c":50.61,"h":50.61,"l":50.59,"n":9084,"o":50.59,"t":"2025-08-12T04:00:00Z","v":5048597,"vw":50.602369},{"c":50.62,"h":50.63,"l":50.61,"n":7329,"o":50.62,"t":"2025-08-13T04:00:00Z","v":3940080,"vw":50.624836},{"c":50.61,"h":50.6256,"l":50.61,"n":7306,"o":50.62,"t":"2025-08-14T04:00:00Z","v":3609566,"vw":50.615604},{"c":50.63,"h":50.64,"l":50.63,"n":7254,"o":50.635,"t":"2025-08-15T04:00:00Z","v":3372038,"vw":50.634417},{"c":50.63,"h":50.64,"l":50.63,"n":5922,"o":50.64,"t":"2025-08-18T04:00:00Z","v":4004028,"vw":50.63634},{"c":50.66,"h":50.66,"l":50.64,"n":7126,"o":50.64,"t":"2025-08-19T04:00:00Z","v":3812942,"vw":50.647639},{"c":50.67,"h":50.67,"l":50.65,"n":6301,"o":50.66,"t":"2025-08-20T04:00:00Z","v":4636540,"vw":50.659533},{"c":50.64,"h":50.67,"l":50.64,"n":6604,"o":50.65,"t":"2025-08-21T04:00:00Z","v":3825027,"vw":50.649313},{"c":50.7,"h":50.7,"l":50.66,"n":7288,"o":50.67,"t":"2025-08-22T04:00:00Z","v":4277521,"vw":50.692708},{"c":50.69,"h":50.7,"l":50.69,"n":8342,"o":50.7,"t":"2025-08-25T04:00:00Z","v":4410138,"vw":50.696169},{"c":50.71,"h":50.71,"l":50.7,"n":7452,"o":50.7,"t":"2025-08-26T04:00:00Z","v":4816863,"vw":50.706174},{"c":50.72,"h":50.72,"l":50.7,"n":7281,"o":50.71,"t":"2025-08-27T04:00:00Z","v":10482565,"vw":50.715782},{"c":50.72,"h":50.72,"l":50.71,"n":8792,"o":50.71,"t":"2025-08-28T04:00:00Z","v":5804259,"vw":50.715366},{"c":50.74,"h":50.75,"l":50.73,"n":7598,"o":50.74,"t":"2025-08-29T04:00:00Z","v":5118464,"vw":50.742418},{"c":50.56,"h":50.56,"l":50.54,"n":11421,"o":50.55,"t":"2025-09-02T04:00:00Z","v":9722439,"vw":50.548416},{"c":50.58,"h":50.58,"l":50.56,"n":8145,"o":50.56,"t":"2025-09-03T04:00:00Z","v":5426883,"vw":50.573755},{"c":50.6,"h":50.6,"l":50.58,"n":10466,"o":50.59,"t":"2025-09-04T04:00:00Z","v":6301359,"vw":50.585971},{"c":50.64,"h":50.68,"l":50.63,"n":9686,"o":50.64,"t":"2025-09-05T04:00:00Z","v":12712072,"vw":50.658733},{"c":50.65,"h":50.65,"l":50.64,"n":8846,"o":50.64,"t":"2025-09-08T04:00:00Z","v":4912228,"vw":50.645747},{"c":50.63,"h":50.65,"l":50.63,"n":8610,"o":50.64,"t":"2025-09-09T04:00:00Z","v":4150328,"vw":50.643458},{"c":50.66,"h":50.66,"l":50.645,"n":9440,"o":50.655,"t":"2025-09-10T04:00:00Z","v":6194549,"vw":50.654378},{"c":50.66,"h":50.68,"l":50.66,"n":8950,"o":50.68,"t":"2025-09-11T04:00:00Z","v":4402870,"vw":50.670746},{"c":50.68,"h":50.68,"l":50.66,"n":8039,"o":50.67,"t":"2025-09-12T04:00:00Z","v":4676195,"vw":50.668994},{"c":50.69,"h":50.69,"l":50.67,"n":9361,"o":50.68,"t":"2025-09-15T04:00:00Z","v":7221854,"vw":50.683478},{"c":50.71,"h":50.71,"l":50.69,"n":7846,"o":50.71,"t":"2025-09-16T04:00:00Z","v":5220934,"vw":50.700263},{"c":50.7,"h":50.72,"l":50.69,"n":8035,"o":50.71,"t":"2025-09-17T04:00:00Z","v":4797126,"vw":50.705189},{"c":50.7,"h":50.71,"l":50.69,"n":10983,"o":50.69,"t":"2025-09-18T04:00:00Z","v":5963014,"vw":50.701725},{"c":50.73,"h":50.73,"l":50.71,"n":8658,"o":50.72,"t":"2025-09-19T04:00:00Z","v":5814623,"vw":50.721078},{"c":50.72,"h":50.73,"l":50.72,"n":8581,"o":50.72,"t":"2025-09-22T04:00:00Z","v":5208163,"vw":50.724718},{"c":50.73,"h":50.73,"l":50.72,"n":7595,"o":50.73,"t":"2025-09-23T04:00:00Z","v":4527234,"vw":50.726184},{"c":50.73,"h":50.74,"l":50.72,"n":7727,"o":50.73,"t":"2025-09-24T04:00:00Z","v":6665509,"vw":50.730838},{"c":50.7,"h":50.73,"l":50.7,"n":10464,"o":50.72,"t":"2025-09-25T04:00:00Z","v":6107518,"vw":50.716144},{"c":50.74,"h":50.74,"l":50.72,"n":8103,"o":50.73,"t":"2025-09-26T04:00:00Z","v":5751478,"vw":50.73164},{"c":50.74,"h":50.75,"l":50.73,"n":12164,"o":50.74,"t":"2025-09-29T04:00:00Z","v":6698178,"vw":50.733703},{"c":50.73,"h":50.76,"l":50.73,"n":11819,"o":50.75,"t":"2025-09-30T04:00:00Z","v":9894311,"vw":50.742652},{"c":50.57,"h":50.58,"l":50.57,"n":10878,"o":50.57,"t":"2025-10-01T04:00:00Z","v":7588965,"vw":50.575623},{"c":50.58,"h":50.59,"l":50.57,"n":9879,"o":50.58,"t":"2025-10-02T04:00:00Z","v":5679272,"vw":50.584752},{"c":50.61,"h":50.61,"l":50.6,"n":9997,"o":50.61,"t":"2025-10-03T04:00:00Z","v":5503119,"vw":50.605726},{"c":50.61,"h":50.62,"l":50.6,"n":8510,"o":50.6,"t":"2025-10-06T04:00:00Z","v":4402292,"vw":50.606249},{"c":50.62,"h":50.63,"l":50.61,"n":8404,"o":50.62,"t":"2025-10-07T04:00:00Z","v":5261922,"vw":50.6225},{"c":50.63,"h":50.64,"l":50.62,"n":7001,"o":50.63,"t":"2025-10-08T04:00:00Z","v":4825385,"vw":50.634494},{"c":50.61,"h":50.64,"l":50.61,"n":13326,"o":50.63,"t":"2025-10-09T04:00:00Z","v":11259497,"vw":50.618909},{"c":50.64,"h":50.65,"l":50.64,"n":9162,"o":50.645,"t":"2025-10-10T04:00:00Z","v":4745729,"vw":50.644989},{"c":50.65,"h":50.66,"l":50.64,"n":6406,"o":50.64,"t":"2025-10-13T04:00:00Z","v":3113895,"vw":50.649087},{"c":50.67,"h":50.68,"l":50.65,"n":8398,"o":50.66,"t":"2025-10-14T04:00:00Z","v":4432997,"vw":50.668397},{"c":50.69,"h":50.69,"l":50.67,"n":8690,"o":50.67,"t":"2025-10-15T04:00:00Z","v":4548334,"vw":50.682492},{"c":50.71,"h":50.72,"l":50.68,"n":6494,"o":50.68,"t":"2025-10-16T04:00:00Z","v":4047182,"vw":50.700321},{"c":50.72,"h":50.73,"l":50.71,"n":8127,"o":50.72,"t":"2025-10-17T04:00:00Z","v":5803435,"vw":50.72259},{"c":50.73,"h":50.73,"l":50.72,"n":7731,"o":50.72,"t":"2025-10-20T04:00:00Z","v":3842171,"vw":50.72456},{"c":50.73,"h":50.74,"l":50.72,"n":8389,"o":50.74,"t":"2025-10-21T04:00:00Z","v":5655703,"vw":50.734006},{"c":50.74,"h":50.74,"l":50.73,"n":7668,"o":50.73,"t":"2025-10-22T04:00:00Z","v":4813673,"vw":50.734922},{"c":50.73,"h":50.74,"l":50.72,"n":10565,"o":50.74,"t":"2025-10-23T04:00:00Z","v":5869659,"vw":50.730835},{"c":50.74,"h":50.76,"l":50.74,"n":10844,"o":50.75,"t":"2025-10-24T04:00:00Z","v":4844351,"vw":50.746751},{"c":50.75,"h":50.76,"l":50.74,"n":10448,"o":50.75,"t":"2025-10-27T04:00:00Z","v":4732401,"vw":50.746948},{"c":50.77,"h":50.77,"l":50.75,"n":10643,"o":50.75,"t":"2025-10-28T04:00:00Z","v":5978148,"vw":50.759775},{"c":50.73,"h":50.78,"l":50.73,"n":9921,"o":50.77,"t":"2025-10-29T04:00:00Z","v":4625327,"vw":50.763879},{"c":50.74,"h":50.75,"l":50.73,"n":8039,"o":50.74,"t":"2025-10-30T04:00:00Z","v":4801465,"vw":50.742394},{"c":50.77,"h":50.77,"l":50.74,"n":11126,"o":50.75,"t":"2025-10-31T04:00:00Z","v":13489111,"vw":50.763471},{"c":50.57,"h":50.59,"l":50.57,"n":10695,"o":50.59,"t":"2025-11-03T05:00:00Z","v":7845829,"vw":50.577789},{"c":50.59,"h":50.59,"l":50.58,"n":10541,"o":50.58,"t":"2025-11-04T05:00:00Z","v":5878499,"vw":50.584758},{"c":50.59,"h":50.6,"l":50.58,"n":9967,"o":50.585,"t":"2025-11-05T05:00:00Z","v":5314478,"vw":50.585725},{"c":50.62,"h":50.62,"l":50.59,"n":9278,"o":50.6,"t":"2025-11-06T05:00:00Z","v":5647684,"vw":50.611035},{"c":50.62,"h":50.64,"l":50.61,"n":10564,"o":50.62,"t":"2025-11-07T05:00:00Z","v":10677545,"vw":50.627069},{"c":50.62,"h":50.64,"l":50.62,"n":8840,"o":50.63,"t":"2025-11-10T05:00:00Z","v":7900229,"vw":50.627807},{"c":50.63,"h":50.64,"l":50.63,"n":9586,"o":50.63,"t":"2025-11-11T05:00:00Z","v":5053707,"vw":50.634729},{"c":50.63,"h":50.65,"l":50.63,"n":7057,"o":50.65,"t":"2025-11-12T05:00:00Z","v":4374767,"vw":50.642759},{"c":50.62,"h":50.64,"l":50.62,"n":7640,"o":50.63,"t":"2025-11-13T05:00:00Z","v":4514677,"vw":50.634386},{"c":50.63,"h":50.65,"l":50.63,"n":8690,"o":50.65,"t":"2025-11-14T05:00:00Z","v":4590443,"vw":50.64351},{"c":50.66,"h":50.67,"l":50.64,"n":10765,"o":50.64,"t":"2025-11-17T05:00:00Z","v":6023739,"vw":50.652775},{"c":50.67,"h":50.69,"l":50.66,"n":9793,"o":50.67,"t":"2025-11-18T05:00:00Z","v":7001464,"vw":50.668935},{"c":50.68,"h":50.68,"l":50.67,"n":7814,"o":50.68,"t":"2025-11-19T05:00:00Z","v":4577799,"vw":50.676047},{"c":50.68,"h":50.69,"l":50.675,"n":8924,"o":50.68,"t":"2025-11-20T05:00:00Z","v":6213326,"vw":50.685543},{"c":50.72,"h":50.72,"l":50.7,"n":7549,"o":50.705,"t":"2025-11-21T05:00:00Z","v":5873756,"vw":50.705862},{"c":50.72,"h":50.73,"l":50.71,"n":9920,"o":50.715,"t":"2025-11-24T05:00:00Z","v":4892265,"vw":50.720782},{"c":50.74,"h":50.75,"l":50.73,"n":7526,"o":50.73,"t":"2025-11-25T05:00:00Z","v":5587587,"vw":50.74081},{"c":50.74,"h":50.75,"l":50.74,"n":8249,"o":50.74,"t":"2025-11-26T05:00:00Z","v":6562942,"vw":50.744492},{"c":50.75,"h":50.76,"l":50.75,"n":4305,"o":50.76,"t":"2025-11-28T05:00:00Z","v":2454668,"vw":50.755182},{"c":50.58,"h":50.58,"l":50.56,"n":12268,"o":50.57,"t":"2025-12-01T05:00:00Z","v":8381524,"vw":50.567858},{"c":50.59,"h":50.6,"l":50.5754,"n":11265,"o":50.58,"t":"2025-12-02T05:00:00Z","v":5399728,"vw":50.587035},{"c":50.6,"h":50.62,"l":50.6,"n":9328,"o":50.61,"t":"2025-12-03T05:00:00Z","v":6780409,"vw":50.604105},{"c":50.61,"h":50.61,"l":50.6,"n":7519,"o":50.6,"t":"2025-12-04T05:00:00Z","v":4504684,"vw":50.604671},{"c":50.61,"h":50.62,"l":50.61,"n":7690,"o":50.61,"t":"2025-12-05T05:00:00Z","v":3886185,"vw":50.614777},{"c":50.6,"h":50.62,"l":50.6,"n":8260,"o":50.61,"t":"2025-12-08T05:00:00Z","v":4551126,"vw":50.606146},{"c":50.6,"h":50.62,"l":50.6,"n":10329,"o":50.62,"t":"2025-12-09T05:00:00Z","v":4967548,"vw":50.609477},{"c":50.62,"h":50.63,"l":50.6,"n":7471,"o":50.61,"t":"2025-12-10T05:00:00Z","v":4456728,"vw":50.618026},{"c":50.64,"h":50.65,"l":50.63,"n":9086,"o":50.64,"t":"2025-12-11T05:00:00Z","v":6413175,"vw":50.638225},{"c":50.64,"h":50.66,"l":50.64,"n":8017,"o":50.65,"t":"2025-12-12T05:00:00Z","v":4792933,"vw":50.646176},{"c":50.67,"h":50.67,"l":50.66,"n":7517,"o":50.67,"t":"2025-12-15T05:00:00Z","v":4077351,"vw":50.664507},{"c":50.67,"h":50.68,"l":50.66,"n":8522,"o":50.66,"t":"2025-12-16T05:00:00Z","v":5465302,"vw":50.675006},{"c":50.67,"h":50.68,"l":50.67,"n":8792,"o":50.67,"t":"2025-12-17T05:00:00Z","v":8661626,"vw":50.674232},{"c":50.69,"h":50.69,"l":50.68,"n":8005,"o":50.69,"t":"2025-12-18T05:00:00Z","v":5847002,"vw":50.686522},{"c":50.7,"h":50.71,"l":50.69,"n":7553,"o":50.71,"t":"2025-12-19T05:00:00Z","v":5238953,"vw":50.703961},{"c":50.7,"h":50.71,"l":50.7,"n":10842,"o":50.7,"t":"2025-12-22T05:00:00Z","v":8647702,"vw":50.704336},{"c":50.7,"h":50.7,"l":50.69,"n":11908,"o":50.69,"t":"2025-12-23T05:00:00Z","v":6109700,"vw":50.695912},{"c":50.73,"h":50.73,"l":50.7,"n":5857,"o":50.71,"t":"2025-12-24T05:00:00Z","v":3962706,"vw":50.713089},{"c":50.75,"h":50.75,"l":50.73,"n":7881,"o":50.73,"t":"2025-12-26T05:00:00Z","v":3875548,"vw":50.743433},{"c":50.76,"h":50.77,"l":50.75,"n":10714,"o":50.75,"t":"2025-12-29T05:00:00Z","v":6338941,"vw":50.759493},{"c":50.78,"h":50.78,"l":50.76,"n":8849,"o":50.77,"t":"2025-12-30T05:00:00Z","v":5727070,"vw":50.77247},{"c":50.59,"h":50.61,"l":50.59,"n":8662,"o":50.605,"t":"2025-12-31T05:00:00Z","v":4848160,"vw":50.596467},{"c":50.62,"h":50.62,"l":50.6,"n":10767,"o":50.61,"t":"2026-01-02T05:00:00Z","v":7273948,"vw":50.610023},{"c":50.61,"h":50.62,"l":50.61,"n":12903,"o":50.62,"t":"2026-01-05T05:00:00Z","v":7374386,"vw":50.616294},{"c":50.62,"h":50.63,"l":50.61,"n":12328,"o":50.63,"t":"2026-01-06T05:00:00Z","v":7909372,"vw":50.619918},{"c":50.64,"h":50.64,"l":50.63,"n":13732,"o":50.64,"t":"2026-01-07T05:00:00Z","v":5919281,"vw":50.635313},{"c":50.64,"h":50.64,"l":50.63,"n":13509,"o":50.63,"t":"2026-01-08T05:00:00Z","v":5034088,"vw":50.634913},{"c":50.63,"h":50.64,"l":50.63,"n":12839,"o":50.64,"t":"2026-01-09T05:00:00Z","v":7666501,"vw":50.635886},{"c":50.65,"h":50.65,"l":50.64,"n":13772,"o":50.64,"t":"2026-01-12T05:00:00Z","v":7343771,"vw":50.644503},{"c":50.66,"h":50.66,"l":50.65,"n":10112,"o":50.66,"t":"2026-01-13T05:00:00Z","v":4746200,"vw":50.656557},{"c":50.66,"h":50.67,"l":50.66,"n":10247,"o":50.66,"t":"2026-01-14T05:00:00Z","v":5593978,"vw":50.666258},{"c":50.66,"h":50.67,"l":50.66,"n":12371,"o":50.67,"t":"2026-01-15T05:00:00Z","v":9485727,"vw":50.666062},{"c":50.67,"h":50.68,"l":50.66,"n":10852,"o":50.68,"t":"2026-01-16T05:00:00Z","v":6077234,"vw":50.669408},{"c":50.68,"h":50.68,"l":50.66,"n":13091,"o":50.66,"t":"2026-01-20T05:00:00Z","v":7008636,"vw":50.667932},{"c":50.71,"h":50.71,"l":50.685,"n":12068,"o":50.69,"t":"2026-01-21T05:00:00Z","v":9113073,"vw":50.699781},{"c":50.7,"h":50.71,"l":50.7,"n":8992,"o":50.7,"t":"2026-01-22T05:00:00Z","v":5616262,"vw":50.704603},{"c":50.72,"h":50.72,"l":50.71,"n":9474,"o":50.71,"t":"2026-01-23T05:00:00Z","v":4819792,"vw":50.715336},{"c":50.73,"h":50.73,"l":50.72,"n":9960,"o":50.725,"t":"2026-01-26T05:00:00Z","v":4780756,"vw":50.725927},{"c":50.74,"h":50.75,"l":50.73,"n":11857,"o":50.73,"t":"2026-01-27T05:00:00Z","v":6059642,"vw":50.736425},{"c":50.75,"h":50.75,"l":50.74,"n":10112,"o":50.75,"t":"2026-01-28T05:00:00Z","v":5240148,"vw":50.744946},{"c":50.75,"h":50.75,"l":50.74,"n":12546,"o":50.75,"t":"2026-01-29T05:00:00Z","v":7823547,"vw":50.744449},{"c":50.78,"h":50.79,"l":50.74,"n":12911,"o":50.75,"t":"2026-01-30T05:00:00Z","v":18305718,"vw":50.768533},{"c":50.61,"h":50.62,"l":50.6,"n":16582,"o":50.61,"t":"2026-02-02T05:00:00Z","v":9020944,"vw":50.610918},{"c":50.61,"h":50.62,"l":50.6,"n":14666,"o":50.61,"t":"2026-02-03T05:00:00Z","v":8989997,"vw":50.610801},{"c":50.62,"h":50.62,"l":50.6,"n":14547,"o":50.62,"t":"2026-02-04T05:00:00Z","v":9047570,"vw":50.607772},{"c":50.63,"h":50.64,"l":50.62,"n":12831,"o":50.63,"t":"2026-02-05T05:00:00Z","v":6195070,"vw":50.628336},{"c":50.65,"h":50.65,"l":50.64,"n":12951,"o":50.64,"t":"2026-02-06T05:00:00Z","v":5319106,"vw":50.645711},{"c":50.67,"h":50.68,"l":50.65,"n":17942,"o":50.65,"t":"2026-02-09T05:00:00Z","v":8162152,"vw":50.662139},{"c":50.68,"h":50.68,"l":50.67,"n":11550,"o":50.67,"t":"2026-02-10T05:00:00Z","v":7406672,"vw":50.673206},{"c":50.67,"h":50.68,"l":50.67,"n":6674,"o":50.68,"t":"2026-02-11T05:00:00Z","v":7239201,"vw":50.67737},{"c":50.68,"h":50.69,"l":50.66,"n":9997,"o":50.68,"t":"2026-02-12T05:00:00Z","v":6817313,"vw":50.673434},{"c":50.71,"h":50.71,"l":50.7,"n":7049,"o":50.7,"t":"2026-02-13T05:00:00Z","v":4406011,"vw":50.706141},{"c":50.71,"h":50.72,"l":50.7,"n":8604,"o":50.71,"t":"2026-02-17T05:00:00Z","v":6643856,"vw":50.710344},{"c":50.71,"h":50.72,"l":50.71,"n":8642,"o":50.72,"t":"2026-02-18T05:00:00Z","v":4978220,"vw":50.715639},{"c":50.72,"h":50.72,"l":50.71,"n":7502,"o":50.72,"t":"2026-02-19T05:00:00Z","v":4497812,"vw":50.714908},{"c":50.73,"h":50.735,"l":50.72,"n":11021,"o":50.73,"t":"2026-02-20T05:00:00Z","v":5706571,"vw":50.726557},{"c":50.75,"h":50.75,"l":50.72,"n":10629,"o":50.72,"t":"2026-02-23T05:00:00Z","v":5405001,"vw":50.739435},{"c":50.74,"h":50.75,"l":50.74,"n":7276,"o":50.74,"t":"2026-02-24T05:00:00Z","v":4303927,"vw":50.744948},{"c":50.75,"h":50.76,"l":50.74,"n":9458,"o":50.74,"t":"2026-02-25T05:00:00Z","v":5812497,"vw":50.753553},{"c":50.76,"h":50.76,"l":50.75,"n":8401,"o":50.76,"t":"2026-02-26T05:00:00Z","v":5646587,"vw":50.755078},{"c":50.76,"h":50.77,"l":50.76,"n":9665,"o":50.76,"t":"2026-02-27T05:00:00Z","v":6054489,"vw":50.76429},{"c":50.58,"h":50.6,"l":50.56,"n":11217,"o":50.58,"t":"2026-03-02T05:00:00Z","v":7148046,"vw":50.576939},{"c":50.58,"h":50.59,"l":50.56,"n":12163,"o":50.57,"t":"2026-03-03T05:00:00Z","v":7972915,"vw":50.578977},{"c":50.58,"h":50.59,"l":50.58,"n":8938,"o":50.59,"t":"2026-03-04T05:00:00Z","v":6032524,"vw":50.58551},{"c":50.58,"h":50.58,"l":50.57,"n":8709,"o":50.57,"t":"2026-03-05T05:00:00Z","v":4826545,"vw":50.57559},{"c":50.56,"h":50.61,"l":50.55,"n":10230,"o":50.59,"t":"2026-03-06T05:00:00Z","v":8384685,"vw":50.588319},{"c":50.58,"h":50.59,"l":50.55,"n":14165,"o":50.56,"t":"2026-03-09T04:00:00Z","v":14833149,"vw":50.561037},{"c":50.57,"h":50.6,"l":50.57,"n":8900,"o":50.58,"t":"2026-03-10T04:00:00Z","v":7345953,"vw":50.588599},{"c":50.56,"h":50.58,"l":50.55,"n":10621,"o":50.58,"t":"2026-03-11T04:00:00Z","v":8165200,"vw":50.566422},{"c":50.52,"h":50.57,"l":50.51,"n":9132,"o":50.56,"t":"2026-03-12T04:00:00Z","v":7341025,"vw":50.535507},{"c":50.52,"h":50.55,"l":50.52,"n":9253,"o":50.54,"t":"2026-03-13T04:00:00Z","v":5672224,"vw":50.5347},{"c":50.53,"h":50.5599,"l":50.53,"n":10164,"o":50.54,"t":"2026-03-16T04:00:00Z","v":5762202,"vw":50.542142},{"c":50.57,"h":50.57,"l":50.56,"n":9231,"o":50.56,"t":"2026-03-17T04:00:00Z","v":4528423,"vw":50.565525},{"c":50.56,"h":50.57,"l":50.55,"n":8171,"o":50.57,"t":"2026-03-18T04:00:00Z","v":3635805,"vw":50.562674},{"c":50.55,"h":50.56,"l":50.52,"n":10905,"o":50.53,"t":"2026-03-19T04:00:00Z","v":5563086,"vw":50.536466},{"c":50.52,"h":50.55,"l":50.52,"n":10886,"o":50.55,"t":"2026-03-20T04:00:00Z","v":5233180,"vw":50.525267},{"c":50.56,"h":50.56,"l":50.52,"n":8840,"o":50.52,"t":"2026-03-23T04:00:00Z","v":5592809,"vw":50.549119},{"c":50.55,"h":50.55,"l":50.53,"n":8329,"o":50.54,"t":"2026-03-24T04:00:00Z","v":5083118,"vw":50.543095},{"c":50.56,"h":50.57,"l":50.55,"n":8472,"o":50.56,"t":"2026-03-25T04:00:00Z","v":5034232,"vw":50.558891},{"c":50.52,"h":50.56,"l":50.52,"n":9015,"o":50.56,"t":"2026-03-26T04:00:00Z","v":6440307,"vw":50.540098},{"c":50.53,"h":50.54,"l":50.52,"n":10699,"o":50.52,"t":"2026-03-27T04:00:00Z","v":7970894,"vw":50.529053},{"c":50.57,"h":50.58,"l":50.56,"n":11747,"o":50.56,"t":"2026-03-30T04:00:00Z","v":9378493,"vw":50.574919},{"c":50.61,"h":50.63,"l":50.59,"n":11519,"o":50.59,"t":"2026-03-31T04:00:00Z","v":16339527,"vw":50.614291},{"c":50.44,"h":50.45,"l":50.44,"n":12353,"o":50.44,"t":"2026-04-01T04:00:00Z","v":9692750,"vw":50.445693},{"c":50.46,"h":50.47,"l":50.45,"n":9518,"o":50.46,"t":"2026-04-02T04:00:00Z","v":6037245,"vw":50.464452},{"c":50.45,"h":50.47,"l":50.45,"n":12706,"o":50.46,"t":"2026-04-06T04:00:00Z","v":8491122,"vw":50.456216},{"c":50.48,"h":50.48,"l":50.46,"n":13548,"o":50.46,"t":"2026-04-07T04:00:00Z","v":5855094,"vw":50.465964},{"c":50.49,"h":50.52,"l":50.48,"n":12762,"o":50.51,"t":"2026-04-08T04:00:00Z","v":7720459,"vw":50.497393},{"c":50.5,"h":50.52,"l":50.49,"n":9796,"o":50.49,"t":"2026-04-09T04:00:00Z","v":7164915,"vw":50.501101},{"c":50.5,"h":50.51,"l":50.5,"n":9612,"o":50.51,"t":"2026-04-10T04:00:00Z","v":6193329,"vw":50.505732},{"c":50.51,"h":50.53,"l":50.5,"n":11474,"o":50.5,"t":"2026-04-13T04:00:00Z","v":8590874,"vw":50.513359},{"c":50.51,"h":50.53,"l":50.51,"n":12432,"o":50.52,"t":"2026-04-14T04:00:00Z","v":7599487,"vw":50.519456},{"c":50.53,"h":50.54,"l":50.515,"n":9913,"o":50.54,"t":"2026-04-15T04:00:00Z","v":7701179,"vw":50.527888},{"c":50.52,"h":50.54,"l":50.52,"n":8721,"o":50.54,"t":"2026-04-16T04:00:00Z","v":4741061,"vw":50.525922},{"c":50.56,"h":50.58,"l":50.54,"n":9264,"o":50.55,"t":"2026-04-17T04:00:00Z","v":6508344,"vw":50.563066},{"c":50.57,"h":50.58,"l":50.57,"n":12063,"o":50.57,"t":"2026-04-20T04:00:00Z","v":7354704,"vw":50.573586},{"c":50.56,"h":50.59,"l":50.56,"n":9553,"o":50.59,"t":"2026-04-21T04:00:00Z","v":6495799,"vw":50.570206},{"c":50.56,"h":50.58,"l":50.56,"n":8843,"o":50.58,"t":"2026-04-22T04:00:00Z","v":4524955,"vw":50.572037},{"c":50.57,"h":50.59,"l":50.56,"n":7634,"o":50.58,"t":"2026-04-23T04:00:00Z","v":4617644,"vw":50.575927},{"c":50.6,"h":50.6,"l":50.57,"n":11545,"o":50.58,"t":"2026-04-24T04:00:00Z","v":4790000,"vw":50.59289},{"c":50.59,"h":50.6,"l":50.59,"n":8119,"o":50.6,"t":"2026-04-27T04:00:00Z","v":4142531,"vw":50.596035},{"c":50.6,"h":50.6,"l":50.59,"n":7940,"o":50.6,"t":"2026-04-28T04:00:00Z","v":4181211,"vw":50.594367},{"c":50.59,"h":50.6,"l":50.57,"n":10321,"o":50.59,"t":"2026-04-29T04:00:00Z","v":15451486,"vw":50.577835},{"c":50.6,"h":50.61,"l":50.59,"n":10617,"o":50.6,"t":"2026-04-30T04:00:00Z","v":5655614,"vw":50.602548},{"c":50.45,"h":50.46,"l":50.44,"n":9806,"o":50.44,"t":"2026-05-01T04:00:00Z","v":6609740,"vw":50.452026},{"c":50.43,"h":50.46,"l":50.42,"n":13218,"o":50.45,"t":"2026-05-04T04:00:00Z","v":6525031,"vw":50.437633},{"c":50.46,"h":50.46,"l":50.44,"n":9527,"o":50.45,"t":"2026-05-05T04:00:00Z","v":5446813,"vw":50.452223},{"c":50.48,"h":50.49,"l":50.47,"n":9761,"o":50.48,"t":"2026-05-06T04:00:00Z","v":4964304,"vw":50.482224},{"c":50.49,"h":50.5,"l":50.48,"n":11126,"o":50.5,"t":"2026-05-07T04:00:00Z","v":7621926,"vw":50.488664},{"c":50.5,"h":50.51,"l":50.5,"n":9415,"o":50.51,"t":"2026-05-08T04:00:00Z","v":5021604,"vw":50.505576},{"c":50.5,"h":50.51,"l":50.49,"n":8730,"o":50.49,"t":"2026-05-11T04:00:00Z","v":4354296,"vw":50.5011},{"c":50.5,"h":50.51,"l":50.49,"n":8852,"o":50.5,"t":"2026-05-12T04:00:00Z","v":4786194,"vw":50.495309},{"c":50.52,"h":50.52,"l":50.5,"n":9513,"o":50.5,"t":"2026-05-13T04:00:00Z","v":5527704,"vw":50.506846},{"c":50.51,"h":50.53,"l":50.5,"n":9281,"o":50.53,"t":"2026-05-14T04:00:00Z","v":5621031,"vw":50.516963},{"c":50.5,"h":50.5,"l":50.48,"n":8018,"o":50.49,"t":"2026-05-15T04:00:00Z","v":5262361,"vw":50.495781},{"c":50.5,"h":50.52,"l":50.49,"n":10320,"o":50.5,"t":"2026-05-18T04:00:00Z","v":6154476,"vw":50.505827},{"c":50.49,"h":50.5,"l":50.49,"n":9974,"o":50.5,"t":"2026-05-19T04:00:00Z","v":5950285,"vw":50.496547},{"c":50.53,"h":50.54,"l":50.49,"n":8711,"o":50.49,"t":"2026-05-20T04:00:00Z","v":4929946,"vw":50.521407},{"c":50.54,"h":50.54,"l":50.51,"n":8903,"o":50.52,"t":"2026-05-21T04:00:00Z","v":5591089,"vw":50.521383},{"c":50.53,"h":50.56,"l":50.52,"n":14723,"o":50.56,"t":"2026-05-22T04:00:00Z","v":7409028,"vw":50.532416},{"c":50.56,"h":50.56,"l":50.53,"n":10920,"o":50.535,"t":"2026-05-26T04:00:00Z","v":5751344,"vw":50.547792},{"c":50.58,"h":50.58,"l":50.56,"n":10445,"o":50.57,"t":"2026-05-27T04:00:00Z","v":4443556,"vw":50.568984},{"c":50.58,"h":50.6,"l":50.57,"n":9877,"o":50.58,"t":"2026-05-28T04:00:00Z","v":5710649,"vw":50.587073},{"c":50.62,"h":50.62,"l":50.59,"n":13574,"o":50.59,"t":"2026-05-29T04:00:00Z","v":22492926,"vw":50.61438},{"c":50.44,"h":50.44,"l":50.43,"n":15368,"o":50.438,"t":"2026-06-01T04:00:00Z","v":8310363,"vw":50.434222},{"c":50.44,"h":50.45,"l":50.44,"n":10589,"o":50.44,"t":"2026-06-02T04:00:00Z","v":5344426,"vw":50.445539},{"c":50.44,"h":50.45,"l":50.43,"n":9586,"o":50.44,"t":"2026-06-03T04:00:00Z","v":5684421,"vw":50.443225},{"c":50.43,"h":50.46,"l":50.43,"n":14313,"o":50.45,"t":"2026-06-04T04:00:00Z","v":13647167,"vw":50.439728},{"c":50.41,"h":50.44,"l":50.41,"n":21554,"o":50.44,"t":"2026-06-05T04:00:00Z","v":7489553,"vw":50.418281},{"c":50.43,"h":50.45,"l":50.43,"n":13446,"o":50.43,"t":"2026-06-08T04:00:00Z","v":4586351,"vw":50.435906},{"c":50.44,"h":50.45,"l":50.43,"n":10643,"o":50.44,"t":"2026-06-09T04:00:00Z","v":6748298,"vw":50.445446},{"c":50.45,"h":50.47,"l":50.45,"n":10462,"o":50.45,"t":"2026-06-10T04:00:00Z","v":5186911,"vw":50.458214},{"c":50.48,"h":50.49,"l":50.45,"n":8824,"o":50.46,"t":"2026-06-11T04:00:00Z","v":5111019,"vw":50.473377},{"c":50.49,"h":50.5,"l":50.48,"n":9011,"o":50.5,"t":"2026-06-12T04:00:00Z","v":4644352,"vw":50.494474},{"c":50.52,"h":50.53,"l":50.5,"n":11827,"o":50.51,"t":"2026-06-15T04:00:00Z","v":8670100,"vw":50.52132},{"c":50.52,"h":50.53,"l":50.51,"n":10649,"o":50.52,"t":"2026-06-16T04:00:00Z","v":6191149,"vw":50.523342},{"c":50.48,"h":50.56,"l":50.48,"n":9191,"o":50.53,"t":"2026-06-17T04:00:00Z","v":6659541,"vw":50.509233},{"c":50.5,"h":50.52,"l":50.49,"n":10186,"o":50.5,"t":"2026-06-18T04:00:00Z","v":4454369,"vw":50.510984},{"c":50.48,"h":50.51,"l":50.48,"n":9877,"o":50.5,"t":"2026-06-22T04:00:00Z","v":5167427,"vw":50.494346},{"c":50.52,"h":50.52,"l":50.5,"n":11848,"o":50.5,"t":"2026-06-23T04:00:00Z","v":8021981,"vw":50.510623},{"c":50.53,"h":50.54,"l":50.52,"n":8080,"o":50.53,"t":"2026-06-24T04:00:00Z","v":5459462,"vw":50.533128},{"c":50.55,"h":50.55,"l":50.53,"n":9732,"o":50.55,"t":"2026-06-25T04:00:00Z","v":5423574,"vw":50.540807},{"c":50.57,"h":50.58,"l":50.56,"n":10668,"o":50.57,"t":"2026-06-26T04:00:00Z","v":4584520,"vw":50.57362},{"c":50.58,"h":50.59,"l":50.57,"n":8407,"o":50.57,"t":"2026-06-29T04:00:00Z","v":4797956,"vw":50.575566},{"c":50.57,"h":50.59,"l":50.57,"n":10113,"o":50.59,"t":"2026-06-30T04:00:00Z","v":17970434,"vw":50.584182},{"c":50.4,"h":50.41,"l":50.39,"n":11858,"o":50.41,"t":"2026-07-01T04:00:00Z","v":6782581,"vw":50.403846},{"c":50.42,"h":50.44,"l":50.42,"n":10442,"o":50.43,"t":"2026-07-02T04:00:00Z","v":4315606,"vw":50.431044},{"c":50.45,"h":50.45,"l":50.43,"n":10271,"o":50.439,"t":"2026-07-06T04:00:00Z","v":4972036,"vw":50.439021},{"c":50.43,"h":50.46,"l":50.43,"n":11284,"o":50.46,"t":"2026-07-07T04:00:00Z","v":4361125,"vw":50.444148},{"c":50.44,"h":50.44,"l":50.42,"n":12200,"o":50.43,"t":"2026-07-08T04:00:00Z","v":4813610,"vw":50.435074},{"c":50.45,"h":50.45,"l":50.44,"n":13098,"o":50.44,"t":"2026-07-09T04:00:00Z","v":5178252,"vw":50.446052},{"c":50.45,"h":50.47,"l":50.43,"n":14871,"o":50.46,"t":"2026-07-10T04:00:00Z","v":7864592,"vw":50.446557},{"c":50.44,"h":50.45,"l":50.42,"n":11981,"o":50.44,"t":"2026-07-13T04:00:00Z","v":4675470,"vw":50.433781},{"c":50.47,"h":50.47,"l":50.45,"n":13157,"o":50.45,"t":"2026-07-14T04:00:00Z","v":4741951,"vw":50.457743},{"c":50.48,"h":50.49,"l":50.47,"n":12810,"o":50.48,"t":"2026-07-15T04:00:00Z","v":4142365,"vw":50.484221},{"c":50.48,"h":50.49,"l":50.47,"n":10079,"o":50.49,"t":"2026-07-16T04:00:00Z","v":7681899,"vw":50.483304},{"c":50.5,"h":50.51,"l":50.48,"n":8987,"o":50.495,"t":"2026-07-17T04:00:00Z","v":7120350,"vw":50.490356},{"c":50.49,"h":50.5,"l":50.49,"n":9938,"o":50.49,"t":"2026-07-20T04:00:00Z","v":4500949,"vw":50.495485},{"c":50.48,"h":50.5,"l":50.48,"n":10889,"o":50.493,"t":"2026-07-21T04:00:00Z","v":5111020,"vw":50.493708},{"c":50.49,"h":50.5,"l":50.48,"n":10966,"o":50.5,"t":"2026-07-22T04:00:00Z","v":3926513,"vw":50.485146},{"c":50.48,"h":50.48,"l":50.46,"n":13828,"o":50.46,"t":"2026-07-23T04:00:00Z","v":6513614,"vw":50.467585},{"c":50.48,"h":50.49,"l":50.48,"n":7530,"o":50.48,"t":"2026-07-24T04:00:00Z","v":4693010,"vw":50.485359},{"c":50.49,"h":50.5,"l":50.48,"n":8799,"o":50.48,"t":"2026-07-27T04:00:00Z","v":5577248,"vw":50.49331},{"c":50.52,"h":50.53,"l":50.495,"n":10897,"o":50.5,"t":"2026-07-28T04:00:00Z","v":8087007,"vw":50.512497},{"c":50.54,"h":50.54,"l":50.51,"n":9669,"o":50.52,"t":"2026-07-29T04:00:00Z","v":4468751,"vw":50.51943},{"c":50.54,"h":50.56,"l":50.53,"n":8120,"o":50.54,"t":"2026-07-30T04:00:00Z","v":5692173,"vw":50.545252},{"c":50.54,"h":50.55,"l":50.54,"n":11505,"o":50.55,"t":"2026-07-31T04:00:00Z","v":5914698,"vw":50.544121},{"c":50.4,"h":50.41,"l":50.39,"n":22605,"o":50.41,"t":"2026-08-03T04:00:00Z","v":6120132,"vw":50.403803},{"c":50.42,"h":50.43,"l":50.42,"n":24771,"o":50.43,"t":"2026-08-04T04:00:00Z","v":7490747,"vw":50.423185},{"c":50.41,"h":50.43,"l":50.41,"n":21689,"o":50.429,"t":"2026-08-05T04:00:00Z","v":10722598,"vw":50.419156},{"c":50.4,"h":50.42,"l":50.4,"n":14120,"o":50.41,"t":"2026-08-06T04:00:00Z","v":6404903,"vw":50.409415},{"c":50.44,"h":50.45,"l":50.43,"n":26171,"o":50.45,"t":"2026-08-07T04:00:00Z","v":7089142,"vw":50.440607},{"c":50.44,"h":50.45,"l":50.43,"n":16307,"o":50.44,"t":"2026-08-10T04:00:00Z","v":5036071,"vw":50.440222},{"c":50.45,"h":50.46,"l":50.44,"n":11967,"o":50.44,"t":"2026-08-11T04:00:00Z","v":5072987,"vw":50.454595},{"c":50.46,"h":50.47,"l":50.46,"n":11783,"o":50.47,"t":"2026-08-12T04:00:00Z","v":4378998,"vw":50.46464},{"c":50.48,"h":50.5,"l":50.4708,"n":8138,"o":50.49,"t":"2026-08-13T04:00:00Z","v":4111372,"vw":50.489883},{"c":50.5,"h":50.51,"l":50.49,"n":9542,"o":50.51,"t":"2026-08-14T04:00:00Z","v":4613092,"vw":50.503099},{"c":50.51,"h":50.51,"l":50.5,"n":11835,"o":50.507,"t":"2026-08-17T04:00:00Z","v":5424178,"vw":50.504407},{"c":50.52,"h":50.52,"l":50.5,"n":10028,"o":50.51,"t":"2026-08-18T04:00:00Z","v":8496935,"vw":50.511469},{"c":50.52,"h":50.53,"l":50.51,"n":10801,"o":50.51,"t":"2026-08-19T04:00:00Z","v":7529275,"vw":50.515605},{"c":50.52,"h":50.53,"l":50.51,"n":12742,"o":50.52,"t":"2026-08-20T04:00:00Z","v":5517208,"vw":50.517625},{"c":50.53,"h":50.53,"l":50.52,"n":8405,"o":50.53,"t":"2026-08-21T04:00:00Z","v":4886988,"vw":50.52475},{"c":50.54,"h":50.54,"l":50.52,"n":9868,"o":50.525,"t":"2026-08-24T04:00:00Z","v":5640127,"vw":50.53359},{"c":50.55,"h":50.55,"l":50.54,"n":9296,"o":50.55,"t":"2026-08-25T04:00:00Z","v":4887261,"vw":50.545257},{"c":50.55,"h":50.56,"l":50.54,"n":9501,"o":50.55,"t":"2026-08-26T04:00:00Z","v":5198462,"vw":50.54686},{"c":50.55,"h":50.56,"l":50.55,"n":9389,"o":50.555,"t":"2026-08-27T04:00:00Z","v":5049587,"vw":50.554081},{"c":50.54,"h":50.5667,"l":50.53,"n":9915,"o":50.56,"t":"2026-08-28T04:00:00Z","v":7031107,"vw":50.54523},{"c":50.54,"h":50.55,"l":50.53,"n":10241,"o":50.53,"t":"2026-08-31T04:00:00Z","v":5517226,"vw":50.540608},{"c":50.36,"h":50.38,"l":50.35,"n":14900,"o":50.38,"t":"2026-09-01T04:00:00Z","v":13404141,"vw":50.364128},{"c":50.37,"h":50.37,"l":50.36,"n":12002,"o":50.36,"t":"2026-09-02T04:00:00Z","v":5551300,"vw":50.365167},{"c":50.39,"h":50.39,"l":50.38,"n":12829,"o":50.38,"t":"2026-09-03T04:00:00Z","v":7346328,"vw":50.384892},{"c":50.39,"h":50.4,"l":50.38,"n":13925,"o":50.39,"t":"2026-09-04T04:00:00Z","v":5736993,"vw":50.387846},{"c":50.38,"h":50.4,"l":50.38,"n":10317,"o":50.39,"t":"2026-09-08T04:00:00Z","v":6237355,"vw":50.394647},{"c":50.4,"h":50.4,"l":50.38,"n":13656,"o":50.38,"t":"2026-09-09T04:00:00Z","v":5684412,"vw":50.386575},{"c":50.35,"h":50.39,"l":50.35,"n":14297,"o":50.38,"t":"2026-09-10T04:00:00Z","v":9831433,"vw":50.363114},{"c":50.36,"h":50.37,"l":50.35,"n":10443,"o":50.37,"t":"2026-09-11T04:00:00Z","v":4902888,"vw":50.354566},{"c":50.35,"h":50.36,"l":50.35,"n":13711,"o":50.35,"t":"2026-09-14T04:00:00Z","v":9014126,"vw":50.354381},{"c":50.34,"h":50.36,"l":50.34,"n":13207,"o":50.35,"t":"2026-09-15T04:00:00Z","v":8581833,"vw":50.348029},{"c":50.35,"h":50.39,"l":50.35,"n":18981,"o":50.36,"t":"2026-09-16T04:00:00Z","v":17257432,"vw":50.372101},{"c":50.38,"h":50.38,"l":50.36,"n":12714,"o":50.37,"t":"2026-09-17T04:00:00Z","v":6205315,"vw":50.371493},{"c":50.37,"h":50.38,"l":50.36,"n":10003,"o":50.38,"t":"2026-09-18T04:00:00Z","v":6114595,"vw":50.366466},{"c":50.37,"h":50.39,"l":50.36,"n":12134,"o":50.38,"t":"2026-09-21T04:00:00Z","v":6385609,"vw":50.378736},{"c":50.37,"h":50.39,"l":50.36,"n":13860,"o":50.38,"t":"2026-09-22T04:00:00Z","v":8263731,"vw":50.368037},{"c":50.34,"h":50.38,"l":50.33,"n":11635,"o":50.37,"t":"2026-09-23T04:00:00Z","v":7211310,"vw":50.344429},{"c":50.33,"h":50.37,"l":50.33,"n":12078,"o":50.36,"t":"2026-09-24T04:00:00Z","v":6217134,"vw":50.354206},{"c":50.37,"h":50.37,"l":50.35,"n":11148,"o":50.36,"t":"2026-09-25T04:00:00Z","v":5375770,"vw":50.357456},{"c":50.35,"h":50.365,"l":50.33,"n":14800,"o":50.36,"t":"2026-09-28T04:00:00Z","v":8139541,"vw":50.342524},{"c":50.38,"h":50.38,"l":50.34,"n":24756,"o":50.35,"t":"2026-09-29T04:00:00Z","v":25299379,"vw":50.365262},{"c":50.37,"h":50.39,"l":50.37,"n":18134,"o":50.39,"t":"2026-09-30T04:00:00Z","v":7839524,"vw":50.385563},{"c":50.22,"h":50.22,"l":50.2,"n":13219,"o":50.21,"t":"2026-10-01T04:00:00Z","v":9920508,"vw":50.211869},{"c":50.23,"h":50.25,"l":50.22,"n":13779,"o":50.25,"t":"2026-10-02T04:00:00Z","v":8118735,"vw":50.233569},{"c":50.24,"h":50.25,"l":50.23,"n":13161,"o":50.24,"t":"2026-10-05T04:00:00Z","v":6641049,"vw":50.238512},{"c":50.25,"h":50.27,"l":50.235,"n":12310,"o":50.25,"t":"2026-10-06T04:00:00Z","v":7081305,"vw":50.261112},{"c":50.27,"h":50.28,"l":50.25,"n":12035,"o":50.26,"t":"2026-10-07T04:00:00Z","v":6289954,"vw":50.271512},{"c":50.27,"h":50.29,"l":50.26,"n":15282,"o":50.27,"t":"2026-10-08T04:00:00Z","v":7890487,"vw":50.274744},{"c":50.3,"h":50.3,"l":50.28,"n":9877,"o":50.29,"t":"2026-10-09T04:00:00Z","v":4962421,"vw":50.288238},{"c":50.29,"h":50.3,"l":50.27,"n":10929,"o":50.27,"t":"2026-10-12T04:00:00Z","v":6619062,"vw":50.287788},{"c":50.31,"h":50.31,"l":50.28,"n":12997,"o":50.31,"t":"2026-10-13T04:00:00Z","v":7444229,"vw":50.296322},{"c":50.3,"h":50.31,"l":50.28,"n":14712,"o":50.29,"t":"2026-10-14T04:00:00Z","v":12292297,"vw":50.299303},{"c":50.32,"h":50.33,"l":50.31,"n":12483,"o":50.33,"t":"2026-10-15T04:00:00Z","v":9470662,"vw":50.319709},{"c":50.34,"h":50.35,"l":50.32,"n":11936,"o":50.33,"t":"2026-10-16T04:00:00Z","v":7062202,"vw":50.335277},{"c":50.34,"h":50.35,"l":50.33,"n":12526,"o":50.345,"t":"2026-10-19T04:00:00Z","v":8293169,"vw":50.341708},{"c":50.35,"h":50.36,"l":50.34,"n":12840,"o":50.35,"t":"2026-10-20T04:00:00Z","v":8192556,"vw":50.346564},{"c":50.35,"h":50.35,"l":50.33,"n":15380,"o":50.35,"t":"2026-10-21T04:00:00Z","v":7026182,"vw":50.344082},{"c":50.38,"h":50.38,"l":50.354,"n":14130,"o":50.38,"t":"2026-10-22T04:00:00Z","v":9089330,"vw":50.374978}],"volatilityBars":[{"c":50.43,"h":50.43,"l":50.43,"n":6,"o":50.43,"t":"2026-09-22T08:00:00Z","v":190,"vw":50.43},{"c":50.3705,"h":50.38,"l":50.3705,"n":3,"o":50.38,"t":"2026-09-22T11:00:00Z","v":409,"vw":50.375343},{"c":50.3798,"h":50.3798,"l":50.3798,"n":2,"o":50.3798,"t":"2026-09-22T11:30:00Z","v":1272,"vw":50.3798},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-09-22T11:45:00Z","v":1631,"vw":50.38},{"c":50.3791,"h":50.38,"l":50.3791,"n":36,"o":50.38,"t":"2026-09-22T12:00:00Z","v":3302,"vw":50.379579},{"c":50.3791,"h":50.3791,"l":50.375,"n":2,"o":50.375,"t":"2026-09-22T12:30:00Z","v":600,"vw":50.378417},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-09-22T13:00:00Z","v":1300,"vw":50.37},{"c":50.3792,"h":50.3792,"l":50.3792,"n":1,"o":50.3792,"t":"2026-09-22T13:15:00Z","v":243,"vw":50.3792},{"c":50.38,"h":50.39,"l":50.36,"n":1439,"o":50.38,"t":"2026-09-22T13:30:00Z","v":2324193,"vw":50.367967},{"c":50.375,"h":50.38,"l":50.37,"n":524,"o":50.375,"t":"2026-09-22T13:45:00Z","v":126988,"vw":50.373499},{"c":50.375,"h":50.38,"l":50.37,"n":416,"o":50.3799,"t":"2026-09-22T14:00:00Z","v":267102,"vw":50.375962},{"c":50.38,"h":50.38,"l":50.37,"n":448,"o":50.37,"t":"2026-09-22T14:15:00Z","v":724786,"vw":50.370726},{"c":50.375,"h":50.38,"l":50.37,"n":528,"o":50.375,"t":"2026-09-22T14:30:00Z","v":273599,"vw":50.373817},{"c":50.375,"h":50.38,"l":50.37,"n":642,"o":50.375,"t":"2026-09-22T14:45:00Z","v":192552,"vw":50.374648},{"c":50.375,"h":50.38,"l":50.37,"n":554,"o":50.37,"t":"2026-09-22T15:00:00Z","v":182128,"vw":50.372966},{"c":50.36,"h":50.38,"l":50.36,"n":1175,"o":50.3701,"t":"2026-09-22T15:15:00Z","v":935100,"vw":50.366736},{"c":50.36,"h":50.37,"l":50.36,"n":347,"o":50.365,"t":"2026-09-22T15:30:00Z","v":165839,"vw":50.367714},{"c":50.36,"h":50.37,"l":50.36,"n":400,"o":50.365,"t":"2026-09-22T15:45:00Z","v":158167,"vw":50.367173},{"c":50.365,"h":50.37,"l":50.36,"n":615,"o":50.365,"t":"2026-09-22T16:00:00Z","v":187469,"vw":50.365832},{"c":50.365,"h":50.37,"l":50.36,"n":299,"o":50.365,"t":"2026-09-22T16:15:00Z","v":127169,"vw":50.366373},{"c":50.365,"h":50.37,"l":50.36,"n":349,"o":50.365,"t":"2026-09-22T16:30:00Z","v":116820,"vw":50.364845},{"c":50.365,"h":50.37,"l":50.36,"n":541,"o":50.365,"t":"2026-09-22T16:45:00Z","v":185131,"vw":50.364532},{"c":50.365,"h":50.37,"l":50.36,"n":292,"o":50.365,"t":"2026-09-22T17:00:00Z","v":66966,"vw":50.363731},{"c":50.36,"h":50.37,"l":50.36,"n":313,"o":50.3667,"t":"2026-09-22T17:15:00Z","v":109116,"vw":50.363553},{"c":50.365,"h":50.37,"l":50.36,"n":359,"o":50.364,"t":"2026-09-22T17:30:00Z","v":97220,"vw":50.364512},{"c":50.3648,"h":50.37,"l":50.36,"n":452,"o":50.365,"t":"2026-09-22T17:45:00Z","v":150961,"vw":50.363844},{"c":50.3699,"h":50.37,"l":50.36,"n":416,"o":50.3699,"t":"2026-09-22T18:00:00Z","v":161635,"vw":50.36514},{"c":50.365,"h":50.37,"l":50.36,"n":390,"o":50.3648,"t":"2026-09-22T18:15:00Z","v":170746,"vw":50.367004},{"c":50.365,"h":50.37,"l":50.36,"n":370,"o":50.365,"t":"2026-09-22T18:30:00Z","v":71066,"vw":50.365522},{"c":50.365,"h":50.37,"l":50.36,"n":615,"o":50.365,"t":"2026-09-22T18:45:00Z","v":160760,"vw":50.364636},{"c":50.365,"h":50.37,"l":50.36,"n":606,"o":50.3667,"t":"2026-09-22T19:00:00Z","v":379850,"vw":50.368165},{"c":50.3699,"h":50.37,"l":50.36,"n":575,"o":50.365,"t":"2026-09-22T19:15:00Z","v":437819,"vw":50.364653},{"c":50.3699,"h":50.37,"l":50.36,"n":460,"o":50.37,"t":"2026-09-22T19:30:00Z","v":161552,"vw":50.36604},{"c":50.37,"h":50.37,"l":50.36,"n":570,"o":50.365,"t":"2026-09-22T19:45:00Z","v":292471,"vw":50.36583},{"c":50.37,"h":50.37,"l":50.37,"n":10,"o":50.37,"t":"2026-09-22T20:00:00Z","v":15866,"vw":50.37},{"c":50.368,"h":50.37,"l":50.368,"n":15,"o":50.37,"t":"2026-09-22T20:15:00Z","v":2960,"vw":50.368362},{"c":50.3615,"h":50.37,"l":50.3615,"n":6,"o":50.37,"t":"2026-09-22T20:45:00Z","v":3516,"vw":50.369698},{"c":50.3615,"h":50.3615,"l":50.3615,"n":1,"o":50.3615,"t":"2026-09-22T21:45:00Z","v":250,"vw":50.3615},{"c":50.3601,"h":50.3601,"l":50.3601,"n":1,"o":50.3601,"t":"2026-09-22T22:00:00Z","v":200,"vw":50.3601},{"c":50.3615,"h":50.3615,"l":50.3615,"n":1,"o":50.3615,"t":"2026-09-22T22:30:00Z","v":3000,"vw":50.3615},{"c":50.3615,"h":50.3615,"l":50.3615,"n":1,"o":50.3615,"t":"2026-09-22T23:00:00Z","v":800,"vw":50.3615},{"c":50.37,"h":50.37,"l":50.37,"n":2,"o":50.37,"t":"2026-09-23T08:00:00Z","v":519,"vw":50.37},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-09-23T11:15:00Z","v":440,"vw":50.38},{"c":50.3703,"h":50.3703,"l":50.37,"n":4,"o":50.37,"t":"2026-09-23T11:45:00Z","v":1323,"vw":50.370038},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-09-23T12:30:00Z","v":402,"vw":50.37},{"c":50.37,"h":50.3785,"l":50.37,"n":6,"o":50.3785,"t":"2026-09-23T13:00:00Z","v":1589,"vw":50.370567},{"c":50.38,"h":50.38,"l":50.37,"n":2,"o":50.37,"t":"2026-09-23T13:15:00Z","v":2600,"vw":50.379615},{"c":50.37,"h":50.38,"l":50.37,"n":516,"o":50.37,"t":"2026-09-23T13:30:00Z","v":275078,"vw":50.374982},{"c":50.355,"h":50.375,"l":50.35,"n":429,"o":50.375,"t":"2026-09-23T13:45:00Z","v":347794,"vw":50.360615},{"c":50.355,"h":50.36,"l":50.35,"n":315,"o":50.355,"t":"2026-09-23T14:00:00Z","v":243292,"vw":50.353914},{"c":50.3513,"h":50.36,"l":50.35,"n":338,"o":50.355,"t":"2026-09-23T14:15:00Z","v":205187,"vw":50.351981},{"c":50.355,"h":50.36,"l":50.35,"n":312,"o":50.35,"t":"2026-09-23T14:30:00Z","v":341911,"vw":50.356145},{"c":50.355,"h":50.36,"l":50.35,"n":307,"o":50.355,"t":"2026-09-23T14:45:00Z","v":168051,"vw":50.354319},{"c":50.35,"h":50.36,"l":50.35,"n":250,"o":50.3534,"t":"2026-09-23T15:00:00Z","v":69575,"vw":50.354039},{"c":50.35,"h":50.36,"l":50.35,"n":386,"o":50.3561,"t":"2026-09-23T15:15:00Z","v":150313,"vw":50.355566},{"c":50.355,"h":50.36,"l":50.35,"n":249,"o":50.3599,"t":"2026-09-23T15:30:00Z","v":128756,"vw":50.356107},{"c":50.36,"h":50.36,"l":50.35,"n":347,"o":50.3532,"t":"2026-09-23T15:45:00Z","v":264672,"vw":50.354845},{"c":50.355,"h":50.36,"l":50.35,"n":255,"o":50.3532,"t":"2026-09-23T16:00:00Z","v":81300,"vw":50.355117},{"c":50.355,"h":50.36,"l":50.35,"n":799,"o":50.355,"t":"2026-09-23T16:15:00Z","v":224008,"vw":50.352785},{"c":50.351,"h":50.36,"l":50.35,"n":290,"o":50.355,"t":"2026-09-23T16:30:00Z","v":77588,"vw":50.354345},{"c":50.3433,"h":50.36,"l":50.34,"n":442,"o":50.355,"t":"2026-09-23T16:45:00Z","v":210203,"vw":50.343671},{"c":50.34,"h":50.35,"l":50.33,"n":412,"o":50.34,"t":"2026-09-23T17:00:00Z","v":150346,"vw":50.337067},{"c":50.34,"h":50.34,"l":50.33,"n":349,"o":50.335,"t":"2026-09-23T17:15:00Z","v":176106,"vw":50.334091},{"c":50.33,"h":50.34,"l":50.33,"n":370,"o":50.335,"t":"2026-09-23T17:30:00Z","v":99043,"vw":50.333646},{"c":50.3359,"h":50.34,"l":50.33,"n":459,"o":50.33,"t":"2026-09-23T17:45:00Z","v":159883,"vw":50.334807},{"c":50.335,"h":50.34,"l":50.33,"n":375,"o":50.33,"t":"2026-09-23T18:00:00Z","v":229461,"vw":50.337499},{"c":50.335,"h":50.34,"l":50.33,"n":338,"o":50.335,"t":"2026-09-23T18:15:00Z","v":128830,"vw":50.335832},{"c":50.3399,"h":50.34,"l":50.33,"n":762,"o":50.335,"t":"2026-09-23T18:30:00Z","v":1174061,"vw":50.332984},{"c":50.335,"h":50.34,"l":50.33,"n":351,"o":50.34,"t":"2026-09-23T18:45:00Z","v":230773,"vw":50.335587},{"c":50.335,"h":50.34,"l":50.33,"n":551,"o":50.34,"t":"2026-09-23T19:00:00Z","v":356544,"vw":50.336393},{"c":50.33,"h":50.34,"l":50.33,"n":602,"o":50.34,"t":"2026-09-23T19:15:00Z","v":435144,"vw":50.338221},{"c":50.345,"h":50.35,"l":50.33,"n":747,"o":50.34,"t":"2026-09-23T19:30:00Z","v":606548,"vw":50.339837},{"c":50.34,"h":50.35,"l":50.3341,"n":947,"o":50.345,"t":"2026-09-23T19:45:00Z","v":645845,"vw":50.342665},{"c":50.3307,"h":50.34,"l":50.3307,"n":10,"o":50.34,"t":"2026-09-23T20:00:00Z","v":5793,"vw":50.339156},{"c":50.3569,"h":50.3569,"l":50.34,"n":2,"o":50.34,"t":"2026-09-23T20:15:00Z","v":830,"vw":50.354253},{"c":50.335,"h":50.335,"l":50.33,"n":9,"o":50.33,"t":"2026-09-23T20:30:00Z","v":10575,"vw":50.330103},{"c":50.33,"h":50.33,"l":50.33,"n":1,"o":50.33,"t":"2026-09-23T20:45:00Z","v":2523,"vw":50.33},{"c":50.338,"h":50.338,"l":50.338,"n":1,"o":50.338,"t":"2026-09-23T21:15:00Z","v":126,"vw":50.338},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-09-23T21:30:00Z","v":501,"vw":50.34},{"c":50.338,"h":50.338,"l":50.338,"n":1,"o":50.338,"t":"2026-09-23T23:00:00Z","v":3000,"vw":50.338},{"c":50.3391,"h":50.3391,"l":50.3391,"n":1,"o":50.3391,"t":"2026-09-23T23:30:00Z","v":100,"vw":50.3391},{"c":50.34,"h":50.34,"l":50.34,"n":6,"o":50.34,"t":"2026-09-24T08:15:00Z","v":266,"vw":50.34},{"c":50.33,"h":50.34,"l":50.33,"n":2,"o":50.34,"t":"2026-09-24T09:30:00Z","v":1500,"vw":50.331873},{"c":50.332,"h":50.332,"l":50.332,"n":1,"o":50.332,"t":"2026-09-24T11:30:00Z","v":400,"vw":50.332},{"c":50.3385,"h":50.3385,"l":50.3385,"n":1,"o":50.3385,"t":"2026-09-24T11:45:00Z","v":500,"vw":50.3385},{"c":50.3485,"h":50.3485,"l":50.34,"n":9,"o":50.34,"t":"2026-09-24T12:15:00Z","v":12283,"vw":50.343208},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-09-24T12:45:00Z","v":200,"vw":50.34},{"c":50.35,"h":50.35,"l":50.35,"n":16,"o":50.35,"t":"2026-09-24T13:15:00Z","v":31819,"vw":50.35},{"c":50.365,"h":50.37,"l":50.35,"n":1090,"o":50.36,"t":"2026-09-24T13:30:00Z","v":736482,"vw":50.357282},{"c":50.36,"h":50.37,"l":50.36,"n":544,"o":50.3661,"t":"2026-09-24T13:45:00Z","v":378931,"vw":50.36449},{"c":50.365,"h":50.37,"l":50.36,"n":709,"o":50.36,"t":"2026-09-24T14:00:00Z","v":323726,"vw":50.361346},{"c":50.36,"h":50.37,"l":50.36,"n":379,"o":50.3602,"t":"2026-09-24T14:15:00Z","v":417191,"vw":50.36575},{"c":50.365,"h":50.37,"l":50.36,"n":265,"o":50.365,"t":"2026-09-24T14:30:00Z","v":161470,"vw":50.362339},{"c":50.36,"h":50.3699,"l":50.36,"n":287,"o":50.36,"t":"2026-09-24T14:45:00Z","v":114279,"vw":50.362008},{"c":50.355,"h":50.3676,"l":50.35,"n":348,"o":50.36,"t":"2026-09-24T15:00:00Z","v":123530,"vw":50.358427},{"c":50.355,"h":50.36,"l":50.35,"n":315,"o":50.35,"t":"2026-09-24T15:15:00Z","v":87523,"vw":50.353006},{"c":50.345,"h":50.36,"l":50.34,"n":483,"o":50.3503,"t":"2026-09-24T15:30:00Z","v":195268,"vw":50.350237},{"c":50.345,"h":50.35,"l":50.34,"n":357,"o":50.345,"t":"2026-09-24T15:45:00Z","v":210220,"vw":50.346944},{"c":50.34,"h":50.35,"l":50.34,"n":703,"o":50.3433,"t":"2026-09-24T16:00:00Z","v":123284,"vw":50.345933},{"c":50.359,"h":50.36,"l":50.34,"n":750,"o":50.35,"t":"2026-09-24T16:15:00Z","v":1035781,"vw":50.352789},{"c":50.355,"h":50.36,"l":50.35,"n":353,"o":50.355,"t":"2026-09-24T16:30:00Z","v":87673,"vw":50.355055},{"c":50.35,"h":50.3599,"l":50.35,"n":287,"o":50.355,"t":"2026-09-24T16:45:00Z","v":90168,"vw":50.354217},{"c":50.355,"h":50.36,"l":50.35,"n":368,"o":50.355,"t":"2026-09-24T17:00:00Z","v":102350,"vw":50.353928},{"c":50.35,"h":50.36,"l":50.35,"n":358,"o":50.36,"t":"2026-09-24T17:15:00Z","v":118584,"vw":50.354326},{"c":50.36,"h":50.36,"l":50.35,"n":293,"o":50.35,"t":"2026-09-24T17:30:00Z","v":128926,"vw":50.355047},{"c":50.3599,"h":50.36,"l":50.35,"n":530,"o":50.355,"t":"2026-09-24T17:45:00Z","v":137798,"vw":50.353419},{"c":50.355,"h":50.36,"l":50.35,"n":235,"o":50.3576,"t":"2026-09-24T18:00:00Z","v":158374,"vw":50.352987},{"c":50.35,"h":50.36,"l":50.35,"n":291,"o":50.3565,"t":"2026-09-24T18:15:00Z","v":177727,"vw":50.35315},{"c":50.36,"h":50.36,"l":50.35,"n":333,"o":50.35,"t":"2026-09-24T18:30:00Z","v":144423,"vw":50.355589},{"c":50.3502,"h":50.36,"l":50.35,"n":311,"o":50.355,"t":"2026-09-24T18:45:00Z","v":126730,"vw":50.352788},{"c":50.345,"h":50.3599,"l":50.34,"n":492,"o":50.3564,"t":"2026-09-24T19:00:00Z","v":229917,"vw":50.346703},{"c":50.35,"h":50.35,"l":50.34,"n":513,"o":50.3443,"t":"2026-09-24T19:15:00Z","v":221326,"vw":50.34274},{"c":50.34,"h":50.35,"l":50.34,"n":611,"o":50.345,"t":"2026-09-24T19:30:00Z","v":280324,"vw":50.343555},{"c":50.335,"h":50.35,"l":50.3301,"n":685,"o":50.34,"t":"2026-09-24T19:45:00Z","v":227492,"vw":50.341158},{"c":50.34,"h":50.34,"l":50.33,"n":27,"o":50.33,"t":"2026-09-24T20:00:00Z","v":24110,"vw":50.333682},{"c":50.3301,"h":50.3301,"l":50.3301,"n":1,"o":50.3301,"t":"2026-09-24T20:15:00Z","v":275,"vw":50.3301},{"c":50.33,"h":50.335,"l":50.33,"n":4,"o":50.3308,"t":"2026-09-24T20:30:00Z","v":408,"vw":50.332654},{"c":50.3315,"h":50.34,"l":50.3315,"n":10,"o":50.34,"t":"2026-09-24T20:45:00Z","v":4982,"vw":50.334838},{"c":50.34,"h":50.34,"l":50.34,"n":4,"o":50.34,"t":"2026-09-25T08:00:00Z","v":500,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-09-25T08:15:00Z","v":100,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-09-25T08:30:00Z","v":200,"vw":50.34},{"c":50.3401,"h":50.3401,"l":50.34,"n":6,"o":50.34,"t":"2026-09-25T11:30:00Z","v":3000,"vw":50.34005},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-09-25T12:15:00Z","v":1900,"vw":50.34},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-09-25T12:45:00Z","v":100,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":2,"o":50.35,"t":"2026-09-25T13:00:00Z","v":200,"vw":50.35},{"c":50.35,"h":50.3501,"l":50.35,"n":17,"o":50.35,"t":"2026-09-25T13:15:00Z","v":17923,"vw":50.350039},{"c":50.36,"h":50.36,"l":50.35,"n":520,"o":50.36,"t":"2026-09-25T13:30:00Z","v":267686,"vw":50.358206},{"c":50.3588,"h":50.36,"l":50.35,"n":339,"o":50.36,"t":"2026-09-25T13:45:00Z","v":173843,"vw":50.357463},{"c":50.3566,"h":50.36,"l":50.35,"n":398,"o":50.3589,"t":"2026-09-25T14:00:00Z","v":191645,"vw":50.355048},{"c":50.3501,"h":50.36,"l":50.35,"n":422,"o":50.355,"t":"2026-09-25T14:15:00Z","v":193432,"vw":50.353532},{"c":50.3565,"h":50.36,"l":50.35,"n":575,"o":50.355,"t":"2026-09-25T14:30:00Z","v":386053,"vw":50.358242},{"c":50.36,"h":50.36,"l":50.35,"n":423,"o":50.355,"t":"2026-09-25T14:45:00Z","v":209359,"vw":50.355901},{"c":50.355,"h":50.36,"l":50.35,"n":293,"o":50.36,"t":"2026-09-25T15:00:00Z","v":159107,"vw":50.356726},{"c":50.3565,"h":50.36,"l":50.35,"n":444,"o":50.355,"t":"2026-09-25T15:15:00Z","v":220981,"vw":50.35489},{"c":50.35,"h":50.36,"l":50.35,"n":675,"o":50.355,"t":"2026-09-25T15:30:00Z","v":196941,"vw":50.355033},{"c":50.355,"h":50.36,"l":50.35,"n":568,"o":50.36,"t":"2026-09-25T15:45:00Z","v":235598,"vw":50.355335},{"c":50.35,"h":50.36,"l":50.35,"n":282,"o":50.3599,"t":"2026-09-25T16:00:00Z","v":136061,"vw":50.355907},{"c":50.355,"h":50.36,"l":50.35,"n":492,"o":50.35,"t":"2026-09-25T16:15:00Z","v":130345,"vw":50.355046},{"c":50.355,"h":50.36,"l":50.35,"n":463,"o":50.36,"t":"2026-09-25T16:30:00Z","v":191030,"vw":50.352461},{"c":50.355,"h":50.36,"l":50.35,"n":229,"o":50.3533,"t":"2026-09-25T16:45:00Z","v":96962,"vw":50.35433},{"c":50.3559,"h":50.36,"l":50.35,"n":279,"o":50.36,"t":"2026-09-25T17:00:00Z","v":231998,"vw":50.354616},{"c":50.36,"h":50.36,"l":50.35,"n":252,"o":50.36,"t":"2026-09-25T17:15:00Z","v":100739,"vw":50.353859},{"c":50.35,"h":50.36,"l":50.35,"n":311,"o":50.36,"t":"2026-09-25T17:30:00Z","v":142657,"vw":50.353571},{"c":50.3565,"h":50.36,"l":50.35,"n":397,"o":50.35,"t":"2026-09-25T17:45:00Z","v":199475,"vw":50.353872},{"c":50.3501,"h":50.36,"l":50.35,"n":287,"o":50.35,"t":"2026-09-25T18:00:00Z","v":161012,"vw":50.356682},{"c":50.35,"h":50.36,"l":50.35,"n":368,"o":50.36,"t":"2026-09-25T18:15:00Z","v":162788,"vw":50.353246},{"c":50.355,"h":50.36,"l":50.35,"n":427,"o":50.35,"t":"2026-09-25T18:30:00Z","v":342453,"vw":50.357147},{"c":50.3567,"h":50.36,"l":50.35,"n":365,"o":50.3566,"t":"2026-09-25T18:45:00Z","v":141977,"vw":50.354924},{"c":50.37,"h":50.37,"l":50.35,"n":522,"o":50.355,"t":"2026-09-25T19:00:00Z","v":273910,"vw":50.36079},{"c":50.3666,"h":50.37,"l":50.36,"n":475,"o":50.365,"t":"2026-09-25T19:15:00Z","v":254131,"vw":50.366122},{"c":50.365,"h":50.37,"l":50.36,"n":590,"o":50.365,"t":"2026-09-25T19:30:00Z","v":264804,"vw":50.366156},{"c":50.365,"h":50.37,"l":50.36,"n":597,"o":50.365,"t":"2026-09-25T19:45:00Z","v":266830,"vw":50.366878},{"c":50.36,"h":50.37,"l":50.35,"n":31,"o":50.37,"t":"2026-09-25T20:00:00Z","v":11747,"vw":50.358481},{"c":50.3615,"h":50.3615,"l":50.3615,"n":1,"o":50.3615,"t":"2026-09-25T20:30:00Z","v":100,"vw":50.3615},{"c":50.36,"h":50.36,"l":50.36,"n":5,"o":50.36,"t":"2026-09-25T22:00:00Z","v":2001,"vw":50.36},{"c":50.36,"h":50.36,"l":50.36,"n":3,"o":50.36,"t":"2026-09-25T22:30:00Z","v":425,"vw":50.36},{"c":50.362,"h":50.362,"l":50.36,"n":4,"o":50.3605,"t":"2026-09-25T22:45:00Z","v":1566,"vw":50.36141},{"c":50.36,"h":50.36,"l":50.36,"n":1,"o":50.36,"t":"2026-09-28T08:00:00Z","v":235,"vw":50.36},{"c":50.36,"h":50.36,"l":50.36,"n":1,"o":50.36,"t":"2026-09-28T09:15:00Z","v":250,"vw":50.36},{"c":50.36,"h":50.36,"l":50.36,"n":1,"o":50.36,"t":"2026-09-28T09:45:00Z","v":100,"vw":50.36},{"c":50.3762,"h":50.3762,"l":50.3762,"n":1,"o":50.3762,"t":"2026-09-28T10:00:00Z","v":500,"vw":50.3762},{"c":50.3681,"h":50.3681,"l":50.3601,"n":2,"o":50.3601,"t":"2026-09-28T11:15:00Z","v":2875,"vw":50.365874},{"c":50.365,"h":50.365,"l":50.365,"n":1,"o":50.365,"t":"2026-09-28T11:45:00Z","v":200,"vw":50.365},{"c":50.3679,"h":50.3679,"l":50.3679,"n":1,"o":50.3679,"t":"2026-09-28T12:00:00Z","v":1005,"vw":50.3679},{"c":50.3685,"h":50.3685,"l":50.3685,"n":1,"o":50.3685,"t":"2026-09-28T12:30:00Z","v":145,"vw":50.3685},{"c":50.36,"h":50.36,"l":50.36,"n":3,"o":50.36,"t":"2026-09-28T12:45:00Z","v":350,"vw":50.36},{"c":50.3501,"h":50.365,"l":50.35,"n":547,"o":50.36,"t":"2026-09-28T13:30:00Z","v":332908,"vw":50.351536},{"c":50.355,"h":50.36,"l":50.35,"n":780,"o":50.355,"t":"2026-09-28T13:45:00Z","v":480890,"vw":50.355185},{"c":50.345,"h":50.36,"l":50.34,"n":645,"o":50.35,"t":"2026-09-28T14:00:00Z","v":354734,"vw":50.352221},{"c":50.345,"h":50.35,"l":50.34,"n":380,"o":50.345,"t":"2026-09-28T14:15:00Z","v":156999,"vw":50.343775},{"c":50.34,"h":50.35,"l":50.34,"n":560,"o":50.345,"t":"2026-09-28T14:30:00Z","v":261981,"vw":50.343422},{"c":50.33,"h":50.35,"l":50.33,"n":733,"o":50.34,"t":"2026-09-28T14:45:00Z","v":505572,"vw":50.335844},{"c":50.335,"h":50.34,"l":50.33,"n":481,"o":50.3335,"t":"2026-09-28T15:00:00Z","v":159440,"vw":50.335904},{"c":50.335,"h":50.34,"l":50.33,"n":680,"o":50.335,"t":"2026-09-28T15:15:00Z","v":403813,"vw":50.33525},{"c":50.3359,"h":50.34,"l":50.33,"n":445,"o":50.34,"t":"2026-09-28T15:30:00Z","v":347255,"vw":50.338317},{"c":50.3335,"h":50.34,"l":50.33,"n":898,"o":50.34,"t":"2026-09-28T15:45:00Z","v":662602,"vw":50.334032},{"c":50.33,"h":50.34,"l":50.33,"n":576,"o":50.33,"t":"2026-09-28T16:00:00Z","v":947955,"vw":50.338785},{"c":50.35,"h":50.35,"l":50.33,"n":394,"o":50.335,"t":"2026-09-28T16:15:00Z","v":166359,"vw":50.33853},{"c":50.345,"h":50.35,"l":50.34,"n":367,"o":50.35,"t":"2026-09-28T16:30:00Z","v":125394,"vw":50.345183},{"c":50.35,"h":50.35,"l":50.34,"n":411,"o":50.345,"t":"2026-09-28T16:45:00Z","v":127729,"vw":50.343298},{"c":50.35,"h":50.35,"l":50.34,"n":389,"o":50.345,"t":"2026-09-28T17:00:00Z","v":133905,"vw":50.345982},{"c":50.35,"h":50.35,"l":50.34,"n":432,"o":50.3467,"t":"2026-09-28T17:15:00Z","v":142115,"vw":50.345605},{"c":50.34,"h":50.35,"l":50.34,"n":307,"o":50.35,"t":"2026-09-28T17:30:00Z","v":97018,"vw":50.346011},{"c":50.35,"h":50.35,"l":50.34,"n":580,"o":50.34,"t":"2026-09-28T17:45:00Z","v":241468,"vw":50.343338},{"c":50.3438,"h":50.35,"l":50.34,"n":470,"o":50.344,"t":"2026-09-28T18:00:00Z","v":194395,"vw":50.345524},{"c":50.345,"h":50.35,"l":50.34,"n":374,"o":50.345,"t":"2026-09-28T18:15:00Z","v":228029,"vw":50.344808},{"c":50.3438,"h":50.35,"l":50.34,"n":445,"o":50.345,"t":"2026-09-28T18:30:00Z","v":496313,"vw":50.342198},{"c":50.345,"h":50.35,"l":50.34,"n":661,"o":50.34,"t":"2026-09-28T18:45:00Z","v":327265,"vw":50.344302},{"c":50.345,"h":50.35,"l":50.34,"n":755,"o":50.349,"t":"2026-09-28T19:00:00Z","v":248617,"vw":50.344414},{"c":50.345,"h":50.35,"l":50.34,"n":826,"o":50.3414,"t":"2026-09-28T19:15:00Z","v":352149,"vw":50.343393},{"c":50.3434,"h":50.35,"l":50.34,"n":500,"o":50.34,"t":"2026-09-28T19:30:00Z","v":187100,"vw":50.345266},{"c":50.3466,"h":50.35,"l":50.34,"n":1004,"o":50.34,"t":"2026-09-28T19:45:00Z","v":330943,"vw":50.34434},{"c":50.345,"h":50.35,"l":50.345,"n":16,"o":50.35,"t":"2026-09-28T20:00:00Z","v":117325,"vw":50.349919},{"c":50.34,"h":50.34,"l":50.34,"n":3,"o":50.34,"t":"2026-09-28T20:45:00Z","v":2054,"vw":50.34},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-09-28T21:45:00Z","v":100,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-09-28T23:30:00Z","v":299,"vw":50.35},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-09-29T11:30:00Z","v":5000,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-09-29T12:00:00Z","v":1000,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-09-29T12:15:00Z","v":1000,"vw":50.34},{"c":50.345,"h":50.345,"l":50.34,"n":2,"o":50.34,"t":"2026-09-29T12:45:00Z","v":500,"vw":50.344},{"c":50.3407,"h":50.3407,"l":50.3407,"n":1,"o":50.3407,"t":"2026-09-29T13:00:00Z","v":1400,"vw":50.3407},{"c":50.345,"h":50.35,"l":50.34,"n":447,"o":50.35,"t":"2026-09-29T13:30:00Z","v":260240,"vw":50.346087},{"c":50.345,"h":50.35,"l":50.34,"n":371,"o":50.345,"t":"2026-09-29T13:45:00Z","v":131987,"vw":50.345442},{"c":50.344,"h":50.35,"l":50.34,"n":378,"o":50.35,"t":"2026-09-29T14:00:00Z","v":964260,"vw":50.345326},{"c":50.3499,"h":50.35,"l":50.34,"n":396,"o":50.345,"t":"2026-09-29T14:15:00Z","v":131829,"vw":50.344183},{"c":50.35,"h":50.35,"l":50.34,"n":1214,"o":50.35,"t":"2026-09-29T14:30:00Z","v":458686,"vw":50.347825},{"c":50.34,"h":50.35,"l":50.34,"n":669,"o":50.345,"t":"2026-09-29T14:45:00Z","v":354377,"vw":50.347103},{"c":50.35,"h":50.35,"l":50.34,"n":1099,"o":50.35,"t":"2026-09-29T15:00:00Z","v":436272,"vw":50.347718},{"c":50.3599,"h":50.36,"l":50.34,"n":699,"o":50.345,"t":"2026-09-29T15:15:00Z","v":968501,"vw":50.353337},{"c":50.355,"h":50.36,"l":50.35,"n":413,"o":50.3566,"t":"2026-09-29T15:30:00Z","v":253684,"vw":50.354414},{"c":50.355,"h":50.36,"l":50.35,"n":594,"o":50.355,"t":"2026-09-29T15:45:00Z","v":207586,"vw":50.354944},{"c":50.36,"h":50.36,"l":50.35,"n":1046,"o":50.355,"t":"2026-09-29T16:00:00Z","v":214722,"vw":50.355907},{"c":50.365,"h":50.365,"l":50.35,"n":1833,"o":50.355,"t":"2026-09-29T16:15:00Z","v":498573,"vw":50.359248},{"c":50.365,"h":50.37,"l":50.36,"n":1416,"o":50.365,"t":"2026-09-29T16:30:00Z","v":442237,"vw":50.365376},{"c":50.36,"h":50.37,"l":50.36,"n":937,"o":50.365,"t":"2026-09-29T16:45:00Z","v":3253896,"vw":50.364788},{"c":50.3699,"h":50.37,"l":50.36,"n":733,"o":50.36,"t":"2026-09-29T17:00:00Z","v":638013,"vw":50.366219},{"c":50.37,"h":50.37,"l":50.36,"n":723,"o":50.36,"t":"2026-09-29T17:15:00Z","v":246833,"vw":50.365687},{"c":50.365,"h":50.37,"l":50.36,"n":666,"o":50.3676,"t":"2026-09-29T17:30:00Z","v":261547,"vw":50.365358},{"c":50.3601,"h":50.37,"l":50.36,"n":717,"o":50.37,"t":"2026-09-29T17:45:00Z","v":362983,"vw":50.365669},{"c":50.37,"h":50.37,"l":50.36,"n":1427,"o":50.365,"t":"2026-09-29T18:00:00Z","v":829053,"vw":50.368076},{"c":50.37,"h":50.37,"l":50.36,"n":1064,"o":50.37,"t":"2026-09-29T18:15:00Z","v":260339,"vw":50.36755},{"c":50.37,"h":50.37,"l":50.36,"n":638,"o":50.37,"t":"2026-09-29T18:30:00Z","v":391784,"vw":50.36664},{"c":50.365,"h":50.37,"l":50.36,"n":342,"o":50.37,"t":"2026-09-29T18:45:00Z","v":242760,"vw":50.367974},{"c":50.375,"h":50.38,"l":50.36,"n":1041,"o":50.37,"t":"2026-09-29T19:00:00Z","v":449188,"vw":50.375064},{"c":50.375,"h":50.38,"l":50.37,"n":1213,"o":50.37,"t":"2026-09-29T19:15:00Z","v":1989194,"vw":50.378597},{"c":50.38,"h":50.38,"l":50.37,"n":1877,"o":50.37,"t":"2026-09-29T19:30:00Z","v":898653,"vw":50.376637},{"c":50.38,"h":50.38,"l":50.37,"n":2634,"o":50.37,"t":"2026-09-29T19:45:00Z","v":689312,"vw":50.375818},{"c":50.38,"h":50.38,"l":50.38,"n":39,"o":50.38,"t":"2026-09-29T20:00:00Z","v":9433324,"vw":50.38},{"c":50.38,"h":50.38,"l":50.3718,"n":18,"o":50.38,"t":"2026-09-29T20:15:00Z","v":7717,"vw":50.379525},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-09-29T20:30:00Z","v":570,"vw":50.37},{"c":50.37,"h":50.37,"l":50.37,"n":4,"o":50.37,"t":"2026-09-29T21:00:00Z","v":520,"vw":50.37},{"c":50.38,"h":50.38,"l":50.37,"n":15,"o":50.38,"t":"2026-09-29T21:45:00Z","v":9530,"vw":50.378289},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-09-29T22:15:00Z","v":1035,"vw":50.38},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-09-29T23:00:00Z","v":694,"vw":50.37},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-09-30T10:30:00Z","v":220,"vw":50.39},{"c":50.3815,"h":50.3815,"l":50.3801,"n":4,"o":50.3801,"t":"2026-09-30T11:00:00Z","v":7643,"vw":50.380366},{"c":50.38,"h":50.38,"l":50.38,"n":4,"o":50.38,"t":"2026-09-30T11:30:00Z","v":301,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-09-30T11:45:00Z","v":1000,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":3,"o":50.38,"t":"2026-09-30T12:00:00Z","v":2307,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-09-30T12:15:00Z","v":260,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":5,"o":50.38,"t":"2026-09-30T12:30:00Z","v":3210,"vw":50.38},{"c":50.3885,"h":50.3885,"l":50.3885,"n":1,"o":50.3885,"t":"2026-09-30T12:45:00Z","v":300,"vw":50.3885},{"c":50.381,"h":50.381,"l":50.3802,"n":3,"o":50.3802,"t":"2026-09-30T13:00:00Z","v":999,"vw":50.380361},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-09-30T13:15:00Z","v":100,"vw":50.38},{"c":50.385,"h":50.39,"l":50.38,"n":432,"o":50.39,"t":"2026-09-30T13:30:00Z","v":845809,"vw":50.388645},{"c":50.3899,"h":50.39,"l":50.38,"n":319,"o":50.385,"t":"2026-09-30T13:45:00Z","v":194599,"vw":50.384657},{"c":50.38,"h":50.39,"l":50.38,"n":422,"o":50.39,"t":"2026-09-30T14:00:00Z","v":417936,"vw":50.387766},{"c":50.3851,"h":50.39,"l":50.38,"n":531,"o":50.385,"t":"2026-09-30T14:15:00Z","v":277632,"vw":50.385463},{"c":50.385,"h":50.39,"l":50.38,"n":720,"o":50.385,"t":"2026-09-30T14:30:00Z","v":221516,"vw":50.386017},{"c":50.385,"h":50.39,"l":50.38,"n":585,"o":50.38,"t":"2026-09-30T14:45:00Z","v":283971,"vw":50.386569},{"c":50.385,"h":50.39,"l":50.38,"n":662,"o":50.38,"t":"2026-09-30T15:00:00Z","v":301339,"vw":50.386578},{"c":50.38,"h":50.39,"l":50.38,"n":655,"o":50.385,"t":"2026-09-30T15:15:00Z","v":191077,"vw":50.384843},{"c":50.3851,"h":50.39,"l":50.38,"n":688,"o":50.38,"t":"2026-09-30T15:30:00Z","v":337087,"vw":50.384482},{"c":50.385,"h":50.39,"l":50.38,"n":792,"o":50.385,"t":"2026-09-30T15:45:00Z","v":282978,"vw":50.386565},{"c":50.385,"h":50.39,"l":50.38,"n":571,"o":50.385,"t":"2026-09-30T16:00:00Z","v":152806,"vw":50.385394},{"c":50.38,"h":50.39,"l":50.38,"n":513,"o":50.3851,"t":"2026-09-30T16:15:00Z","v":228608,"vw":50.383035},{"c":50.39,"h":50.39,"l":50.38,"n":823,"o":50.3833,"t":"2026-09-30T16:30:00Z","v":185195,"vw":50.384383},{"c":50.38,"h":50.39,"l":50.38,"n":1000,"o":50.39,"t":"2026-09-30T16:45:00Z","v":529400,"vw":50.386986},{"c":50.385,"h":50.39,"l":50.38,"n":602,"o":50.38,"t":"2026-09-30T17:00:00Z","v":167133,"vw":50.382981},{"c":50.385,"h":50.39,"l":50.38,"n":695,"o":50.385,"t":"2026-09-30T17:15:00Z","v":163639,"vw":50.383944},{"c":50.385,"h":50.39,"l":50.38,"n":599,"o":50.385,"t":"2026-09-30T17:30:00Z","v":181944,"vw":50.384552},{"c":50.385,"h":50.39,"l":50.38,"n":778,"o":50.385,"t":"2026-09-30T17:45:00Z","v":203219,"vw":50.383267},{"c":50.385,"h":50.39,"l":50.38,"n":657,"o":50.38,"t":"2026-09-30T18:00:00Z","v":296181,"vw":50.38498},{"c":50.385,"h":50.39,"l":50.38,"n":781,"o":50.385,"t":"2026-09-30T18:15:00Z","v":274510,"vw":50.384082},{"c":50.3899,"h":50.39,"l":50.38,"n":547,"o":50.39,"t":"2026-09-30T18:30:00Z","v":170517,"vw":50.386313},{"c":50.385,"h":50.39,"l":50.38,"n":668,"o":50.385,"t":"2026-09-30T18:45:00Z","v":171927,"vw":50.383994},{"c":50.385,"h":50.39,"l":50.38,"n":920,"o":50.385,"t":"2026-09-30T19:00:00Z","v":257002,"vw":50.384782},{"c":50.385,"h":50.39,"l":50.38,"n":813,"o":50.38,"t":"2026-09-30T19:15:00Z","v":397120,"vw":50.385821},{"c":50.385,"h":50.39,"l":50.38,"n":1016,"o":50.385,"t":"2026-09-30T19:30:00Z","v":465741,"vw":50.383772},{"c":50.385,"h":50.39,"l":50.38,"n":1162,"o":50.3899,"t":"2026-09-30T19:45:00Z","v":529278,"vw":50.38454},{"c":50.3815,"h":50.39,"l":50.37,"n":22,"o":50.38,"t":"2026-09-30T20:00:00Z","v":42828,"vw":50.37232},{"c":50.3809,"h":50.3809,"l":50.3809,"n":1,"o":50.3809,"t":"2026-09-30T20:15:00Z","v":100,"vw":50.3809},{"c":50.3885,"h":50.3885,"l":50.38,"n":2,"o":50.38,"t":"2026-09-30T20:30:00Z","v":825,"vw":50.381288},{"c":50.3885,"h":50.39,"l":50.3885,"n":2,"o":50.39,"t":"2026-09-30T21:00:00Z","v":464,"vw":50.389046},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-09-30T21:15:00Z","v":707,"vw":50.38},{"c":50.3899,"h":50.3899,"l":50.3899,"n":2,"o":50.3899,"t":"2026-09-30T21:45:00Z","v":5002,"vw":50.3899},{"c":50.38,"h":50.382,"l":50.38,"n":11,"o":50.382,"t":"2026-09-30T22:00:00Z","v":5635,"vw":50.380038},{"c":50.35,"h":50.35,"l":50.35,"n":5,"o":50.35,"t":"2026-09-30T22:15:00Z","v":4500,"vw":50.35},{"c":50.38,"h":50.38,"l":50.35,"n":8,"o":50.37,"t":"2026-09-30T22:30:00Z","v":30598,"vw":50.362124},{"c":50.354,"h":50.354,"l":50.354,"n":2,"o":50.354,"t":"2026-09-30T22:45:00Z","v":202,"vw":50.354},{"c":50.36,"h":50.36,"l":50.36,"n":1,"o":50.36,"t":"2026-09-30T23:00:00Z","v":218,"vw":50.36},{"c":50.356,"h":50.365,"l":50.35,"n":10,"o":50.36,"t":"2026-09-30T23:45:00Z","v":3100,"vw":50.355855},{"c":50.1108,"h":50.1108,"l":50.1108,"n":1,"o":50.1108,"t":"2026-10-01T08:45:00Z","v":200,"vw":50.1108},{"c":50.19,"h":50.191,"l":50.19,"n":14,"o":50.19,"t":"2026-10-01T11:15:00Z","v":2378,"vw":50.190299},{"c":50.2099,"h":50.2099,"l":50.2099,"n":1,"o":50.2099,"t":"2026-10-01T11:30:00Z","v":100,"vw":50.2099},{"c":50.2092,"h":50.2092,"l":50.2092,"n":1,"o":50.2092,"t":"2026-10-01T11:45:00Z","v":230,"vw":50.2092},{"c":50.2078,"h":50.2078,"l":50.2078,"n":1,"o":50.2078,"t":"2026-10-01T12:15:00Z","v":100,"vw":50.2078},{"c":50.21,"h":50.21,"l":50.2098,"n":15,"o":50.2098,"t":"2026-10-01T13:00:00Z","v":7025,"vw":50.209943},{"c":50.212,"h":50.212,"l":50.212,"n":2,"o":50.212,"t":"2026-10-01T13:15:00Z","v":651,"vw":50.212},{"c":50.2101,"h":50.22,"l":50.21,"n":490,"o":50.21,"t":"2026-10-01T13:30:00Z","v":257012,"vw":50.212525},{"c":50.21,"h":50.22,"l":50.21,"n":392,"o":50.2111,"t":"2026-10-01T13:45:00Z","v":198090,"vw":50.213888},{"c":50.205,"h":50.22,"l":50.2,"n":486,"o":50.215,"t":"2026-10-01T14:00:00Z","v":312423,"vw":50.207272},{"c":50.205,"h":50.21,"l":50.2,"n":462,"o":50.205,"t":"2026-10-01T14:15:00Z","v":335733,"vw":50.20342},{"c":50.205,"h":50.21,"l":50.2,"n":510,"o":50.2,"t":"2026-10-01T14:30:00Z","v":587524,"vw":50.205478},{"c":50.2,"h":50.21,"l":50.2,"n":672,"o":50.205,"t":"2026-10-01T14:45:00Z","v":1019555,"vw":50.205806},{"c":50.2,"h":50.21,"l":50.2,"n":613,"o":50.205,"t":"2026-10-01T15:00:00Z","v":652291,"vw":50.205876},{"c":50.205,"h":50.21,"l":50.2,"n":709,"o":50.2,"t":"2026-10-01T15:15:00Z","v":796398,"vw":50.206324},{"c":50.2199,"h":50.22,"l":50.2,"n":683,"o":50.21,"t":"2026-10-01T15:30:00Z","v":445853,"vw":50.213757},{"c":50.22,"h":50.22,"l":50.21,"n":360,"o":50.22,"t":"2026-10-01T15:45:00Z","v":280901,"vw":50.215066},{"c":50.215,"h":50.22,"l":50.21,"n":458,"o":50.21,"t":"2026-10-01T16:00:00Z","v":139811,"vw":50.21443},{"c":50.2162,"h":50.22,"l":50.21,"n":445,"o":50.22,"t":"2026-10-01T16:15:00Z","v":143532,"vw":50.215602},{"c":50.22,"h":50.22,"l":50.21,"n":581,"o":50.21,"t":"2026-10-01T16:30:00Z","v":218487,"vw":50.214757},{"c":50.22,"h":50.22,"l":50.21,"n":480,"o":50.22,"t":"2026-10-01T16:45:00Z","v":245377,"vw":50.213179},{"c":50.22,"h":50.22,"l":50.21,"n":546,"o":50.21,"t":"2026-10-01T17:00:00Z","v":175367,"vw":50.216391},{"c":50.22,"h":50.22,"l":50.21,"n":324,"o":50.2101,"t":"2026-10-01T17:15:00Z","v":276923,"vw":50.213958},{"c":50.2124,"h":50.22,"l":50.21,"n":321,"o":50.22,"t":"2026-10-01T17:30:00Z","v":126100,"vw":50.217062},{"c":50.215,"h":50.22,"l":50.21,"n":808,"o":50.22,"t":"2026-10-01T17:45:00Z","v":192086,"vw":50.215666},{"c":50.22,"h":50.22,"l":50.21,"n":378,"o":50.215,"t":"2026-10-01T18:00:00Z","v":1373437,"vw":50.21896},{"c":50.215,"h":50.22,"l":50.21,"n":395,"o":50.21,"t":"2026-10-01T18:15:00Z","v":590824,"vw":50.211838},{"c":50.215,"h":50.22,"l":50.21,"n":367,"o":50.215,"t":"2026-10-01T18:30:00Z","v":128477,"vw":50.217511},{"c":50.22,"h":50.22,"l":50.21,"n":297,"o":50.22,"t":"2026-10-01T18:45:00Z","v":180750,"vw":50.215937},{"c":50.2199,"h":50.22,"l":50.21,"n":678,"o":50.22,"t":"2026-10-01T19:00:00Z","v":194298,"vw":50.21757},{"c":50.215,"h":50.22,"l":50.21,"n":440,"o":50.215,"t":"2026-10-01T19:15:00Z","v":259065,"vw":50.21386},{"c":50.2145,"h":50.22,"l":50.21,"n":549,"o":50.22,"t":"2026-10-01T19:30:00Z","v":348307,"vw":50.214181},{"c":50.22,"h":50.22,"l":50.21,"n":593,"o":50.22,"t":"2026-10-01T19:45:00Z","v":404006,"vw":50.216898},{"c":50.2185,"h":50.22,"l":50.21,"n":42,"o":50.22,"t":"2026-10-01T20:00:00Z","v":20522,"vw":50.21982},{"c":50.2183,"h":50.22,"l":50.2115,"n":11,"o":50.2115,"t":"2026-10-01T20:15:00Z","v":2610,"vw":50.218702},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-01T21:30:00Z","v":100,"vw":50.22},{"c":50.2108,"h":50.2108,"l":50.2108,"n":1,"o":50.2108,"t":"2026-10-01T21:45:00Z","v":100,"vw":50.2108},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-01T22:30:00Z","v":2640,"vw":50.22},{"c":50.24,"h":50.24,"l":50.24,"n":2,"o":50.24,"t":"2026-10-02T08:00:00Z","v":300,"vw":50.24},{"c":50.23,"h":50.23,"l":50.23,"n":1,"o":50.23,"t":"2026-10-02T08:15:00Z","v":100,"vw":50.23},{"c":50.23,"h":50.23,"l":50.23,"n":2,"o":50.23,"t":"2026-10-02T08:45:00Z","v":200,"vw":50.23},{"c":50.23,"h":50.23,"l":50.23,"n":1,"o":50.23,"t":"2026-10-02T09:00:00Z","v":499,"vw":50.23},{"c":50.23,"h":50.23,"l":50.23,"n":1,"o":50.23,"t":"2026-10-02T11:00:00Z","v":100,"vw":50.23},{"c":50.24,"h":50.24,"l":50.23,"n":6,"o":50.238,"t":"2026-10-02T12:15:00Z","v":4845,"vw":50.235337},{"c":50.24,"h":50.24,"l":50.235,"n":11,"o":50.24,"t":"2026-10-02T12:30:00Z","v":3134,"vw":50.236422},{"c":50.2485,"h":50.2485,"l":50.2485,"n":1,"o":50.2485,"t":"2026-10-02T13:00:00Z","v":3000,"vw":50.2485},{"c":50.25,"h":50.25,"l":50.24,"n":8,"o":50.2498,"t":"2026-10-02T13:15:00Z","v":4202,"vw":50.246424},{"c":50.245,"h":50.25,"l":50.24,"n":511,"o":50.25,"t":"2026-10-02T13:30:00Z","v":630606,"vw":50.245856},{"c":50.24,"h":50.25,"l":50.24,"n":340,"o":50.245,"t":"2026-10-02T13:45:00Z","v":186328,"vw":50.244986},{"c":50.2467,"h":50.25,"l":50.24,"n":504,"o":50.24,"t":"2026-10-02T14:00:00Z","v":212106,"vw":50.243139},{"c":50.2459,"h":50.25,"l":50.24,"n":579,"o":50.24,"t":"2026-10-02T14:15:00Z","v":476915,"vw":50.241469},{"c":50.2375,"h":50.245,"l":50.23,"n":601,"o":50.245,"t":"2026-10-02T14:30:00Z","v":670653,"vw":50.235488},{"c":50.23,"h":50.24,"l":50.23,"n":644,"o":50.235,"t":"2026-10-02T14:45:00Z","v":312371,"vw":50.235731},{"c":50.2339,"h":50.24,"l":50.23,"n":886,"o":50.23,"t":"2026-10-02T15:00:00Z","v":375370,"vw":50.232623},{"c":50.235,"h":50.24,"l":50.23,"n":1162,"o":50.23,"t":"2026-10-02T15:15:00Z","v":938930,"vw":50.232977},{"c":50.2301,"h":50.24,"l":50.23,"n":461,"o":50.2301,"t":"2026-10-02T15:30:00Z","v":260968,"vw":50.235469},{"c":50.23,"h":50.24,"l":50.23,"n":384,"o":50.235,"t":"2026-10-02T15:45:00Z","v":161699,"vw":50.232714},{"c":50.23,"h":50.24,"l":50.23,"n":717,"o":50.23,"t":"2026-10-02T16:00:00Z","v":174577,"vw":50.232482},{"c":50.225,"h":50.24,"l":50.22,"n":606,"o":50.23,"t":"2026-10-02T16:15:00Z","v":234929,"vw":50.22883},{"c":50.2258,"h":50.23,"l":50.22,"n":324,"o":50.225,"t":"2026-10-02T16:30:00Z","v":204553,"vw":50.226128},{"c":50.225,"h":50.23,"l":50.22,"n":378,"o":50.22,"t":"2026-10-02T16:45:00Z","v":147327,"vw":50.22452},{"c":50.22,"h":50.23,"l":50.22,"n":261,"o":50.2276,"t":"2026-10-02T17:00:00Z","v":120052,"vw":50.228101},{"c":50.225,"h":50.23,"l":50.22,"n":375,"o":50.225,"t":"2026-10-02T17:15:00Z","v":185666,"vw":50.224937},{"c":50.2277,"h":50.23,"l":50.22,"n":406,"o":50.225,"t":"2026-10-02T17:30:00Z","v":125009,"vw":50.225177},{"c":50.22,"h":50.23,"l":50.22,"n":443,"o":50.225,"t":"2026-10-02T17:45:00Z","v":171304,"vw":50.225059},{"c":50.22,"h":50.23,"l":50.22,"n":221,"o":50.22,"t":"2026-10-02T18:00:00Z","v":114139,"vw":50.227234},{"c":50.23,"h":50.23,"l":50.22,"n":256,"o":50.22,"t":"2026-10-02T18:15:00Z","v":104886,"vw":50.225913},{"c":50.23,"h":50.24,"l":50.22,"n":677,"o":50.2236,"t":"2026-10-02T18:30:00Z","v":662141,"vw":50.228853},{"c":50.23,"h":50.24,"l":50.23,"n":498,"o":50.235,"t":"2026-10-02T18:45:00Z","v":274575,"vw":50.233373},{"c":50.235,"h":50.24,"l":50.23,"n":435,"o":50.23,"t":"2026-10-02T19:00:00Z","v":170974,"vw":50.233992},{"c":50.23,"h":50.24,"l":50.23,"n":359,"o":50.2355,"t":"2026-10-02T19:15:00Z","v":190105,"vw":50.235978},{"c":50.225,"h":50.24,"l":50.22,"n":892,"o":50.23,"t":"2026-10-02T19:30:00Z","v":702604,"vw":50.230798},{"c":50.23,"h":50.23,"l":50.22,"n":720,"o":50.225,"t":"2026-10-02T19:45:00Z","v":246947,"vw":50.225247},{"c":50.2201,"h":50.24,"l":50.2201,"n":14,"o":50.23,"t":"2026-10-02T20:00:00Z","v":42332,"vw":50.2309},{"c":50.2215,"h":50.2215,"l":50.2201,"n":8,"o":50.2201,"t":"2026-10-02T20:15:00Z","v":1109,"vw":50.220299},{"c":50.22,"h":50.22,"l":50.22,"n":3,"o":50.22,"t":"2026-10-02T20:30:00Z","v":500,"vw":50.22},{"c":50.229,"h":50.229,"l":50.229,"n":1,"o":50.229,"t":"2026-10-02T21:00:00Z","v":1000,"vw":50.229},{"c":50.23,"h":50.23,"l":50.23,"n":1,"o":50.23,"t":"2026-10-02T21:15:00Z","v":100,"vw":50.23},{"c":50.23,"h":50.23,"l":50.22,"n":2,"o":50.22,"t":"2026-10-02T22:00:00Z","v":509,"vw":50.227859},{"c":50.2285,"h":50.2285,"l":50.2285,"n":1,"o":50.2285,"t":"2026-10-02T22:30:00Z","v":200,"vw":50.2285},{"c":50.23,"h":50.23,"l":50.23,"n":1,"o":50.23,"t":"2026-10-02T23:00:00Z","v":310,"vw":50.23},{"c":50.2309,"h":50.2309,"l":50.2309,"n":2,"o":50.2309,"t":"2026-10-05T11:00:00Z","v":1013,"vw":50.2309},{"c":50.23,"h":50.25,"l":50.23,"n":7,"o":50.25,"t":"2026-10-05T11:30:00Z","v":12797,"vw":50.245335},{"c":50.2498,"h":50.2498,"l":50.2498,"n":2,"o":50.2498,"t":"2026-10-05T12:00:00Z","v":251,"vw":50.2498},{"c":50.24,"h":50.2415,"l":50.24,"n":2,"o":50.2415,"t":"2026-10-05T12:15:00Z","v":300,"vw":50.241},{"c":50.23,"h":50.2496,"l":50.22,"n":13,"o":50.24,"t":"2026-10-05T12:30:00Z","v":17240,"vw":50.235951},{"c":50.23,"h":50.23,"l":50.23,"n":5,"o":50.23,"t":"2026-10-05T12:45:00Z","v":6140,"vw":50.23},{"c":50.2309,"h":50.2309,"l":50.2309,"n":1,"o":50.2309,"t":"2026-10-05T13:00:00Z","v":227,"vw":50.2309},{"c":50.24,"h":50.24,"l":50.24,"n":2,"o":50.24,"t":"2026-10-05T13:15:00Z","v":1040,"vw":50.24},{"c":50.235,"h":50.24,"l":50.23,"n":1501,"o":50.24,"t":"2026-10-05T13:30:00Z","v":447208,"vw":50.234995},{"c":50.2317,"h":50.24,"l":50.23,"n":356,"o":50.235,"t":"2026-10-05T13:45:00Z","v":325966,"vw":50.234438},{"c":50.25,"h":50.25,"l":50.23,"n":868,"o":50.2301,"t":"2026-10-05T14:00:00Z","v":574146,"vw":50.241264},{"c":50.245,"h":50.25,"l":50.24,"n":511,"o":50.245,"t":"2026-10-05T14:15:00Z","v":309552,"vw":50.243226},{"c":50.245,"h":50.25,"l":50.24,"n":414,"o":50.245,"t":"2026-10-05T14:30:00Z","v":204674,"vw":50.244436},{"c":50.2499,"h":50.25,"l":50.24,"n":287,"o":50.25,"t":"2026-10-05T14:45:00Z","v":224278,"vw":50.24557},{"c":50.24,"h":50.25,"l":50.24,"n":377,"o":50.245,"t":"2026-10-05T15:00:00Z","v":231498,"vw":50.244808},{"c":50.2401,"h":50.25,"l":50.24,"n":333,"o":50.2459,"t":"2026-10-05T15:15:00Z","v":160000,"vw":50.243509},{"c":50.2401,"h":50.25,"l":50.24,"n":378,"o":50.24,"t":"2026-10-05T15:30:00Z","v":112262,"vw":50.243887},{"c":50.2456,"h":50.25,"l":50.24,"n":356,"o":50.24,"t":"2026-10-05T15:45:00Z","v":109392,"vw":50.242848},{"c":50.24,"h":50.25,"l":50.23,"n":569,"o":50.245,"t":"2026-10-05T16:00:00Z","v":317987,"vw":50.237375},{"c":50.2359,"h":50.24,"l":50.23,"n":342,"o":50.235,"t":"2026-10-05T16:15:00Z","v":142816,"vw":50.234482},{"c":50.23,"h":50.24,"l":50.23,"n":315,"o":50.235,"t":"2026-10-05T16:30:00Z","v":81836,"vw":50.234206},{"c":50.23,"h":50.24,"l":50.23,"n":311,"o":50.2339,"t":"2026-10-05T16:45:00Z","v":313311,"vw":50.232546},{"c":50.23,"h":50.24,"l":50.23,"n":309,"o":50.235,"t":"2026-10-05T17:00:00Z","v":116435,"vw":50.234852},{"c":50.23,"h":50.24,"l":50.23,"n":557,"o":50.23,"t":"2026-10-05T17:15:00Z","v":306453,"vw":50.233143},{"c":50.234,"h":50.24,"l":50.23,"n":421,"o":50.2301,"t":"2026-10-05T17:30:00Z","v":217459,"vw":50.235133},{"c":50.234,"h":50.24,"l":50.23,"n":447,"o":50.235,"t":"2026-10-05T17:45:00Z","v":426662,"vw":50.237009},{"c":50.235,"h":50.24,"l":50.23,"n":402,"o":50.234,"t":"2026-10-05T18:00:00Z","v":185513,"vw":50.235037},{"c":50.23,"h":50.24,"l":50.23,"n":338,"o":50.23,"t":"2026-10-05T18:15:00Z","v":161938,"vw":50.23278},{"c":50.2396,"h":50.24,"l":50.23,"n":463,"o":50.23,"t":"2026-10-05T18:30:00Z","v":192518,"vw":50.235748},{"c":50.24,"h":50.24,"l":50.23,"n":505,"o":50.24,"t":"2026-10-05T18:45:00Z","v":292114,"vw":50.23507},{"c":50.2399,"h":50.24,"l":50.23,"n":946,"o":50.235,"t":"2026-10-05T19:00:00Z","v":350696,"vw":50.238226},{"c":50.24,"h":50.25,"l":50.23,"n":507,"o":50.2346,"t":"2026-10-05T19:15:00Z","v":278491,"vw":50.241543},{"c":50.245,"h":50.25,"l":50.24,"n":423,"o":50.245,"t":"2026-10-05T19:30:00Z","v":226950,"vw":50.243745},{"c":50.245,"h":50.25,"l":50.24,"n":655,"o":50.245,"t":"2026-10-05T19:45:00Z","v":232132,"vw":50.245062},{"c":50.24,"h":50.245,"l":50.24,"n":34,"o":50.24,"t":"2026-10-05T20:00:00Z","v":20549,"vw":50.241121},{"c":50.242,"h":50.242,"l":50.24,"n":2,"o":50.24,"t":"2026-10-05T20:15:00Z","v":14019,"vw":50.240017},{"c":50.2499,"h":50.2499,"l":50.24,"n":2,"o":50.24,"t":"2026-10-05T20:30:00Z","v":7176,"vw":50.246898},{"c":50.24,"h":50.2415,"l":50.24,"n":4,"o":50.24,"t":"2026-10-05T20:45:00Z","v":599,"vw":50.240498},{"c":50.25,"h":50.25,"l":50.24,"n":3,"o":50.24,"t":"2026-10-05T21:15:00Z","v":10098,"vw":50.245},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-05T22:00:00Z","v":400,"vw":50.25},{"c":50.2415,"h":50.2415,"l":50.2415,"n":1,"o":50.2415,"t":"2026-10-05T22:45:00Z","v":186,"vw":50.2415},{"c":50.2415,"h":50.2415,"l":50.2415,"n":1,"o":50.2415,"t":"2026-10-05T23:30:00Z","v":500,"vw":50.2415},{"c":50.24,"h":50.24,"l":50.24,"n":1,"o":50.24,"t":"2026-10-05T23:45:00Z","v":120,"vw":50.24},{"c":50.24,"h":50.24,"l":50.24,"n":3,"o":50.24,"t":"2026-10-06T09:45:00Z","v":401,"vw":50.24},{"c":50.24,"h":50.24,"l":50.24,"n":1,"o":50.24,"t":"2026-10-06T11:15:00Z","v":693,"vw":50.24},{"c":50.25,"h":50.25,"l":50.2485,"n":10,"o":50.2485,"t":"2026-10-06T12:00:00Z","v":5355,"vw":50.249839},{"c":50.25,"h":50.25,"l":50.25,"n":3,"o":50.25,"t":"2026-10-06T12:30:00Z","v":4800,"vw":50.25},{"c":50.25,"h":50.26,"l":50.25,"n":6,"o":50.26,"t":"2026-10-06T12:45:00Z","v":2923,"vw":50.258885},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-06T13:00:00Z","v":150,"vw":50.25},{"c":50.255,"h":50.26,"l":50.25,"n":642,"o":50.25,"t":"2026-10-06T13:30:00Z","v":348244,"vw":50.253855},{"c":50.2543,"h":50.26,"l":50.25,"n":858,"o":50.255,"t":"2026-10-06T13:45:00Z","v":405125,"vw":50.254739},{"c":50.26,"h":50.26,"l":50.25,"n":697,"o":50.255,"t":"2026-10-06T14:00:00Z","v":381644,"vw":50.257149},{"c":50.255,"h":50.26,"l":50.25,"n":550,"o":50.255,"t":"2026-10-06T14:15:00Z","v":305061,"vw":50.253246},{"c":50.2541,"h":50.26,"l":50.25,"n":434,"o":50.255,"t":"2026-10-06T14:30:00Z","v":127115,"vw":50.254959},{"c":50.26,"h":50.26,"l":50.25,"n":631,"o":50.255,"t":"2026-10-06T14:45:00Z","v":336457,"vw":50.253574},{"c":50.26,"h":50.27,"l":50.25,"n":521,"o":50.255,"t":"2026-10-06T15:00:00Z","v":577228,"vw":50.262181},{"c":50.26,"h":50.27,"l":50.26,"n":469,"o":50.26,"t":"2026-10-06T15:15:00Z","v":431591,"vw":50.26355},{"c":50.27,"h":50.27,"l":50.26,"n":592,"o":50.27,"t":"2026-10-06T15:30:00Z","v":207716,"vw":50.263848},{"c":50.27,"h":50.27,"l":50.26,"n":486,"o":50.265,"t":"2026-10-06T15:45:00Z","v":191016,"vw":50.26542},{"c":50.26,"h":50.27,"l":50.26,"n":524,"o":50.26,"t":"2026-10-06T16:00:00Z","v":315078,"vw":50.263045},{"c":50.2616,"h":50.27,"l":50.26,"n":341,"o":50.26,"t":"2026-10-06T16:15:00Z","v":218840,"vw":50.261567},{"c":50.2601,"h":50.27,"l":50.26,"n":316,"o":50.2616,"t":"2026-10-06T16:30:00Z","v":132724,"vw":50.262386},{"c":50.2661,"h":50.27,"l":50.26,"n":304,"o":50.26,"t":"2026-10-06T16:45:00Z","v":272853,"vw":50.265881},{"c":50.2601,"h":50.27,"l":50.26,"n":255,"o":50.2664,"t":"2026-10-06T17:00:00Z","v":116262,"vw":50.262544},{"c":50.261,"h":50.27,"l":50.26,"n":250,"o":50.2662,"t":"2026-10-06T17:15:00Z","v":125633,"vw":50.264003},{"c":50.2614,"h":50.27,"l":50.26,"n":284,"o":50.265,"t":"2026-10-06T17:30:00Z","v":156004,"vw":50.263898},{"c":50.265,"h":50.27,"l":50.26,"n":387,"o":50.265,"t":"2026-10-06T17:45:00Z","v":613894,"vw":50.264643},{"c":50.265,"h":50.27,"l":50.26,"n":329,"o":50.2614,"t":"2026-10-06T18:00:00Z","v":151492,"vw":50.265226},{"c":50.27,"h":50.27,"l":50.26,"n":367,"o":50.265,"t":"2026-10-06T18:15:00Z","v":124638,"vw":50.264555},{"c":50.2612,"h":50.27,"l":50.26,"n":323,"o":50.2663,"t":"2026-10-06T18:30:00Z","v":244539,"vw":50.266184},{"c":50.265,"h":50.27,"l":50.26,"n":293,"o":50.265,"t":"2026-10-06T18:45:00Z","v":134952,"vw":50.263263},{"c":50.265,"h":50.27,"l":50.26,"n":429,"o":50.27,"t":"2026-10-06T19:00:00Z","v":144136,"vw":50.263963},{"c":50.265,"h":50.27,"l":50.26,"n":502,"o":50.2633,"t":"2026-10-06T19:15:00Z","v":270524,"vw":50.263717},{"c":50.26,"h":50.27,"l":50.26,"n":494,"o":50.265,"t":"2026-10-06T19:30:00Z","v":324928,"vw":50.262012},{"c":50.25,"h":50.27,"l":50.25,"n":792,"o":50.26,"t":"2026-10-06T19:45:00Z","v":384687,"vw":50.261903},{"c":50.2501,"h":50.2597,"l":50.25,"n":12,"o":50.25,"t":"2026-10-06T20:00:00Z","v":17391,"vw":50.250301},{"c":50.2585,"h":50.2585,"l":50.25,"n":7,"o":50.25,"t":"2026-10-06T20:15:00Z","v":1257,"vw":50.255105},{"c":50.2585,"h":50.2585,"l":50.2585,"n":1,"o":50.2585,"t":"2026-10-06T20:30:00Z","v":180,"vw":50.2585},{"c":50.2521,"h":50.2521,"l":50.2521,"n":1,"o":50.2521,"t":"2026-10-06T21:15:00Z","v":1546,"vw":50.2521},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-06T21:45:00Z","v":520,"vw":50.25},{"c":50.2512,"h":50.2512,"l":50.2512,"n":1,"o":50.2512,"t":"2026-10-06T22:00:00Z","v":990,"vw":50.2512},{"c":50.2505,"h":50.2505,"l":50.25,"n":2,"o":50.25,"t":"2026-10-06T22:15:00Z","v":908,"vw":50.25025},{"c":50.2505,"h":50.2505,"l":50.25,"n":2,"o":50.25,"t":"2026-10-06T22:45:00Z","v":494,"vw":50.25025},{"c":50.2595,"h":50.2595,"l":50.25,"n":3,"o":50.2585,"t":"2026-10-06T23:00:00Z","v":474,"vw":50.256107},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-06T23:30:00Z","v":102,"vw":50.25},{"c":50.25,"h":50.27,"l":50.25,"n":9,"o":50.27,"t":"2026-10-07T11:00:00Z","v":2285,"vw":50.251298},{"c":50.2585,"h":50.2585,"l":50.2585,"n":2,"o":50.2585,"t":"2026-10-07T11:30:00Z","v":1505,"vw":50.2585},{"c":50.25,"h":50.25,"l":50.25,"n":3,"o":50.25,"t":"2026-10-07T11:45:00Z","v":202,"vw":50.25},{"c":50.2501,"h":50.2501,"l":50.25,"n":11,"o":50.25,"t":"2026-10-07T12:00:00Z","v":1312,"vw":50.250009},{"c":50.2501,"h":50.255,"l":50.25,"n":10,"o":50.25,"t":"2026-10-07T12:15:00Z","v":7919,"vw":50.250208},{"c":50.2543,"h":50.2543,"l":50.2423,"n":2,"o":50.2423,"t":"2026-10-07T12:30:00Z","v":751,"vw":50.248691},{"c":50.2499,"h":50.25,"l":50.2499,"n":3,"o":50.25,"t":"2026-10-07T12:45:00Z","v":907,"vw":50.249936},{"c":50.25,"h":50.25,"l":50.25,"n":7,"o":50.25,"t":"2026-10-07T13:00:00Z","v":9303,"vw":50.25},{"c":50.255,"h":50.26,"l":50.25,"n":448,"o":50.26,"t":"2026-10-07T13:30:00Z","v":172611,"vw":50.255788},{"c":50.26,"h":50.26,"l":50.25,"n":484,"o":50.255,"t":"2026-10-07T13:45:00Z","v":276121,"vw":50.257676},{"c":50.2639,"h":50.27,"l":50.255,"n":667,"o":50.255,"t":"2026-10-07T14:00:00Z","v":209997,"vw":50.264146},{"c":50.265,"h":50.27,"l":50.26,"n":346,"o":50.265,"t":"2026-10-07T14:15:00Z","v":381233,"vw":50.263988},{"c":50.275,"h":50.28,"l":50.2626,"n":525,"o":50.265,"t":"2026-10-07T14:30:00Z","v":389915,"vw":50.270601},{"c":50.2739,"h":50.28,"l":50.27,"n":532,"o":50.275,"t":"2026-10-07T14:45:00Z","v":395677,"vw":50.272052},{"c":50.2775,"h":50.28,"l":50.27,"n":313,"o":50.27,"t":"2026-10-07T15:00:00Z","v":199933,"vw":50.27212},{"c":50.27,"h":50.28,"l":50.27,"n":383,"o":50.275,"t":"2026-10-07T15:15:00Z","v":126100,"vw":50.271937},{"c":50.275,"h":50.28,"l":50.27,"n":411,"o":50.27,"t":"2026-10-07T15:30:00Z","v":366155,"vw":50.275237},{"c":50.27,"h":50.28,"l":50.27,"n":363,"o":50.275,"t":"2026-10-07T15:45:00Z","v":186277,"vw":50.272064},{"c":50.27,"h":50.28,"l":50.27,"n":466,"o":50.27,"t":"2026-10-07T16:00:00Z","v":223221,"vw":50.272173},{"c":50.27,"h":50.28,"l":50.27,"n":330,"o":50.275,"t":"2026-10-07T16:15:00Z","v":227613,"vw":50.271438},{"c":50.27,"h":50.28,"l":50.27,"n":279,"o":50.275,"t":"2026-10-07T16:30:00Z","v":239781,"vw":50.274383},{"c":50.27,"h":50.28,"l":50.27,"n":500,"o":50.275,"t":"2026-10-07T16:45:00Z","v":151948,"vw":50.272755},{"c":50.275,"h":50.28,"l":50.27,"n":475,"o":50.27,"t":"2026-10-07T17:00:00Z","v":178653,"vw":50.273951},{"c":50.275,"h":50.28,"l":50.27,"n":351,"o":50.275,"t":"2026-10-07T17:15:00Z","v":119857,"vw":50.275205},{"c":50.275,"h":50.28,"l":50.27,"n":369,"o":50.28,"t":"2026-10-07T17:30:00Z","v":230726,"vw":50.274507},{"c":50.27,"h":50.28,"l":50.27,"n":544,"o":50.275,"t":"2026-10-07T17:45:00Z","v":376987,"vw":50.273188},{"c":50.275,"h":50.28,"l":50.27,"n":333,"o":50.27,"t":"2026-10-07T18:00:00Z","v":129064,"vw":50.274649},{"c":50.27,"h":50.28,"l":50.27,"n":437,"o":50.2761,"t":"2026-10-07T18:15:00Z","v":207997,"vw":50.274213},{"c":50.2799,"h":50.28,"l":50.27,"n":452,"o":50.2701,"t":"2026-10-07T18:30:00Z","v":308360,"vw":50.275339},{"c":50.275,"h":50.28,"l":50.27,"n":435,"o":50.2759,"t":"2026-10-07T18:45:00Z","v":145413,"vw":50.274148},{"c":50.275,"h":50.28,"l":50.27,"n":517,"o":50.2701,"t":"2026-10-07T19:00:00Z","v":219226,"vw":50.274231},{"c":50.27,"h":50.28,"l":50.27,"n":479,"o":50.275,"t":"2026-10-07T19:15:00Z","v":198377,"vw":50.274366},{"c":50.275,"h":50.28,"l":50.27,"n":601,"o":50.275,"t":"2026-10-07T19:30:00Z","v":240639,"vw":50.275047},{"c":50.28,"h":50.28,"l":50.27,"n":840,"o":50.275,"t":"2026-10-07T19:45:00Z","v":356457,"vw":50.27607},{"c":50.2719,"h":50.2719,"l":50.27,"n":22,"o":50.27,"t":"2026-10-07T20:00:00Z","v":5511,"vw":50.270321},{"c":50.2785,"h":50.2788,"l":50.2785,"n":9,"o":50.2788,"t":"2026-10-07T20:15:00Z","v":415,"vw":50.278683},{"c":50.2706,"h":50.2706,"l":50.2706,"n":1,"o":50.2706,"t":"2026-10-07T21:30:00Z","v":200,"vw":50.2706},{"c":50.278,"h":50.278,"l":50.278,"n":2,"o":50.278,"t":"2026-10-07T21:45:00Z","v":397,"vw":50.278},{"c":50.2798,"h":50.2798,"l":50.2798,"n":1,"o":50.2798,"t":"2026-10-07T23:00:00Z","v":180,"vw":50.2798},{"c":50.31,"h":50.31,"l":50.31,"n":3,"o":50.31,"t":"2026-10-08T08:00:00Z","v":402,"vw":50.31},{"c":50.31,"h":50.31,"l":50.31,"n":1,"o":50.31,"t":"2026-10-08T08:15:00Z","v":140,"vw":50.31},{"c":50.27,"h":50.28,"l":50.27,"n":3,"o":50.28,"t":"2026-10-08T09:30:00Z","v":240,"vw":50.274348},{"c":50.27,"h":50.2703,"l":50.27,"n":4,"o":50.2703,"t":"2026-10-08T11:00:00Z","v":410,"vw":50.270075},{"c":50.27,"h":50.2701,"l":50.27,"n":8,"o":50.27,"t":"2026-10-08T11:15:00Z","v":6600,"vw":50.270027},{"c":50.27,"h":50.27,"l":50.27,"n":4,"o":50.27,"t":"2026-10-08T11:30:00Z","v":103,"vw":50.27},{"c":50.275,"h":50.28,"l":50.27,"n":439,"o":50.27,"t":"2026-10-08T13:30:00Z","v":168393,"vw":50.271838},{"c":50.275,"h":50.28,"l":50.27,"n":439,"o":50.2716,"t":"2026-10-08T13:45:00Z","v":478495,"vw":50.274562},{"c":50.2701,"h":50.28,"l":50.27,"n":347,"o":50.27,"t":"2026-10-08T14:00:00Z","v":233592,"vw":50.272503},{"c":50.2734,"h":50.28,"l":50.27,"n":1106,"o":50.2716,"t":"2026-10-08T14:15:00Z","v":500037,"vw":50.273259},{"c":50.265,"h":50.2759,"l":50.26,"n":341,"o":50.2759,"t":"2026-10-08T14:30:00Z","v":133191,"vw":50.266792},{"c":50.265,"h":50.27,"l":50.26,"n":601,"o":50.265,"t":"2026-10-08T14:45:00Z","v":158824,"vw":50.26397},{"c":50.2637,"h":50.27,"l":50.26,"n":429,"o":50.265,"t":"2026-10-08T15:00:00Z","v":180397,"vw":50.2666},{"c":50.265,"h":50.27,"l":50.26,"n":298,"o":50.2633,"t":"2026-10-08T15:15:00Z","v":183986,"vw":50.264397},{"c":50.265,"h":50.27,"l":50.26,"n":372,"o":50.265,"t":"2026-10-08T15:30:00Z","v":218675,"vw":50.26506},{"c":50.27,"h":50.27,"l":50.26,"n":323,"o":50.265,"t":"2026-10-08T15:45:00Z","v":113140,"vw":50.265106},{"c":50.265,"h":50.27,"l":50.26,"n":654,"o":50.265,"t":"2026-10-08T16:00:00Z","v":308184,"vw":50.265922},{"c":50.2644,"h":50.27,"l":50.26,"n":623,"o":50.265,"t":"2026-10-08T16:15:00Z","v":158622,"vw":50.267251},{"c":50.2697,"h":50.27,"l":50.26,"n":456,"o":50.265,"t":"2026-10-08T16:30:00Z","v":344314,"vw":50.269141},{"c":50.27,"h":50.27,"l":50.26,"n":301,"o":50.265,"t":"2026-10-08T16:45:00Z","v":105572,"vw":50.266822},{"c":50.275,"h":50.28,"l":50.26,"n":404,"o":50.265,"t":"2026-10-08T17:00:00Z","v":210414,"vw":50.270879},{"c":50.28,"h":50.29,"l":50.27,"n":449,"o":50.275,"t":"2026-10-08T17:15:00Z","v":904026,"vw":50.283797},{"c":50.285,"h":50.29,"l":50.28,"n":440,"o":50.285,"t":"2026-10-08T17:30:00Z","v":186138,"vw":50.28593},{"c":50.2801,"h":50.29,"l":50.28,"n":652,"o":50.29,"t":"2026-10-08T17:45:00Z","v":359748,"vw":50.282794},{"c":50.28,"h":50.29,"l":50.28,"n":643,"o":50.2801,"t":"2026-10-08T18:00:00Z","v":301341,"vw":50.282542},{"c":50.2748,"h":50.29,"l":50.27,"n":988,"o":50.28,"t":"2026-10-08T18:15:00Z","v":505364,"vw":50.278732},{"c":50.275,"h":50.28,"l":50.27,"n":542,"o":50.2743,"t":"2026-10-08T18:30:00Z","v":201544,"vw":50.275089},{"c":50.275,"h":50.28,"l":50.27,"n":631,"o":50.275,"t":"2026-10-08T18:45:00Z","v":188243,"vw":50.27398},{"c":50.275,"h":50.28,"l":50.27,"n":718,"o":50.275,"t":"2026-10-08T19:00:00Z","v":332210,"vw":50.276056},{"c":50.2799,"h":50.28,"l":50.27,"n":956,"o":50.275,"t":"2026-10-08T19:15:00Z","v":541030,"vw":50.275075},{"c":50.2733,"h":50.28,"l":50.27,"n":713,"o":50.275,"t":"2026-10-08T19:30:00Z","v":255944,"vw":50.275165},{"c":50.27,"h":50.28,"l":50.27,"n":1247,"o":50.27,"t":"2026-10-08T19:45:00Z","v":603441,"vw":50.27509},{"c":50.27,"h":50.272,"l":50.27,"n":19,"o":50.27,"t":"2026-10-08T20:00:00Z","v":5153,"vw":50.270109},{"c":50.2704,"h":50.2704,"l":50.2704,"n":1,"o":50.2704,"t":"2026-10-08T20:15:00Z","v":625,"vw":50.2704},{"c":50.2715,"h":50.2715,"l":50.2715,"n":1,"o":50.2715,"t":"2026-10-08T20:30:00Z","v":400,"vw":50.2715},{"c":50.275,"h":50.275,"l":50.275,"n":2,"o":50.275,"t":"2026-10-08T21:15:00Z","v":277,"vw":50.275},{"c":50.272,"h":50.272,"l":50.272,"n":1,"o":50.272,"t":"2026-10-08T22:45:00Z","v":500,"vw":50.272},{"c":50.28,"h":50.2801,"l":50.28,"n":5,"o":50.28,"t":"2026-10-09T11:00:00Z","v":9290,"vw":50.280002},{"c":50.28,"h":50.28,"l":50.28,"n":6,"o":50.28,"t":"2026-10-09T11:30:00Z","v":6215,"vw":50.28},{"c":50.28,"h":50.28,"l":50.28,"n":2,"o":50.28,"t":"2026-10-09T11:45:00Z","v":240,"vw":50.28},{"c":50.28,"h":50.28,"l":50.28,"n":2,"o":50.28,"t":"2026-10-09T12:00:00Z","v":12107,"vw":50.28},{"c":50.28,"h":50.2809,"l":50.28,"n":2,"o":50.2809,"t":"2026-10-09T12:15:00Z","v":200,"vw":50.28045},{"c":50.2809,"h":50.29,"l":50.28,"n":7,"o":50.28,"t":"2026-10-09T12:30:00Z","v":1323,"vw":50.281531},{"c":50.2809,"h":50.2809,"l":50.28,"n":4,"o":50.28,"t":"2026-10-09T12:45:00Z","v":400,"vw":50.28045},{"c":50.2891,"h":50.29,"l":50.28,"n":5,"o":50.29,"t":"2026-10-09T13:00:00Z","v":1350,"vw":50.288551},{"c":50.285,"h":50.29,"l":50.28,"n":489,"o":50.29,"t":"2026-10-09T13:30:00Z","v":197641,"vw":50.286617},{"c":50.29,"h":50.29,"l":50.28,"n":560,"o":50.285,"t":"2026-10-09T13:45:00Z","v":209790,"vw":50.286887},{"c":50.29,"h":50.29,"l":50.28,"n":332,"o":50.285,"t":"2026-10-09T14:00:00Z","v":225469,"vw":50.28721},{"c":50.2892,"h":50.29,"l":50.28,"n":409,"o":50.29,"t":"2026-10-09T14:15:00Z","v":262525,"vw":50.287323},{"c":50.29,"h":50.29,"l":50.28,"n":332,"o":50.2839,"t":"2026-10-09T14:30:00Z","v":174304,"vw":50.286204},{"c":50.285,"h":50.29,"l":50.28,"n":313,"o":50.285,"t":"2026-10-09T14:45:00Z","v":157002,"vw":50.286038},{"c":50.2861,"h":50.29,"l":50.28,"n":393,"o":50.29,"t":"2026-10-09T15:00:00Z","v":108355,"vw":50.285203},{"c":50.2862,"h":50.29,"l":50.28,"n":299,"o":50.2861,"t":"2026-10-09T15:15:00Z","v":60265,"vw":50.285475},{"c":50.28,"h":50.29,"l":50.28,"n":267,"o":50.2838,"t":"2026-10-09T15:30:00Z","v":126571,"vw":50.287913},{"c":50.2863,"h":50.29,"l":50.28,"n":212,"o":50.29,"t":"2026-10-09T15:45:00Z","v":105758,"vw":50.285683},{"c":50.2864,"h":50.29,"l":50.28,"n":202,"o":50.2863,"t":"2026-10-09T16:00:00Z","v":70957,"vw":50.284736},{"c":50.2899,"h":50.29,"l":50.28,"n":301,"o":50.2841,"t":"2026-10-09T16:15:00Z","v":120247,"vw":50.285669},{"c":50.285,"h":50.29,"l":50.28,"n":621,"o":50.28,"t":"2026-10-09T16:30:00Z","v":305179,"vw":50.288002},{"c":50.29,"h":50.29,"l":50.28,"n":281,"o":50.2833,"t":"2026-10-09T16:45:00Z","v":140656,"vw":50.286843},{"c":50.2839,"h":50.29,"l":50.28,"n":224,"o":50.285,"t":"2026-10-09T17:00:00Z","v":95895,"vw":50.287503},{"c":50.285,"h":50.29,"l":50.28,"n":298,"o":50.285,"t":"2026-10-09T17:15:00Z","v":119670,"vw":50.285031},{"c":50.28,"h":50.29,"l":50.28,"n":342,"o":50.28,"t":"2026-10-09T17:30:00Z","v":85552,"vw":50.28518},{"c":50.28,"h":50.29,"l":50.28,"n":383,"o":50.29,"t":"2026-10-09T17:45:00Z","v":135530,"vw":50.284096},{"c":50.28,"h":50.29,"l":50.28,"n":324,"o":50.285,"t":"2026-10-09T18:00:00Z","v":119959,"vw":50.287024},{"c":50.285,"h":50.29,"l":50.28,"n":507,"o":50.285,"t":"2026-10-09T18:15:00Z","v":279156,"vw":50.287512},{"c":50.28,"h":50.29,"l":50.28,"n":239,"o":50.2845,"t":"2026-10-09T18:30:00Z","v":102789,"vw":50.287812},{"c":50.29,"h":50.29,"l":50.28,"n":333,"o":50.2862,"t":"2026-10-09T18:45:00Z","v":121345,"vw":50.28724},{"c":50.28,"h":50.29,"l":50.28,"n":329,"o":50.28,"t":"2026-10-09T19:00:00Z","v":291969,"vw":50.284203},{"c":50.285,"h":50.29,"l":50.28,"n":540,"o":50.2899,"t":"2026-10-09T19:15:00Z","v":186042,"vw":50.287227},{"c":50.2884,"h":50.29,"l":50.28,"n":405,"o":50.285,"t":"2026-10-09T19:30:00Z","v":222361,"vw":50.287245},{"c":50.3,"h":50.3,"l":50.28,"n":680,"o":50.285,"t":"2026-10-09T19:45:00Z","v":895177,"vw":50.295632},{"c":50.28,"h":50.3,"l":50.28,"n":22,"o":50.3,"t":"2026-10-09T20:00:00Z","v":5289,"vw":50.292734},{"c":50.28,"h":50.28,"l":50.28,"n":3,"o":50.28,"t":"2026-10-09T20:15:00Z","v":1800,"vw":50.28},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-10-09T20:30:00Z","v":200,"vw":50.28},{"c":50.27,"h":50.27,"l":50.27,"n":5,"o":50.27,"t":"2026-10-09T20:45:00Z","v":1149,"vw":50.27},{"c":50.28,"h":50.28,"l":50.28,"n":5,"o":50.28,"t":"2026-10-09T21:15:00Z","v":490,"vw":50.28},{"c":50.28,"h":50.28,"l":50.28,"n":2,"o":50.28,"t":"2026-10-09T21:45:00Z","v":181,"vw":50.28},{"c":50.2813,"h":50.2813,"l":50.2813,"n":1,"o":50.2813,"t":"2026-10-09T22:15:00Z","v":100,"vw":50.2813},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-10-09T23:30:00Z","v":1000,"vw":50.28},{"c":50.2831,"h":50.2831,"l":50.2831,"n":2,"o":50.2831,"t":"2026-10-12T11:00:00Z","v":250,"vw":50.2831},{"c":50.29,"h":50.29,"l":50.2897,"n":2,"o":50.2897,"t":"2026-10-12T11:30:00Z","v":2100,"vw":50.289714},{"c":50.29,"h":50.29,"l":50.27,"n":527,"o":50.27,"t":"2026-10-12T13:30:00Z","v":306870,"vw":50.277293},{"c":50.29,"h":50.29,"l":50.28,"n":431,"o":50.29,"t":"2026-10-12T13:45:00Z","v":218461,"vw":50.28571},{"c":50.29,"h":50.29,"l":50.28,"n":349,"o":50.28,"t":"2026-10-12T14:00:00Z","v":136519,"vw":50.283352},{"c":50.29,"h":50.29,"l":50.28,"n":533,"o":50.285,"t":"2026-10-12T14:15:00Z","v":287428,"vw":50.282914},{"c":50.28,"h":50.29,"l":50.28,"n":468,"o":50.28,"t":"2026-10-12T14:30:00Z","v":213878,"vw":50.284183},{"c":50.2839,"h":50.29,"l":50.28,"n":467,"o":50.285,"t":"2026-10-12T14:45:00Z","v":146953,"vw":50.283999},{"c":50.285,"h":50.29,"l":50.28,"n":409,"o":50.28,"t":"2026-10-12T15:00:00Z","v":344902,"vw":50.283924},{"c":50.2801,"h":50.29,"l":50.28,"n":526,"o":50.285,"t":"2026-10-12T15:15:00Z","v":358507,"vw":50.287811},{"c":50.29,"h":50.29,"l":50.28,"n":367,"o":50.2859,"t":"2026-10-12T15:30:00Z","v":319166,"vw":50.28855},{"c":50.285,"h":50.29,"l":50.28,"n":375,"o":50.285,"t":"2026-10-12T15:45:00Z","v":97039,"vw":50.284971},{"c":50.28,"h":50.29,"l":50.28,"n":441,"o":50.281,"t":"2026-10-12T16:00:00Z","v":120795,"vw":50.287592},{"c":50.2899,"h":50.29,"l":50.28,"n":312,"o":50.2801,"t":"2026-10-12T16:15:00Z","v":1833379,"vw":50.289798},{"c":50.285,"h":50.29,"l":50.28,"n":403,"o":50.29,"t":"2026-10-12T16:30:00Z","v":292694,"vw":50.28613},{"c":50.285,"h":50.29,"l":50.28,"n":292,"o":50.2899,"t":"2026-10-12T16:45:00Z","v":111108,"vw":50.285607},{"c":50.29,"h":50.29,"l":50.28,"n":825,"o":50.2897,"t":"2026-10-12T17:00:00Z","v":282835,"vw":50.288285},{"c":50.2845,"h":50.29,"l":50.28,"n":320,"o":50.285,"t":"2026-10-12T17:15:00Z","v":83222,"vw":50.288096},{"c":50.2899,"h":50.29,"l":50.28,"n":288,"o":50.29,"t":"2026-10-12T17:30:00Z","v":137901,"vw":50.284476},{"c":50.2845,"h":50.29,"l":50.28,"n":249,"o":50.285,"t":"2026-10-12T17:45:00Z","v":65138,"vw":50.286901},{"c":50.2841,"h":50.29,"l":50.28,"n":260,"o":50.2845,"t":"2026-10-12T18:00:00Z","v":121913,"vw":50.287317},{"c":50.29,"h":50.29,"l":50.28,"n":361,"o":50.29,"t":"2026-10-12T18:15:00Z","v":130949,"vw":50.287064},{"c":50.295,"h":50.3,"l":50.2801,"n":816,"o":50.2899,"t":"2026-10-12T18:30:00Z","v":289058,"vw":50.290467},{"c":50.295,"h":50.3,"l":50.29,"n":323,"o":50.2985,"t":"2026-10-12T18:45:00Z","v":82648,"vw":50.295384},{"c":50.295,"h":50.3,"l":50.29,"n":257,"o":50.295,"t":"2026-10-12T19:00:00Z","v":137710,"vw":50.294293},{"c":50.295,"h":50.3,"l":50.29,"n":299,"o":50.296,"t":"2026-10-12T19:15:00Z","v":146791,"vw":50.295933},{"c":50.2984,"h":50.3,"l":50.29,"n":337,"o":50.2976,"t":"2026-10-12T19:30:00Z","v":134442,"vw":50.294407},{"c":50.3,"h":50.3,"l":50.29,"n":589,"o":50.295,"t":"2026-10-12T19:45:00Z","v":187962,"vw":50.296464},{"c":50.298,"h":50.3,"l":50.29,"n":23,"o":50.29,"t":"2026-10-12T20:00:00Z","v":23928,"vw":50.290915},{"c":50.3,"h":50.3,"l":50.2915,"n":12,"o":50.3,"t":"2026-10-12T20:15:00Z","v":2666,"vw":50.298045},{"c":50.3,"h":50.3,"l":50.3,"n":2,"o":50.3,"t":"2026-10-12T20:30:00Z","v":200,"vw":50.3},{"c":50.29,"h":50.29,"l":50.29,"n":1,"o":50.29,"t":"2026-10-12T21:15:00Z","v":100,"vw":50.29},{"c":50.3,"h":50.3,"l":50.3,"n":2,"o":50.3,"t":"2026-10-12T21:45:00Z","v":200,"vw":50.3},{"c":50.29,"h":50.2903,"l":50.29,"n":2,"o":50.2903,"t":"2026-10-12T22:00:00Z","v":307,"vw":50.29015},{"c":50.2901,"h":50.2901,"l":50.2901,"n":1,"o":50.2901,"t":"2026-10-12T22:15:00Z","v":490,"vw":50.2901},{"c":50.29,"h":50.29,"l":50.29,"n":4,"o":50.29,"t":"2026-10-13T08:15:00Z","v":305,"vw":50.29},{"c":50.29,"h":50.29,"l":50.29,"n":1,"o":50.29,"t":"2026-10-13T10:15:00Z","v":800,"vw":50.29},{"c":50.2901,"h":50.2901,"l":50.29,"n":4,"o":50.29,"t":"2026-10-13T11:15:00Z","v":1800,"vw":50.29005},{"c":50.29,"h":50.29,"l":50.29,"n":1,"o":50.29,"t":"2026-10-13T12:15:00Z","v":200,"vw":50.29},{"c":50.3,"h":50.3,"l":50.3,"n":8,"o":50.3,"t":"2026-10-13T12:30:00Z","v":5084,"vw":50.3},{"c":50.3001,"h":50.3001,"l":50.3,"n":2,"o":50.3,"t":"2026-10-13T12:45:00Z","v":1000,"vw":50.30005},{"c":50.3,"h":50.3091,"l":50.3,"n":4,"o":50.3,"t":"2026-10-13T13:00:00Z","v":590,"vw":50.304473},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-13T13:15:00Z","v":183,"vw":50.3},{"c":50.3041,"h":50.31,"l":50.3,"n":468,"o":50.31,"t":"2026-10-13T13:30:00Z","v":247525,"vw":50.308325},{"c":50.295,"h":50.31,"l":50.2911,"n":567,"o":50.301,"t":"2026-10-13T13:45:00Z","v":666763,"vw":50.304484},{"c":50.3,"h":50.3,"l":50.29,"n":473,"o":50.295,"t":"2026-10-13T14:00:00Z","v":240426,"vw":50.293856},{"c":50.295,"h":50.3,"l":50.29,"n":445,"o":50.2997,"t":"2026-10-13T14:15:00Z","v":241808,"vw":50.292976},{"c":50.295,"h":50.3,"l":50.29,"n":454,"o":50.295,"t":"2026-10-13T14:30:00Z","v":141458,"vw":50.294624},{"c":50.295,"h":50.3,"l":50.29,"n":327,"o":50.295,"t":"2026-10-13T14:45:00Z","v":125748,"vw":50.295231},{"c":50.295,"h":50.3,"l":50.29,"n":288,"o":50.3,"t":"2026-10-13T15:00:00Z","v":155660,"vw":50.297802},{"c":50.2938,"h":50.3,"l":50.28,"n":635,"o":50.2997,"t":"2026-10-13T15:15:00Z","v":1402085,"vw":50.284992},{"c":50.295,"h":50.3,"l":50.29,"n":383,"o":50.295,"t":"2026-10-13T15:30:00Z","v":220716,"vw":50.295226},{"c":50.3,"h":50.3,"l":50.29,"n":335,"o":50.2937,"t":"2026-10-13T15:45:00Z","v":112686,"vw":50.294328},{"c":50.295,"h":50.3,"l":50.29,"n":313,"o":50.3,"t":"2026-10-13T16:00:00Z","v":117058,"vw":50.295454},{"c":50.2939,"h":50.3,"l":50.29,"n":329,"o":50.295,"t":"2026-10-13T16:15:00Z","v":145627,"vw":50.294355},{"c":50.29,"h":50.3,"l":50.29,"n":271,"o":50.2941,"t":"2026-10-13T16:30:00Z","v":335361,"vw":50.296259},{"c":50.2915,"h":50.3,"l":50.29,"n":216,"o":50.295,"t":"2026-10-13T16:45:00Z","v":114567,"vw":50.295783},{"c":50.295,"h":50.3,"l":50.29,"n":274,"o":50.2946,"t":"2026-10-13T17:00:00Z","v":165829,"vw":50.293392},{"c":50.295,"h":50.3,"l":50.29,"n":295,"o":50.2901,"t":"2026-10-13T17:15:00Z","v":170380,"vw":50.29258},{"c":50.2901,"h":50.3,"l":50.29,"n":348,"o":50.2901,"t":"2026-10-13T17:30:00Z","v":194036,"vw":50.292646},{"c":50.2916,"h":50.3,"l":50.29,"n":288,"o":50.295,"t":"2026-10-13T17:45:00Z","v":113193,"vw":50.295231},{"c":50.295,"h":50.3,"l":50.29,"n":451,"o":50.2915,"t":"2026-10-13T18:00:00Z","v":422051,"vw":50.296122},{"c":50.295,"h":50.3,"l":50.29,"n":343,"o":50.2943,"t":"2026-10-13T18:15:00Z","v":137807,"vw":50.294214},{"c":50.2941,"h":50.3,"l":50.29,"n":362,"o":50.295,"t":"2026-10-13T18:30:00Z","v":101752,"vw":50.295531},{"c":50.2999,"h":50.3,"l":50.29,"n":417,"o":50.2936,"t":"2026-10-13T18:45:00Z","v":160885,"vw":50.295523},{"c":50.305,"h":50.31,"l":50.29,"n":771,"o":50.3,"t":"2026-10-13T19:00:00Z","v":485277,"vw":50.300084},{"c":50.3,"h":50.31,"l":50.3,"n":1735,"o":50.305,"t":"2026-10-13T19:15:00Z","v":408624,"vw":50.305021},{"c":50.305,"h":50.31,"l":50.3,"n":1233,"o":50.305,"t":"2026-10-13T19:30:00Z","v":444761,"vw":50.306288},{"c":50.305,"h":50.31,"l":50.3,"n":773,"o":50.305,"t":"2026-10-13T19:45:00Z","v":329496,"vw":50.304925},{"c":50.3096,"h":50.31,"l":50.305,"n":19,"o":50.31,"t":"2026-10-13T20:00:00Z","v":2994,"vw":50.308957},{"c":50.3,"h":50.3095,"l":50.29,"n":26,"o":50.3095,"t":"2026-10-13T20:15:00Z","v":27251,"vw":50.296303},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-13T20:30:00Z","v":500,"vw":50.3},{"c":50.3005,"h":50.3005,"l":50.3005,"n":1,"o":50.3005,"t":"2026-10-13T20:45:00Z","v":500,"vw":50.3005},{"c":50.3006,"h":50.3006,"l":50.3006,"n":1,"o":50.3006,"t":"2026-10-13T21:15:00Z","v":120,"vw":50.3006},{"c":50.3095,"h":50.3095,"l":50.3095,"n":2,"o":50.3095,"t":"2026-10-13T21:30:00Z","v":317,"vw":50.3095},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-13T22:00:00Z","v":100,"vw":50.3},{"c":50.31,"h":50.31,"l":50.31,"n":1,"o":50.31,"t":"2026-10-14T08:15:00Z","v":100,"vw":50.31},{"c":50.3001,"h":50.3001,"l":50.3001,"n":1,"o":50.3001,"t":"2026-10-14T11:00:00Z","v":480,"vw":50.3001},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-14T11:30:00Z","v":1000,"vw":50.3},{"c":50.3015,"h":50.3015,"l":50.3015,"n":4,"o":50.3015,"t":"2026-10-14T11:45:00Z","v":3004,"vw":50.3015},{"c":50.3013,"h":50.3013,"l":50.3013,"n":1,"o":50.3013,"t":"2026-10-14T12:00:00Z","v":1000,"vw":50.3013},{"c":50.29,"h":50.305,"l":50.29,"n":6,"o":50.305,"t":"2026-10-14T12:30:00Z","v":455,"vw":50.298259},{"c":50.29,"h":50.2901,"l":50.29,"n":4,"o":50.2901,"t":"2026-10-14T12:45:00Z","v":4777,"vw":50.290011},{"c":50.2807,"h":50.2807,"l":50.2807,"n":1,"o":50.2807,"t":"2026-10-14T13:15:00Z","v":150,"vw":50.2807},{"c":50.285,"h":50.29,"l":50.28,"n":653,"o":50.29,"t":"2026-10-14T13:30:00Z","v":264673,"vw":50.286006},{"c":50.285,"h":50.29,"l":50.28,"n":445,"o":50.29,"t":"2026-10-14T13:45:00Z","v":219945,"vw":50.286876},{"c":50.2857,"h":50.29,"l":50.28,"n":536,"o":50.285,"t":"2026-10-14T14:00:00Z","v":220311,"vw":50.287844},{"c":50.29,"h":50.29,"l":50.28,"n":876,"o":50.2895,"t":"2026-10-14T14:15:00Z","v":278164,"vw":50.285712},{"c":50.29,"h":50.3,"l":50.285,"n":489,"o":50.29,"t":"2026-10-14T14:30:00Z","v":336477,"vw":50.291936},{"c":50.295,"h":50.3,"l":50.29,"n":398,"o":50.295,"t":"2026-10-14T14:45:00Z","v":1658752,"vw":50.299513},{"c":50.29,"h":50.3,"l":50.29,"n":352,"o":50.2962,"t":"2026-10-14T15:00:00Z","v":159575,"vw":50.296783},{"c":50.3,"h":50.3,"l":50.29,"n":549,"o":50.295,"t":"2026-10-14T15:15:00Z","v":440096,"vw":50.297108},{"c":50.3,"h":50.3,"l":50.29,"n":877,"o":50.2958,"t":"2026-10-14T15:30:00Z","v":252155,"vw":50.298214},{"c":50.295,"h":50.3,"l":50.29,"n":366,"o":50.3,"t":"2026-10-14T15:45:00Z","v":174856,"vw":50.297239},{"c":50.295,"h":50.3,"l":50.29,"n":362,"o":50.295,"t":"2026-10-14T16:00:00Z","v":138681,"vw":50.294454},{"c":50.299,"h":50.3,"l":50.29,"n":461,"o":50.2943,"t":"2026-10-14T16:15:00Z","v":173919,"vw":50.295878},{"c":50.295,"h":50.3,"l":50.29,"n":323,"o":50.2995,"t":"2026-10-14T16:30:00Z","v":117961,"vw":50.297187},{"c":50.3,"h":50.3,"l":50.29,"n":248,"o":50.295,"t":"2026-10-14T16:45:00Z","v":120617,"vw":50.297501},{"c":50.2945,"h":50.3,"l":50.29,"n":269,"o":50.295,"t":"2026-10-14T17:00:00Z","v":128419,"vw":50.297881},{"c":50.31,"h":50.31,"l":50.29,"n":748,"o":50.295,"t":"2026-10-14T17:15:00Z","v":230124,"vw":50.299795},{"c":50.305,"h":50.31,"l":50.3,"n":418,"o":50.3076,"t":"2026-10-14T17:30:00Z","v":326787,"vw":50.302713},{"c":50.3016,"h":50.31,"l":50.3,"n":643,"o":50.3046,"t":"2026-10-14T17:45:00Z","v":173684,"vw":50.304762},{"c":50.305,"h":50.31,"l":50.3,"n":760,"o":50.3,"t":"2026-10-14T18:00:00Z","v":557526,"vw":50.3073},{"c":50.31,"h":50.31,"l":50.3,"n":400,"o":50.3024,"t":"2026-10-14T18:15:00Z","v":218586,"vw":50.30653},{"c":50.305,"h":50.31,"l":50.3,"n":307,"o":50.305,"t":"2026-10-14T18:30:00Z","v":157842,"vw":50.307158},{"c":50.31,"h":50.31,"l":50.3,"n":564,"o":50.305,"t":"2026-10-14T18:45:00Z","v":263097,"vw":50.308157},{"c":50.3099,"h":50.31,"l":50.3,"n":498,"o":50.31,"t":"2026-10-14T19:00:00Z","v":212042,"vw":50.307336},{"c":50.31,"h":50.31,"l":50.3,"n":439,"o":50.3001,"t":"2026-10-14T19:15:00Z","v":2531578,"vw":50.300823},{"c":50.295,"h":50.31,"l":50.29,"n":1426,"o":50.3044,"t":"2026-10-14T19:30:00Z","v":1894868,"vw":50.302295},{"c":50.295,"h":50.3,"l":50.29,"n":1162,"o":50.3,"t":"2026-10-14T19:45:00Z","v":1018151,"vw":50.294672},{"c":50.2915,"h":50.3,"l":50.2915,"n":11,"o":50.3,"t":"2026-10-14T20:00:00Z","v":2340,"vw":50.297404},{"c":50.2901,"h":50.2995,"l":50.2901,"n":7,"o":50.2995,"t":"2026-10-14T20:15:00Z","v":5981,"vw":50.290766},{"c":50.2901,"h":50.2901,"l":50.2901,"n":1,"o":50.2901,"t":"2026-10-14T20:30:00Z","v":700,"vw":50.2901},{"c":50.2985,"h":50.2985,"l":50.2985,"n":2,"o":50.2985,"t":"2026-10-14T20:45:00Z","v":191,"vw":50.2985},{"c":50.29,"h":50.29,"l":50.29,"n":1,"o":50.29,"t":"2026-10-14T22:15:00Z","v":200,"vw":50.29},{"c":50.2905,"h":50.2905,"l":50.2905,"n":1,"o":50.2905,"t":"2026-10-14T22:45:00Z","v":500,"vw":50.2905},{"c":50.29,"h":50.29,"l":50.29,"n":4,"o":50.29,"t":"2026-10-14T23:15:00Z","v":153,"vw":50.29},{"c":50.2915,"h":50.2915,"l":50.2915,"n":2,"o":50.2915,"t":"2026-10-14T23:45:00Z","v":1609,"vw":50.2915},{"c":50.31,"h":50.31,"l":50.28,"n":4,"o":50.28,"t":"2026-10-15T08:00:00Z","v":319,"vw":50.29},{"c":50.29,"h":50.29,"l":50.29,"n":2,"o":50.29,"t":"2026-10-15T08:45:00Z","v":330,"vw":50.29},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-15T09:30:00Z","v":100,"vw":50.3},{"c":50.3,"h":50.3,"l":50.29,"n":3,"o":50.29,"t":"2026-10-15T10:00:00Z","v":560,"vw":50.292083},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-15T10:45:00Z","v":898,"vw":50.3},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-15T11:45:00Z","v":2000,"vw":50.3},{"c":50.3,"h":50.3,"l":50.3,"n":2,"o":50.3,"t":"2026-10-15T12:00:00Z","v":500,"vw":50.3},{"c":50.31,"h":50.31,"l":50.3,"n":12,"o":50.3,"t":"2026-10-15T12:15:00Z","v":11326,"vw":50.309716},{"c":50.3001,"h":50.31,"l":50.3,"n":5,"o":50.31,"t":"2026-10-15T12:45:00Z","v":4100,"vw":50.300278},{"c":50.3031,"h":50.3031,"l":50.3,"n":2,"o":50.3,"t":"2026-10-15T13:15:00Z","v":296,"vw":50.301047},{"c":50.3167,"h":50.33,"l":50.31,"n":874,"o":50.33,"t":"2026-10-15T13:30:00Z","v":741033,"vw":50.317047},{"c":50.3299,"h":50.3299,"l":50.31,"n":582,"o":50.315,"t":"2026-10-15T13:45:00Z","v":454874,"vw":50.318285},{"c":50.33,"h":50.33,"l":50.32,"n":341,"o":50.3267,"t":"2026-10-15T14:00:00Z","v":199859,"vw":50.325508},{"c":50.32,"h":50.33,"l":50.32,"n":335,"o":50.32,"t":"2026-10-15T14:15:00Z","v":280669,"vw":50.323798},{"c":50.32,"h":50.33,"l":50.32,"n":650,"o":50.32,"t":"2026-10-15T14:30:00Z","v":174491,"vw":50.322642},{"c":50.33,"h":50.33,"l":50.32,"n":427,"o":50.3224,"t":"2026-10-15T14:45:00Z","v":156940,"vw":50.324219},{"c":50.31,"h":50.33,"l":50.31,"n":562,"o":50.32,"t":"2026-10-15T15:00:00Z","v":274619,"vw":50.316365},{"c":50.315,"h":50.32,"l":50.31,"n":428,"o":50.315,"t":"2026-10-15T15:15:00Z","v":304059,"vw":50.315261},{"c":50.315,"h":50.32,"l":50.31,"n":1487,"o":50.31,"t":"2026-10-15T15:30:00Z","v":1274908,"vw":50.314617},{"c":50.315,"h":50.32,"l":50.31,"n":442,"o":50.315,"t":"2026-10-15T15:45:00Z","v":374799,"vw":50.318128},{"c":50.31,"h":50.32,"l":50.31,"n":200,"o":50.315,"t":"2026-10-15T16:00:00Z","v":65265,"vw":50.314697},{"c":50.3184,"h":50.32,"l":50.31,"n":301,"o":50.315,"t":"2026-10-15T16:15:00Z","v":118729,"vw":50.315754},{"c":50.3199,"h":50.32,"l":50.31,"n":333,"o":50.3142,"t":"2026-10-15T16:30:00Z","v":160235,"vw":50.316672},{"c":50.315,"h":50.32,"l":50.31,"n":271,"o":50.32,"t":"2026-10-15T16:45:00Z","v":129569,"vw":50.316621},{"c":50.315,"h":50.32,"l":50.31,"n":216,"o":50.315,"t":"2026-10-15T17:00:00Z","v":115209,"vw":50.315827},{"c":50.315,"h":50.32,"l":50.31,"n":234,"o":50.315,"t":"2026-10-15T17:15:00Z","v":78447,"vw":50.314634},{"c":50.315,"h":50.32,"l":50.31,"n":275,"o":50.3181,"t":"2026-10-15T17:30:00Z","v":168514,"vw":50.312534},{"c":50.31,"h":50.32,"l":50.31,"n":494,"o":50.315,"t":"2026-10-15T17:45:00Z","v":263542,"vw":50.314154},{"c":50.315,"h":50.32,"l":50.31,"n":445,"o":50.31,"t":"2026-10-15T18:00:00Z","v":164879,"vw":50.316227},{"c":50.315,"h":50.32,"l":50.31,"n":374,"o":50.315,"t":"2026-10-15T18:15:00Z","v":170315,"vw":50.317178},{"c":50.3145,"h":50.32,"l":50.31,"n":322,"o":50.32,"t":"2026-10-15T18:30:00Z","v":280792,"vw":50.313614},{"c":50.315,"h":50.32,"l":50.31,"n":287,"o":50.3142,"t":"2026-10-15T18:45:00Z","v":108861,"vw":50.314997},{"c":50.32,"h":50.32,"l":50.31,"n":478,"o":50.32,"t":"2026-10-15T19:00:00Z","v":241931,"vw":50.317711},{"c":50.32,"h":50.33,"l":50.31,"n":696,"o":50.316884,"t":"2026-10-15T19:15:00Z","v":538882,"vw":50.321697},{"c":50.32,"h":50.33,"l":50.32,"n":534,"o":50.325,"t":"2026-10-15T19:30:00Z","v":336267,"vw":50.321721},{"c":50.31,"h":50.33,"l":50.31,"n":746,"o":50.3201,"t":"2026-10-15T19:45:00Z","v":2267159,"vw":50.326462},{"c":50.32,"h":50.32,"l":50.32,"n":26,"o":50.32,"t":"2026-10-15T20:00:00Z","v":3406,"vw":50.32},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-15T20:15:00Z","v":100,"vw":50.32},{"c":50.3285,"h":50.3285,"l":50.3285,"n":1,"o":50.3285,"t":"2026-10-15T20:45:00Z","v":800,"vw":50.3285},{"c":50.3285,"h":50.3285,"l":50.3285,"n":1,"o":50.3285,"t":"2026-10-15T22:15:00Z","v":200,"vw":50.3285},{"c":50.32,"h":50.32,"l":50.32,"n":4,"o":50.32,"t":"2026-10-16T08:00:00Z","v":1530,"vw":50.32},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-16T08:45:00Z","v":220,"vw":50.32},{"c":50.3291,"h":50.3291,"l":50.3291,"n":1,"o":50.3291,"t":"2026-10-16T10:15:00Z","v":125,"vw":50.3291},{"c":50.3215,"h":50.3215,"l":50.3215,"n":3,"o":50.3215,"t":"2026-10-16T11:00:00Z","v":600,"vw":50.3215},{"c":50.3201,"h":50.3201,"l":50.32,"n":3,"o":50.32,"t":"2026-10-16T11:15:00Z","v":1500,"vw":50.32004},{"c":50.33,"h":50.33,"l":50.3203,"n":4,"o":50.3203,"t":"2026-10-16T11:30:00Z","v":202,"vw":50.32515},{"c":50.3201,"h":50.3201,"l":50.32,"n":2,"o":50.32,"t":"2026-10-16T12:00:00Z","v":4000,"vw":50.32005},{"c":50.3291,"h":50.3291,"l":50.3291,"n":1,"o":50.3291,"t":"2026-10-16T12:15:00Z","v":100,"vw":50.3291},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-16T13:15:00Z","v":250,"vw":50.32},{"c":50.3299,"h":50.33,"l":50.32,"n":637,"o":50.33,"t":"2026-10-16T13:30:00Z","v":281757,"vw":50.326372},{"c":50.3342,"h":50.34,"l":50.32,"n":349,"o":50.325,"t":"2026-10-16T13:45:00Z","v":162048,"vw":50.332523},{"c":50.345,"h":50.35,"l":50.33,"n":855,"o":50.3383,"t":"2026-10-16T14:00:00Z","v":441788,"vw":50.338392},{"c":50.34,"h":50.35,"l":50.34,"n":429,"o":50.34,"t":"2026-10-16T14:15:00Z","v":328330,"vw":50.343223},{"c":50.345,"h":50.35,"l":50.34,"n":531,"o":50.3456,"t":"2026-10-16T14:30:00Z","v":196288,"vw":50.345187},{"c":50.34,"h":50.35,"l":50.34,"n":323,"o":50.345,"t":"2026-10-16T14:45:00Z","v":144109,"vw":50.343006},{"c":50.34,"h":50.35,"l":50.34,"n":549,"o":50.345,"t":"2026-10-16T15:00:00Z","v":410985,"vw":50.34421},{"c":50.345,"h":50.35,"l":50.34,"n":437,"o":50.345,"t":"2026-10-16T15:15:00Z","v":230688,"vw":50.342809},{"c":50.345,"h":50.35,"l":50.34,"n":299,"o":50.34,"t":"2026-10-16T15:30:00Z","v":153281,"vw":50.345303},{"c":50.34,"h":50.35,"l":50.34,"n":295,"o":50.35,"t":"2026-10-16T15:45:00Z","v":118956,"vw":50.342976},{"c":50.34,"h":50.35,"l":50.34,"n":364,"o":50.34,"t":"2026-10-16T16:00:00Z","v":275694,"vw":50.343333},{"c":50.3301,"h":50.35,"l":50.33,"n":703,"o":50.34,"t":"2026-10-16T16:15:00Z","v":219467,"vw":50.33802},{"c":50.34,"h":50.34,"l":50.33,"n":459,"o":50.33,"t":"2026-10-16T16:30:00Z","v":373684,"vw":50.333312},{"c":50.3358,"h":50.34,"l":50.33,"n":251,"o":50.33,"t":"2026-10-16T16:45:00Z","v":120209,"vw":50.334195},{"c":50.3301,"h":50.34,"l":50.33,"n":419,"o":50.33,"t":"2026-10-16T17:00:00Z","v":236552,"vw":50.333978},{"c":50.33,"h":50.34,"l":50.33,"n":236,"o":50.33,"t":"2026-10-16T17:15:00Z","v":113380,"vw":50.334184},{"c":50.33,"h":50.34,"l":50.33,"n":347,"o":50.33,"t":"2026-10-16T17:30:00Z","v":116350,"vw":50.331704},{"c":50.3316,"h":50.34,"l":50.33,"n":329,"o":50.33,"t":"2026-10-16T17:45:00Z","v":114538,"vw":50.335161},{"c":50.325,"h":50.34,"l":50.32,"n":322,"o":50.3316,"t":"2026-10-16T18:00:00Z","v":224372,"vw":50.332273},{"c":50.3299,"h":50.33,"l":50.32,"n":344,"o":50.3201,"t":"2026-10-16T18:15:00Z","v":122465,"vw":50.325837},{"c":50.33,"h":50.33,"l":50.32,"n":352,"o":50.325,"t":"2026-10-16T18:30:00Z","v":184695,"vw":50.324734},{"c":50.33,"h":50.33,"l":50.32,"n":318,"o":50.3245,"t":"2026-10-16T18:45:00Z","v":127948,"vw":50.324513},{"c":50.33,"h":50.33,"l":50.32,"n":856,"o":50.3299,"t":"2026-10-16T19:00:00Z","v":191748,"vw":50.328785},{"c":50.325,"h":50.33,"l":50.32,"n":424,"o":50.3243,"t":"2026-10-16T19:15:00Z","v":1087770,"vw":50.328655},{"c":50.33,"h":50.33,"l":50.32,"n":384,"o":50.3245,"t":"2026-10-16T19:30:00Z","v":151818,"vw":50.32613},{"c":50.345,"h":50.35,"l":50.32,"n":982,"o":50.33,"t":"2026-10-16T19:45:00Z","v":910317,"vw":50.337253},{"c":50.3404,"h":50.3404,"l":50.34,"n":31,"o":50.34,"t":"2026-10-16T20:00:00Z","v":8205,"vw":50.340047},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-16T20:15:00Z","v":120,"vw":50.34},{"c":50.3493,"h":50.3495,"l":50.3485,"n":3,"o":50.3495,"t":"2026-10-16T20:30:00Z","v":793,"vw":50.349304},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-16T20:45:00Z","v":696,"vw":50.34},{"c":50.3415,"h":50.3415,"l":50.3415,"n":1,"o":50.3415,"t":"2026-10-16T21:15:00Z","v":2266,"vw":50.3415},{"c":50.3487,"h":50.3499,"l":50.3487,"n":3,"o":50.3499,"t":"2026-10-16T21:30:00Z","v":400,"vw":50.3494},{"c":50.3495,"h":50.3495,"l":50.3495,"n":1,"o":50.3495,"t":"2026-10-16T21:45:00Z","v":500,"vw":50.3495},{"c":50.3497,"h":50.3497,"l":50.3495,"n":2,"o":50.3495,"t":"2026-10-16T22:30:00Z","v":496,"vw":50.34958},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-16T23:45:00Z","v":108,"vw":50.3},{"c":50.28,"h":50.28,"l":50.28,"n":8,"o":50.28,"t":"2026-10-19T08:00:00Z","v":134,"vw":50.28},{"c":50.34,"h":50.34,"l":50.34,"n":5,"o":50.34,"t":"2026-10-19T08:15:00Z","v":900,"vw":50.34},{"c":50.3402,"h":50.3402,"l":50.3402,"n":1,"o":50.3402,"t":"2026-10-19T11:00:00Z","v":783,"vw":50.3402},{"c":50.3401,"h":50.3401,"l":50.34,"n":2,"o":50.34,"t":"2026-10-19T11:15:00Z","v":200,"vw":50.34005},{"c":50.3498,"h":50.3498,"l":50.3491,"n":2,"o":50.3491,"t":"2026-10-19T11:45:00Z","v":280,"vw":50.34955},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-19T12:45:00Z","v":620,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-19T13:00:00Z","v":300,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":3,"o":50.34,"t":"2026-10-19T13:15:00Z","v":751,"vw":50.34},{"c":50.345,"h":50.35,"l":50.34,"n":612,"o":50.34,"t":"2026-10-19T13:30:00Z","v":588603,"vw":50.341914},{"c":50.3412,"h":50.35,"l":50.34,"n":296,"o":50.34,"t":"2026-10-19T13:45:00Z","v":284277,"vw":50.345364},{"c":50.345,"h":50.35,"l":50.34,"n":330,"o":50.345,"t":"2026-10-19T14:00:00Z","v":142646,"vw":50.344989},{"c":50.345,"h":50.35,"l":50.34,"n":351,"o":50.345,"t":"2026-10-19T14:15:00Z","v":249843,"vw":50.343859},{"c":50.35,"h":50.35,"l":50.34,"n":471,"o":50.34,"t":"2026-10-19T14:30:00Z","v":195136,"vw":50.342888},{"c":50.35,"h":50.35,"l":50.34,"n":342,"o":50.35,"t":"2026-10-19T14:45:00Z","v":261891,"vw":50.345146},{"c":50.346,"h":50.35,"l":50.34,"n":295,"o":50.345,"t":"2026-10-19T15:00:00Z","v":106307,"vw":50.34538},{"c":50.3458,"h":50.35,"l":50.34,"n":327,"o":50.341,"t":"2026-10-19T15:15:00Z","v":123551,"vw":50.342427},{"c":50.345,"h":50.35,"l":50.34,"n":373,"o":50.3455,"t":"2026-10-19T15:30:00Z","v":142646,"vw":50.343699},{"c":50.345,"h":50.35,"l":50.34,"n":345,"o":50.3414,"t":"2026-10-19T15:45:00Z","v":192244,"vw":50.341591},{"c":50.34,"h":50.35,"l":50.34,"n":881,"o":50.345,"t":"2026-10-19T16:00:00Z","v":185679,"vw":50.341251},{"c":50.345,"h":50.35,"l":50.34,"n":439,"o":50.3401,"t":"2026-10-19T16:15:00Z","v":187044,"vw":50.343038},{"c":50.345,"h":50.35,"l":50.34,"n":241,"o":50.345,"t":"2026-10-19T16:30:00Z","v":74912,"vw":50.342991},{"c":50.3401,"h":50.35,"l":50.34,"n":680,"o":50.345,"t":"2026-10-19T16:45:00Z","v":137468,"vw":50.342396},{"c":50.3341,"h":50.35,"l":50.33,"n":568,"o":50.345,"t":"2026-10-19T17:00:00Z","v":239931,"vw":50.340174},{"c":50.335,"h":50.34,"l":50.33,"n":402,"o":50.335,"t":"2026-10-19T17:15:00Z","v":316759,"vw":50.335847},{"c":50.3355,"h":50.34,"l":50.33,"n":383,"o":50.335,"t":"2026-10-19T17:30:00Z","v":291576,"vw":50.335748},{"c":50.345,"h":50.35,"l":50.33,"n":631,"o":50.34,"t":"2026-10-19T17:45:00Z","v":860670,"vw":50.33935},{"c":50.3401,"h":50.35,"l":50.34,"n":350,"o":50.345,"t":"2026-10-19T18:00:00Z","v":472657,"vw":50.347244},{"c":50.345,"h":50.35,"l":50.34,"n":379,"o":50.345,"t":"2026-10-19T18:15:00Z","v":161524,"vw":50.344136},{"c":50.345,"h":50.35,"l":50.34,"n":590,"o":50.345,"t":"2026-10-19T18:30:00Z","v":203508,"vw":50.342141},{"c":50.3456,"h":50.35,"l":50.34,"n":402,"o":50.345,"t":"2026-10-19T18:45:00Z","v":163999,"vw":50.341699},{"c":50.345,"h":50.35,"l":50.34,"n":1017,"o":50.3401,"t":"2026-10-19T19:00:00Z","v":375091,"vw":50.341324},{"c":50.345,"h":50.35,"l":50.34,"n":368,"o":50.34,"t":"2026-10-19T19:15:00Z","v":732961,"vw":50.347549},{"c":50.3344,"h":50.35,"l":50.33,"n":658,"o":50.3456,"t":"2026-10-19T19:30:00Z","v":1277129,"vw":50.338865},{"c":50.335,"h":50.34,"l":50.33,"n":682,"o":50.335,"t":"2026-10-19T19:45:00Z","v":309254,"vw":50.335379},{"c":50.34,"h":50.34,"l":50.3303,"n":36,"o":50.34,"t":"2026-10-19T20:00:00Z","v":9630,"vw":50.33791},{"c":50.3301,"h":50.3301,"l":50.3301,"n":1,"o":50.3301,"t":"2026-10-19T20:15:00Z","v":1000,"vw":50.3301},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-19T20:45:00Z","v":100,"vw":50.34},{"c":50.3395,"h":50.3395,"l":50.3395,"n":1,"o":50.3395,"t":"2026-10-19T21:30:00Z","v":204,"vw":50.3395},{"c":50.3305,"h":50.3305,"l":50.3305,"n":2,"o":50.3305,"t":"2026-10-19T22:30:00Z","v":203,"vw":50.3305},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-19T23:00:00Z","v":200,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-19T23:15:00Z","v":200,"vw":50.34},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-20T08:15:00Z","v":140,"vw":50.35},{"c":50.3401,"h":50.3401,"l":50.34,"n":2,"o":50.34,"t":"2026-10-20T11:15:00Z","v":960,"vw":50.34005},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-20T11:30:00Z","v":100,"vw":50.34},{"c":50.3491,"h":50.3491,"l":50.3491,"n":1,"o":50.3491,"t":"2026-10-20T11:45:00Z","v":913,"vw":50.3491},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-20T12:30:00Z","v":200,"vw":50.34},{"c":50.3485,"h":50.3485,"l":50.34,"n":3,"o":50.34,"t":"2026-10-20T12:45:00Z","v":1430,"vw":50.341284},{"c":50.35,"h":50.35,"l":50.35,"n":3,"o":50.35,"t":"2026-10-20T13:15:00Z","v":397005,"vw":50.35},{"c":50.34,"h":50.35,"l":50.34,"n":875,"o":50.35,"t":"2026-10-20T13:30:00Z","v":343824,"vw":50.347689},{"c":50.3444,"h":50.35,"l":50.34,"n":521,"o":50.345,"t":"2026-10-20T13:45:00Z","v":883201,"vw":50.346293},{"c":50.34,"h":50.35,"l":50.34,"n":576,"o":50.34,"t":"2026-10-20T14:00:00Z","v":388765,"vw":50.346863},{"c":50.355,"h":50.36,"l":50.34,"n":962,"o":50.34,"t":"2026-10-20T14:15:00Z","v":575132,"vw":50.349248},{"c":50.355,"h":50.36,"l":50.35,"n":667,"o":50.355,"t":"2026-10-20T14:30:00Z","v":222194,"vw":50.354732},{"c":50.36,"h":50.36,"l":50.35,"n":424,"o":50.355,"t":"2026-10-20T14:45:00Z","v":189436,"vw":50.353986},{"c":50.36,"h":50.36,"l":50.35,"n":432,"o":50.355,"t":"2026-10-20T15:00:00Z","v":204539,"vw":50.355597},{"c":50.36,"h":50.36,"l":50.35,"n":373,"o":50.35,"t":"2026-10-20T15:15:00Z","v":192995,"vw":50.353024},{"c":50.3599,"h":50.36,"l":50.35,"n":389,"o":50.35,"t":"2026-10-20T15:30:00Z","v":133436,"vw":50.354114},{"c":50.355,"h":50.36,"l":50.35,"n":279,"o":50.36,"t":"2026-10-20T15:45:00Z","v":153208,"vw":50.354785},{"c":50.355,"h":50.36,"l":50.35,"n":394,"o":50.3501,"t":"2026-10-20T16:00:00Z","v":136181,"vw":50.354027},{"c":50.345,"h":50.36,"l":50.34,"n":385,"o":50.355,"t":"2026-10-20T16:15:00Z","v":158680,"vw":50.349202},{"c":50.35,"h":50.35,"l":50.34,"n":429,"o":50.35,"t":"2026-10-20T16:30:00Z","v":162669,"vw":50.344852},{"c":50.34,"h":50.35,"l":50.34,"n":525,"o":50.35,"t":"2026-10-20T16:45:00Z","v":453911,"vw":50.34686},{"c":50.34,"h":50.35,"l":50.34,"n":484,"o":50.345,"t":"2026-10-20T17:00:00Z","v":168422,"vw":50.344068},{"c":50.345,"h":50.35,"l":50.34,"n":435,"o":50.34,"t":"2026-10-20T17:15:00Z","v":483405,"vw":50.344523},{"c":50.3439,"h":50.35,"l":50.34,"n":330,"o":50.34,"t":"2026-10-20T17:30:00Z","v":139767,"vw":50.343986},{"c":50.3401,"h":50.35,"l":50.34,"n":476,"o":50.35,"t":"2026-10-20T17:45:00Z","v":254267,"vw":50.343292},{"c":50.35,"h":50.35,"l":50.34,"n":349,"o":50.345,"t":"2026-10-20T18:00:00Z","v":129445,"vw":50.344354},{"c":50.345,"h":50.35,"l":50.34,"n":365,"o":50.341,"t":"2026-10-20T18:15:00Z","v":166584,"vw":50.342407},{"c":50.34,"h":50.35,"l":50.34,"n":366,"o":50.3453,"t":"2026-10-20T18:30:00Z","v":409670,"vw":50.34194},{"c":50.345,"h":50.35,"l":50.34,"n":511,"o":50.345,"t":"2026-10-20T18:45:00Z","v":553703,"vw":50.34417},{"c":50.345,"h":50.35,"l":50.34,"n":704,"o":50.3456,"t":"2026-10-20T19:00:00Z","v":549375,"vw":50.342089},{"c":50.34,"h":50.35,"l":50.34,"n":354,"o":50.345,"t":"2026-10-20T19:15:00Z","v":225312,"vw":50.344107},{"c":50.345,"h":50.35,"l":50.34,"n":494,"o":50.345,"t":"2026-10-20T19:30:00Z","v":190838,"vw":50.343251},{"c":50.35,"h":50.35,"l":50.34,"n":632,"o":50.3423,"t":"2026-10-20T19:45:00Z","v":308396,"vw":50.342834},{"c":50.342,"h":50.35,"l":50.34,"n":31,"o":50.35,"t":"2026-10-20T20:00:00Z","v":12765,"vw":50.345536},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-20T20:15:00Z","v":100,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-20T21:00:00Z","v":801,"vw":50.35},{"c":50.3405,"h":50.3405,"l":50.3405,"n":2,"o":50.3405,"t":"2026-10-20T22:30:00Z","v":216,"vw":50.3405},{"c":50.3481,"h":50.3481,"l":50.3481,"n":1,"o":50.3481,"t":"2026-10-20T22:45:00Z","v":400,"vw":50.3481},{"c":50.36,"h":50.36,"l":50.36,"n":4,"o":50.36,"t":"2026-10-21T08:00:00Z","v":5003,"vw":50.36},{"c":50.34,"h":50.34,"l":50.34,"n":5,"o":50.34,"t":"2026-10-21T09:15:00Z","v":429,"vw":50.34},{"c":50.3409,"h":50.35,"l":50.3409,"n":5,"o":50.35,"t":"2026-10-21T11:00:00Z","v":3518,"vw":50.34974},{"c":50.35,"h":50.35,"l":50.3401,"n":5,"o":50.3401,"t":"2026-10-21T11:30:00Z","v":11357,"vw":50.340454},{"c":50.3405,"h":50.3405,"l":50.34,"n":7,"o":50.34,"t":"2026-10-21T13:00:00Z","v":4372,"vw":50.34002},{"c":50.35,"h":50.35,"l":50.35,"n":3,"o":50.35,"t":"2026-10-21T13:15:00Z","v":280,"vw":50.35},{"c":50.35,"h":50.35,"l":50.34,"n":560,"o":50.35,"t":"2026-10-21T13:30:00Z","v":262449,"vw":50.347074},{"c":50.35,"h":50.35,"l":50.34,"n":460,"o":50.35,"t":"2026-10-21T13:45:00Z","v":342143,"vw":50.3475},{"c":50.34,"h":50.35,"l":50.34,"n":402,"o":50.35,"t":"2026-10-21T14:00:00Z","v":170804,"vw":50.347179},{"c":50.35,"h":50.35,"l":50.34,"n":576,"o":50.34,"t":"2026-10-21T14:15:00Z","v":459720,"vw":50.34633},{"c":50.345,"h":50.35,"l":50.34,"n":644,"o":50.35,"t":"2026-10-21T14:30:00Z","v":139941,"vw":50.345739},{"c":50.345,"h":50.35,"l":50.34,"n":509,"o":50.345,"t":"2026-10-21T14:45:00Z","v":143078,"vw":50.345852},{"c":50.345,"h":50.35,"l":50.34,"n":403,"o":50.345,"t":"2026-10-21T15:00:00Z","v":98433,"vw":50.34456},{"c":50.3455,"h":50.35,"l":50.34,"n":659,"o":50.345,"t":"2026-10-21T15:15:00Z","v":152906,"vw":50.344331},{"c":50.345,"h":50.35,"l":50.34,"n":625,"o":50.3456,"t":"2026-10-21T15:30:00Z","v":168073,"vw":50.345263},{"c":50.345,"h":50.35,"l":50.34,"n":475,"o":50.345,"t":"2026-10-21T15:45:00Z","v":156937,"vw":50.344725},{"c":50.345,"h":50.35,"l":50.34,"n":431,"o":50.3404,"t":"2026-10-21T16:00:00Z","v":122196,"vw":50.344772},{"c":50.345,"h":50.35,"l":50.34,"n":511,"o":50.345,"t":"2026-10-21T16:15:00Z","v":161558,"vw":50.346095},{"c":50.3442,"h":50.35,"l":50.34,"n":519,"o":50.345,"t":"2026-10-21T16:30:00Z","v":184108,"vw":50.343862},{"c":50.345,"h":50.35,"l":50.34,"n":450,"o":50.35,"t":"2026-10-21T16:45:00Z","v":117967,"vw":50.343656},{"c":50.35,"h":50.35,"l":50.34,"n":479,"o":50.34,"t":"2026-10-21T17:00:00Z","v":176911,"vw":50.347594},{"c":50.35,"h":50.35,"l":50.34,"n":486,"o":50.3456,"t":"2026-10-21T17:15:00Z","v":130959,"vw":50.345551},{"c":50.346,"h":50.35,"l":50.34,"n":788,"o":50.35,"t":"2026-10-21T17:30:00Z","v":205468,"vw":50.346641},{"c":50.34,"h":50.35,"l":50.34,"n":535,"o":50.3456,"t":"2026-10-21T17:45:00Z","v":162009,"vw":50.346482},{"c":50.34,"h":50.35,"l":50.34,"n":437,"o":50.34,"t":"2026-10-21T18:00:00Z","v":277251,"vw":50.345074},{"c":50.34,"h":50.35,"l":50.34,"n":609,"o":50.34,"t":"2026-10-21T18:15:00Z","v":694837,"vw":50.342662},{"c":50.35,"h":50.35,"l":50.34,"n":476,"o":50.345,"t":"2026-10-21T18:30:00Z","v":186133,"vw":50.343233},{"c":50.345,"h":50.35,"l":50.34,"n":407,"o":50.34,"t":"2026-10-21T18:45:00Z","v":256444,"vw":50.343124},{"c":50.335,"h":50.35,"l":50.33,"n":1126,"o":50.345,"t":"2026-10-21T19:00:00Z","v":517954,"vw":50.339306},{"c":50.335,"h":50.34,"l":50.33,"n":545,"o":50.3345,"t":"2026-10-21T19:15:00Z","v":183840,"vw":50.334661},{"c":50.34,"h":50.34,"l":50.33,"n":919,"o":50.335,"t":"2026-10-21T19:30:00Z","v":155162,"vw":50.337107},{"c":50.34,"h":50.35,"l":50.33,"n":1236,"o":50.34,"t":"2026-10-21T19:45:00Z","v":493624,"vw":50.339179},{"c":50.35,"h":50.35,"l":50.35,"n":15,"o":50.35,"t":"2026-10-21T20:00:00Z","v":879201,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":2,"o":50.35,"t":"2026-10-21T21:00:00Z","v":700,"vw":50.35},{"c":50.3487,"h":50.3487,"l":50.3487,"n":1,"o":50.3487,"t":"2026-10-21T21:45:00Z","v":100,"vw":50.3487},{"c":50.3415,"h":50.3415,"l":50.3415,"n":1,"o":50.3415,"t":"2026-10-21T23:30:00Z","v":100,"vw":50.3415},{"c":50.35,"h":50.35,"l":50.35,"n":6,"o":50.35,"t":"2026-10-22T08:00:00Z","v":397,"vw":50.35},{"c":50.3515,"h":50.3515,"l":50.3501,"n":3,"o":50.3501,"t":"2026-10-22T11:00:00Z","v":505,"vw":50.35038},{"c":50.35,"h":50.35,"l":50.35,"n":3,"o":50.35,"t":"2026-10-22T11:15:00Z","v":2583,"vw":50.35},{"c":50.355,"h":50.355,"l":50.35,"n":3,"o":50.35,"t":"2026-10-22T12:15:00Z","v":2693,"vw":50.350956},{"c":50.3509,"h":50.3509,"l":50.3509,"n":1,"o":50.3509,"t":"2026-10-22T12:45:00Z","v":100,"vw":50.3509},{"c":50.36,"h":50.36,"l":50.36,"n":1,"o":50.36,"t":"2026-10-22T13:00:00Z","v":200,"vw":50.36},{"c":50.36,"h":50.36,"l":50.36,"n":1,"o":50.36,"t":"2026-10-22T13:15:00Z","v":4000,"vw":50.36},{"c":50.37,"h":50.38,"l":50.354,"n":721,"o":50.38,"t":"2026-10-22T13:30:00Z","v":426310,"vw":50.371204},{"c":50.375,"h":50.38,"l":50.36,"n":540,"o":50.37,"t":"2026-10-22T13:45:00Z","v":758013,"vw":50.374111},{"c":50.3751,"h":50.38,"l":50.37,"n":351,"o":50.375,"t":"2026-10-22T14:00:00Z","v":314652,"vw":50.373979},{"c":50.3715,"h":50.38,"l":50.37,"n":348,"o":50.3799,"t":"2026-10-22T14:15:00Z","v":280063,"vw":50.371364},{"c":50.375,"h":50.38,"l":50.37,"n":617,"o":50.37,"t":"2026-10-22T14:30:00Z","v":208248,"vw":50.374385},{"c":50.3799,"h":50.38,"l":50.37,"n":408,"o":50.375,"t":"2026-10-22T14:45:00Z","v":275953,"vw":50.373022},{"c":50.37,"h":50.38,"l":50.37,"n":315,"o":50.375,"t":"2026-10-22T15:00:00Z","v":180254,"vw":50.375565},{"c":50.3739,"h":50.38,"l":50.37,"n":628,"o":50.375,"t":"2026-10-22T15:15:00Z","v":302557,"vw":50.373682},{"c":50.375,"h":50.38,"l":50.37,"n":481,"o":50.375,"t":"2026-10-22T15:30:00Z","v":240151,"vw":50.374837},{"c":50.3701,"h":50.38,"l":50.37,"n":319,"o":50.375,"t":"2026-10-22T15:45:00Z","v":100420,"vw":50.374184},{"c":50.375,"h":50.38,"l":50.37,"n":561,"o":50.375,"t":"2026-10-22T16:00:00Z","v":290800,"vw":50.374104},{"c":50.375,"h":50.38,"l":50.37,"n":385,"o":50.375,"t":"2026-10-22T16:15:00Z","v":399001,"vw":50.374395},{"c":50.375,"h":50.38,"l":50.37,"n":408,"o":50.38,"t":"2026-10-22T16:30:00Z","v":627635,"vw":50.374906},{"c":50.3701,"h":50.38,"l":50.37,"n":900,"o":50.375,"t":"2026-10-22T16:45:00Z","v":668980,"vw":50.374877},{"c":50.375,"h":50.38,"l":50.37,"n":387,"o":50.375,"t":"2026-10-22T17:00:00Z","v":184463,"vw":50.375074},{"c":50.3799,"h":50.38,"l":50.37,"n":342,"o":50.375,"t":"2026-10-22T17:15:00Z","v":296140,"vw":50.374781},{"c":50.375,"h":50.38,"l":50.37,"n":424,"o":50.375,"t":"2026-10-22T17:30:00Z","v":238695,"vw":50.374357},{"c":50.375,"h":50.38,"l":50.37,"n":666,"o":50.375,"t":"2026-10-22T17:45:00Z","v":557125,"vw":50.375852},{"c":50.3701,"h":50.38,"l":50.37,"n":816,"o":50.3776,"t":"2026-10-22T18:00:00Z","v":198523,"vw":50.377687},{"c":50.37,"h":50.38,"l":50.37,"n":248,"o":50.38,"t":"2026-10-22T18:15:00Z","v":168628,"vw":50.376221},{"c":50.3799,"h":50.38,"l":50.37,"n":471,"o":50.3799,"t":"2026-10-22T18:30:00Z","v":665749,"vw":50.377438},{"c":50.38,"h":50.38,"l":50.37,"n":377,"o":50.38,"t":"2026-10-22T18:45:00Z","v":172883,"vw":50.377344},{"c":50.38,"h":50.38,"l":50.37,"n":695,"o":50.38,"t":"2026-10-22T19:00:00Z","v":274754,"vw":50.378832},{"c":50.38,"h":50.38,"l":50.37,"n":902,"o":50.375,"t":"2026-10-22T19:15:00Z","v":301651,"vw":50.377013},{"c":50.37,"h":50.38,"l":50.37,"n":1031,"o":50.38,"t":"2026-10-22T19:30:00Z","v":647654,"vw":50.375213},{"c":50.38,"h":50.38,"l":50.37,"n":657,"o":50.375,"t":"2026-10-22T19:45:00Z","v":205820,"vw":50.374194},{"c":50.3706,"h":50.38,"l":50.37,"n":19,"o":50.38,"t":"2026-10-22T20:00:00Z","v":87627,"vw":50.379657},{"c":50.3705,"h":50.3705,"l":50.3705,"n":1,"o":50.3705,"t":"2026-10-22T20:15:00Z","v":166,"vw":50.3705},{"c":50.375,"h":50.38,"l":50.375,"n":7,"o":50.38,"t":"2026-10-22T20:45:00Z","v":1000,"vw":50.3755},{"c":50.3715,"h":50.3715,"l":50.3715,"n":1,"o":50.3715,"t":"2026-10-22T21:00:00Z","v":100,"vw":50.3715},{"c":50.3799,"h":50.3799,"l":50.37,"n":7,"o":50.375,"t":"2026-10-22T21:30:00Z","v":2690,"vw":50.376473},{"c":50.3785,"h":50.3785,"l":50.3785,"n":1,"o":50.3785,"t":"2026-10-22T21:45:00Z","v":494,"vw":50.3785},{"c":50.375,"h":50.38,"l":50.375,"n":2,"o":50.38,"t":"2026-10-22T22:00:00Z","v":200,"vw":50.3775},{"c":50.3715,"h":50.3715,"l":50.3715,"n":1,"o":50.3715,"t":"2026-10-22T22:15:00Z","v":835,"vw":50.3715}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":54.51136075189375,"iv":0.1525762773422184,"gamma":0.24242555299667207,"theta":-0.004376556181493554,"vega":0.022674545894417326,"rho":0.0024905670615285205,"breakevenPct":8.299644207808141},{"delta":0.15,"premium":0.05,"strike":52.49866516596964,"iv":0.08492622620811804,"gamma":0.41843399501173045,"theta":-0.0038384920087603863,"vega":0.03150961427456431,"rho":0.0034420418382232003,"breakevenPct":4.3046152559937205},{"delta":0.2,"premium":0.2267100538388765,"strike":51.88355026919438,"iv":0.11813680083345024,"gamma":0.4603558301653467,"theta":-0.010226766726604964,"vega":0.0394678049710855,"rho":0.00504417943471975,"breakevenPct":3.4344190612013765},{"delta":0.25,"premium":0.9186215274466536,"strike":55.34310763723327,"iv":0.44540838931269455,"gamma":0.11134569101263525,"theta":-0.03680891017293691,"vega":0.04486944261500229,"rho":0.008543336477876726,"breakevenPct":11.674730378483357},{"delta":0.3,"premium":1.05,"strike":54.1133120345193,"iv":0.4138676700231764,"gamma":0.059410230906576045,"theta":-0.037033259691508266,"vega":0.04923309825902462,"rho":0.010724048144784257,"breakevenPct":9.494466126477375},{"delta":0.35,"premium":1.05,"strike":52.67807316144793,"iv":0.33298476310658237,"gamma":0.07917827844482113,"theta":-0.03221529316243028,"vega":0.05237199178894156,"rho":0.012580732246311926,"breakevenPct":6.645639462977215},{"delta":0.4,"premium":1.0230340327766727,"strike":51.913708904885354,"iv":0.2803307548551005,"gamma":0.11517587871289629,"theta":-0.02833947997235224,"vega":0.05330901652783065,"rho":0.014529050450621465,"breakevenPct":5.074916509849186},{"delta":0.45,"premium":0.9504030442466541,"strike":51.681289741589296,"iv":0.25000341512497226,"gamma":0.17679075038991166,"theta":-0.02514411010904421,"vega":0.051475283919994154,"rho":0.01664630778093316,"breakevenPct":4.469417994910563},{"delta":0.5,"premium":0.8777720557166355,"strike":51.44887057829323,"iv":0.21967607539484393,"gamma":0.23840562206692703,"theta":-0.021948740245736172,"vega":0.04964155131215766,"rho":0.018763565111244856,"breakevenPct":3.8639194799719396},{"delta":0.55,"premium":0.8051410671866168,"strike":51.216451414997174,"iv":0.1893487356647156,"gamma":0.30002049374394246,"theta":-0.018753370382428136,"vega":0.047807818704321166,"rho":0.020880822441556555,"breakevenPct":3.2584209650333165},{"delta":0.6,"premium":0.7325100786565982,"strike":50.984032251701116,"iv":0.15902139593458733,"gamma":0.36163536542095776,"theta":-0.015558000519120103,"vega":0.04597408609648467,"rho":0.02299807977186825,"breakevenPct":2.652922450094694},{"delta":0.65,"premium":0.6598790901265796,"strike":50.75161308840505,"iv":0.12869405620445903,"gamma":0.42325023709797316,"theta":-0.012362630655812067,"vega":0.04414035348864818,"rho":0.025115337102179947,"breakevenPct":2.0474239351560706},{"delta":0.7,"premium":0.5872481015965609,"strike":50.51919392510899,"iv":0.09836671647433073,"gamma":0.4848651087749885,"theta":-0.009167260792504035,"vega":0.042306620880811684,"rho":0.027232594432491646,"breakevenPct":1.4419254202174483},{"delta":0.75,"premium":0.5146171130665423,"strike":50.286774761812936,"iv":0.06803937674420243,"gamma":0.546479980452004,"theta":-0.0059718909291959985,"vega":0.04047288827297519,"rho":0.02934985176280334,"breakevenPct":0.8364269052788247},{"delta":0.8,"premium":0.44198612453652353,"strike":50.05435559851688,"iv":0.03771203701407411,"gamma":0.6080948521290193,"theta":-0.002776521065887959,"vega":0.038639155665138696,"rho":0.031467109093115044,"breakevenPct":0.23092839034020063}],"put":[{"delta":0.1,"premium":0.3785615673342259,"strike":45.320547870569975,"iv":0.32531414884845994,"gamma":0.029814322923722485,"theta":-0.014923155117156885,"vega":0.021653061987485248,"rho":-0.004510474992104844,"breakevenPct":10.793993046376043},{"delta":0.15,"premium":0.6380045552791167,"strike":45.57366298076011,"iv":0.3960209530708976,"gamma":0.03436970033357359,"theta":-0.02322205837575997,"vega":0.02977090288333163,"rho":-0.006743596885545639,"breakevenPct":10.80655334362645},{"delta":0.2,"premium":0.8974475432240077,"strike":45.82677809095025,"iv":0.46672775729333527,"gamma":0.0389250777434247,"theta":-0.03152096163436305,"vega":0.037888743779178016,"rho":-0.008976718778986434,"breakevenPct":10.819113640876855},{"delta":0.25,"premium":1.075,"strike":46.588853127639084,"iv":0.4768272419143646,"gamma":0.04730807583372923,"theta":-0.035408833623983914,"vega":0.04496918962680582,"rho":-0.01117327910924383,"breakevenPct":9.658886209529415},{"delta":0.3,"premium":1.075,"strike":48.082360718170065,"iv":0.37754315820437234,"gamma":0.06524494314474813,"theta":-0.03017566833420203,"vega":0.049209365033808294,"rho":-0.01329952146134564,"breakevenPct":6.694401115184483},{"delta":0.35,"premium":1.07671700575308,"strike":49.0686802301232,"iv":0.30851863714984856,"gamma":0.08510963426755767,"theta":-0.025682452319963814,"vega":0.05239011469839596,"rho":-0.01544056512627622,"breakevenPct":4.740049177510684},{"delta":0.4,"premium":1.0929474131393808,"strike":49.71789652557523,"iv":0.26228118768508313,"gamma":0.1052878211064575,"theta":-0.022073712810400426,"vega":0.054497240579450726,"rho":-0.017594337395543037,"breakevenPct":3.483626215887563},{"delta":0.45,"premium":1.0539566006400278,"strike":50.12278239829326,"iv":0.2223247402706031,"gamma":0.13978416893315393,"theta":-0.018442176823095652,"vega":0.055055201907516144,"rho":-0.019765209048412093,"breakevenPct":2.6025688811964516},{"delta":0.5,"premium":0.9725316994915061,"strike":50.33991546802265,"iv":0.18719485406500827,"gamma":0.1852831370190069,"theta":-0.014793123154012572,"vega":0.05442272618783393,"rho":-0.021949220518929623,"breakevenPct":2.009956791323659},{"delta":0.55,"premium":0.8911067983429843,"strike":50.55704853775204,"iv":0.15206496785941342,"gamma":0.2307821051048599,"theta":-0.011144069484929485,"vega":0.05379025046815172,"rho":-0.024133231989447154,"breakevenPct":1.417344701450866},{"delta":0.6,"premium":0.8096818971944626,"strike":50.77418160748143,"iv":0.11693508165381863,"gamma":0.2762810731907129,"theta":-0.007495015815846407,"vega":0.0531577747484695,"rho":-0.026317243459964685,"breakevenPct":0.824732611578074},{"delta":0.65,"premium":0.7282569960459409,"strike":50.99131467721082,"iv":0.08180519544822379,"gamma":0.32178004127656584,"theta":-0.0038459621467633216,"vega":0.05252529902878729,"rho":-0.028501254930482216,"breakevenPct":0.23212052170528086},{"delta":0.7,"premium":1.1574324324324319,"strike":51.432432432432435,"iv":0.10517837837837835,"gamma":0.25194594594594605,"theta":-0.004737837837837836,"vega":0.04873783783783784,"rho":-0.03041201609864021,"breakevenPct":0.20841603811036913},{"delta":0.75,"premium":1.6078828828828828,"strike":51.88288288288288,"iv":0.13098918918918917,"gamma":0.17730630630630634,"theta":-0.0058189189189189194,"vega":0.04481891891891892,"rho":-0.03231139183753323,"breakevenPct":0.20841603811036913},{"delta":0.8,"premium":2.508898305084746,"strike":52.78389830508475,"iv":0.1759542372881356,"gamma":0.11439364406779659,"theta":-0.007354237288135594,"vega":0.039645338983050844,"rho":-0.034645234390632315,"breakevenPct":0.20841603811036913},{"delta":0.85,"premium":5.300387596899224,"strike":55.55038759689922,"iv":0.29872015503875965,"gamma":0.059589922480620165,"theta":-0.011295348837209302,"vega":0.03287674418604652,"rho":-0.038518670016994896,"breakevenPct":0.25803890432711896}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":54.51136075189375,"iv":0.1525762773422184,"gamma":0.24242555299667207,"theta":-0.004376556181493554,"vega":0.022674545894417326,"rho":0.0024905670615285205,"breakevenPct":8.299644207808141},{"delta":0.15,"premium":0.05,"strike":52.49866516596964,"iv":0.08492622620811804,"gamma":0.41843399501173045,"theta":-0.0038384920087603863,"vega":0.03150961427456431,"rho":0.0034420418382232003,"breakevenPct":4.3046152559937205},{"delta":0.2,"premium":0.2267100538388765,"strike":51.88355026919438,"iv":0.11813680083345024,"gamma":0.4603558301653467,"theta":-0.010226766726604964,"vega":0.0394678049710855,"rho":0.00504417943471975,"breakevenPct":3.4344190612013765},{"delta":0.25,"premium":0.9186215274466536,"strike":55.34310763723327,"iv":0.44540838931269455,"gamma":0.11134569101263525,"theta":-0.03680891017293691,"vega":0.04486944261500229,"rho":0.008543336477876726,"breakevenPct":11.674730378483357},{"delta":0.3,"premium":1.05,"strike":54.1133120345193,"iv":0.4138676700231764,"gamma":0.059410230906576045,"theta":-0.037033259691508266,"vega":0.04923309825902462,"rho":0.010724048144784257,"breakevenPct":9.494466126477375},{"delta":0.35,"premium":1.05,"strike":52.67807316144793,"iv":0.33298476310658237,"gamma":0.07917827844482113,"theta":-0.03221529316243028,"vega":0.05237199178894156,"rho":0.012580732246311926,"breakevenPct":6.645639462977215},{"delta":0.4,"premium":1.0230340327766727,"strike":51.913708904885354,"iv":0.2803307548551005,"gamma":0.11517587871289629,"theta":-0.02833947997235224,"vega":0.05330901652783065,"rho":0.014529050450621465,"breakevenPct":5.074916509849186},{"delta":0.45,"premium":0.9504030442466541,"strike":51.681289741589296,"iv":0.25000341512497226,"gamma":0.17679075038991166,"theta":-0.02514411010904421,"vega":0.051475283919994154,"rho":0.01664630778093316,"breakevenPct":4.469417994910563},{"delta":0.5,"premium":0.8777720557166355,"strike":51.44887057829323,"iv":0.21967607539484393,"gamma":0.23840562206692703,"theta":-0.021948740245736172,"vega":0.04964155131215766,"rho":0.018763565111244856,"breakevenPct":3.8639194799719396},{"delta":0.55,"premium":0.8051410671866168,"strike":51.216451414997174,"iv":0.1893487356647156,"gamma":0.30002049374394246,"theta":-0.018753370382428136,"vega":0.047807818704321166,"rho":0.020880822441556555,"breakevenPct":3.2584209650333165},{"delta":0.6,"premium":0.7325100786565982,"strike":50.984032251701116,"iv":0.15902139593458733,"gamma":0.36163536542095776,"theta":-0.015558000519120103,"vega":0.04597408609648467,"rho":0.02299807977186825,"breakevenPct":2.652922450094694},{"delta":0.65,"premium":0.6598790901265796,"strike":50.75161308840505,"iv":0.12869405620445903,"gamma":0.42325023709797316,"theta":-0.012362630655812067,"vega":0.04414035348864818,"rho":0.025115337102179947,"breakevenPct":2.0474239351560706},{"delta":0.7,"premium":0.5872481015965609,"strike":50.51919392510899,"iv":0.09836671647433073,"gamma":0.4848651087749885,"theta":-0.009167260792504035,"vega":0.042306620880811684,"rho":0.027232594432491646,"breakevenPct":1.4419254202174483},{"delta":0.75,"premium":0.5146171130665423,"strike":50.286774761812936,"iv":0.06803937674420243,"gamma":0.546479980452004,"theta":-0.0059718909291959985,"vega":0.04047288827297519,"rho":0.02934985176280334,"breakevenPct":0.8364269052788247},{"delta":0.8,"premium":0.44198612453652353,"strike":50.05435559851688,"iv":0.03771203701407411,"gamma":0.6080948521290193,"theta":-0.002776521065887959,"vega":0.038639155665138696,"rho":0.031467109093115044,"breakevenPct":0.23092839034020063}],"put":[{"delta":0.1,"premium":0.3785615673342259,"strike":45.320547870569975,"iv":0.32531414884845994,"gamma":0.029814322923722485,"theta":-0.014923155117156885,"vega":0.021653061987485248,"rho":-0.004510474992104844,"breakevenPct":10.793993046376043},{"delta":0.15,"premium":0.6380045552791167,"strike":45.57366298076011,"iv":0.3960209530708976,"gamma":0.03436970033357359,"theta":-0.02322205837575997,"vega":0.02977090288333163,"rho":-0.006743596885545639,"breakevenPct":10.80655334362645},{"delta":0.2,"premium":0.8974475432240077,"strike":45.82677809095025,"iv":0.46672775729333527,"gamma":0.0389250777434247,"theta":-0.03152096163436305,"vega":0.037888743779178016,"rho":-0.008976718778986434,"breakevenPct":10.819113640876855},{"delta":0.25,"premium":1.075,"strike":46.588853127639084,"iv":0.4768272419143646,"gamma":0.04730807583372923,"theta":-0.035408833623983914,"vega":0.04496918962680582,"rho":-0.01117327910924383,"breakevenPct":9.658886209529415},{"delta":0.3,"premium":1.075,"strike":48.082360718170065,"iv":0.37754315820437234,"gamma":0.06524494314474813,"theta":-0.03017566833420203,"vega":0.049209365033808294,"rho":-0.01329952146134564,"breakevenPct":6.694401115184483},{"delta":0.35,"premium":1.07671700575308,"strike":49.0686802301232,"iv":0.30851863714984856,"gamma":0.08510963426755767,"theta":-0.025682452319963814,"vega":0.05239011469839596,"rho":-0.01544056512627622,"breakevenPct":4.740049177510684},{"delta":0.4,"premium":1.0929474131393808,"strike":49.71789652557523,"iv":0.26228118768508313,"gamma":0.1052878211064575,"theta":-0.022073712810400426,"vega":0.054497240579450726,"rho":-0.017594337395543037,"breakevenPct":3.483626215887563},{"delta":0.45,"premium":1.0539566006400278,"strike":50.12278239829326,"iv":0.2223247402706031,"gamma":0.13978416893315393,"theta":-0.018442176823095652,"vega":0.055055201907516144,"rho":-0.019765209048412093,"breakevenPct":2.6025688811964516},{"delta":0.5,"premium":0.9725316994915061,"strike":50.33991546802265,"iv":0.18719485406500827,"gamma":0.1852831370190069,"theta":-0.014793123154012572,"vega":0.05442272618783393,"rho":-0.021949220518929623,"breakevenPct":2.009956791323659},{"delta":0.55,"premium":0.8911067983429843,"strike":50.55704853775204,"iv":0.15206496785941342,"gamma":0.2307821051048599,"theta":-0.011144069484929485,"vega":0.05379025046815172,"rho":-0.024133231989447154,"breakevenPct":1.417344701450866},{"delta":0.6,"premium":0.8096818971944626,"strike":50.77418160748143,"iv":0.11693508165381863,"gamma":0.2762810731907129,"theta":-0.007495015815846407,"vega":0.0531577747484695,"rho":-0.026317243459964685,"breakevenPct":0.824732611578074},{"delta":0.65,"premium":0.7282569960459409,"strike":50.99131467721082,"iv":0.08180519544822379,"gamma":0.32178004127656584,"theta":-0.0038459621467633216,"vega":0.05252529902878729,"rho":-0.028501254930482216,"breakevenPct":0.23212052170528086},{"delta":0.7,"premium":1.1574324324324319,"strike":51.432432432432435,"iv":0.10517837837837835,"gamma":0.25194594594594605,"theta":-0.004737837837837836,"vega":0.04873783783783784,"rho":-0.03041201609864021,"breakevenPct":0.20841603811036913},{"delta":0.75,"premium":1.6078828828828828,"strike":51.88288288288288,"iv":0.13098918918918917,"gamma":0.17730630630630634,"theta":-0.0058189189189189194,"vega":0.04481891891891892,"rho":-0.03231139183753323,"breakevenPct":0.20841603811036913},{"delta":0.8,"premium":2.508898305084746,"strike":52.78389830508475,"iv":0.1759542372881356,"gamma":0.11439364406779659,"theta":-0.007354237288135594,"vega":0.039645338983050844,"rho":-0.034645234390632315,"breakevenPct":0.20841603811036913},{"delta":0.85,"premium":5.300387596899224,"strike":55.55038759689922,"iv":0.29872015503875965,"gamma":0.059589922480620165,"theta":-0.011295348837209302,"vega":0.03287674418604652,"rho":-0.038518670016994896,"breakevenPct":0.25803890432711896}]}},"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"}}