{"symbol":"MUNI","url":"https://intraalpha.com/companies/MUNI","capturedAt":"2026-10-22T23:23:39.646Z","state":"partial","quote":{"symbol":"MUNI","last_price":50.81,"prev_close":50.44,"regular_close":50.81,"change":0.37,"change_pct":0.7335,"regular_change":0.37,"regular_change_pct":0.7335,"extended_change":0,"extended_change_pct":0,"bid":49.75,"ask":52.38,"bid_size":100,"ask_size":300,"volume":2324236,"vwap":50.763922,"open":50.74,"high":50.835,"low":50.69,"close":50.81,"trade_count":5913,"last_trade_at":"2026-10-22T22:30:00.004044593Z","last_quote_at":"2026-10-22T20:00:26.542720461Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:38.085158313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:46:18.522Z","bars":[{"c":50.33,"h":50.39,"l":50.33,"n":3,"o":50.39,"t":"2026-10-15T13:25:00Z","v":289,"vw":50.359412},{"c":50.38,"h":50.46,"l":50.25,"n":60,"o":50.365,"t":"2026-10-15T13:30:00Z","v":15644,"vw":50.395768},{"c":50.4,"h":50.43,"l":50.39,"n":85,"o":50.39,"t":"2026-10-15T13:35:00Z","v":30633,"vw":50.402729},{"c":50.365,"h":50.39,"l":50.365,"n":87,"o":50.39,"t":"2026-10-15T13:40:00Z","v":23588,"vw":50.379936},{"c":50.43,"h":50.43,"l":50.36,"n":311,"o":50.37,"t":"2026-10-15T13:45:00Z","v":40785,"vw":50.400069},{"c":50.45,"h":50.46,"l":50.415,"n":101,"o":50.415,"t":"2026-10-15T13:50:00Z","v":12921,"vw":50.441606},{"c":50.39,"h":50.44,"l":50.39,"n":58,"o":50.44,"t":"2026-10-15T13:55:00Z","v":6791,"vw":50.420743},{"c":50.38,"h":50.39,"l":50.37,"n":49,"o":50.39,"t":"2026-10-15T14:00:00Z","v":13725,"vw":50.382454},{"c":50.4,"h":50.4,"l":50.38,"n":32,"o":50.385,"t":"2026-10-15T14:05:00Z","v":3647,"vw":50.387864},{"c":50.37,"h":50.395,"l":50.37,"n":24,"o":50.395,"t":"2026-10-15T14:10:00Z","v":2732,"vw":50.378425},{"c":50.37,"h":50.38,"l":50.355,"n":74,"o":50.375,"t":"2026-10-15T14:15:00Z","v":10836,"vw":50.367991},{"c":50.385,"h":50.39,"l":50.37,"n":93,"o":50.37,"t":"2026-10-15T14:20:00Z","v":18936,"vw":50.379038},{"c":50.395,"h":50.4,"l":50.3701,"n":127,"o":50.38,"t":"2026-10-15T14:25:00Z","v":20707,"vw":50.381594},{"c":50.415,"h":50.425,"l":50.395,"n":90,"o":50.395,"t":"2026-10-15T14:30:00Z","v":22040,"vw":50.402202},{"c":50.43,"h":50.435,"l":50.42,"n":68,"o":50.42,"t":"2026-10-15T14:35:00Z","v":13651,"vw":50.424553},{"c":50.395,"h":50.43,"l":50.395,"n":40,"o":50.425,"t":"2026-10-15T14:40:00Z","v":13413,"vw":50.408056},{"c":50.43,"h":50.43,"l":50.385,"n":115,"o":50.39,"t":"2026-10-15T14:45:00Z","v":16132,"vw":50.393107},{"c":50.46,"h":50.465,"l":50.44,"n":115,"o":50.44,"t":"2026-10-15T14:50:00Z","v":17196,"vw":50.454025},{"c":50.425,"h":50.455,"l":50.425,"n":34,"o":50.455,"t":"2026-10-15T14:55:00Z","v":7945,"vw":50.440244},{"c":50.415,"h":50.425,"l":50.415,"n":85,"o":50.425,"t":"2026-10-15T15:00:00Z","v":13469,"vw":50.418117},{"c":50.425,"h":50.425,"l":50.405,"n":21,"o":50.415,"t":"2026-10-15T15:05:00Z","v":2750,"vw":50.415182},{"c":50.445,"h":50.445,"l":50.42,"n":53,"o":50.425,"t":"2026-10-15T15:10:00Z","v":17037,"vw":50.433679},{"c":50.435,"h":50.45,"l":50.43,"n":85,"o":50.44,"t":"2026-10-15T15:15:00Z","v":14344,"vw":50.443505},{"c":50.445,"h":50.445,"l":50.43,"n":151,"o":50.435,"t":"2026-10-15T15:20:00Z","v":24770,"vw":50.440062},{"c":50.435,"h":50.445,"l":50.435,"n":48,"o":50.445,"t":"2026-10-15T15:25:00Z","v":6306,"vw":50.439815},{"c":50.445,"h":50.445,"l":50.425,"n":70,"o":50.435,"t":"2026-10-15T15:30:00Z","v":14378,"vw":50.440034},{"c":50.42,"h":50.445,"l":50.42,"n":49,"o":50.445,"t":"2026-10-15T15:35:00Z","v":4828,"vw":50.432727},{"c":50.4199,"h":50.42,"l":50.415,"n":51,"o":50.42,"t":"2026-10-15T15:40:00Z","v":5995,"vw":50.41745},{"c":50.405,"h":50.425,"l":50.4,"n":77,"o":50.415,"t":"2026-10-15T15:45:00Z","v":12035,"vw":50.412151},{"c":50.415,"h":50.43,"l":50.405,"n":66,"o":50.405,"t":"2026-10-15T15:50:00Z","v":36433,"vw":50.42569},{"c":50.415,"h":50.425,"l":50.415,"n":65,"o":50.415,"t":"2026-10-15T15:55:00Z","v":6864,"vw":50.417209},{"c":50.425,"h":50.43,"l":50.415,"n":56,"o":50.415,"t":"2026-10-15T16:00:00Z","v":13686,"vw":50.424466},{"c":50.415,"h":50.435,"l":50.415,"n":37,"o":50.425,"t":"2026-10-15T16:05:00Z","v":5362,"vw":50.427855},{"c":50.425,"h":50.43,"l":50.415,"n":40,"o":50.415,"t":"2026-10-15T16:10:00Z","v":8033,"vw":50.422049},{"c":50.435,"h":50.44,"l":50.425,"n":96,"o":50.425,"t":"2026-10-15T16:15:00Z","v":25790,"vw":50.433611},{"c":50.415,"h":50.435,"l":50.41,"n":73,"o":50.435,"t":"2026-10-15T16:20:00Z","v":13769,"vw":50.427882},{"c":50.415,"h":50.43,"l":50.405,"n":125,"o":50.415,"t":"2026-10-15T16:25:00Z","v":15331,"vw":50.417907},{"c":50.385,"h":50.415,"l":50.375,"n":58,"o":50.415,"t":"2026-10-15T16:30:00Z","v":11311,"vw":50.389477},{"c":50.395,"h":50.4,"l":50.385,"n":126,"o":50.385,"t":"2026-10-15T16:35:00Z","v":26123,"vw":50.389457},{"c":50.385,"h":50.3959,"l":50.38,"n":55,"o":50.3959,"t":"2026-10-15T16:40:00Z","v":7219,"vw":50.385473},{"c":50.39,"h":50.395,"l":50.38,"n":58,"o":50.385,"t":"2026-10-15T16:45:00Z","v":7430,"vw":50.387342},{"c":50.375,"h":50.385,"l":50.375,"n":16,"o":50.385,"t":"2026-10-15T16:50:00Z","v":2680,"vw":50.377917},{"c":50.375,"h":50.39,"l":50.375,"n":23,"o":50.38,"t":"2026-10-15T16:55:00Z","v":5159,"vw":50.383456},{"c":50.385,"h":50.385,"l":50.375,"n":24,"o":50.375,"t":"2026-10-15T17:00:00Z","v":5743,"vw":50.382145},{"c":50.385,"h":50.39,"l":50.38,"n":103,"o":50.385,"t":"2026-10-15T17:05:00Z","v":34551,"vw":50.385023},{"c":50.38,"h":50.3859,"l":50.375,"n":41,"o":50.385,"t":"2026-10-15T17:10:00Z","v":11401,"vw":50.380529},{"c":50.375,"h":50.38,"l":50.37,"n":69,"o":50.375,"t":"2026-10-15T17:15:00Z","v":24475,"vw":50.373363},{"c":50.375,"h":50.38,"l":50.375,"n":37,"o":50.375,"t":"2026-10-15T17:20:00Z","v":5750,"vw":50.376382},{"c":50.395,"h":50.395,"l":50.375,"n":24,"o":50.375,"t":"2026-10-15T17:25:00Z","v":3145,"vw":50.384435},{"c":50.405,"h":50.405,"l":50.395,"n":16,"o":50.395,"t":"2026-10-15T17:30:00Z","v":1863,"vw":50.398824},{"c":50.4095,"h":50.4095,"l":50.405,"n":29,"o":50.405,"t":"2026-10-15T17:35:00Z","v":4171,"vw":50.405455},{"c":50.395,"h":50.41,"l":50.395,"n":37,"o":50.405,"t":"2026-10-15T17:40:00Z","v":5972,"vw":50.404191},{"c":50.385,"h":50.4,"l":50.385,"n":27,"o":50.395,"t":"2026-10-15T17:45:00Z","v":11244,"vw":50.389119},{"c":50.405,"h":50.405,"l":50.39,"n":34,"o":50.39,"t":"2026-10-15T17:50:00Z","v":3062,"vw":50.400762},{"c":50.395,"h":50.405,"l":50.395,"n":85,"o":50.4,"t":"2026-10-15T17:55:00Z","v":24074,"vw":50.398658},{"c":50.405,"h":50.405,"l":50.395,"n":50,"o":50.395,"t":"2026-10-15T18:00:00Z","v":13575,"vw":50.401827},{"c":50.405,"h":50.405,"l":50.4,"n":37,"o":50.405,"t":"2026-10-15T18:05:00Z","v":3353,"vw":50.404166},{"c":50.405,"h":50.41,"l":50.405,"n":30,"o":50.41,"t":"2026-10-15T18:10:00Z","v":5562,"vw":50.407985},{"c":50.41,"h":50.41,"l":50.4,"n":226,"o":50.405,"t":"2026-10-15T18:15:00Z","v":32642,"vw":50.402579},{"c":50.405,"h":50.405,"l":50.4,"n":20,"o":50.4,"t":"2026-10-15T18:20:00Z","v":2694,"vw":50.401743},{"c":50.395,"h":50.4,"l":50.39,"n":416,"o":50.4,"t":"2026-10-15T18:25:00Z","v":288719,"vw":50.394009},{"c":50.395,"h":50.4,"l":50.39,"n":35,"o":50.4,"t":"2026-10-15T18:30:00Z","v":6651,"vw":50.395033},{"c":50.3901,"h":50.395,"l":50.39,"n":40,"o":50.39,"t":"2026-10-15T18:35:00Z","v":5539,"vw":50.393321},{"c":50.415,"h":50.415,"l":50.3837,"n":46,"o":50.385,"t":"2026-10-15T18:40:00Z","v":19611,"vw":50.393415},{"c":50.4,"h":50.4251,"l":50.4,"n":55,"o":50.415,"t":"2026-10-15T18:45:00Z","v":124336,"vw":50.402822},{"c":50.395,"h":50.41,"l":50.39,"n":105,"o":50.4099,"t":"2026-10-15T18:50:00Z","v":25439,"vw":50.395716},{"c":50.4,"h":50.4,"l":50.395,"n":57,"o":50.395,"t":"2026-10-15T18:55:00Z","v":87607,"vw":50.399919},{"c":50.405,"h":50.42,"l":50.395,"n":611,"o":50.4,"t":"2026-10-15T19:00:00Z","v":88524,"vw":50.410133},{"c":50.395,"h":50.405,"l":50.39,"n":53,"o":50.405,"t":"2026-10-15T19:05:00Z","v":28507,"vw":50.397999},{"c":50.405,"h":50.4099,"l":50.395,"n":130,"o":50.395,"t":"2026-10-15T19:10:00Z","v":63435,"vw":50.403608},{"c":50.405,"h":50.41,"l":50.4,"n":38,"o":50.405,"t":"2026-10-15T19:15:00Z","v":25966,"vw":50.406965},{"c":50.3947,"h":50.405,"l":50.385,"n":95,"o":50.405,"t":"2026-10-15T19:20:00Z","v":23545,"vw":50.390878},{"c":50.395,"h":50.41,"l":50.395,"n":88,"o":50.395,"t":"2026-10-15T19:25:00Z","v":25475,"vw":50.402362},{"c":50.375,"h":50.395,"l":50.37,"n":147,"o":50.395,"t":"2026-10-15T19:30:00Z","v":24289,"vw":50.378225},{"c":50.383,"h":50.405,"l":50.375,"n":238,"o":50.375,"t":"2026-10-15T19:35:00Z","v":70087,"vw":50.39181},{"c":50.375,"h":50.4,"l":50.36,"n":154,"o":50.38,"t":"2026-10-15T19:40:00Z","v":149342,"vw":50.363346},{"c":50.38,"h":50.385,"l":50.375,"n":130,"o":50.375,"t":"2026-10-15T19:45:00Z","v":26339,"vw":50.378477},{"c":50.375,"h":50.39,"l":50.37,"n":298,"o":50.38,"t":"2026-10-15T19:50:00Z","v":83525,"vw":50.38246},{"c":50.4,"h":50.4,"l":50.375,"n":251,"o":50.375,"t":"2026-10-15T19:55:00Z","v":34832,"vw":50.391031},{"c":50.38,"h":50.38,"l":50.38,"n":7,"o":50.38,"t":"2026-10-15T20:00:00Z","v":960,"vw":50.38},{"c":50.33,"h":50.39,"l":50.33,"n":23,"o":50.39,"t":"2026-10-16T13:30:00Z","v":11803,"vw":50.387172},{"c":50.36,"h":50.39,"l":50.36,"n":45,"o":50.36,"t":"2026-10-16T13:35:00Z","v":16042,"vw":50.380243},{"c":50.385,"h":50.39,"l":50.36,"n":34,"o":50.36,"t":"2026-10-16T13:40:00Z","v":6704,"vw":50.368289},{"c":50.38,"h":50.385,"l":50.36,"n":23,"o":50.38,"t":"2026-10-16T13:45:00Z","v":3453,"vw":50.379316},{"c":50.4,"h":50.4,"l":50.385,"n":33,"o":50.39,"t":"2026-10-16T13:50:00Z","v":4219,"vw":50.394808},{"c":50.425,"h":50.425,"l":50.405,"n":18,"o":50.405,"t":"2026-10-16T13:55:00Z","v":9146,"vw":50.412558},{"c":50.43,"h":50.45,"l":50.425,"n":241,"o":50.425,"t":"2026-10-16T14:00:00Z","v":72024,"vw":50.434508},{"c":50.41,"h":50.4291,"l":50.41,"n":46,"o":50.4291,"t":"2026-10-16T14:05:00Z","v":10428,"vw":50.411043},{"c":50.4201,"h":50.4201,"l":50.41,"n":25,"o":50.41,"t":"2026-10-16T14:10:00Z","v":3736,"vw":50.414448},{"c":50.41,"h":50.42,"l":50.41,"n":43,"o":50.42,"t":"2026-10-16T14:15:00Z","v":11753,"vw":50.414942},{"c":50.415,"h":50.42,"l":50.405,"n":23,"o":50.405,"t":"2026-10-16T14:20:00Z","v":6721,"vw":50.412353},{"c":50.42,"h":50.42,"l":50.41,"n":43,"o":50.4199,"t":"2026-10-16T14:25:00Z","v":13950,"vw":50.416208},{"c":50.425,"h":50.43,"l":50.42,"n":21,"o":50.42,"t":"2026-10-16T14:30:00Z","v":5754,"vw":50.426422},{"c":50.42,"h":50.435,"l":50.42,"n":48,"o":50.43,"t":"2026-10-16T14:35:00Z","v":8737,"vw":50.429257},{"c":50.44,"h":50.44,"l":50.415,"n":102,"o":50.42,"t":"2026-10-16T14:40:00Z","v":33333,"vw":50.435458},{"c":50.425,"h":50.445,"l":50.425,"n":43,"o":50.445,"t":"2026-10-16T14:45:00Z","v":7956,"vw":50.436786},{"c":50.445,"h":50.445,"l":50.425,"n":114,"o":50.425,"t":"2026-10-16T14:50:00Z","v":29615,"vw":50.431066},{"c":50.43,"h":50.445,"l":50.43,"n":48,"o":50.445,"t":"2026-10-16T14:55:00Z","v":20774,"vw":50.430506},{"c":50.445,"h":50.445,"l":50.43,"n":47,"o":50.43,"t":"2026-10-16T15:00:00Z","v":10845,"vw":50.441818},{"c":50.45,"h":50.46,"l":50.44,"n":229,"o":50.44,"t":"2026-10-16T15:05:00Z","v":41009,"vw":50.448747},{"c":50.435,"h":50.46,"l":50.435,"n":159,"o":50.46,"t":"2026-10-16T15:10:00Z","v":26495,"vw":50.448505},{"c":50.42,"h":50.43,"l":50.42,"n":31,"o":50.43,"t":"2026-10-16T15:15:00Z","v":6880,"vw":50.421201},{"c":50.4,"h":50.42,"l":50.4,"n":30,"o":50.42,"t":"2026-10-16T15:20:00Z","v":8127,"vw":50.415476},{"c":50.42,"h":50.42,"l":50.395,"n":23,"o":50.4,"t":"2026-10-16T15:25:00Z","v":5570,"vw":50.415771},{"c":50.3999,"h":50.41,"l":50.3941,"n":45,"o":50.41,"t":"2026-10-16T15:30:00Z","v":8802,"vw":50.404837},{"c":50.405,"h":50.405,"l":50.4,"n":17,"o":50.4,"t":"2026-10-16T15:35:00Z","v":6650,"vw":50.402987},{"c":50.4,"h":50.415,"l":50.4,"n":12,"o":50.415,"t":"2026-10-16T15:40:00Z","v":2744,"vw":50.411876},{"c":50.3999,"h":50.4,"l":50.3927,"n":26,"o":50.4,"t":"2026-10-16T15:45:00Z","v":15139,"vw":50.395948},{"c":50.41,"h":50.41,"l":50.395,"n":33,"o":50.395,"t":"2026-10-16T15:50:00Z","v":11918,"vw":50.399476},{"c":50.39,"h":50.4,"l":50.39,"n":47,"o":50.4,"t":"2026-10-16T15:55:00Z","v":20434,"vw":50.395288},{"c":50.3814,"h":50.4,"l":50.365,"n":114,"o":50.395,"t":"2026-10-16T16:00:00Z","v":28610,"vw":50.383779},{"c":50.37,"h":50.38,"l":50.3699,"n":60,"o":50.38,"t":"2026-10-16T16:05:00Z","v":12613,"vw":50.370083},{"c":50.35,"h":50.36,"l":50.345,"n":80,"o":50.36,"t":"2026-10-16T16:10:00Z","v":20661,"vw":50.351273},{"c":50.33,"h":50.355,"l":50.33,"n":41,"o":50.345,"t":"2026-10-16T16:15:00Z","v":9683,"vw":50.34407},{"c":50.3261,"h":50.3301,"l":50.325,"n":32,"o":50.33,"t":"2026-10-16T16:20:00Z","v":11333,"vw":50.329267},{"c":50.355,"h":50.355,"l":50.33,"n":60,"o":50.33,"t":"2026-10-16T16:25:00Z","v":8692,"vw":50.338567},{"c":50.355,"h":50.36,"l":50.3499,"n":54,"o":50.35,"t":"2026-10-16T16:30:00Z","v":16580,"vw":50.353322},{"c":50.355,"h":50.355,"l":50.345,"n":38,"o":50.35,"t":"2026-10-16T16:35:00Z","v":6749,"vw":50.349287},{"c":50.355,"h":50.36,"l":50.345,"n":19,"o":50.355,"t":"2026-10-16T16:40:00Z","v":11402,"vw":50.353877},{"c":50.3399,"h":50.355,"l":50.335,"n":21,"o":50.355,"t":"2026-10-16T16:45:00Z","v":2884,"vw":50.339681},{"c":50.34,"h":50.345,"l":50.34,"n":9,"o":50.345,"t":"2026-10-16T16:50:00Z","v":723,"vw":50.341205},{"c":50.35,"h":50.35,"l":50.345,"n":4,"o":50.345,"t":"2026-10-16T16:55:00Z","v":414,"vw":50.348575},{"c":50.36,"h":50.36,"l":50.345,"n":17,"o":50.36,"t":"2026-10-16T17:00:00Z","v":2253,"vw":50.355487},{"c":50.405,"h":50.41,"l":50.3601,"n":161,"o":50.37,"t":"2026-10-16T17:05:00Z","v":97683,"vw":50.390789},{"c":50.365,"h":50.4,"l":50.365,"n":54,"o":50.4,"t":"2026-10-16T17:10:00Z","v":8470,"vw":50.375822},{"c":50.38,"h":50.38,"l":50.36,"n":40,"o":50.365,"t":"2026-10-16T17:15:00Z","v":6565,"vw":50.367763},{"c":50.38,"h":50.385,"l":50.375,"n":15,"o":50.375,"t":"2026-10-16T17:20:00Z","v":7144,"vw":50.380776},{"c":50.365,"h":50.38,"l":50.365,"n":36,"o":50.375,"t":"2026-10-16T17:25:00Z","v":6525,"vw":50.374702},{"c":50.385,"h":50.39,"l":50.365,"n":98,"o":50.365,"t":"2026-10-16T17:30:00Z","v":13908,"vw":50.379118},{"c":50.38,"h":50.3851,"l":50.375,"n":76,"o":50.385,"t":"2026-10-16T17:35:00Z","v":16789,"vw":50.38045},{"c":50.395,"h":50.395,"l":50.375,"n":49,"o":50.375,"t":"2026-10-16T17:40:00Z","v":5672,"vw":50.389098},{"c":50.405,"h":50.405,"l":50.385,"n":85,"o":50.385,"t":"2026-10-16T17:45:00Z","v":11880,"vw":50.395086},{"c":50.4,"h":50.405,"l":50.39,"n":75,"o":50.405,"t":"2026-10-16T17:50:00Z","v":23568,"vw":50.399412},{"c":50.415,"h":50.415,"l":50.4,"n":111,"o":50.405,"t":"2026-10-16T17:55:00Z","v":13195,"vw":50.410177},{"c":50.4,"h":50.42,"l":50.4,"n":130,"o":50.415,"t":"2026-10-16T18:00:00Z","v":16781,"vw":50.41312},{"c":50.41,"h":50.415,"l":50.4,"n":73,"o":50.4061,"t":"2026-10-16T18:05:00Z","v":7218,"vw":50.406967},{"c":50.405,"h":50.41,"l":50.4,"n":112,"o":50.405,"t":"2026-10-16T18:10:00Z","v":32110,"vw":50.403186},{"c":50.415,"h":50.415,"l":50.4,"n":85,"o":50.4,"t":"2026-10-16T18:15:00Z","v":10097,"vw":50.409471},{"c":50.42,"h":50.43,"l":50.415,"n":119,"o":50.415,"t":"2026-10-16T18:20:00Z","v":25063,"vw":50.417728},{"c":50.4,"h":50.51,"l":50.4,"n":719,"o":50.42,"t":"2026-10-16T18:25:00Z","v":154118,"vw":50.441369},{"c":50.395,"h":50.405,"l":50.395,"n":109,"o":50.4041,"t":"2026-10-16T18:30:00Z","v":12885,"vw":50.402316},{"c":50.415,"h":50.425,"l":50.395,"n":143,"o":50.395,"t":"2026-10-16T18:35:00Z","v":13687,"vw":50.419047},{"c":50.415,"h":50.42,"l":50.405,"n":73,"o":50.41,"t":"2026-10-16T18:40:00Z","v":18482,"vw":50.412225},{"c":50.41,"h":50.415,"l":50.41,"n":69,"o":50.41,"t":"2026-10-16T18:45:00Z","v":34066,"vw":50.414807},{"c":50.4199,"h":50.425,"l":50.4,"n":218,"o":50.42,"t":"2026-10-16T18:50:00Z","v":258243,"vw":50.417845},{"c":50.41,"h":50.425,"l":50.41,"n":67,"o":50.42,"t":"2026-10-16T18:55:00Z","v":7654,"vw":50.418809},{"c":50.4225,"h":50.425,"l":50.41,"n":163,"o":50.41,"t":"2026-10-16T19:00:00Z","v":30069,"vw":50.417825},{"c":50.425,"h":50.43,"l":50.42,"n":49,"o":50.425,"t":"2026-10-16T19:05:00Z","v":7920,"vw":50.424461},{"c":50.425,"h":50.43,"l":50.42,"n":157,"o":50.425,"t":"2026-10-16T19:10:00Z","v":65534,"vw":50.424925},{"c":50.41,"h":50.42,"l":50.405,"n":59,"o":50.42,"t":"2026-10-16T19:15:00Z","v":25219,"vw":50.412383},{"c":50.435,"h":50.435,"l":50.4042,"n":78,"o":50.41,"t":"2026-10-16T19:20:00Z","v":30690,"vw":50.412839},{"c":50.435,"h":50.44,"l":50.43,"n":39,"o":50.435,"t":"2026-10-16T19:25:00Z","v":19009,"vw":50.433682},{"c":50.445,"h":50.455,"l":50.435,"n":99,"o":50.44,"t":"2026-10-16T19:30:00Z","v":24698,"vw":50.446631},{"c":50.45,"h":50.45,"l":50.44,"n":31,"o":50.445,"t":"2026-10-16T19:35:00Z","v":18572,"vw":50.443772},{"c":50.4101,"h":50.445,"l":50.41,"n":224,"o":50.44,"t":"2026-10-16T19:40:00Z","v":45324,"vw":50.422262},{"c":50.425,"h":50.43,"l":50.415,"n":231,"o":50.415,"t":"2026-10-16T19:45:00Z","v":45728,"vw":50.4239},{"c":50.415,"h":50.425,"l":50.415,"n":35,"o":50.425,"t":"2026-10-16T19:50:00Z","v":3860,"vw":50.419554},{"c":50.42,"h":50.42,"l":50.41,"n":89,"o":50.415,"t":"2026-10-16T19:55:00Z","v":7815,"vw":50.41781},{"c":50.41,"h":50.41,"l":50.41,"n":5,"o":50.41,"t":"2026-10-16T20:00:00Z","v":177,"vw":50.41},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-16T21:10:00Z","v":111,"vw":49.8},{"c":50.3851,"h":50.43,"l":50.38,"n":20,"o":50.43,"t":"2026-10-19T13:30:00Z","v":23118,"vw":50.428077},{"c":50.37,"h":50.41,"l":50.37,"n":73,"o":50.39,"t":"2026-10-19T13:35:00Z","v":12539,"vw":50.388587},{"c":50.375,"h":50.375,"l":50.375,"n":4,"o":50.375,"t":"2026-10-19T13:40:00Z","v":209,"vw":50.375},{"c":50.37,"h":50.375,"l":50.35,"n":23,"o":50.35,"t":"2026-10-19T13:45:00Z","v":2077,"vw":50.369308},{"c":50.36,"h":50.36,"l":50.36,"n":2,"o":50.36,"t":"2026-10-19T13:50:00Z","v":156,"vw":50.36},{"c":50.4,"h":50.4,"l":50.395,"n":28,"o":50.395,"t":"2026-10-19T13:55:00Z","v":4935,"vw":50.395711},{"c":50.42,"h":50.44,"l":50.405,"n":22,"o":50.42,"t":"2026-10-19T14:00:00Z","v":2180,"vw":50.417552},{"c":50.405,"h":50.415,"l":50.4,"n":32,"o":50.415,"t":"2026-10-19T14:05:00Z","v":4640,"vw":50.404737},{"c":50.395,"h":50.4,"l":50.39,"n":24,"o":50.4,"t":"2026-10-19T14:10:00Z","v":3163,"vw":50.394826},{"c":50.415,"h":50.415,"l":50.39,"n":38,"o":50.39,"t":"2026-10-19T14:15:00Z","v":7525,"vw":50.405735},{"c":50.405,"h":50.4199,"l":50.395,"n":54,"o":50.415,"t":"2026-10-19T14:20:00Z","v":7400,"vw":50.405226},{"c":50.37,"h":50.4,"l":50.37,"n":35,"o":50.4,"t":"2026-10-19T14:25:00Z","v":3669,"vw":50.38947},{"c":50.37,"h":50.375,"l":50.365,"n":41,"o":50.37,"t":"2026-10-19T14:30:00Z","v":5609,"vw":50.369216},{"c":50.375,"h":50.38,"l":50.375,"n":38,"o":50.375,"t":"2026-10-19T14:35:00Z","v":3234,"vw":50.375367},{"c":50.375,"h":50.375,"l":50.36,"n":50,"o":50.375,"t":"2026-10-19T14:40:00Z","v":23541,"vw":50.369236},{"c":50.365,"h":50.37,"l":50.36,"n":26,"o":50.37,"t":"2026-10-19T14:45:00Z","v":9653,"vw":50.365164},{"c":50.37,"h":50.37,"l":50.365,"n":20,"o":50.37,"t":"2026-10-19T14:50:00Z","v":2295,"vw":50.36922},{"c":50.365,"h":50.37,"l":50.365,"n":79,"o":50.37,"t":"2026-10-19T14:55:00Z","v":15269,"vw":50.36644},{"c":50.3634,"h":50.365,"l":50.36,"n":34,"o":50.3642,"t":"2026-10-19T15:00:00Z","v":3894,"vw":50.362109},{"c":50.365,"h":50.37,"l":50.36,"n":51,"o":50.365,"t":"2026-10-19T15:05:00Z","v":14706,"vw":50.362461},{"c":50.375,"h":50.38,"l":50.37,"n":43,"o":50.375,"t":"2026-10-19T15:10:00Z","v":17007,"vw":50.377207},{"c":50.37,"h":50.37,"l":50.35,"n":46,"o":50.37,"t":"2026-10-19T15:15:00Z","v":7225,"vw":50.359749},{"c":50.375,"h":50.38,"l":50.37,"n":54,"o":50.37,"t":"2026-10-19T15:20:00Z","v":22430,"vw":50.373792},{"c":50.385,"h":50.385,"l":50.375,"n":26,"o":50.375,"t":"2026-10-19T15:25:00Z","v":2593,"vw":50.37938},{"c":50.375,"h":50.38,"l":50.37,"n":23,"o":50.38,"t":"2026-10-19T15:30:00Z","v":1802,"vw":50.375178},{"c":50.355,"h":50.375,"l":50.355,"n":30,"o":50.37,"t":"2026-10-19T15:35:00Z","v":3358,"vw":50.361597},{"c":50.3345,"h":50.35,"l":50.3299,"n":17,"o":50.35,"t":"2026-10-19T15:40:00Z","v":1439,"vw":50.340178},{"c":50.325,"h":50.345,"l":50.325,"n":57,"o":50.335,"t":"2026-10-19T15:45:00Z","v":22254,"vw":50.339441},{"c":50.325,"h":50.335,"l":50.325,"n":78,"o":50.325,"t":"2026-10-19T15:50:00Z","v":7001,"vw":50.33013},{"c":50.335,"h":50.34,"l":50.335,"n":88,"o":50.335,"t":"2026-10-19T15:55:00Z","v":20800,"vw":50.338623},{"c":50.3259,"h":50.335,"l":50.315,"n":52,"o":50.335,"t":"2026-10-19T16:00:00Z","v":5267,"vw":50.323572},{"c":50.315,"h":50.33,"l":50.31,"n":25,"o":50.33,"t":"2026-10-19T16:05:00Z","v":23068,"vw":50.315836},{"c":50.315,"h":50.3199,"l":50.31,"n":23,"o":50.3199,"t":"2026-10-19T16:10:00Z","v":10386,"vw":50.31116},{"c":50.325,"h":50.335,"l":50.3103,"n":32,"o":50.3103,"t":"2026-10-19T16:15:00Z","v":7411,"vw":50.326476},{"c":50.325,"h":50.325,"l":50.325,"n":24,"o":50.325,"t":"2026-10-19T16:20:00Z","v":6525,"vw":50.325},{"c":50.325,"h":50.335,"l":50.325,"n":68,"o":50.325,"t":"2026-10-19T16:25:00Z","v":14717,"vw":50.330642},{"c":50.305,"h":50.325,"l":50.295,"n":27,"o":50.325,"t":"2026-10-19T16:30:00Z","v":2793,"vw":50.311923},{"c":50.305,"h":50.315,"l":50.305,"n":16,"o":50.315,"t":"2026-10-19T16:35:00Z","v":5103,"vw":50.305236},{"c":50.295,"h":50.31,"l":50.295,"n":56,"o":50.3001,"t":"2026-10-19T16:40:00Z","v":8879,"vw":50.29831},{"c":50.3099,"h":50.3099,"l":50.3,"n":41,"o":50.3,"t":"2026-10-19T16:45:00Z","v":5353,"vw":50.301309},{"c":50.33,"h":50.33,"l":50.3,"n":78,"o":50.3,"t":"2026-10-19T16:50:00Z","v":50441,"vw":50.328445},{"c":50.345,"h":50.345,"l":50.335,"n":54,"o":50.335,"t":"2026-10-19T16:55:00Z","v":7378,"vw":50.343953},{"c":50.32,"h":50.345,"l":50.32,"n":69,"o":50.345,"t":"2026-10-19T17:00:00Z","v":10322,"vw":50.329277},{"c":50.32,"h":50.33,"l":50.315,"n":37,"o":50.33,"t":"2026-10-19T17:05:00Z","v":6538,"vw":50.318753},{"c":50.325,"h":50.325,"l":50.325,"n":1,"o":50.325,"t":"2026-10-19T17:10:00Z","v":100,"vw":50.325},{"c":50.335,"h":50.335,"l":50.32,"n":50,"o":50.32,"t":"2026-10-19T17:15:00Z","v":10613,"vw":50.330795},{"c":50.34,"h":50.345,"l":50.335,"n":58,"o":50.335,"t":"2026-10-19T17:20:00Z","v":32835,"vw":50.33845},{"c":50.335,"h":50.34,"l":50.33,"n":43,"o":50.34,"t":"2026-10-19T17:25:00Z","v":102076,"vw":50.330588},{"c":50.335,"h":50.34,"l":50.33,"n":100,"o":50.335,"t":"2026-10-19T17:30:00Z","v":28698,"vw":50.336955},{"c":50.365,"h":50.3699,"l":50.335,"n":161,"o":50.335,"t":"2026-10-19T17:35:00Z","v":53044,"vw":50.356424},{"c":50.365,"h":50.375,"l":50.36,"n":56,"o":50.36,"t":"2026-10-19T17:40:00Z","v":46499,"vw":50.365589},{"c":50.37,"h":50.38,"l":50.365,"n":125,"o":50.365,"t":"2026-10-19T17:45:00Z","v":32757,"vw":50.370235},{"c":50.38,"h":50.38,"l":50.365,"n":72,"o":50.375,"t":"2026-10-19T17:50:00Z","v":37111,"vw":50.3742},{"c":50.38,"h":50.385,"l":50.37,"n":45,"o":50.38,"t":"2026-10-19T17:55:00Z","v":26049,"vw":50.379274},{"c":50.385,"h":50.39,"l":50.37,"n":88,"o":50.3799,"t":"2026-10-19T18:00:00Z","v":128367,"vw":50.384631},{"c":50.395,"h":50.395,"l":50.385,"n":24,"o":50.385,"t":"2026-10-19T18:05:00Z","v":3943,"vw":50.386057},{"c":50.405,"h":50.405,"l":50.4,"n":6,"o":50.405,"t":"2026-10-19T18:10:00Z","v":6132,"vw":50.404918},{"c":50.405,"h":50.405,"l":50.385,"n":71,"o":50.4002,"t":"2026-10-19T18:15:00Z","v":20100,"vw":50.396728},{"c":50.405,"h":50.405,"l":50.405,"n":21,"o":50.405,"t":"2026-10-19T18:20:00Z","v":3174,"vw":50.405},{"c":50.41,"h":50.415,"l":50.4,"n":37,"o":50.405,"t":"2026-10-19T18:25:00Z","v":10147,"vw":50.409148},{"c":50.415,"h":50.42,"l":50.41,"n":77,"o":50.41,"t":"2026-10-19T18:30:00Z","v":29558,"vw":50.412019},{"c":50.406,"h":50.42,"l":50.395,"n":74,"o":50.415,"t":"2026-10-19T18:35:00Z","v":35316,"vw":50.411461},{"c":50.4,"h":50.405,"l":50.395,"n":68,"o":50.405,"t":"2026-10-19T18:40:00Z","v":21180,"vw":50.400906},{"c":50.3951,"h":50.4,"l":50.39,"n":17,"o":50.39,"t":"2026-10-19T18:45:00Z","v":9759,"vw":50.396149},{"c":50.375,"h":50.3998,"l":50.375,"n":78,"o":50.395,"t":"2026-10-19T18:50:00Z","v":16053,"vw":50.389617},{"c":50.385,"h":50.39,"l":50.375,"n":26,"o":50.375,"t":"2026-10-19T18:55:00Z","v":10438,"vw":50.378214},{"c":50.37,"h":50.39,"l":50.365,"n":87,"o":50.39,"t":"2026-10-19T19:00:00Z","v":37279,"vw":50.384796},{"c":50.355,"h":50.37,"l":50.355,"n":48,"o":50.37,"t":"2026-10-19T19:05:00Z","v":12300,"vw":50.362802},{"c":50.355,"h":50.38,"l":50.355,"n":182,"o":50.355,"t":"2026-10-19T19:10:00Z","v":46269,"vw":50.370887},{"c":50.365,"h":50.365,"l":50.35,"n":108,"o":50.36,"t":"2026-10-19T19:15:00Z","v":24241,"vw":50.358709},{"c":50.345,"h":50.36,"l":50.34,"n":114,"o":50.36,"t":"2026-10-19T19:20:00Z","v":23281,"vw":50.349622},{"c":50.35,"h":50.35,"l":50.34,"n":69,"o":50.345,"t":"2026-10-19T19:25:00Z","v":63262,"vw":50.341854},{"c":50.355,"h":50.36,"l":50.345,"n":62,"o":50.3551,"t":"2026-10-19T19:30:00Z","v":41999,"vw":50.350415},{"c":50.355,"h":50.3561,"l":50.3541,"n":20,"o":50.355,"t":"2026-10-19T19:35:00Z","v":1655,"vw":50.354966},{"c":50.3551,"h":50.3564,"l":50.3501,"n":11,"o":50.3564,"t":"2026-10-19T19:40:00Z","v":6462,"vw":50.350975},{"c":50.375,"h":50.375,"l":50.355,"n":46,"o":50.36,"t":"2026-10-19T19:45:00Z","v":9466,"vw":50.365746},{"c":50.375,"h":50.38,"l":50.37,"n":55,"o":50.375,"t":"2026-10-19T19:50:00Z","v":20125,"vw":50.376253},{"c":50.39,"h":50.395,"l":50.375,"n":150,"o":50.375,"t":"2026-10-19T19:55:00Z","v":20651,"vw":50.378379},{"c":50.38,"h":50.38,"l":50.38,"n":8,"o":50.38,"t":"2026-10-19T20:00:00Z","v":401,"vw":50.38},{"c":50.45,"h":50.4699,"l":50.425,"n":28,"o":50.45,"t":"2026-10-20T13:30:00Z","v":17568,"vw":50.451824},{"c":50.445,"h":50.46,"l":50.435,"n":171,"o":50.445,"t":"2026-10-20T13:35:00Z","v":38832,"vw":50.447403},{"c":50.425,"h":50.455,"l":50.425,"n":167,"o":50.445,"t":"2026-10-20T13:40:00Z","v":31630,"vw":50.44145},{"c":50.44,"h":50.4499,"l":50.43,"n":83,"o":50.43,"t":"2026-10-20T13:45:00Z","v":16431,"vw":50.439405},{"c":50.435,"h":50.4369,"l":50.425,"n":32,"o":50.43,"t":"2026-10-20T13:50:00Z","v":3386,"vw":50.43147},{"c":50.44,"h":50.44,"l":50.43,"n":38,"o":50.43,"t":"2026-10-20T13:55:00Z","v":8188,"vw":50.439877},{"c":50.41,"h":50.435,"l":50.405,"n":53,"o":50.43,"t":"2026-10-20T14:00:00Z","v":8604,"vw":50.417617},{"c":50.415,"h":50.415,"l":50.41,"n":24,"o":50.41,"t":"2026-10-20T14:05:00Z","v":3823,"vw":50.412746},{"c":50.425,"h":50.435,"l":50.415,"n":134,"o":50.415,"t":"2026-10-20T14:10:00Z","v":31772,"vw":50.427257},{"c":50.43,"h":50.44,"l":50.425,"n":85,"o":50.43,"t":"2026-10-20T14:15:00Z","v":28688,"vw":50.433713},{"c":50.435,"h":50.44,"l":50.425,"n":62,"o":50.425,"t":"2026-10-20T14:20:00Z","v":39214,"vw":50.431965},{"c":50.43,"h":50.435,"l":50.415,"n":51,"o":50.435,"t":"2026-10-20T14:25:00Z","v":6737,"vw":50.424191},{"c":50.405,"h":50.44,"l":50.405,"n":47,"o":50.44,"t":"2026-10-20T14:30:00Z","v":3407,"vw":50.417176},{"c":50.405,"h":50.41,"l":50.395,"n":23,"o":50.4087,"t":"2026-10-20T14:35:00Z","v":3839,"vw":50.406107},{"c":50.4187,"h":50.4187,"l":50.4,"n":41,"o":50.4,"t":"2026-10-20T14:40:00Z","v":8591,"vw":50.412018},{"c":50.425,"h":50.425,"l":50.4,"n":65,"o":50.41,"t":"2026-10-20T14:45:00Z","v":11923,"vw":50.414614},{"c":50.425,"h":50.44,"l":50.415,"n":177,"o":50.425,"t":"2026-10-20T14:50:00Z","v":55814,"vw":50.4324},{"c":50.425,"h":50.43,"l":50.42,"n":37,"o":50.42,"t":"2026-10-20T14:55:00Z","v":25775,"vw":50.427962},{"c":50.425,"h":50.435,"l":50.42,"n":70,"o":50.425,"t":"2026-10-20T15:00:00Z","v":17605,"vw":50.42385},{"c":50.435,"h":50.44,"l":50.425,"n":50,"o":50.425,"t":"2026-10-20T15:05:00Z","v":16072,"vw":50.43909},{"c":50.415,"h":50.43,"l":50.415,"n":44,"o":50.43,"t":"2026-10-20T15:10:00Z","v":17952,"vw":50.42048},{"c":50.425,"h":50.43,"l":50.4199,"n":31,"o":50.4199,"t":"2026-10-20T15:15:00Z","v":20347,"vw":50.424532},{"c":50.425,"h":50.4397,"l":50.42,"n":90,"o":50.425,"t":"2026-10-20T15:20:00Z","v":40524,"vw":50.430199},{"c":50.43,"h":50.43,"l":50.425,"n":38,"o":50.425,"t":"2026-10-20T15:25:00Z","v":12666,"vw":50.425091},{"c":50.4151,"h":50.4263,"l":50.415,"n":32,"o":50.425,"t":"2026-10-20T15:30:00Z","v":23319,"vw":50.416429},{"c":50.41,"h":50.4199,"l":50.405,"n":52,"o":50.41,"t":"2026-10-20T15:35:00Z","v":9299,"vw":50.411345},{"c":50.405,"h":50.41,"l":50.3956,"n":68,"o":50.41,"t":"2026-10-20T15:40:00Z","v":11227,"vw":50.40547},{"c":50.395,"h":50.4,"l":50.39,"n":27,"o":50.3901,"t":"2026-10-20T15:45:00Z","v":12004,"vw":50.390818},{"c":50.3999,"h":50.42,"l":50.395,"n":473,"o":50.4,"t":"2026-10-20T15:50:00Z","v":74766,"vw":50.411069},{"c":50.4,"h":50.4,"l":50.37,"n":85,"o":50.395,"t":"2026-10-20T15:55:00Z","v":49269,"vw":50.375395},{"c":50.405,"h":50.4099,"l":50.395,"n":89,"o":50.395,"t":"2026-10-20T16:00:00Z","v":30330,"vw":50.397373},{"c":50.4001,"h":50.405,"l":50.4,"n":81,"o":50.405,"t":"2026-10-20T16:05:00Z","v":23766,"vw":50.401177},{"c":50.4,"h":50.405,"l":50.4,"n":15,"o":50.4,"t":"2026-10-20T16:10:00Z","v":3791,"vw":50.402917},{"c":50.395,"h":50.405,"l":50.395,"n":22,"o":50.4,"t":"2026-10-20T16:15:00Z","v":4174,"vw":50.397116},{"c":50.395,"h":50.4096,"l":50.395,"n":30,"o":50.4,"t":"2026-10-20T16:20:00Z","v":9121,"vw":50.404645},{"c":50.39,"h":50.3999,"l":50.39,"n":17,"o":50.395,"t":"2026-10-20T16:25:00Z","v":9755,"vw":50.397106},{"c":50.395,"h":50.4,"l":50.395,"n":19,"o":50.395,"t":"2026-10-20T16:30:00Z","v":6689,"vw":50.396968},{"c":50.405,"h":50.405,"l":50.395,"n":25,"o":50.395,"t":"2026-10-20T16:35:00Z","v":7113,"vw":50.399042},{"c":50.4065,"h":50.41,"l":50.405,"n":69,"o":50.4097,"t":"2026-10-20T16:40:00Z","v":22462,"vw":50.406708},{"c":50.415,"h":50.415,"l":50.405,"n":61,"o":50.405,"t":"2026-10-20T16:45:00Z","v":7586,"vw":50.405929},{"c":50.4199,"h":50.4199,"l":50.41,"n":14,"o":50.415,"t":"2026-10-20T16:50:00Z","v":7282,"vw":50.416624},{"c":50.4139,"h":50.415,"l":50.4139,"n":9,"o":50.415,"t":"2026-10-20T16:55:00Z","v":813,"vw":50.41413},{"c":50.415,"h":50.4161,"l":50.415,"n":9,"o":50.415,"t":"2026-10-20T17:00:00Z","v":3819,"vw":50.415116},{"c":50.4241,"h":50.43,"l":50.415,"n":85,"o":50.415,"t":"2026-10-20T17:05:00Z","v":17494,"vw":50.423956},{"c":50.42,"h":50.425,"l":50.42,"n":5,"o":50.425,"t":"2026-10-20T17:10:00Z","v":397,"vw":50.423333},{"c":50.415,"h":50.425,"l":50.4141,"n":57,"o":50.425,"t":"2026-10-20T17:15:00Z","v":18711,"vw":50.416073},{"c":50.415,"h":50.415,"l":50.4001,"n":117,"o":50.41,"t":"2026-10-20T17:20:00Z","v":44336,"vw":50.407318},{"c":50.415,"h":50.415,"l":50.415,"n":56,"o":50.415,"t":"2026-10-20T17:25:00Z","v":11029,"vw":50.415},{"c":50.42,"h":50.425,"l":50.415,"n":80,"o":50.415,"t":"2026-10-20T17:30:00Z","v":16752,"vw":50.417139},{"c":50.415,"h":50.4297,"l":50.415,"n":23,"o":50.4236,"t":"2026-10-20T17:35:00Z","v":8145,"vw":50.427439},{"c":50.415,"h":50.42,"l":50.415,"n":21,"o":50.415,"t":"2026-10-20T17:40:00Z","v":3382,"vw":50.417034},{"c":50.415,"h":50.425,"l":50.4138,"n":50,"o":50.42,"t":"2026-10-20T17:45:00Z","v":15177,"vw":50.419742},{"c":50.42,"h":50.42,"l":50.415,"n":73,"o":50.415,"t":"2026-10-20T17:50:00Z","v":12464,"vw":50.41972},{"c":50.415,"h":50.4153,"l":50.415,"n":16,"o":50.415,"t":"2026-10-20T17:55:00Z","v":3428,"vw":50.415012},{"c":50.4,"h":50.415,"l":50.4,"n":44,"o":50.415,"t":"2026-10-20T18:00:00Z","v":8783,"vw":50.404728},{"c":50.395,"h":50.395,"l":50.385,"n":87,"o":50.395,"t":"2026-10-20T18:05:00Z","v":15855,"vw":50.388815},{"c":50.395,"h":50.4,"l":50.395,"n":31,"o":50.4,"t":"2026-10-20T18:10:00Z","v":6018,"vw":50.397529},{"c":50.3842,"h":50.395,"l":50.3842,"n":60,"o":50.395,"t":"2026-10-20T18:15:00Z","v":10988,"vw":50.392709},{"c":50.385,"h":50.4,"l":50.385,"n":42,"o":50.39,"t":"2026-10-20T18:20:00Z","v":183986,"vw":50.399577},{"c":50.38,"h":50.3895,"l":50.375,"n":53,"o":50.3895,"t":"2026-10-20T18:25:00Z","v":10995,"vw":50.378369},{"c":50.375,"h":50.3799,"l":50.3727,"n":21,"o":50.375,"t":"2026-10-20T18:30:00Z","v":5193,"vw":50.377002},{"c":50.3801,"h":50.3899,"l":50.38,"n":25,"o":50.38,"t":"2026-10-20T18:35:00Z","v":4613,"vw":50.382364},{"c":50.385,"h":50.3899,"l":50.385,"n":22,"o":50.385,"t":"2026-10-20T18:40:00Z","v":3426,"vw":50.386582},{"c":50.375,"h":50.39,"l":50.37,"n":503,"o":50.385,"t":"2026-10-20T18:45:00Z","v":95392,"vw":50.374593},{"c":50.375,"h":50.3794,"l":50.3739,"n":64,"o":50.375,"t":"2026-10-20T18:50:00Z","v":30931,"vw":50.375013},{"c":50.38,"h":50.38,"l":50.375,"n":36,"o":50.375,"t":"2026-10-20T18:55:00Z","v":12011,"vw":50.376551},{"c":50.385,"h":50.3899,"l":50.38,"n":128,"o":50.385,"t":"2026-10-20T19:00:00Z","v":84995,"vw":50.383224},{"c":50.39,"h":50.39,"l":50.38,"n":9,"o":50.385,"t":"2026-10-20T19:05:00Z","v":2622,"vw":50.385079},{"c":50.385,"h":50.39,"l":50.3836,"n":23,"o":50.385,"t":"2026-10-20T19:10:00Z","v":7029,"vw":50.385091},{"c":50.385,"h":50.39,"l":50.38,"n":58,"o":50.38,"t":"2026-10-20T19:15:00Z","v":25659,"vw":50.382961},{"c":50.395,"h":50.4,"l":50.385,"n":51,"o":50.385,"t":"2026-10-20T19:20:00Z","v":21319,"vw":50.395285},{"c":50.39,"h":50.4,"l":50.38,"n":131,"o":50.395,"t":"2026-10-20T19:25:00Z","v":33446,"vw":50.389001},{"c":50.375,"h":50.3899,"l":50.375,"n":39,"o":50.3899,"t":"2026-10-20T19:30:00Z","v":30359,"vw":50.379859},{"c":50.385,"h":50.3865,"l":50.375,"n":40,"o":50.375,"t":"2026-10-20T19:35:00Z","v":9504,"vw":50.382366},{"c":50.385,"h":50.39,"l":50.38,"n":65,"o":50.385,"t":"2026-10-20T19:40:00Z","v":10849,"vw":50.38487},{"c":50.38,"h":50.39,"l":50.38,"n":126,"o":50.3851,"t":"2026-10-20T19:45:00Z","v":102698,"vw":50.381728},{"c":50.385,"h":50.385,"l":50.375,"n":62,"o":50.38,"t":"2026-10-20T19:50:00Z","v":9325,"vw":50.378701},{"c":50.395,"h":50.42,"l":50.385,"n":159,"o":50.3861,"t":"2026-10-20T19:55:00Z","v":25943,"vw":50.389002},{"c":50.41,"h":50.41,"l":50.41,"n":6,"o":50.41,"t":"2026-10-20T20:00:00Z","v":225,"vw":50.41},{"c":50.47,"h":50.47,"l":50.42,"n":48,"o":50.42,"t":"2026-10-21T13:30:00Z","v":18660,"vw":50.428716},{"c":50.475,"h":50.48,"l":50.465,"n":119,"o":50.48,"t":"2026-10-21T13:35:00Z","v":16153,"vw":50.472028},{"c":50.485,"h":50.485,"l":50.47,"n":66,"o":50.48,"t":"2026-10-21T13:40:00Z","v":10039,"vw":50.481806},{"c":50.485,"h":50.49,"l":50.475,"n":38,"o":50.48,"t":"2026-10-21T13:45:00Z","v":5236,"vw":50.481128},{"c":50.5,"h":50.505,"l":50.48,"n":127,"o":50.49,"t":"2026-10-21T13:50:00Z","v":55540,"vw":50.485036},{"c":50.5,"h":50.515,"l":50.4901,"n":93,"o":50.495,"t":"2026-10-21T13:55:00Z","v":34041,"vw":50.508346},{"c":50.49,"h":50.505,"l":50.48,"n":52,"o":50.5,"t":"2026-10-21T14:00:00Z","v":16788,"vw":50.49588},{"c":50.455,"h":50.48,"l":50.455,"n":47,"o":50.48,"t":"2026-10-21T14:05:00Z","v":6176,"vw":50.467849},{"c":50.465,"h":50.485,"l":50.465,"n":31,"o":50.465,"t":"2026-10-21T14:10:00Z","v":2289,"vw":50.47743},{"c":50.445,"h":50.46,"l":50.445,"n":44,"o":50.46,"t":"2026-10-21T14:15:00Z","v":8270,"vw":50.452539},{"c":50.445,"h":50.445,"l":50.44,"n":43,"o":50.445,"t":"2026-10-21T14:20:00Z","v":7103,"vw":50.443772},{"c":50.455,"h":50.4551,"l":50.445,"n":24,"o":50.445,"t":"2026-10-21T14:25:00Z","v":5176,"vw":50.448202},{"c":50.455,"h":50.465,"l":50.445,"n":45,"o":50.455,"t":"2026-10-21T14:30:00Z","v":5568,"vw":50.453078},{"c":50.4599,"h":50.465,"l":50.445,"n":34,"o":50.445,"t":"2026-10-21T14:35:00Z","v":3515,"vw":50.457147},{"c":50.455,"h":50.47,"l":50.455,"n":72,"o":50.455,"t":"2026-10-21T14:40:00Z","v":31049,"vw":50.467333},{"c":50.455,"h":50.465,"l":50.45,"n":87,"o":50.455,"t":"2026-10-21T14:45:00Z","v":14327,"vw":50.457424},{"c":50.455,"h":50.465,"l":50.445,"n":73,"o":50.46,"t":"2026-10-21T14:50:00Z","v":27393,"vw":50.456671},{"c":50.45,"h":50.4599,"l":50.45,"n":34,"o":50.455,"t":"2026-10-21T14:55:00Z","v":21915,"vw":50.459008},{"c":50.46,"h":50.465,"l":50.445,"n":98,"o":50.45,"t":"2026-10-21T15:00:00Z","v":19911,"vw":50.454915},{"c":50.455,"h":50.46,"l":50.45,"n":64,"o":50.46,"t":"2026-10-21T15:05:00Z","v":13628,"vw":50.455643},{"c":50.45,"h":50.455,"l":50.445,"n":67,"o":50.455,"t":"2026-10-21T15:10:00Z","v":15904,"vw":50.452962},{"c":50.45,"h":50.45,"l":50.445,"n":51,"o":50.445,"t":"2026-10-21T15:15:00Z","v":12716,"vw":50.44599},{"c":50.455,"h":50.46,"l":50.44,"n":47,"o":50.445,"t":"2026-10-21T15:20:00Z","v":8351,"vw":50.448853},{"c":50.475,"h":50.475,"l":50.455,"n":77,"o":50.455,"t":"2026-10-21T15:25:00Z","v":34600,"vw":50.469329},{"c":50.46,"h":50.48,"l":50.455,"n":55,"o":50.47,"t":"2026-10-21T15:30:00Z","v":10393,"vw":50.471862},{"c":50.47,"h":50.47,"l":50.455,"n":122,"o":50.455,"t":"2026-10-21T15:35:00Z","v":46622,"vw":50.467153},{"c":50.445,"h":50.47,"l":50.44,"n":94,"o":50.47,"t":"2026-10-21T15:40:00Z","v":25330,"vw":50.448055},{"c":50.455,"h":50.455,"l":50.445,"n":220,"o":50.445,"t":"2026-10-21T15:45:00Z","v":54780,"vw":50.44553},{"c":50.455,"h":50.4558,"l":50.455,"n":44,"o":50.455,"t":"2026-10-21T15:50:00Z","v":7757,"vw":50.455122},{"c":50.455,"h":50.46,"l":50.455,"n":60,"o":50.455,"t":"2026-10-21T15:55:00Z","v":13373,"vw":50.455765},{"c":50.455,"h":50.455,"l":50.455,"n":15,"o":50.455,"t":"2026-10-21T16:00:00Z","v":2138,"vw":50.455},{"c":50.455,"h":50.465,"l":50.455,"n":62,"o":50.455,"t":"2026-10-21T16:05:00Z","v":6284,"vw":50.458895},{"c":50.455,"h":50.465,"l":50.455,"n":76,"o":50.455,"t":"2026-10-21T16:10:00Z","v":17402,"vw":50.456895},{"c":50.465,"h":50.47,"l":50.455,"n":62,"o":50.455,"t":"2026-10-21T16:15:00Z","v":20162,"vw":50.464012},{"c":50.455,"h":50.465,"l":50.4524,"n":65,"o":50.465,"t":"2026-10-21T16:20:00Z","v":11199,"vw":50.456918},{"c":50.46,"h":50.465,"l":50.455,"n":23,"o":50.455,"t":"2026-10-21T16:25:00Z","v":2528,"vw":50.461352},{"c":50.445,"h":50.465,"l":50.445,"n":35,"o":50.465,"t":"2026-10-21T16:30:00Z","v":5421,"vw":50.448226},{"c":50.465,"h":50.465,"l":50.435,"n":46,"o":50.445,"t":"2026-10-21T16:35:00Z","v":7105,"vw":50.447439},{"c":50.45,"h":50.465,"l":50.445,"n":61,"o":50.465,"t":"2026-10-21T16:40:00Z","v":12781,"vw":50.451075},{"c":50.445,"h":50.455,"l":50.435,"n":27,"o":50.455,"t":"2026-10-21T16:45:00Z","v":7895,"vw":50.44898},{"c":50.415,"h":50.435,"l":50.415,"n":27,"o":50.435,"t":"2026-10-21T16:50:00Z","v":4172,"vw":50.429096},{"c":50.44,"h":50.45,"l":50.425,"n":41,"o":50.43,"t":"2026-10-21T16:55:00Z","v":40262,"vw":50.44006},{"c":50.425,"h":50.45,"l":50.415,"n":80,"o":50.45,"t":"2026-10-21T17:00:00Z","v":21667,"vw":50.431643},{"c":50.44,"h":50.445,"l":50.425,"n":30,"o":50.425,"t":"2026-10-21T17:05:00Z","v":3559,"vw":50.440554},{"c":50.435,"h":50.445,"l":50.435,"n":72,"o":50.445,"t":"2026-10-21T17:10:00Z","v":11246,"vw":50.441462},{"c":50.435,"h":50.44,"l":50.435,"n":13,"o":50.435,"t":"2026-10-21T17:15:00Z","v":1987,"vw":50.435954},{"c":50.435,"h":50.4353,"l":50.435,"n":68,"o":50.435,"t":"2026-10-21T17:20:00Z","v":12818,"vw":50.435018},{"c":50.4341,"h":50.44,"l":50.4341,"n":29,"o":50.435,"t":"2026-10-21T17:25:00Z","v":6928,"vw":50.435501},{"c":50.435,"h":50.435,"l":50.435,"n":16,"o":50.435,"t":"2026-10-21T17:30:00Z","v":11097,"vw":50.435},{"c":50.425,"h":50.435,"l":50.425,"n":33,"o":50.435,"t":"2026-10-21T17:35:00Z","v":4870,"vw":50.427543},{"c":50.43,"h":50.44,"l":50.425,"n":25,"o":50.425,"t":"2026-10-21T17:40:00Z","v":9518,"vw":50.435542},{"c":50.44,"h":50.44,"l":50.42,"n":65,"o":50.43,"t":"2026-10-21T17:45:00Z","v":19085,"vw":50.425636},{"c":50.435,"h":50.435,"l":50.435,"n":4,"o":50.435,"t":"2026-10-21T17:50:00Z","v":673,"vw":50.435},{"c":50.43,"h":50.435,"l":50.43,"n":16,"o":50.435,"t":"2026-10-21T17:55:00Z","v":5940,"vw":50.434912},{"c":50.435,"h":50.435,"l":50.435,"n":12,"o":50.435,"t":"2026-10-21T18:00:00Z","v":2876,"vw":50.435},{"c":50.425,"h":50.435,"l":50.415,"n":42,"o":50.435,"t":"2026-10-21T18:05:00Z","v":9571,"vw":50.424233},{"c":50.4251,"h":50.44,"l":50.415,"n":83,"o":50.42,"t":"2026-10-21T18:10:00Z","v":150149,"vw":50.438345},{"c":50.425,"h":50.43,"l":50.42,"n":34,"o":50.425,"t":"2026-10-21T18:15:00Z","v":4538,"vw":50.424943},{"c":50.435,"h":50.435,"l":50.425,"n":48,"o":50.425,"t":"2026-10-21T18:20:00Z","v":7831,"vw":50.433048},{"c":50.435,"h":50.435,"l":50.43,"n":88,"o":50.435,"t":"2026-10-21T18:25:00Z","v":19547,"vw":50.434948},{"c":50.425,"h":50.435,"l":50.425,"n":118,"o":50.435,"t":"2026-10-21T18:30:00Z","v":17927,"vw":50.431743},{"c":50.425,"h":50.4299,"l":50.42,"n":24,"o":50.425,"t":"2026-10-21T18:35:00Z","v":12185,"vw":50.428145},{"c":50.415,"h":50.425,"l":50.415,"n":65,"o":50.425,"t":"2026-10-21T18:40:00Z","v":8805,"vw":50.422199},{"c":50.395,"h":50.4158,"l":50.395,"n":185,"o":50.4158,"t":"2026-10-21T18:45:00Z","v":51665,"vw":50.408334},{"c":50.39,"h":50.405,"l":50.385,"n":152,"o":50.395,"t":"2026-10-21T18:50:00Z","v":21347,"vw":50.390602},{"c":50.35,"h":50.39,"l":50.345,"n":57,"o":50.39,"t":"2026-10-21T18:55:00Z","v":5590,"vw":50.367818},{"c":50.3455,"h":50.355,"l":50.335,"n":130,"o":50.345,"t":"2026-10-21T19:00:00Z","v":31451,"vw":50.344417},{"c":50.355,"h":50.3699,"l":50.35,"n":28,"o":50.35,"t":"2026-10-21T19:05:00Z","v":9777,"vw":50.364454},{"c":50.345,"h":50.355,"l":50.34,"n":122,"o":50.355,"t":"2026-10-21T19:10:00Z","v":20248,"vw":50.347013},{"c":50.375,"h":50.375,"l":50.34,"n":173,"o":50.345,"t":"2026-10-21T19:15:00Z","v":59322,"vw":50.355631},{"c":50.365,"h":50.375,"l":50.355,"n":74,"o":50.375,"t":"2026-10-21T19:20:00Z","v":10282,"vw":50.365561},{"c":50.395,"h":50.395,"l":50.3701,"n":129,"o":50.3701,"t":"2026-10-21T19:25:00Z","v":28472,"vw":50.381702},{"c":50.395,"h":50.4,"l":50.3901,"n":93,"o":50.3959,"t":"2026-10-21T19:30:00Z","v":24393,"vw":50.393691},{"c":50.4151,"h":50.4151,"l":50.395,"n":84,"o":50.395,"t":"2026-10-21T19:35:00Z","v":45372,"vw":50.405772},{"c":50.415,"h":50.425,"l":50.415,"n":82,"o":50.415,"t":"2026-10-21T19:40:00Z","v":11353,"vw":50.416821},{"c":50.425,"h":50.43,"l":50.415,"n":65,"o":50.415,"t":"2026-10-21T19:45:00Z","v":14728,"vw":50.426236},{"c":50.435,"h":50.44,"l":50.42,"n":135,"o":50.425,"t":"2026-10-21T19:50:00Z","v":21156,"vw":50.428524},{"c":50.43,"h":50.437,"l":50.43,"n":205,"o":50.435,"t":"2026-10-21T19:55:00Z","v":20554,"vw":50.433751},{"c":50.44,"h":50.44,"l":50.44,"n":5,"o":50.44,"t":"2026-10-21T20:00:00Z","v":220,"vw":50.44},{"c":50.46,"h":50.46,"l":50.46,"n":2,"o":50.46,"t":"2026-10-22T12:55:00Z","v":887,"vw":50.46},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-10-22T13:00:00Z","v":499,"vw":50.47},{"c":50.46,"h":50.47,"l":50.46,"n":3,"o":50.47,"t":"2026-10-22T13:05:00Z","v":2700,"vw":50.463333},{"c":50.46,"h":50.46,"l":50.46,"n":7,"o":50.46,"t":"2026-10-22T13:10:00Z","v":5500,"vw":50.46},{"c":50.47,"h":50.47,"l":50.46,"n":2,"o":50.46,"t":"2026-10-22T13:15:00Z","v":1398,"vw":50.463569},{"c":50.84,"h":50.84,"l":50.71,"n":7,"o":50.71,"t":"2026-10-22T13:25:00Z","v":2900,"vw":50.829652},{"c":50.71,"h":50.75,"l":50.69,"n":42,"o":50.74,"t":"2026-10-22T13:30:00Z","v":31048,"vw":50.732743},{"c":50.755,"h":50.77,"l":50.71,"n":180,"o":50.71,"t":"2026-10-22T13:35:00Z","v":52129,"vw":50.741402},{"c":50.76,"h":50.775,"l":50.755,"n":151,"o":50.76,"t":"2026-10-22T13:40:00Z","v":35728,"vw":50.762578},{"c":50.76,"h":50.78,"l":50.76,"n":137,"o":50.765,"t":"2026-10-22T13:45:00Z","v":30833,"vw":50.767294},{"c":50.7975,"h":50.8,"l":50.75,"n":137,"o":50.765,"t":"2026-10-22T13:50:00Z","v":32080,"vw":50.768471},{"c":50.7601,"h":50.795,"l":50.7601,"n":72,"o":50.795,"t":"2026-10-22T13:55:00Z","v":29391,"vw":50.781458},{"c":50.7499,"h":50.77,"l":50.74,"n":96,"o":50.765,"t":"2026-10-22T14:00:00Z","v":23143,"vw":50.751343},{"c":50.77,"h":50.7701,"l":50.7441,"n":43,"o":50.7441,"t":"2026-10-22T14:05:00Z","v":19091,"vw":50.76423},{"c":50.765,"h":50.77,"l":50.76,"n":93,"o":50.77,"t":"2026-10-22T14:10:00Z","v":25198,"vw":50.768083},{"c":50.765,"h":50.77,"l":50.76,"n":52,"o":50.765,"t":"2026-10-22T14:15:00Z","v":15683,"vw":50.765267},{"c":50.775,"h":50.775,"l":50.7601,"n":34,"o":50.7601,"t":"2026-10-22T14:20:00Z","v":25436,"vw":50.764358},{"c":50.775,"h":50.7795,"l":50.77,"n":30,"o":50.77,"t":"2026-10-22T14:25:00Z","v":12151,"vw":50.775394},{"c":50.795,"h":50.8,"l":50.775,"n":47,"o":50.775,"t":"2026-10-22T14:30:00Z","v":9739,"vw":50.790116},{"c":50.805,"h":50.805,"l":50.795,"n":28,"o":50.795,"t":"2026-10-22T14:35:00Z","v":8411,"vw":50.796138},{"c":50.8,"h":50.815,"l":50.8,"n":33,"o":50.805,"t":"2026-10-22T14:40:00Z","v":11737,"vw":50.802932},{"c":50.795,"h":50.81,"l":50.7933,"n":72,"o":50.7933,"t":"2026-10-22T14:45:00Z","v":19898,"vw":50.802696},{"c":50.805,"h":50.805,"l":50.785,"n":38,"o":50.795,"t":"2026-10-22T14:50:00Z","v":10752,"vw":50.796041},{"c":50.785,"h":50.805,"l":50.785,"n":80,"o":50.8,"t":"2026-10-22T14:55:00Z","v":16291,"vw":50.796193},{"c":50.805,"h":50.81,"l":50.785,"n":81,"o":50.785,"t":"2026-10-22T15:00:00Z","v":30361,"vw":50.800043},{"c":50.7945,"h":50.81,"l":50.79,"n":153,"o":50.805,"t":"2026-10-22T15:05:00Z","v":34634,"vw":50.798061},{"c":50.815,"h":50.815,"l":50.795,"n":61,"o":50.795,"t":"2026-10-22T15:10:00Z","v":17333,"vw":50.805869},{"c":50.785,"h":50.815,"l":50.785,"n":56,"o":50.815,"t":"2026-10-22T15:15:00Z","v":15868,"vw":50.797847},{"c":50.7852,"h":50.7898,"l":50.775,"n":45,"o":50.785,"t":"2026-10-22T15:20:00Z","v":13202,"vw":50.783618},{"c":50.785,"h":50.7899,"l":50.785,"n":60,"o":50.785,"t":"2026-10-22T15:25:00Z","v":18877,"vw":50.785334},{"c":50.77,"h":50.795,"l":50.77,"n":102,"o":50.785,"t":"2026-10-22T15:30:00Z","v":33393,"vw":50.785009},{"c":50.78,"h":50.795,"l":50.76,"n":181,"o":50.77,"t":"2026-10-22T15:35:00Z","v":48293,"vw":50.778785},{"c":50.775,"h":50.7897,"l":50.77,"n":47,"o":50.77,"t":"2026-10-22T15:40:00Z","v":14612,"vw":50.777367},{"c":50.765,"h":50.7664,"l":50.765,"n":7,"o":50.765,"t":"2026-10-22T15:45:00Z","v":5341,"vw":50.765261},{"c":50.78,"h":50.78,"l":50.765,"n":120,"o":50.77,"t":"2026-10-22T15:50:00Z","v":49026,"vw":50.770688},{"c":50.785,"h":50.79,"l":50.7799,"n":50,"o":50.78,"t":"2026-10-22T15:55:00Z","v":30046,"vw":50.780864},{"c":50.7646,"h":50.785,"l":50.76,"n":47,"o":50.785,"t":"2026-10-22T16:00:00Z","v":11293,"vw":50.767811},{"c":50.765,"h":50.77,"l":50.76,"n":36,"o":50.7646,"t":"2026-10-22T16:05:00Z","v":16037,"vw":50.763016},{"c":50.765,"h":50.77,"l":50.765,"n":44,"o":50.765,"t":"2026-10-22T16:10:00Z","v":16195,"vw":50.768888},{"c":50.77,"h":50.775,"l":50.765,"n":35,"o":50.765,"t":"2026-10-22T16:15:00Z","v":8237,"vw":50.772986},{"c":50.765,"h":50.77,"l":50.765,"n":4,"o":50.77,"t":"2026-10-22T16:20:00Z","v":1401,"vw":50.768571},{"c":50.76,"h":50.7759,"l":50.76,"n":47,"o":50.765,"t":"2026-10-22T16:25:00Z","v":7196,"vw":50.767132},{"c":50.77,"h":50.77,"l":50.75,"n":30,"o":50.76,"t":"2026-10-22T16:30:00Z","v":8958,"vw":50.761607},{"c":50.76,"h":50.775,"l":50.76,"n":40,"o":50.775,"t":"2026-10-22T16:35:00Z","v":18525,"vw":50.773332},{"c":50.79,"h":50.79,"l":50.76,"n":131,"o":50.76,"t":"2026-10-22T16:40:00Z","v":39585,"vw":50.774646},{"c":50.785,"h":50.795,"l":50.78,"n":53,"o":50.785,"t":"2026-10-22T16:45:00Z","v":29541,"vw":50.789054},{"c":50.785,"h":50.805,"l":50.785,"n":19,"o":50.785,"t":"2026-10-22T16:50:00Z","v":91729,"vw":50.790343},{"c":50.775,"h":50.775,"l":50.76,"n":33,"o":50.7625,"t":"2026-10-22T16:55:00Z","v":13748,"vw":50.769658},{"c":50.78,"h":50.78,"l":50.75,"n":22,"o":50.755,"t":"2026-10-22T17:00:00Z","v":2917,"vw":50.770716},{"c":50.765,"h":50.775,"l":50.76,"n":15,"o":50.775,"t":"2026-10-22T17:05:00Z","v":16097,"vw":50.767815},{"c":50.755,"h":50.78,"l":50.755,"n":34,"o":50.77,"t":"2026-10-22T17:10:00Z","v":15153,"vw":50.76363},{"c":50.755,"h":50.76,"l":50.755,"n":16,"o":50.755,"t":"2026-10-22T17:15:00Z","v":1565,"vw":50.757857},{"c":50.745,"h":50.7601,"l":50.745,"n":42,"o":50.7601,"t":"2026-10-22T17:20:00Z","v":19232,"vw":50.754892},{"c":50.755,"h":50.755,"l":50.7405,"n":75,"o":50.7405,"t":"2026-10-22T17:25:00Z","v":31420,"vw":50.745445},{"c":50.76,"h":50.76,"l":50.75,"n":82,"o":50.755,"t":"2026-10-22T17:30:00Z","v":29135,"vw":50.755177},{"c":50.75,"h":50.755,"l":50.745,"n":20,"o":50.755,"t":"2026-10-22T17:35:00Z","v":10772,"vw":50.75436},{"c":50.765,"h":50.765,"l":50.73,"n":82,"o":50.755,"t":"2026-10-22T17:40:00Z","v":68423,"vw":50.735556},{"c":50.77,"h":50.78,"l":50.765,"n":63,"o":50.765,"t":"2026-10-22T17:45:00Z","v":22134,"vw":50.773957},{"c":50.755,"h":50.765,"l":50.755,"n":10,"o":50.765,"t":"2026-10-22T17:50:00Z","v":3190,"vw":50.762354},{"c":50.765,"h":50.775,"l":50.755,"n":67,"o":50.755,"t":"2026-10-22T17:55:00Z","v":21180,"vw":50.76585},{"c":50.755,"h":50.775,"l":50.75,"n":117,"o":50.765,"t":"2026-10-22T18:00:00Z","v":45936,"vw":50.770421},{"c":50.735,"h":50.75,"l":50.725,"n":37,"o":50.75,"t":"2026-10-22T18:05:00Z","v":17332,"vw":50.735117},{"c":50.74,"h":50.74,"l":50.7224,"n":63,"o":50.73,"t":"2026-10-22T18:10:00Z","v":27743,"vw":50.732281},{"c":50.75,"h":50.75,"l":50.73,"n":35,"o":50.73,"t":"2026-10-22T18:15:00Z","v":26681,"vw":50.744139},{"c":50.755,"h":50.755,"l":50.75,"n":36,"o":50.7526,"t":"2026-10-22T18:20:00Z","v":11338,"vw":50.753475},{"c":50.765,"h":50.765,"l":50.755,"n":34,"o":50.755,"t":"2026-10-22T18:25:00Z","v":4915,"vw":50.758146},{"c":50.74,"h":50.765,"l":50.74,"n":410,"o":50.765,"t":"2026-10-22T18:30:00Z","v":73522,"vw":50.753593},{"c":50.735,"h":50.74,"l":50.735,"n":45,"o":50.735,"t":"2026-10-22T18:35:00Z","v":15456,"vw":50.737266},{"c":50.735,"h":50.7398,"l":50.735,"n":12,"o":50.735,"t":"2026-10-22T18:40:00Z","v":8721,"vw":50.737889},{"c":50.735,"h":50.735,"l":50.73,"n":18,"o":50.735,"t":"2026-10-22T18:45:00Z","v":4843,"vw":50.733953},{"c":50.735,"h":50.74,"l":50.73,"n":28,"o":50.73,"t":"2026-10-22T18:50:00Z","v":290239,"vw":50.739853},{"c":50.735,"h":50.74,"l":50.735,"n":30,"o":50.74,"t":"2026-10-22T18:55:00Z","v":7052,"vw":50.736604},{"c":50.735,"h":50.74,"l":50.731,"n":22,"o":50.735,"t":"2026-10-22T19:00:00Z","v":119224,"vw":50.739206},{"c":50.735,"h":50.7469,"l":50.73,"n":78,"o":50.735,"t":"2026-10-22T19:05:00Z","v":70013,"vw":50.734634},{"c":50.745,"h":50.745,"l":50.73,"n":70,"o":50.735,"t":"2026-10-22T19:10:00Z","v":22225,"vw":50.735676},{"c":50.755,"h":50.765,"l":50.745,"n":212,"o":50.745,"t":"2026-10-22T19:15:00Z","v":85901,"vw":50.753681},{"c":50.77,"h":50.78,"l":50.755,"n":300,"o":50.755,"t":"2026-10-22T19:20:00Z","v":74481,"vw":50.76974},{"c":50.78,"h":50.7899,"l":50.77,"n":131,"o":50.7701,"t":"2026-10-22T19:25:00Z","v":34139,"vw":50.780296},{"c":50.825,"h":50.83,"l":50.7801,"n":111,"o":50.785,"t":"2026-10-22T19:30:00Z","v":33252,"vw":50.816235},{"c":50.815,"h":50.835,"l":50.81,"n":146,"o":50.825,"t":"2026-10-22T19:35:00Z","v":28203,"vw":50.822688},{"c":50.815,"h":50.825,"l":50.805,"n":91,"o":50.815,"t":"2026-10-22T19:40:00Z","v":11901,"vw":50.816855},{"c":50.805,"h":50.83,"l":50.8,"n":134,"o":50.815,"t":"2026-10-22T19:45:00Z","v":24150,"vw":50.811681},{"c":50.795,"h":50.81,"l":50.795,"n":96,"o":50.81,"t":"2026-10-22T19:50:00Z","v":24179,"vw":50.806208},{"c":50.82,"h":50.82,"l":50.79,"n":160,"o":50.795,"t":"2026-10-22T19:55:00Z","v":20860,"vw":50.801857},{"c":50.81,"h":50.81,"l":50.81,"n":8,"o":50.81,"t":"2026-10-22T20:00:00Z","v":1948,"vw":50.81}],"history":[{"c":52.34,"h":52.475,"l":52.33,"n":2017,"o":52.47,"t":"2024-10-21T04:00:00Z","v":350981,"vw":52.37003},{"c":52.26,"h":52.39,"l":52.23,"n":854,"o":52.39,"t":"2024-10-22T04:00:00Z","v":175893,"vw":52.251003},{"c":51.99,"h":52.15,"l":51.94,"n":1452,"o":52.15,"t":"2024-10-23T04:00:00Z","v":281878,"vw":52.024993},{"c":52.05,"h":52.05,"l":51.87,"n":658,"o":51.87,"t":"2024-10-24T04:00:00Z","v":140290,"vw":51.965984},{"c":52.08,"h":52.2,"l":52.08,"n":889,"o":52.2,"t":"2024-10-25T04:00:00Z","v":163270,"vw":52.129665},{"c":52.08,"h":52.19,"l":52.08,"n":1175,"o":52.13,"t":"2024-10-28T04:00:00Z","v":237476,"vw":52.131406},{"c":52.1,"h":52.1,"l":51.98,"n":1105,"o":52.07,"t":"2024-10-29T04:00:00Z","v":230373,"vw":52.046174},{"c":52.11,"h":52.14,"l":52.05,"n":851,"o":52.07,"t":"2024-10-30T04:00:00Z","v":190201,"vw":52.11273},{"c":52.09,"h":52.17,"l":52.06,"n":774,"o":52.17,"t":"2024-10-31T04:00:00Z","v":179876,"vw":52.095191},{"c":51.93,"h":52.07,"l":51.92,"n":894,"o":52.03,"t":"2024-11-01T04:00:00Z","v":182435,"vw":51.948542},{"c":52.11,"h":52.15,"l":52.05,"n":991,"o":52.15,"t":"2024-11-04T05:00:00Z","v":223876,"vw":52.07831},{"c":52.14,"h":52.14,"l":52.04,"n":1332,"o":52.06,"t":"2024-11-05T05:00:00Z","v":240981,"vw":52.08878},{"c":51.57,"h":51.63,"l":51.41,"n":1352,"o":51.41,"t":"2024-11-06T05:00:00Z","v":295410,"vw":51.576224},{"c":51.74,"h":51.795,"l":51.6,"n":1214,"o":51.6,"t":"2024-11-07T05:00:00Z","v":232150,"vw":51.731127},{"c":52.12,"h":52.145,"l":52.01,"n":1702,"o":52.03,"t":"2024-11-08T05:00:00Z","v":321308,"vw":52.094423},{"c":52.15,"h":52.15,"l":52.05,"n":351,"o":52.05,"t":"2024-11-11T05:00:00Z","v":107512,"vw":52.112517},{"c":52.02,"h":52.1299,"l":51.9729,"n":1086,"o":52.11,"t":"2024-11-12T05:00:00Z","v":215677,"vw":52.039157},{"c":51.97,"h":52.14,"l":51.97,"n":1137,"o":52.14,"t":"2024-11-13T05:00:00Z","v":313664,"vw":52.021793},{"c":51.98,"h":52.0669,"l":51.98,"n":835,"o":51.99,"t":"2024-11-14T05:00:00Z","v":220952,"vw":52.026574},{"c":52.06,"h":52.1,"l":51.985,"n":1172,"o":52,"t":"2024-11-15T05:00:00Z","v":325345,"vw":52.072049},{"c":52.12,"h":52.13,"l":52.06,"n":1076,"o":52.08,"t":"2024-11-18T05:00:00Z","v":230945,"vw":52.105444},{"c":52.18,"h":52.21,"l":52.16,"n":674,"o":52.2,"t":"2024-11-19T05:00:00Z","v":158516,"vw":52.193302},{"c":52.08,"h":52.17,"l":52.06,"n":1843,"o":52.08,"t":"2024-11-20T05:00:00Z","v":439246,"vw":52.12572},{"c":52.12,"h":52.19,"l":52.11,"n":827,"o":52.15,"t":"2024-11-21T05:00:00Z","v":243950,"vw":52.137341},{"c":52.15,"h":52.1999,"l":52.1207,"n":683,"o":52.17,"t":"2024-11-22T05:00:00Z","v":181942,"vw":52.170362},{"c":52.35,"h":52.39,"l":52.28,"n":1220,"o":52.39,"t":"2024-11-25T05:00:00Z","v":200390,"vw":52.353013},{"c":52.39,"h":52.42,"l":52.31,"n":887,"o":52.31,"t":"2024-11-26T05:00:00Z","v":209327,"vw":52.370138},{"c":52.51,"h":52.5399,"l":52.46,"n":1403,"o":52.5,"t":"2024-11-27T05:00:00Z","v":233890,"vw":52.512218},{"c":52.61,"h":52.61,"l":52.52,"n":621,"o":52.57,"t":"2024-11-29T05:00:00Z","v":107648,"vw":52.576172},{"c":52.55,"h":52.565,"l":52.36,"n":779,"o":52.45,"t":"2024-12-02T05:00:00Z","v":319128,"vw":52.523798},{"c":52.54,"h":52.6,"l":52.51,"n":1175,"o":52.58,"t":"2024-12-03T05:00:00Z","v":220934,"vw":52.56153},{"c":52.61,"h":52.64,"l":52.4933,"n":895,"o":52.54,"t":"2024-12-04T05:00:00Z","v":158092,"vw":52.585613},{"c":52.61,"h":52.62,"l":52.55,"n":815,"o":52.55,"t":"2024-12-05T05:00:00Z","v":154513,"vw":52.600052},{"c":52.68,"h":52.705,"l":52.62,"n":833,"o":52.65,"t":"2024-12-06T05:00:00Z","v":166077,"vw":52.654802},{"c":52.61,"h":52.66,"l":52.6,"n":504,"o":52.66,"t":"2024-12-09T05:00:00Z","v":132267,"vw":52.61831},{"c":52.54,"h":52.6,"l":52.54,"n":846,"o":52.6,"t":"2024-12-10T05:00:00Z","v":174723,"vw":52.552532},{"c":52.41,"h":52.59,"l":52.41,"n":1072,"o":52.57,"t":"2024-12-11T05:00:00Z","v":228757,"vw":52.489502},{"c":52.37,"h":52.45,"l":52.26,"n":1154,"o":52.45,"t":"2024-12-12T05:00:00Z","v":192901,"vw":52.313568},{"c":52.16,"h":52.25,"l":52.15,"n":1848,"o":52.25,"t":"2024-12-13T05:00:00Z","v":323239,"vw":52.178711},{"c":52.24,"h":52.32,"l":52.1835,"n":1487,"o":52.22,"t":"2024-12-16T05:00:00Z","v":333056,"vw":52.207507},{"c":52.12,"h":52.21,"l":52.085,"n":2325,"o":52.16,"t":"2024-12-17T05:00:00Z","v":557056,"vw":52.12534},{"c":51.88,"h":52.1491,"l":51.88,"n":1096,"o":52.06,"t":"2024-12-18T05:00:00Z","v":216630,"vw":52.002074},{"c":51.69,"h":51.81,"l":51.625,"n":1365,"o":51.81,"t":"2024-12-19T05:00:00Z","v":320641,"vw":51.684331},{"c":51.8,"h":51.83,"l":51.71,"n":1560,"o":51.83,"t":"2024-12-20T05:00:00Z","v":281442,"vw":51.787531},{"c":51.77,"h":51.8099,"l":51.74,"n":1064,"o":51.75,"t":"2024-12-23T05:00:00Z","v":245884,"vw":51.769345},{"c":51.85,"h":51.85,"l":51.73,"n":818,"o":51.73,"t":"2024-12-24T05:00:00Z","v":368087,"vw":51.749805},{"c":51.77,"h":51.83,"l":51.74,"n":1111,"o":51.76,"t":"2024-12-26T05:00:00Z","v":308589,"vw":51.781873},{"c":51.72,"h":51.8,"l":51.7,"n":1390,"o":51.77,"t":"2024-12-27T05:00:00Z","v":1366541,"vw":51.724457},{"c":51.88,"h":51.92,"l":51.825,"n":2239,"o":51.92,"t":"2024-12-30T05:00:00Z","v":830463,"vw":51.858201},{"c":51.73,"h":51.795,"l":51.72,"n":1717,"o":51.76,"t":"2024-12-31T05:00:00Z","v":745598,"vw":51.747888},{"c":51.78,"h":51.86,"l":51.75,"n":1496,"o":51.86,"t":"2025-01-02T05:00:00Z","v":310654,"vw":51.782364},{"c":51.76,"h":51.8699,"l":51.76,"n":702,"o":51.82,"t":"2025-01-03T05:00:00Z","v":198639,"vw":51.798538},{"c":51.82,"h":51.835,"l":51.74,"n":853,"o":51.74,"t":"2025-01-06T05:00:00Z","v":189726,"vw":51.795636},{"c":51.69,"h":51.81,"l":51.69,"n":1193,"o":51.74,"t":"2025-01-07T05:00:00Z","v":264238,"vw":51.727253},{"c":51.65,"h":51.7,"l":51.56,"n":1396,"o":51.7,"t":"2025-01-08T05:00:00Z","v":321817,"vw":51.59737},{"c":51.43,"h":51.5,"l":51.43,"n":1320,"o":51.48,"t":"2025-01-10T05:00:00Z","v":339256,"vw":51.451588},{"c":51.35,"h":51.48,"l":51.3048,"n":1190,"o":51.48,"t":"2025-01-13T05:00:00Z","v":300533,"vw":51.350475},{"c":51.37,"h":51.41,"l":51.3,"n":1126,"o":51.35,"t":"2025-01-14T05:00:00Z","v":256404,"vw":51.344067},{"c":51.56,"h":51.59,"l":51.48,"n":1623,"o":51.48,"t":"2025-01-15T05:00:00Z","v":365967,"vw":51.551839},{"c":51.54,"h":51.625,"l":51.53,"n":2000,"o":51.54,"t":"2025-01-16T05:00:00Z","v":488963,"vw":51.588014},{"c":51.66,"h":51.6999,"l":51.645,"n":1167,"o":51.69,"t":"2025-01-17T05:00:00Z","v":232994,"vw":51.677513},{"c":51.75,"h":51.78,"l":51.73,"n":1218,"o":51.75,"t":"2025-01-21T05:00:00Z","v":592518,"vw":51.748732},{"c":51.76,"h":51.845,"l":51.76,"n":1652,"o":51.81,"t":"2025-01-22T05:00:00Z","v":360635,"vw":51.814751},{"c":51.72,"h":51.74,"l":51.6829,"n":1030,"o":51.72,"t":"2025-01-23T05:00:00Z","v":236554,"vw":51.70652},{"c":51.8,"h":51.8,"l":51.69,"n":969,"o":51.71,"t":"2025-01-24T05:00:00Z","v":249154,"vw":51.761228},{"c":52.01,"h":52.015,"l":51.92,"n":1024,"o":51.99,"t":"2025-01-27T05:00:00Z","v":218058,"vw":51.976874},{"c":51.99,"h":52,"l":51.92,"n":617,"o":51.97,"t":"2025-01-28T05:00:00Z","v":142908,"vw":51.967796},{"c":51.98,"h":52.04,"l":51.885,"n":791,"o":52.04,"t":"2025-01-29T05:00:00Z","v":190202,"vw":51.949276},{"c":51.94,"h":52.06,"l":51.94,"n":2988,"o":52.01,"t":"2025-01-30T05:00:00Z","v":530353,"vw":51.984784},{"c":51.92,"h":52.05,"l":51.89,"n":566,"o":52.04,"t":"2025-01-31T05:00:00Z","v":140502,"vw":51.952951},{"c":51.88,"h":51.945,"l":51.81,"n":1044,"o":51.89,"t":"2025-02-03T05:00:00Z","v":264297,"vw":51.876724},{"c":51.98,"h":51.98,"l":51.81,"n":1200,"o":51.86,"t":"2025-02-04T05:00:00Z","v":308810,"vw":51.895316},{"c":52.13,"h":52.24,"l":52.03,"n":1303,"o":52.03,"t":"2025-02-05T05:00:00Z","v":532131,"vw":52.131878},{"c":52.13,"h":52.17,"l":52.105,"n":948,"o":52.16,"t":"2025-02-06T05:00:00Z","v":196724,"vw":52.141484},{"c":52.02,"h":52.13,"l":52.01,"n":948,"o":52.13,"t":"2025-02-07T05:00:00Z","v":278862,"vw":52.045707},{"c":52.06,"h":52.115,"l":52.03,"n":669,"o":52.07,"t":"2025-02-10T05:00:00Z","v":237364,"vw":52.070913},{"c":51.97,"h":52.0165,"l":51.97,"n":1045,"o":52,"t":"2025-02-11T05:00:00Z","v":330800,"vw":51.998578},{"c":51.68,"h":51.85,"l":51.68,"n":1281,"o":51.85,"t":"2025-02-12T05:00:00Z","v":234816,"vw":51.743546},{"c":51.88,"h":51.92,"l":51.81,"n":1206,"o":51.83,"t":"2025-02-13T05:00:00Z","v":216742,"vw":51.887059},{"c":51.98,"h":52.0499,"l":51.9301,"n":1086,"o":52.01,"t":"2025-02-14T05:00:00Z","v":236310,"vw":52.014059},{"c":51.87,"h":51.9595,"l":51.87,"n":666,"o":51.92,"t":"2025-02-18T05:00:00Z","v":136111,"vw":51.912991},{"c":51.93,"h":51.965,"l":51.708,"n":970,"o":51.89,"t":"2025-02-19T05:00:00Z","v":170420,"vw":51.896529},{"c":51.99,"h":52.02,"l":51.96,"n":1048,"o":51.96,"t":"2025-02-20T05:00:00Z","v":250110,"vw":51.992915},{"c":52.15,"h":52.1899,"l":52.0199,"n":919,"o":52.07,"t":"2025-02-21T05:00:00Z","v":192045,"vw":52.13859},{"c":52.16,"h":52.205,"l":52.12,"n":690,"o":52.12,"t":"2025-02-24T05:00:00Z","v":135356,"vw":52.176304},{"c":52.37,"h":52.4,"l":52.32,"n":568,"o":52.37,"t":"2025-02-25T05:00:00Z","v":186237,"vw":52.366616},{"c":52.49,"h":52.49,"l":52.33,"n":533,"o":52.41,"t":"2025-02-26T05:00:00Z","v":113630,"vw":52.432238},{"c":52.45,"h":52.45,"l":52.3733,"n":797,"o":52.44,"t":"2025-02-27T05:00:00Z","v":141601,"vw":52.40322},{"c":52.53,"h":52.53,"l":52.45,"n":1337,"o":52.5,"t":"2025-02-28T05:00:00Z","v":255597,"vw":52.490935},{"c":52.37,"h":52.415,"l":52.3,"n":835,"o":52.31,"t":"2025-03-03T05:00:00Z","v":122787,"vw":52.349341},{"c":52.28,"h":52.39,"l":52.2,"n":1762,"o":52.39,"t":"2025-03-04T05:00:00Z","v":308567,"vw":52.310181},{"c":52.19,"h":52.32,"l":52.14,"n":1467,"o":52.32,"t":"2025-03-05T05:00:00Z","v":278094,"vw":52.186664},{"c":52.05,"h":52.22,"l":52.03,"n":1511,"o":52.22,"t":"2025-03-06T05:00:00Z","v":254309,"vw":52.084776},{"c":52.04,"h":52.15,"l":51.96,"n":1275,"o":52.15,"t":"2025-03-07T05:00:00Z","v":227561,"vw":52.017095},{"c":52.11,"h":52.175,"l":52.09,"n":1106,"o":52.14,"t":"2025-03-10T04:00:00Z","v":178917,"vw":52.122088},{"c":51.95,"h":52.145,"l":51.93,"n":1224,"o":52.13,"t":"2025-03-11T04:00:00Z","v":156035,"vw":52.022225},{"c":51.78,"h":51.95,"l":51.75,"n":1170,"o":51.95,"t":"2025-03-12T04:00:00Z","v":259028,"vw":51.802648},{"c":51.68,"h":51.72,"l":51.58,"n":1235,"o":51.67,"t":"2025-03-13T04:00:00Z","v":228315,"vw":51.66378},{"c":51.68,"h":51.76,"l":51.65,"n":1005,"o":51.66,"t":"2025-03-14T04:00:00Z","v":346701,"vw":51.714265},{"c":51.73,"h":51.77,"l":51.7031,"n":1058,"o":51.76,"t":"2025-03-17T04:00:00Z","v":373622,"vw":51.727713},{"c":51.75,"h":51.7899,"l":51.7,"n":650,"o":51.7,"t":"2025-03-18T04:00:00Z","v":199501,"vw":51.745291},{"c":51.8,"h":51.825,"l":51.64,"n":911,"o":51.8,"t":"2025-03-19T04:00:00Z","v":152763,"vw":51.715218},{"c":51.83,"h":51.975,"l":51.83,"n":1380,"o":51.95,"t":"2025-03-20T04:00:00Z","v":439410,"vw":51.901766},{"c":51.76,"h":51.93,"l":51.76,"n":617,"o":51.93,"t":"2025-03-21T04:00:00Z","v":100232,"vw":51.826851},{"c":51.66,"h":51.87,"l":51.625,"n":1007,"o":51.76,"t":"2025-03-24T04:00:00Z","v":203223,"vw":51.72044},{"c":51.57,"h":51.75,"l":51.57,"n":832,"o":51.66,"t":"2025-03-25T04:00:00Z","v":172460,"vw":51.62708},{"c":51.36,"h":51.59,"l":51.36,"n":881,"o":51.59,"t":"2025-03-26T04:00:00Z","v":129395,"vw":51.412997},{"c":51.255,"h":51.3,"l":51.2023,"n":1365,"o":51.27,"t":"2025-03-27T04:00:00Z","v":301877,"vw":51.249002},{"c":51.45,"h":51.5,"l":51.32,"n":1008,"o":51.33,"t":"2025-03-28T04:00:00Z","v":196198,"vw":51.459077},{"c":51.55,"h":51.57,"l":51.4801,"n":865,"o":51.54,"t":"2025-03-31T04:00:00Z","v":291706,"vw":51.52903},{"c":51.56,"h":51.65,"l":51.53,"n":941,"o":51.54,"t":"2025-04-01T04:00:00Z","v":174916,"vw":51.613419},{"c":51.53,"h":51.67,"l":51.49,"n":980,"o":51.66,"t":"2025-04-02T04:00:00Z","v":200111,"vw":51.546406},{"c":51.8,"h":51.99,"l":51.719,"n":1136,"o":51.99,"t":"2025-04-03T04:00:00Z","v":264132,"vw":51.808547},{"c":51.86,"h":52.1111,"l":51.86,"n":1861,"o":52.09,"t":"2025-04-04T04:00:00Z","v":362955,"vw":51.965463},{"c":50.99,"h":51.73,"l":50.8,"n":4391,"o":51.73,"t":"2025-04-07T04:00:00Z","v":766563,"vw":51.282443},{"c":50.39,"h":51.04,"l":50.365,"n":2583,"o":50.85,"t":"2025-04-08T04:00:00Z","v":678777,"vw":50.605965},{"c":51.24,"h":51.24,"l":49.5835,"n":2641,"o":49.82,"t":"2025-04-09T04:00:00Z","v":661334,"vw":50.093362},{"c":50.76,"h":51.16,"l":50.645,"n":1596,"o":50.99,"t":"2025-04-10T04:00:00Z","v":857886,"vw":50.851054},{"c":50.34,"h":50.435,"l":49.91,"n":3513,"o":50.38,"t":"2025-04-11T04:00:00Z","v":1310972,"vw":50.305712},{"c":50.6,"h":50.75,"l":50.6,"n":1555,"o":50.75,"t":"2025-04-14T04:00:00Z","v":427463,"vw":50.675981},{"c":50.71,"h":50.8,"l":50.66,"n":1818,"o":50.66,"t":"2025-04-15T04:00:00Z","v":571010,"vw":50.744879},{"c":50.82,"h":50.86,"l":50.73,"n":1674,"o":50.73,"t":"2025-04-16T04:00:00Z","v":302461,"vw":50.818758},{"c":50.79,"h":50.9197,"l":50.76,"n":828,"o":50.86,"t":"2025-04-17T04:00:00Z","v":327255,"vw":50.840768},{"c":50.6,"h":50.84,"l":50.52,"n":1803,"o":50.81,"t":"2025-04-21T04:00:00Z","v":389216,"vw":50.623914},{"c":50.6,"h":50.68,"l":50.435,"n":1735,"o":50.68,"t":"2025-04-22T04:00:00Z","v":800092,"vw":50.574921},{"c":50.75,"h":51.13,"l":50.73,"n":1282,"o":50.92,"t":"2025-04-23T04:00:00Z","v":321458,"vw":50.906188},{"c":50.9,"h":51.02,"l":50.86,"n":1320,"o":50.9,"t":"2025-04-24T04:00:00Z","v":338037,"vw":50.965418},{"c":51,"h":51.0899,"l":50.95,"n":1199,"o":50.95,"t":"2025-04-25T04:00:00Z","v":366970,"vw":51.027499},{"c":51.12,"h":51.14,"l":50.98,"n":1418,"o":51,"t":"2025-04-28T04:00:00Z","v":368682,"vw":51.068491},{"c":51.17,"h":51.2,"l":51.0874,"n":1279,"o":51.1,"t":"2025-04-29T04:00:00Z","v":440139,"vw":51.161879},{"c":51.3,"h":51.33,"l":51.1989,"n":1084,"o":51.2,"t":"2025-04-30T04:00:00Z","v":213054,"vw":51.253816},{"c":51.13,"h":51.23,"l":51.07,"n":1113,"o":51.22,"t":"2025-05-01T04:00:00Z","v":345015,"vw":51.132443},{"c":51.06,"h":51.15,"l":50.99,"n":2377,"o":51.1,"t":"2025-05-02T04:00:00Z","v":1017564,"vw":51.044294},{"c":51.01,"h":51.05,"l":50.98,"n":1253,"o":51.05,"t":"2025-05-05T04:00:00Z","v":286959,"vw":51.011479},{"c":51.09,"h":51.12,"l":50.96,"n":1050,"o":50.97,"t":"2025-05-06T04:00:00Z","v":398134,"vw":51.055554},{"c":51.15,"h":51.18,"l":51.095,"n":956,"o":51.11,"t":"2025-05-07T04:00:00Z","v":234098,"vw":51.14355},{"c":51.08,"h":51.18,"l":51.06,"n":1013,"o":51.18,"t":"2025-05-08T04:00:00Z","v":332083,"vw":51.131952},{"c":51.1,"h":51.15,"l":51.08,"n":643,"o":51.12,"t":"2025-05-09T04:00:00Z","v":281757,"vw":51.104639},{"c":51.04,"h":51.09,"l":50.985,"n":1340,"o":51.09,"t":"2025-05-12T04:00:00Z","v":337636,"vw":51.029252},{"c":51.06,"h":51.08,"l":50.95,"n":1186,"o":50.95,"t":"2025-05-13T04:00:00Z","v":456413,"vw":51.009091},{"c":50.92,"h":51.059,"l":50.91,"n":1298,"o":50.97,"t":"2025-05-14T04:00:00Z","v":393451,"vw":50.947325},{"c":51.11,"h":51.1599,"l":51,"n":1306,"o":51.09,"t":"2025-05-15T04:00:00Z","v":417508,"vw":51.091438},{"c":51.13,"h":51.1651,"l":51.11,"n":1151,"o":51.15,"t":"2025-05-16T04:00:00Z","v":388226,"vw":51.147037},{"c":51.09,"h":51.1082,"l":50.92,"n":1338,"o":50.92,"t":"2025-05-19T04:00:00Z","v":425370,"vw":51.060779},{"c":51.05,"h":51.0799,"l":50.99,"n":1734,"o":51.06,"t":"2025-05-20T04:00:00Z","v":327111,"vw":51.041028},{"c":50.87,"h":51,"l":50.82,"n":1681,"o":51,"t":"2025-05-21T04:00:00Z","v":324194,"vw":50.921538},{"c":50.83,"h":50.875,"l":50.7535,"n":1653,"o":50.8,"t":"2025-05-22T04:00:00Z","v":482069,"vw":50.834199},{"c":50.92,"h":50.9265,"l":50.82,"n":2622,"o":50.92,"t":"2025-05-23T04:00:00Z","v":901790,"vw":50.887643},{"c":51.07,"h":51.07,"l":50.94,"n":888,"o":50.96,"t":"2025-05-27T04:00:00Z","v":287502,"vw":51.03291},{"c":50.96,"h":51.07,"l":50.935,"n":925,"o":51.07,"t":"2025-05-28T04:00:00Z","v":202156,"vw":50.976454},{"c":51.01,"h":51.07,"l":50.96,"n":1704,"o":50.99,"t":"2025-05-29T04:00:00Z","v":367107,"vw":51.027396},{"c":50.98,"h":51.05,"l":50.97,"n":1732,"o":51.01,"t":"2025-05-30T04:00:00Z","v":338163,"vw":51.007582},{"c":50.8,"h":50.8591,"l":50.74,"n":1581,"o":50.81,"t":"2025-06-02T04:00:00Z","v":581988,"vw":50.799663},{"c":50.79,"h":50.85,"l":50.74,"n":2414,"o":50.82,"t":"2025-06-03T04:00:00Z","v":1540873,"vw":50.763053},{"c":50.9,"h":50.96,"l":50.8646,"n":948,"o":50.9,"t":"2025-06-04T04:00:00Z","v":200150,"vw":50.912991},{"c":50.91,"h":50.98,"l":50.85,"n":1234,"o":50.96,"t":"2025-06-05T04:00:00Z","v":268014,"vw":50.914426},{"c":50.78,"h":50.875,"l":50.78,"n":1015,"o":50.82,"t":"2025-06-06T04:00:00Z","v":265044,"vw":50.825332},{"c":50.89,"h":50.935,"l":50.75,"n":1726,"o":50.75,"t":"2025-06-09T04:00:00Z","v":464394,"vw":50.883593},{"c":50.93,"h":51,"l":50.89,"n":1233,"o":51,"t":"2025-06-10T04:00:00Z","v":392109,"vw":50.912648},{"c":50.97,"h":51,"l":50.915,"n":1338,"o":50.92,"t":"2025-06-11T04:00:00Z","v":272905,"vw":50.963079},{"c":51.14,"h":51.14,"l":51.05,"n":1607,"o":51.09,"t":"2025-06-12T04:00:00Z","v":273937,"vw":51.094119},{"c":51.05,"h":51.11,"l":51.02,"n":1242,"o":51.1,"t":"2025-06-13T04:00:00Z","v":285599,"vw":51.056023},{"c":51.06,"h":51.1051,"l":51.04,"n":888,"o":51.06,"t":"2025-06-16T04:00:00Z","v":193483,"vw":51.066882},{"c":51.14,"h":51.16,"l":51.09,"n":1034,"o":51.14,"t":"2025-06-17T04:00:00Z","v":179610,"vw":51.132801},{"c":51.12,"h":51.185,"l":51.06,"n":1498,"o":51.17,"t":"2025-06-18T04:00:00Z","v":406401,"vw":51.134082},{"c":51.16,"h":51.16,"l":51.09,"n":916,"o":51.13,"t":"2025-06-20T04:00:00Z","v":251027,"vw":51.138344},{"c":51.205,"h":51.26,"l":51.15,"n":1221,"o":51.19,"t":"2025-06-23T04:00:00Z","v":206097,"vw":51.209267},{"c":51.23,"h":51.26,"l":51.18,"n":1523,"o":51.22,"t":"2025-06-24T04:00:00Z","v":270824,"vw":51.213542},{"c":51.22,"h":51.23,"l":51.1601,"n":1230,"o":51.17,"t":"2025-06-25T04:00:00Z","v":358934,"vw":51.189202},{"c":51.24,"h":51.2678,"l":51.1956,"n":802,"o":51.21,"t":"2025-06-26T04:00:00Z","v":222754,"vw":51.235733},{"c":51.28,"h":51.2899,"l":51.2133,"n":761,"o":51.23,"t":"2025-06-27T04:00:00Z","v":140678,"vw":51.248415},{"c":51.36,"h":51.36,"l":51.285,"n":1427,"o":51.34,"t":"2025-06-30T04:00:00Z","v":254839,"vw":51.316364},{"c":51.21,"h":51.235,"l":51.17,"n":795,"o":51.22,"t":"2025-07-01T04:00:00Z","v":140578,"vw":51.206957},{"c":51.26,"h":51.26,"l":51.1492,"n":1119,"o":51.21,"t":"2025-07-02T04:00:00Z","v":357644,"vw":51.213331},{"c":51.27,"h":51.27,"l":51.19,"n":662,"o":51.2,"t":"2025-07-03T04:00:00Z","v":178697,"vw":51.215806},{"c":51.25,"h":51.28,"l":51.15,"n":1543,"o":51.22,"t":"2025-07-07T04:00:00Z","v":296776,"vw":51.219315},{"c":51.2,"h":51.24,"l":51.1945,"n":1366,"o":51.23,"t":"2025-07-08T04:00:00Z","v":252293,"vw":51.218578},{"c":51.27,"h":51.31,"l":51.22,"n":999,"o":51.31,"t":"2025-07-09T04:00:00Z","v":253147,"vw":51.25736},{"c":51.29,"h":51.3,"l":51.245,"n":841,"o":51.29,"t":"2025-07-10T04:00:00Z","v":205677,"vw":51.273048},{"c":51.16,"h":51.22,"l":51.13,"n":781,"o":51.13,"t":"2025-07-11T04:00:00Z","v":173897,"vw":51.178276},{"c":51.17,"h":51.19,"l":51.115,"n":1471,"o":51.16,"t":"2025-07-14T04:00:00Z","v":326482,"vw":51.162161},{"c":51.08,"h":51.18,"l":51.015,"n":1851,"o":51.11,"t":"2025-07-15T04:00:00Z","v":400111,"vw":51.097688},{"c":51,"h":51.16,"l":50.985,"n":2248,"o":51.16,"t":"2025-07-16T04:00:00Z","v":398962,"vw":51.04152},{"c":50.96,"h":51.05,"l":50.93,"n":1545,"o":51.02,"t":"2025-07-17T04:00:00Z","v":498705,"vw":50.954993},{"c":50.9,"h":51.01,"l":50.89,"n":1697,"o":51.01,"t":"2025-07-18T04:00:00Z","v":575245,"vw":50.920338},{"c":51,"h":51.125,"l":51,"n":1544,"o":51.03,"t":"2025-07-21T04:00:00Z","v":344233,"vw":51.045081},{"c":51.04,"h":51.05,"l":51,"n":921,"o":51,"t":"2025-07-22T04:00:00Z","v":226822,"vw":51.031711},{"c":50.98,"h":51.01,"l":50.9333,"n":1220,"o":51,"t":"2025-07-23T04:00:00Z","v":273755,"vw":50.963613},{"c":50.95,"h":50.9765,"l":50.91,"n":871,"o":50.95,"t":"2025-07-24T04:00:00Z","v":216699,"vw":50.948112},{"c":51.03,"h":51.03,"l":50.965,"n":763,"o":50.97,"t":"2025-07-25T04:00:00Z","v":321196,"vw":51.003133},{"c":51.04,"h":51.06,"l":51.01,"n":926,"o":51.04,"t":"2025-07-28T04:00:00Z","v":214364,"vw":51.040304},{"c":51.12,"h":51.1799,"l":51.05,"n":1755,"o":51.06,"t":"2025-07-29T04:00:00Z","v":450090,"vw":51.118155},{"c":51.07,"h":51.14,"l":51.03,"n":1228,"o":51.14,"t":"2025-07-30T04:00:00Z","v":289238,"vw":51.093714},{"c":51.14,"h":51.16,"l":51.11,"n":1253,"o":51.14,"t":"2025-07-31T04:00:00Z","v":331826,"vw":51.142693},{"c":51.23,"h":51.275,"l":51.11,"n":2852,"o":51.2,"t":"2025-08-01T04:00:00Z","v":551644,"vw":51.233019},{"c":51.26,"h":51.32,"l":51.24,"n":1764,"o":51.32,"t":"2025-08-04T04:00:00Z","v":347550,"vw":51.269801},{"c":51.27,"h":51.3299,"l":51.2649,"n":1712,"o":51.28,"t":"2025-08-05T04:00:00Z","v":413163,"vw":51.289821},{"c":51.22,"h":51.261,"l":51.15,"n":1350,"o":51.24,"t":"2025-08-06T04:00:00Z","v":519456,"vw":51.2272},{"c":51.23,"h":51.29,"l":51.23,"n":1746,"o":51.29,"t":"2025-08-07T04:00:00Z","v":419171,"vw":51.254659},{"c":51.23,"h":51.25,"l":51.195,"n":2175,"o":51.25,"t":"2025-08-08T04:00:00Z","v":445830,"vw":51.220052},{"c":51.3,"h":51.33,"l":51.27,"n":1271,"o":51.33,"t":"2025-08-11T04:00:00Z","v":272364,"vw":51.293663},{"c":51.32,"h":51.33,"l":51.2599,"n":811,"o":51.3,"t":"2025-08-12T04:00:00Z","v":181264,"vw":51.300983},{"c":51.38,"h":51.4,"l":51.35,"n":686,"o":51.38,"t":"2025-08-13T04:00:00Z","v":264619,"vw":51.373882},{"c":51.36,"h":51.365,"l":51.31,"n":914,"o":51.34,"t":"2025-08-14T04:00:00Z","v":191882,"vw":51.330731},{"c":51.31,"h":51.37,"l":51.2734,"n":774,"o":51.37,"t":"2025-08-15T04:00:00Z","v":189028,"vw":51.309812},{"c":51.32,"h":51.325,"l":51.272,"n":1260,"o":51.32,"t":"2025-08-18T04:00:00Z","v":307511,"vw":51.310803},{"c":51.32,"h":51.35,"l":51.2801,"n":1174,"o":51.34,"t":"2025-08-19T04:00:00Z","v":366599,"vw":51.313413},{"c":51.32,"h":51.35,"l":51.29,"n":1646,"o":51.33,"t":"2025-08-20T04:00:00Z","v":509965,"vw":51.323307},{"c":51.28,"h":51.29,"l":51.22,"n":1060,"o":51.29,"t":"2025-08-21T04:00:00Z","v":224699,"vw":51.257042},{"c":51.41,"h":51.4497,"l":51.28,"n":2077,"o":51.3,"t":"2025-08-22T04:00:00Z","v":485482,"vw":51.410785},{"c":51.4,"h":51.42,"l":51.36,"n":1172,"o":51.42,"t":"2025-08-25T04:00:00Z","v":295567,"vw":51.405641},{"c":51.44,"h":51.445,"l":51.395,"n":768,"o":51.41,"t":"2025-08-26T04:00:00Z","v":209130,"vw":51.42762},{"c":51.48,"h":51.48,"l":51.4,"n":1097,"o":51.41,"t":"2025-08-27T04:00:00Z","v":291410,"vw":51.44439},{"c":51.48,"h":51.4999,"l":51.401,"n":819,"o":51.44,"t":"2025-08-28T04:00:00Z","v":384933,"vw":51.477464},{"c":51.5,"h":51.5,"l":51.45,"n":677,"o":51.47,"t":"2025-08-29T04:00:00Z","v":149067,"vw":51.490597},{"c":51.21,"h":51.29,"l":51.2,"n":1424,"o":51.25,"t":"2025-09-02T04:00:00Z","v":331578,"vw":51.223918},{"c":51.35,"h":51.36,"l":51.2395,"n":1306,"o":51.29,"t":"2025-09-03T04:00:00Z","v":310402,"vw":51.331255},{"c":51.48,"h":51.49,"l":51.4143,"n":1223,"o":51.44,"t":"2025-09-04T04:00:00Z","v":310616,"vw":51.456515},{"c":51.77,"h":51.77,"l":51.59,"n":1637,"o":51.61,"t":"2025-09-05T04:00:00Z","v":978427,"vw":51.733439},{"c":52,"h":52,"l":51.81,"n":2194,"o":51.86,"t":"2025-09-08T04:00:00Z","v":496686,"vw":51.952764},{"c":51.93,"h":52.06,"l":51.91,"n":1611,"o":52,"t":"2025-09-09T04:00:00Z","v":302726,"vw":51.960181},{"c":52.12,"h":52.16,"l":52.03,"n":1489,"o":52.05,"t":"2025-09-10T04:00:00Z","v":273189,"vw":52.130456},{"c":52.3,"h":52.305,"l":52.16,"n":1634,"o":52.16,"t":"2025-09-11T04:00:00Z","v":337836,"vw":52.27116},{"c":52.26,"h":52.29,"l":52.205,"n":1376,"o":52.24,"t":"2025-09-12T04:00:00Z","v":297526,"vw":52.258882},{"c":52.35,"h":52.35,"l":52.295,"n":1132,"o":52.34,"t":"2025-09-15T04:00:00Z","v":241787,"vw":52.336379},{"c":52.37,"h":52.395,"l":52.335,"n":1488,"o":52.36,"t":"2025-09-16T04:00:00Z","v":357128,"vw":52.366316},{"c":52.33,"h":52.565,"l":52.32,"n":1467,"o":52.41,"t":"2025-09-17T04:00:00Z","v":423055,"vw":52.44273},{"c":52.34,"h":52.37,"l":52.27,"n":1333,"o":52.33,"t":"2025-09-18T04:00:00Z","v":260700,"vw":52.327817},{"c":52.33,"h":52.365,"l":52.3001,"n":788,"o":52.34,"t":"2025-09-19T04:00:00Z","v":192002,"vw":52.327073},{"c":52.33,"h":52.35,"l":52.3,"n":921,"o":52.34,"t":"2025-09-22T04:00:00Z","v":179648,"vw":52.329557},{"c":52.36,"h":52.37,"l":52.28,"n":1092,"o":52.35,"t":"2025-09-23T04:00:00Z","v":462677,"vw":52.328974},{"c":52.3,"h":52.34,"l":52.28,"n":1298,"o":52.34,"t":"2025-09-24T04:00:00Z","v":388591,"vw":52.310308},{"c":52.26,"h":52.2682,"l":52.2001,"n":1408,"o":52.25,"t":"2025-09-25T04:00:00Z","v":265901,"vw":52.251145},{"c":52.25,"h":52.28,"l":52.2038,"n":1374,"o":52.27,"t":"2025-09-26T04:00:00Z","v":271443,"vw":52.242346},{"c":52.27,"h":52.3,"l":52.21,"n":1017,"o":52.27,"t":"2025-09-29T04:00:00Z","v":270401,"vw":52.274084},{"c":52.28,"h":52.35,"l":52.273,"n":1049,"o":52.32,"t":"2025-09-30T04:00:00Z","v":403788,"vw":52.314199},{"c":52.21,"h":52.2555,"l":52.2,"n":1230,"o":52.25,"t":"2025-10-01T04:00:00Z","v":246582,"vw":52.217392},{"c":52.24,"h":52.26,"l":52.175,"n":1214,"o":52.2,"t":"2025-10-02T04:00:00Z","v":399741,"vw":52.225701},{"c":52.24,"h":52.25,"l":52.2131,"n":1435,"o":52.24,"t":"2025-10-03T04:00:00Z","v":325223,"vw":52.23416},{"c":52.23,"h":52.23,"l":52.145,"n":1222,"o":52.22,"t":"2025-10-06T04:00:00Z","v":216284,"vw":52.187225},{"c":52.25,"h":52.2655,"l":52.2,"n":1286,"o":52.2,"t":"2025-10-07T04:00:00Z","v":338933,"vw":52.240323},{"c":52.3,"h":52.32,"l":52.26,"n":902,"o":52.29,"t":"2025-10-08T04:00:00Z","v":296280,"vw":52.280054},{"c":52.27,"h":52.29,"l":52.25,"n":883,"o":52.29,"t":"2025-10-09T04:00:00Z","v":297505,"vw":52.26112},{"c":52.39,"h":52.3999,"l":52.3,"n":1471,"o":52.38,"t":"2025-10-10T04:00:00Z","v":337985,"vw":52.370662},{"c":52.48,"h":52.5,"l":52.365,"n":818,"o":52.5,"t":"2025-10-13T04:00:00Z","v":130777,"vw":52.413345},{"c":52.39,"h":52.4799,"l":52.385,"n":1358,"o":52.4,"t":"2025-10-14T04:00:00Z","v":212526,"vw":52.425948},{"c":52.43,"h":52.49,"l":52.425,"n":1643,"o":52.48,"t":"2025-10-15T04:00:00Z","v":442070,"vw":52.460869},{"c":52.57,"h":52.58,"l":52.485,"n":1897,"o":52.51,"t":"2025-10-16T04:00:00Z","v":456677,"vw":52.553775},{"c":52.6,"h":52.615,"l":52.575,"n":1168,"o":52.58,"t":"2025-10-17T04:00:00Z","v":226043,"vw":52.600519},{"c":52.62,"h":52.685,"l":52.61,"n":1568,"o":52.67,"t":"2025-10-20T04:00:00Z","v":296431,"vw":52.636611},{"c":52.64,"h":52.68,"l":52.64,"n":1336,"o":52.65,"t":"2025-10-21T04:00:00Z","v":290460,"vw":52.660147},{"c":52.69,"h":52.74,"l":52.645,"n":1164,"o":52.74,"t":"2025-10-22T04:00:00Z","v":235025,"vw":52.68111},{"c":52.67,"h":52.71,"l":52.63,"n":856,"o":52.71,"t":"2025-10-23T04:00:00Z","v":258649,"vw":52.659004},{"c":52.7,"h":52.72,"l":52.6604,"n":1431,"o":52.67,"t":"2025-10-24T04:00:00Z","v":347789,"vw":52.693564},{"c":52.72,"h":52.73,"l":52.68,"n":1329,"o":52.7,"t":"2025-10-27T04:00:00Z","v":297011,"vw":52.712333},{"c":52.72,"h":52.75,"l":52.705,"n":1389,"o":52.72,"t":"2025-10-28T04:00:00Z","v":269115,"vw":52.726485},{"c":52.66,"h":52.74,"l":52.6233,"n":1569,"o":52.74,"t":"2025-10-29T04:00:00Z","v":319065,"vw":52.704127},{"c":52.6,"h":52.6599,"l":52.5043,"n":1235,"o":52.51,"t":"2025-10-30T04:00:00Z","v":251346,"vw":52.598743},{"c":52.7,"h":52.7,"l":52.62,"n":1066,"o":52.62,"t":"2025-10-31T04:00:00Z","v":355692,"vw":52.657148},{"c":52.43,"h":52.54,"l":52.43,"n":1604,"o":52.54,"t":"2025-11-03T05:00:00Z","v":461869,"vw":52.457539},{"c":52.5,"h":52.53,"l":52.44,"n":924,"o":52.44,"t":"2025-11-04T05:00:00Z","v":330986,"vw":52.508479},{"c":52.44,"h":52.4847,"l":52.41,"n":1622,"o":52.47,"t":"2025-11-05T05:00:00Z","v":465244,"vw":52.441501},{"c":52.52,"h":52.525,"l":52.47,"n":1227,"o":52.5,"t":"2025-11-06T05:00:00Z","v":338485,"vw":52.498239},{"c":52.54,"h":52.54,"l":52.46,"n":1185,"o":52.53,"t":"2025-11-07T05:00:00Z","v":444514,"vw":52.524666},{"c":52.54,"h":52.56,"l":52.51,"n":1340,"o":52.56,"t":"2025-11-10T05:00:00Z","v":294060,"vw":52.533984},{"c":52.66,"h":52.675,"l":52.56,"n":772,"o":52.6,"t":"2025-11-11T05:00:00Z","v":180641,"vw":52.625241},{"c":52.59,"h":52.65,"l":52.55,"n":1152,"o":52.65,"t":"2025-11-12T05:00:00Z","v":292159,"vw":52.571722},{"c":52.55,"h":52.56,"l":52.495,"n":1449,"o":52.55,"t":"2025-11-13T05:00:00Z","v":496120,"vw":52.546911},{"c":52.46,"h":52.57,"l":52.44,"n":1516,"o":52.55,"t":"2025-11-14T05:00:00Z","v":306651,"vw":52.487622},{"c":52.51,"h":52.55,"l":52.43,"n":1527,"o":52.51,"t":"2025-11-17T05:00:00Z","v":318430,"vw":52.5254},{"c":52.55,"h":52.58,"l":52.515,"n":1737,"o":52.53,"t":"2025-11-18T05:00:00Z","v":316217,"vw":52.542318},{"c":52.5,"h":52.57,"l":52.48,"n":966,"o":52.57,"t":"2025-11-19T05:00:00Z","v":171445,"vw":52.523713},{"c":52.5,"h":52.56,"l":52.485,"n":1127,"o":52.56,"t":"2025-11-20T05:00:00Z","v":240430,"vw":52.511699},{"c":52.57,"h":52.59,"l":52.505,"n":751,"o":52.56,"t":"2025-11-21T05:00:00Z","v":152154,"vw":52.547504},{"c":52.59,"h":52.59,"l":52.55,"n":869,"o":52.55,"t":"2025-11-24T05:00:00Z","v":185193,"vw":52.562901},{"c":52.62,"h":52.62,"l":52.57,"n":1302,"o":52.62,"t":"2025-11-25T05:00:00Z","v":422094,"vw":52.587612},{"c":52.62,"h":52.65,"l":52.565,"n":1160,"o":52.58,"t":"2025-11-26T05:00:00Z","v":264968,"vw":52.626625},{"c":52.66,"h":52.67,"l":52.63,"n":498,"o":52.63,"t":"2025-11-28T05:00:00Z","v":86728,"vw":52.648848},{"c":52.43,"h":52.46,"l":52.39,"n":979,"o":52.46,"t":"2025-12-01T05:00:00Z","v":172867,"vw":52.418545},{"c":52.42,"h":52.42,"l":52.3736,"n":1029,"o":52.42,"t":"2025-12-02T05:00:00Z","v":243777,"vw":52.401024},{"c":52.46,"h":52.49,"l":52.4201,"n":1341,"o":52.44,"t":"2025-12-03T05:00:00Z","v":336592,"vw":52.458974},{"c":52.42,"h":52.44,"l":52.35,"n":935,"o":52.42,"t":"2025-12-04T05:00:00Z","v":187346,"vw":52.422097},{"c":52.42,"h":52.4397,"l":52.36,"n":1484,"o":52.36,"t":"2025-12-05T05:00:00Z","v":386645,"vw":52.419225},{"c":52.41,"h":52.42,"l":52.385,"n":1443,"o":52.42,"t":"2025-12-08T05:00:00Z","v":442350,"vw":52.404918},{"c":52.37,"h":52.45,"l":52.37,"n":1187,"o":52.45,"t":"2025-12-09T05:00:00Z","v":361538,"vw":52.409729},{"c":52.41,"h":52.421,"l":52.355,"n":1741,"o":52.37,"t":"2025-12-10T05:00:00Z","v":455466,"vw":52.398946},{"c":52.45,"h":52.5,"l":52.425,"n":1669,"o":52.46,"t":"2025-12-11T05:00:00Z","v":465024,"vw":52.452939},{"c":52.4,"h":52.43,"l":52.389,"n":1434,"o":52.4,"t":"2025-12-12T05:00:00Z","v":432302,"vw":52.408512},{"c":52.41,"h":52.48,"l":52.3941,"n":1480,"o":52.48,"t":"2025-12-15T05:00:00Z","v":352069,"vw":52.415921},{"c":52.48,"h":52.48,"l":52.38,"n":1015,"o":52.38,"t":"2025-12-16T05:00:00Z","v":242072,"vw":52.453079},{"c":52.475,"h":52.4872,"l":52.44,"n":2178,"o":52.47,"t":"2025-12-17T05:00:00Z","v":822709,"vw":52.461759},{"c":52.49,"h":52.54,"l":52.475,"n":1154,"o":52.53,"t":"2025-12-18T05:00:00Z","v":228445,"vw":52.504973},{"c":52.49,"h":52.49,"l":52.455,"n":1778,"o":52.49,"t":"2025-12-19T05:00:00Z","v":531372,"vw":52.483974},{"c":52.49,"h":52.5,"l":52.46,"n":1527,"o":52.49,"t":"2025-12-22T05:00:00Z","v":407379,"vw":52.4895},{"c":52.48,"h":52.51,"l":52.4,"n":1635,"o":52.4,"t":"2025-12-23T05:00:00Z","v":473250,"vw":52.494446},{"c":52.53,"h":52.53,"l":52.45,"n":1068,"o":52.53,"t":"2025-12-24T05:00:00Z","v":296780,"vw":52.515542},{"c":52.52,"h":52.56,"l":52.505,"n":1347,"o":52.56,"t":"2025-12-26T05:00:00Z","v":371800,"vw":52.532626},{"c":52.56,"h":52.57,"l":52.525,"n":2108,"o":52.57,"t":"2025-12-29T05:00:00Z","v":480798,"vw":52.556864},{"c":52.55,"h":52.6,"l":52.5401,"n":2105,"o":52.57,"t":"2025-12-30T05:00:00Z","v":943056,"vw":52.563609},{"c":52.41,"h":52.45,"l":52.4,"n":1615,"o":52.4,"t":"2025-12-31T05:00:00Z","v":361970,"vw":52.432828},{"c":52.45,"h":52.47,"l":52.43,"n":1324,"o":52.47,"t":"2026-01-02T05:00:00Z","v":300056,"vw":52.445506},{"c":52.49,"h":52.5,"l":52.46,"n":1665,"o":52.49,"t":"2026-01-05T05:00:00Z","v":402907,"vw":52.479915},{"c":52.55,"h":52.55,"l":52.48,"n":2263,"o":52.49,"t":"2026-01-06T05:00:00Z","v":545227,"vw":52.512378},{"c":52.64,"h":52.66,"l":52.595,"n":2071,"o":52.6,"t":"2026-01-07T05:00:00Z","v":624761,"vw":52.631585},{"c":52.67,"h":52.67,"l":52.64,"n":962,"o":52.64,"t":"2026-01-08T05:00:00Z","v":376576,"vw":52.650775},{"c":52.7,"h":52.7,"l":52.65,"n":1258,"o":52.65,"t":"2026-01-09T05:00:00Z","v":297078,"vw":52.679132},{"c":52.67,"h":52.69,"l":52.66,"n":1124,"o":52.66,"t":"2026-01-12T05:00:00Z","v":280133,"vw":52.677939},{"c":52.7,"h":52.74,"l":52.675,"n":1566,"o":52.74,"t":"2026-01-13T05:00:00Z","v":452609,"vw":52.696498},{"c":52.74,"h":52.755,"l":52.68,"n":1422,"o":52.68,"t":"2026-01-14T05:00:00Z","v":375127,"vw":52.737785},{"c":52.75,"h":52.78,"l":52.73,"n":895,"o":52.78,"t":"2026-01-15T05:00:00Z","v":205750,"vw":52.74661},{"c":52.72,"h":52.8,"l":52.715,"n":1212,"o":52.8,"t":"2026-01-16T05:00:00Z","v":312448,"vw":52.741577},{"c":52.62,"h":52.7,"l":52.565,"n":1957,"o":52.7,"t":"2026-01-20T05:00:00Z","v":358430,"vw":52.618778},{"c":52.67,"h":52.675,"l":52.57,"n":2589,"o":52.63,"t":"2026-01-21T05:00:00Z","v":546505,"vw":52.637801},{"c":52.67,"h":52.69,"l":52.63,"n":1396,"o":52.69,"t":"2026-01-22T05:00:00Z","v":355612,"vw":52.652118},{"c":52.69,"h":52.72,"l":52.68,"n":1191,"o":52.72,"t":"2026-01-23T05:00:00Z","v":221971,"vw":52.701803},{"c":52.74,"h":52.74,"l":52.72,"n":1675,"o":52.73,"t":"2026-01-26T05:00:00Z","v":463645,"vw":52.730078},{"c":52.75,"h":52.77,"l":52.74,"n":1011,"o":52.77,"t":"2026-01-27T05:00:00Z","v":253484,"vw":52.756154},{"c":52.78,"h":52.785,"l":52.72,"n":1572,"o":52.74,"t":"2026-01-28T05:00:00Z","v":426854,"vw":52.758038},{"c":52.83,"h":52.83,"l":52.75,"n":766,"o":52.75,"t":"2026-01-29T05:00:00Z","v":195094,"vw":52.783864},{"c":52.83,"h":52.85,"l":52.79,"n":939,"o":52.85,"t":"2026-01-30T05:00:00Z","v":232040,"vw":52.831809},{"c":52.7,"h":52.75,"l":52.6936,"n":1293,"o":52.75,"t":"2026-02-02T05:00:00Z","v":534896,"vw":52.719835},{"c":52.75,"h":52.75,"l":52.695,"n":1038,"o":52.7,"t":"2026-02-03T05:00:00Z","v":305517,"vw":52.713084},{"c":52.8,"h":52.81,"l":52.73,"n":2134,"o":52.74,"t":"2026-02-04T05:00:00Z","v":541682,"vw":52.781731},{"c":52.87,"h":52.92,"l":52.84,"n":1717,"o":52.84,"t":"2026-02-05T05:00:00Z","v":458254,"vw":52.88588},{"c":52.91,"h":52.93,"l":52.87,"n":1465,"o":52.92,"t":"2026-02-06T05:00:00Z","v":331635,"vw":52.892252},{"c":52.96,"h":52.97,"l":52.88,"n":1121,"o":52.92,"t":"2026-02-09T05:00:00Z","v":321731,"vw":52.954173},{"c":53.01,"h":53.05,"l":52.99,"n":1213,"o":53.01,"t":"2026-02-10T05:00:00Z","v":335099,"vw":53.027759},{"c":52.98,"h":53,"l":52.93,"n":1256,"o":52.97,"t":"2026-02-11T05:00:00Z","v":349381,"vw":52.97758},{"c":53.07,"h":53.08,"l":53.0099,"n":1050,"o":53.02,"t":"2026-02-12T05:00:00Z","v":248008,"vw":53.052276},{"c":53.13,"h":53.17,"l":53.1,"n":1006,"o":53.12,"t":"2026-02-13T05:00:00Z","v":236647,"vw":53.140152},{"c":53.17,"h":53.18,"l":53.12,"n":1362,"o":53.12,"t":"2026-02-17T05:00:00Z","v":271899,"vw":53.165786},{"c":53.16,"h":53.1699,"l":53.125,"n":1160,"o":53.14,"t":"2026-02-18T05:00:00Z","v":258567,"vw":53.147916},{"c":53.16,"h":53.18,"l":53.14,"n":956,"o":53.14,"t":"2026-02-19T05:00:00Z","v":190293,"vw":53.161639},{"c":53.19,"h":53.205,"l":53.16,"n":869,"o":53.19,"t":"2026-02-20T05:00:00Z","v":187002,"vw":53.181687},{"c":53.24,"h":53.24,"l":53.1993,"n":1083,"o":53.23,"t":"2026-02-23T05:00:00Z","v":170211,"vw":53.220443},{"c":53.24,"h":53.28,"l":53.23,"n":1106,"o":53.24,"t":"2026-02-24T05:00:00Z","v":287048,"vw":53.267948},{"c":53.28,"h":53.2999,"l":53.25,"n":1106,"o":53.27,"t":"2026-02-25T05:00:00Z","v":251244,"vw":53.278337},{"c":53.32,"h":53.33,"l":53.29,"n":1270,"o":53.29,"t":"2026-02-26T05:00:00Z","v":246158,"vw":53.312256},{"c":53.34,"h":53.37,"l":53.325,"n":968,"o":53.37,"t":"2026-02-27T05:00:00Z","v":216644,"vw":53.341527},{"c":53.08,"h":53.15,"l":53.06,"n":1067,"o":53.13,"t":"2026-03-02T05:00:00Z","v":221966,"vw":53.088261},{"c":52.88,"h":52.98,"l":52.83,"n":2438,"o":52.97,"t":"2026-03-03T05:00:00Z","v":624654,"vw":52.860711},{"c":52.86,"h":52.92,"l":52.8301,"n":1242,"o":52.9,"t":"2026-03-04T05:00:00Z","v":244387,"vw":52.889532},{"c":52.85,"h":52.86,"l":52.775,"n":1218,"o":52.8,"t":"2026-03-05T05:00:00Z","v":271440,"vw":52.825286},{"c":52.8,"h":52.82,"l":52.7539,"n":1276,"o":52.76,"t":"2026-03-06T05:00:00Z","v":232636,"vw":52.77847},{"c":52.79,"h":52.82,"l":52.725,"n":1451,"o":52.76,"t":"2026-03-09T04:00:00Z","v":258028,"vw":52.776139},{"c":52.75,"h":52.81,"l":52.74,"n":803,"o":52.8,"t":"2026-03-10T04:00:00Z","v":147036,"vw":52.772972},{"c":52.61,"h":52.77,"l":52.6,"n":1534,"o":52.72,"t":"2026-03-11T04:00:00Z","v":332850,"vw":52.641947},{"c":52.45,"h":52.7,"l":52.44,"n":2045,"o":52.7,"t":"2026-03-12T04:00:00Z","v":409911,"vw":52.507281},{"c":52.565,"h":52.58,"l":52.51,"n":1226,"o":52.57,"t":"2026-03-13T04:00:00Z","v":223103,"vw":52.541018},{"c":52.595,"h":52.695,"l":52.57,"n":1523,"o":52.69,"t":"2026-03-16T04:00:00Z","v":349312,"vw":52.60206},{"c":52.59,"h":52.66,"l":52.58,"n":1143,"o":52.66,"t":"2026-03-17T04:00:00Z","v":228278,"vw":52.614797},{"c":52.48,"h":52.6,"l":52.48,"n":2098,"o":52.56,"t":"2026-03-18T04:00:00Z","v":418568,"vw":52.545022},{"c":52.45,"h":52.495,"l":52.3899,"n":1875,"o":52.48,"t":"2026-03-19T04:00:00Z","v":445356,"vw":52.437453},{"c":52.14,"h":52.42,"l":52.1,"n":2200,"o":52.42,"t":"2026-03-20T04:00:00Z","v":443887,"vw":52.207978},{"c":52.27,"h":52.31,"l":52.15,"n":1928,"o":52.23,"t":"2026-03-23T04:00:00Z","v":345340,"vw":52.245169},{"c":51.99,"h":52.17,"l":51.975,"n":1667,"o":52.17,"t":"2026-03-24T04:00:00Z","v":440694,"vw":52.052705},{"c":52.09,"h":52.13,"l":52.04,"n":1589,"o":52.13,"t":"2026-03-25T04:00:00Z","v":294300,"vw":52.080826},{"c":51.98,"h":52.08,"l":51.97,"n":1572,"o":52.02,"t":"2026-03-26T04:00:00Z","v":356914,"vw":52.020807},{"c":51.99,"h":52.01,"l":51.87,"n":1572,"o":51.94,"t":"2026-03-27T04:00:00Z","v":372148,"vw":51.954574},{"c":52.105,"h":52.115,"l":52.03,"n":2254,"o":52.03,"t":"2026-03-30T04:00:00Z","v":610339,"vw":52.082376},{"c":52.19,"h":52.24,"l":52.14,"n":3252,"o":52.22,"t":"2026-03-31T04:00:00Z","v":542881,"vw":52.201857},{"c":52.13,"h":52.22,"l":52.13,"n":1765,"o":52.22,"t":"2026-04-01T04:00:00Z","v":442575,"vw":52.157688},{"c":52.23,"h":52.255,"l":52.1,"n":2230,"o":52.1,"t":"2026-04-02T04:00:00Z","v":477869,"vw":52.206877},{"c":52.22,"h":52.25,"l":52.17,"n":1532,"o":52.18,"t":"2026-04-06T04:00:00Z","v":310095,"vw":52.217798},{"c":52.25,"h":52.25,"l":52.13,"n":1256,"o":52.14,"t":"2026-04-07T04:00:00Z","v":240778,"vw":52.179107},{"c":52.28,"h":52.51,"l":52.28,"n":1845,"o":52.48,"t":"2026-04-08T04:00:00Z","v":379114,"vw":52.362569},{"c":52.42,"h":52.435,"l":52.32,"n":1704,"o":52.39,"t":"2026-04-09T04:00:00Z","v":282164,"vw":52.381964},{"c":52.37,"h":52.445,"l":52.37,"n":1333,"o":52.41,"t":"2026-04-10T04:00:00Z","v":266120,"vw":52.39713},{"c":52.42,"h":52.4358,"l":52.36,"n":1032,"o":52.37,"t":"2026-04-13T04:00:00Z","v":174762,"vw":52.401389},{"c":52.48,"h":52.49,"l":52.43,"n":1120,"o":52.46,"t":"2026-04-14T04:00:00Z","v":305333,"vw":52.459975},{"c":52.44,"h":52.5,"l":52.4,"n":1071,"o":52.45,"t":"2026-04-15T04:00:00Z","v":201307,"vw":52.443491},{"c":52.44,"h":52.475,"l":52.44,"n":1179,"o":52.45,"t":"2026-04-16T04:00:00Z","v":241834,"vw":52.457591},{"c":52.56,"h":52.59,"l":52.49,"n":1380,"o":52.49,"t":"2026-04-17T04:00:00Z","v":285754,"vw":52.568831},{"c":52.57,"h":52.59,"l":52.53,"n":1616,"o":52.53,"t":"2026-04-20T04:00:00Z","v":261532,"vw":52.561626},{"c":52.51,"h":52.58,"l":52.51,"n":1387,"o":52.55,"t":"2026-04-21T04:00:00Z","v":332897,"vw":52.544968},{"c":52.56,"h":52.58,"l":52.53,"n":999,"o":52.57,"t":"2026-04-22T04:00:00Z","v":202086,"vw":52.551657},{"c":52.57,"h":52.59,"l":52.47,"n":1517,"o":52.59,"t":"2026-04-23T04:00:00Z","v":520215,"vw":52.554127},{"c":52.57,"h":52.59,"l":52.525,"n":1411,"o":52.57,"t":"2026-04-24T04:00:00Z","v":290839,"vw":52.567413},{"c":52.57,"h":52.605,"l":52.53,"n":1673,"o":52.58,"t":"2026-04-27T04:00:00Z","v":402802,"vw":52.578589},{"c":52.53,"h":52.53,"l":52.48,"n":1212,"o":52.51,"t":"2026-04-28T04:00:00Z","v":228675,"vw":52.508259},{"c":52.45,"h":52.5344,"l":52.38,"n":1532,"o":52.51,"t":"2026-04-29T04:00:00Z","v":259479,"vw":52.432175},{"c":52.44,"h":52.48,"l":52.425,"n":1377,"o":52.47,"t":"2026-04-30T04:00:00Z","v":270888,"vw":52.453007},{"c":52.31,"h":52.355,"l":52.3036,"n":1687,"o":52.34,"t":"2026-05-01T04:00:00Z","v":331935,"vw":52.322919},{"c":52.28,"h":52.35,"l":52.2,"n":1750,"o":52.35,"t":"2026-05-04T04:00:00Z","v":360345,"vw":52.259544},{"c":52.32,"h":52.33,"l":52.28,"n":1754,"o":52.32,"t":"2026-05-05T04:00:00Z","v":322763,"vw":52.30655},{"c":52.39,"h":52.435,"l":52.38,"n":1872,"o":52.41,"t":"2026-05-06T04:00:00Z","v":428283,"vw":52.401584},{"c":52.41,"h":52.43,"l":52.39,"n":1486,"o":52.43,"t":"2026-05-07T04:00:00Z","v":308804,"vw":52.410427},{"c":52.42,"h":52.48,"l":52.395,"n":1233,"o":52.47,"t":"2026-05-08T04:00:00Z","v":272583,"vw":52.42353},{"c":52.4,"h":52.4276,"l":52.38,"n":1191,"o":52.41,"t":"2026-05-11T04:00:00Z","v":211234,"vw":52.407188},{"c":52.31,"h":52.36,"l":52.28,"n":1402,"o":52.36,"t":"2026-05-12T04:00:00Z","v":314823,"vw":52.294475},{"c":52.25,"h":52.32,"l":52.225,"n":985,"o":52.32,"t":"2026-05-13T04:00:00Z","v":215266,"vw":52.250895},{"c":52.25,"h":52.31,"l":52.24,"n":1314,"o":52.31,"t":"2026-05-14T04:00:00Z","v":260486,"vw":52.269179},{"c":52.04,"h":52.15,"l":51.935,"n":2106,"o":52.05,"t":"2026-05-15T04:00:00Z","v":393783,"vw":51.98276},{"c":52.04,"h":52.07,"l":51.99,"n":1411,"o":52.05,"t":"2026-05-18T04:00:00Z","v":300577,"vw":52.029992},{"c":51.9,"h":51.96,"l":51.825,"n":1605,"o":51.91,"t":"2026-05-19T04:00:00Z","v":360036,"vw":51.9008},{"c":51.97,"h":52.03,"l":51.91,"n":2796,"o":51.94,"t":"2026-05-20T04:00:00Z","v":539824,"vw":51.969168},{"c":52.02,"h":52.03,"l":51.88,"n":2592,"o":51.9,"t":"2026-05-21T04:00:00Z","v":660013,"vw":51.970124},{"c":52.04,"h":52.115,"l":52.03,"n":1608,"o":52.07,"t":"2026-05-22T04:00:00Z","v":342758,"vw":52.052504},{"c":52.25,"h":52.29,"l":52.2,"n":1988,"o":52.29,"t":"2026-05-26T04:00:00Z","v":391892,"vw":52.24023},{"c":52.33,"h":52.345,"l":52.26,"n":1241,"o":52.27,"t":"2026-05-27T04:00:00Z","v":273785,"vw":52.30921},{"c":52.42,"h":52.43,"l":52.28,"n":2090,"o":52.3,"t":"2026-05-28T04:00:00Z","v":319056,"vw":52.380368},{"c":52.47,"h":52.505,"l":52.43,"n":2183,"o":52.43,"t":"2026-05-29T04:00:00Z","v":422404,"vw":52.470794},{"c":52.3,"h":52.345,"l":52.19,"n":1550,"o":52.21,"t":"2026-06-01T04:00:00Z","v":324174,"vw":52.282093},{"c":52.37,"h":52.44,"l":52.36,"n":1491,"o":52.37,"t":"2026-06-02T04:00:00Z","v":382449,"vw":52.374963},{"c":52.35,"h":52.37,"l":52.28,"n":1349,"o":52.32,"t":"2026-06-03T04:00:00Z","v":251261,"vw":52.329971},{"c":52.39,"h":52.41,"l":52.37,"n":1169,"o":52.37,"t":"2026-06-04T04:00:00Z","v":269637,"vw":52.390539},{"c":52.305,"h":52.34,"l":52.255,"n":1482,"o":52.34,"t":"2026-06-05T04:00:00Z","v":276080,"vw":52.295555},{"c":52.33,"h":52.4822,"l":52.28,"n":1134,"o":52.38,"t":"2026-06-08T04:00:00Z","v":218876,"vw":52.318829},{"c":52.41,"h":52.4151,"l":52.325,"n":1939,"o":52.35,"t":"2026-06-09T04:00:00Z","v":340074,"vw":52.38192},{"c":52.32,"h":52.43,"l":52.27,"n":1156,"o":52.43,"t":"2026-06-10T04:00:00Z","v":211452,"vw":52.337741},{"c":52.37,"h":52.4,"l":52.26,"n":1958,"o":52.33,"t":"2026-06-11T04:00:00Z","v":381281,"vw":52.351131},{"c":52.35,"h":52.38,"l":52.2699,"n":1456,"o":52.37,"t":"2026-06-12T04:00:00Z","v":260574,"vw":52.342267},{"c":52.42,"h":52.46,"l":52.405,"n":1385,"o":52.44,"t":"2026-06-15T04:00:00Z","v":296822,"vw":52.438898},{"c":52.46,"h":52.51,"l":52.42,"n":1043,"o":52.43,"t":"2026-06-16T04:00:00Z","v":259366,"vw":52.465962},{"c":52.42,"h":52.5,"l":52.34,"n":2083,"o":52.47,"t":"2026-06-17T04:00:00Z","v":418101,"vw":52.429072},{"c":52.49,"h":52.54,"l":52.49,"n":1847,"o":52.5,"t":"2026-06-18T04:00:00Z","v":388614,"vw":52.518945},{"c":52.51,"h":52.53,"l":52.465,"n":2006,"o":52.52,"t":"2026-06-22T04:00:00Z","v":421839,"vw":52.498972},{"c":52.47,"h":52.52,"l":52.46,"n":1987,"o":52.49,"t":"2026-06-23T04:00:00Z","v":255921,"vw":52.482918},{"c":52.54,"h":52.5599,"l":52.515,"n":1811,"o":52.55,"t":"2026-06-24T04:00:00Z","v":372365,"vw":52.54153},{"c":52.57,"h":52.635,"l":52.54,"n":1695,"o":52.61,"t":"2026-06-25T04:00:00Z","v":226626,"vw":52.571516},{"c":52.61,"h":52.61,"l":52.558,"n":1656,"o":52.57,"t":"2026-06-26T04:00:00Z","v":273754,"vw":52.586047},{"c":52.65,"h":52.66,"l":52.62,"n":1424,"o":52.66,"t":"2026-06-29T04:00:00Z","v":252278,"vw":52.639828},{"c":52.6,"h":52.65,"l":52.59,"n":1415,"o":52.64,"t":"2026-06-30T04:00:00Z","v":266398,"vw":52.618209},{"c":52.44,"h":52.46,"l":52.35,"n":2221,"o":52.45,"t":"2026-07-01T04:00:00Z","v":395741,"vw":52.405204},{"c":52.48,"h":52.49,"l":52.4,"n":1268,"o":52.45,"t":"2026-07-02T04:00:00Z","v":206951,"vw":52.457601},{"c":52.52,"h":52.5487,"l":52.4701,"n":1584,"o":52.51,"t":"2026-07-06T04:00:00Z","v":285964,"vw":52.499825},{"c":52.38,"h":52.51,"l":52.37,"n":1838,"o":52.51,"t":"2026-07-07T04:00:00Z","v":277689,"vw":52.430565},{"c":52.27,"h":52.32,"l":52.2248,"n":1871,"o":52.3,"t":"2026-07-08T04:00:00Z","v":354750,"vw":52.265357},{"c":52.28,"h":52.35,"l":52.23,"n":1246,"o":52.29,"t":"2026-07-09T04:00:00Z","v":405530,"vw":52.310162},{"c":52.3,"h":52.32,"l":52.26,"n":649,"o":52.26,"t":"2026-07-10T04:00:00Z","v":200031,"vw":52.295843},{"c":52.26,"h":52.31,"l":52.235,"n":1366,"o":52.28,"t":"2026-07-13T04:00:00Z","v":251577,"vw":52.271985},{"c":52.25,"h":52.34,"l":52.24,"n":1740,"o":52.3,"t":"2026-07-14T04:00:00Z","v":362429,"vw":52.297572},{"c":52.24,"h":52.3199,"l":52.24,"n":1160,"o":52.3,"t":"2026-07-15T04:00:00Z","v":250593,"vw":52.261517},{"c":52.15,"h":52.22,"l":52.145,"n":1480,"o":52.22,"t":"2026-07-16T04:00:00Z","v":249882,"vw":52.180298},{"c":52.17,"h":52.23,"l":52.1201,"n":1239,"o":52.23,"t":"2026-07-17T04:00:00Z","v":222898,"vw":52.165945},{"c":52.09,"h":52.2,"l":52.08,"n":1330,"o":52.2,"t":"2026-07-20T04:00:00Z","v":235400,"vw":52.126109},{"c":52.02,"h":52.09,"l":52.02,"n":1403,"o":52.09,"t":"2026-07-21T04:00:00Z","v":207445,"vw":52.05265},{"c":51.91,"h":52,"l":51.89,"n":1280,"o":52,"t":"2026-07-22T04:00:00Z","v":308060,"vw":51.930053},{"c":51.59,"h":51.78,"l":51.56,"n":2039,"o":51.78,"t":"2026-07-23T04:00:00Z","v":461153,"vw":51.63786},{"c":51.67,"h":51.75,"l":51.63,"n":2174,"o":51.64,"t":"2026-07-24T04:00:00Z","v":665050,"vw":51.68324},{"c":51.78,"h":51.82,"l":51.77,"n":1068,"o":51.8,"t":"2026-07-27T04:00:00Z","v":285869,"vw":51.795242},{"c":51.89,"h":51.905,"l":51.815,"n":1112,"o":51.82,"t":"2026-07-28T04:00:00Z","v":259515,"vw":51.876162},{"c":51.835,"h":51.92,"l":51.83,"n":1461,"o":51.85,"t":"2026-07-29T04:00:00Z","v":273290,"vw":51.874867},{"c":51.74,"h":51.8,"l":51.7,"n":1235,"o":51.8,"t":"2026-07-30T04:00:00Z","v":298057,"vw":51.756062},{"c":51.75,"h":51.79,"l":51.6501,"n":1099,"o":51.79,"t":"2026-07-31T04:00:00Z","v":275501,"vw":51.694844},{"c":51.64,"h":51.695,"l":51.5801,"n":1370,"o":51.66,"t":"2026-08-03T04:00:00Z","v":382829,"vw":51.61686},{"c":51.73,"h":51.745,"l":51.685,"n":1855,"o":51.69,"t":"2026-08-04T04:00:00Z","v":429302,"vw":51.720806},{"c":51.815,"h":51.815,"l":51.73,"n":1919,"o":51.74,"t":"2026-08-05T04:00:00Z","v":560436,"vw":51.776303},{"c":51.79,"h":51.82,"l":51.76,"n":1518,"o":51.76,"t":"2026-08-06T04:00:00Z","v":334387,"vw":51.793522},{"c":51.91,"h":51.92,"l":51.865,"n":1375,"o":51.89,"t":"2026-08-07T04:00:00Z","v":284136,"vw":51.889114},{"c":51.86,"h":51.9,"l":51.825,"n":1934,"o":51.9,"t":"2026-08-10T04:00:00Z","v":420361,"vw":51.868188},{"c":51.86,"h":51.91,"l":51.84,"n":1618,"o":51.89,"t":"2026-08-11T04:00:00Z","v":263675,"vw":51.863131},{"c":51.9,"h":51.98,"l":51.87,"n":1526,"o":51.98,"t":"2026-08-12T04:00:00Z","v":279819,"vw":51.903711},{"c":51.98,"h":52.025,"l":51.92,"n":1171,"o":51.92,"t":"2026-08-13T04:00:00Z","v":236990,"vw":51.978864},{"c":51.92,"h":52.01,"l":51.85,"n":1614,"o":51.97,"t":"2026-08-14T04:00:00Z","v":327832,"vw":51.894856},{"c":51.76,"h":51.89,"l":51.76,"n":1422,"o":51.89,"t":"2026-08-17T04:00:00Z","v":275758,"vw":51.835835},{"c":51.675,"h":51.75,"l":51.625,"n":929,"o":51.74,"t":"2026-08-18T04:00:00Z","v":246505,"vw":51.697804},{"c":51.8,"h":51.825,"l":51.755,"n":1634,"o":51.8,"t":"2026-08-19T04:00:00Z","v":358029,"vw":51.794695},{"c":51.76,"h":51.79,"l":51.6726,"n":1536,"o":51.77,"t":"2026-08-20T04:00:00Z","v":336911,"vw":51.736384},{"c":51.72,"h":51.76,"l":51.6822,"n":1076,"o":51.76,"t":"2026-08-21T04:00:00Z","v":328982,"vw":51.703747},{"c":51.74,"h":51.74,"l":51.69,"n":1921,"o":51.71,"t":"2026-08-24T04:00:00Z","v":267617,"vw":51.715318},{"c":51.77,"h":51.8,"l":51.75,"n":1698,"o":51.77,"t":"2026-08-25T04:00:00Z","v":356046,"vw":51.776435},{"c":51.74,"h":51.8,"l":51.71,"n":1601,"o":51.8,"t":"2026-08-26T04:00:00Z","v":258603,"vw":51.745981},{"c":51.662,"h":51.76,"l":51.66,"n":1289,"o":51.73,"t":"2026-08-27T04:00:00Z","v":231161,"vw":51.713201},{"c":51.67,"h":51.74,"l":51.6,"n":1965,"o":51.73,"t":"2026-08-28T04:00:00Z","v":375459,"vw":51.656702},{"c":51.62,"h":51.62,"l":51.5,"n":1841,"o":51.54,"t":"2026-08-31T04:00:00Z","v":376077,"vw":51.554852},{"c":51.24,"h":51.385,"l":51.18,"n":2238,"o":51.37,"t":"2026-09-01T04:00:00Z","v":604141,"vw":51.226631},{"c":51.19,"h":51.24,"l":51.16,"n":1920,"o":51.24,"t":"2026-09-02T04:00:00Z","v":523209,"vw":51.194849},{"c":51.13,"h":51.33,"l":51.11,"n":2285,"o":51.27,"t":"2026-09-03T04:00:00Z","v":602543,"vw":51.217888},{"c":51.12,"h":51.2376,"l":51.11,"n":1891,"o":51.18,"t":"2026-09-04T04:00:00Z","v":413118,"vw":51.172759},{"c":51.06,"h":51.19,"l":51.03,"n":2468,"o":51.15,"t":"2026-09-08T04:00:00Z","v":695743,"vw":51.116866},{"c":50.93,"h":51.16,"l":50.905,"n":2002,"o":51.16,"t":"2026-09-09T04:00:00Z","v":448974,"vw":50.973478},{"c":50.53,"h":50.725,"l":50.525,"n":2264,"o":50.64,"t":"2026-09-10T04:00:00Z","v":741573,"vw":50.610467},{"c":50.675,"h":50.78,"l":50.61,"n":3353,"o":50.61,"t":"2026-09-11T04:00:00Z","v":703917,"vw":50.689705},{"c":50.59,"h":50.73,"l":50.58,"n":2669,"o":50.67,"t":"2026-09-14T04:00:00Z","v":566854,"vw":50.654184},{"c":50.48,"h":50.65,"l":50.47,"n":3033,"o":50.61,"t":"2026-09-15T04:00:00Z","v":858186,"vw":50.544499},{"c":50.49,"h":50.61,"l":50.4,"n":2655,"o":50.49,"t":"2026-09-16T04:00:00Z","v":633242,"vw":50.487832},{"c":50.65,"h":50.72,"l":50.565,"n":3732,"o":50.68,"t":"2026-09-17T04:00:00Z","v":1019405,"vw":50.619393},{"c":50.54,"h":50.59,"l":50.4229,"n":2647,"o":50.59,"t":"2026-09-18T04:00:00Z","v":654692,"vw":50.491992},{"c":50.57,"h":50.64,"l":50.48,"n":3252,"o":50.63,"t":"2026-09-21T04:00:00Z","v":859832,"vw":50.534142},{"c":50.52,"h":50.57,"l":50.49,"n":2302,"o":50.53,"t":"2026-09-22T04:00:00Z","v":687031,"vw":50.52419},{"c":50.25,"h":50.54,"l":50.03,"n":4288,"o":50.54,"t":"2026-09-23T04:00:00Z","v":878438,"vw":50.208907},{"c":49.98,"h":50.2274,"l":49.94,"n":3452,"o":50.16,"t":"2026-09-24T04:00:00Z","v":919017,"vw":50.02262},{"c":49.81,"h":49.965,"l":49.74,"n":3573,"o":49.95,"t":"2026-09-25T04:00:00Z","v":1046940,"vw":49.799455},{"c":49.5,"h":49.66,"l":49.4141,"n":5982,"o":49.66,"t":"2026-09-28T04:00:00Z","v":1524973,"vw":49.489194},{"c":49.31,"h":49.4362,"l":49.285,"n":6783,"o":49.41,"t":"2026-09-29T04:00:00Z","v":2141647,"vw":49.346974},{"c":49.69,"h":49.8,"l":49.55,"n":6860,"o":49.55,"t":"2026-09-30T04:00:00Z","v":2350309,"vw":49.681751},{"c":49.79,"h":49.91,"l":49.68,"n":5033,"o":49.73,"t":"2026-10-01T04:00:00Z","v":2153294,"vw":49.794297},{"c":49.73,"h":50.14,"l":49.69,"n":9438,"o":50.07,"t":"2026-10-02T04:00:00Z","v":3914138,"vw":49.85746},{"c":49.79,"h":49.86,"l":49.56,"n":6965,"o":49.84,"t":"2026-10-05T04:00:00Z","v":1508048,"vw":49.706658},{"c":49.76,"h":49.83,"l":49.65,"n":4752,"o":49.78,"t":"2026-10-06T04:00:00Z","v":1902974,"vw":49.772379},{"c":49.58,"h":49.73,"l":49.45,"n":10053,"o":49.54,"t":"2026-10-07T04:00:00Z","v":3106644,"vw":49.561501},{"c":49.59,"h":49.66,"l":49.36,"n":7477,"o":49.46,"t":"2026-10-08T04:00:00Z","v":2708617,"vw":49.523023},{"c":49.79,"h":49.845,"l":49.7,"n":5529,"o":49.7,"t":"2026-10-09T04:00:00Z","v":1669303,"vw":49.782462},{"c":49.89,"h":49.89,"l":49.695,"n":4317,"o":49.72,"t":"2026-10-12T04:00:00Z","v":1087739,"vw":49.762948},{"c":50.01,"h":50.07,"l":49.91,"n":7532,"o":49.92,"t":"2026-10-13T04:00:00Z","v":2277221,"vw":50.003963},{"c":50.02,"h":50.05,"l":49.79,"n":4789,"o":49.92,"t":"2026-10-14T04:00:00Z","v":1352402,"vw":49.967327},{"c":50.38,"h":50.465,"l":50.25,"n":7077,"o":50.365,"t":"2026-10-15T04:00:00Z","v":1989904,"vw":50.3975},{"c":50.41,"h":50.51,"l":50.325,"n":6322,"o":50.39,"t":"2026-10-16T04:00:00Z","v":1702107,"vw":50.413389},{"c":50.38,"h":50.44,"l":50.295,"n":4178,"o":50.43,"t":"2026-10-19T04:00:00Z","v":1394590,"vw":50.363194},{"c":50.41,"h":50.4699,"l":50.37,"n":5414,"o":50.45,"t":"2026-10-20T04:00:00Z","v":1692800,"vw":50.404547},{"c":50.44,"h":50.515,"l":50.335,"n":5369,"o":50.42,"t":"2026-10-21T04:00:00Z","v":1410797,"vw":50.435351},{"c":50.81,"h":50.835,"l":50.69,"n":5913,"o":50.74,"t":"2026-10-22T04:00:00Z","v":2324236,"vw":50.763922}],"volatilityBars":[{"c":50.615,"h":50.64,"l":50.605,"n":66,"o":50.63,"t":"2026-09-21T13:30:00Z","v":18473,"vw":50.623767},{"c":50.6202,"h":50.6202,"l":50.62,"n":13,"o":50.62,"t":"2026-09-21T13:45:00Z","v":2432,"vw":50.620033},{"c":50.61,"h":50.6102,"l":50.5934,"n":109,"o":50.61,"t":"2026-09-21T14:00:00Z","v":18627,"vw":50.60462},{"c":50.59,"h":50.61,"l":50.585,"n":65,"o":50.605,"t":"2026-09-21T14:15:00Z","v":10009,"vw":50.602776},{"c":50.58,"h":50.5901,"l":50.58,"n":43,"o":50.585,"t":"2026-09-21T14:30:00Z","v":4260,"vw":50.58741},{"c":50.5651,"h":50.5801,"l":50.56,"n":100,"o":50.575,"t":"2026-09-21T14:45:00Z","v":26373,"vw":50.569849},{"c":50.545,"h":50.565,"l":50.54,"n":79,"o":50.565,"t":"2026-09-21T15:00:00Z","v":84837,"vw":50.542444},{"c":50.515,"h":50.555,"l":50.515,"n":145,"o":50.55,"t":"2026-09-21T15:15:00Z","v":26070,"vw":50.535665},{"c":50.525,"h":50.5276,"l":50.51,"n":93,"o":50.52,"t":"2026-09-21T15:30:00Z","v":60675,"vw":50.512991},{"c":50.5,"h":50.525,"l":50.5,"n":43,"o":50.525,"t":"2026-09-21T15:45:00Z","v":9821,"vw":50.514339},{"c":50.515,"h":50.5161,"l":50.49,"n":61,"o":50.5,"t":"2026-09-21T16:00:00Z","v":23052,"vw":50.497318},{"c":50.53,"h":50.54,"l":50.515,"n":117,"o":50.515,"t":"2026-09-21T16:15:00Z","v":20008,"vw":50.528818},{"c":50.555,"h":50.56,"l":50.535,"n":119,"o":50.535,"t":"2026-09-21T16:30:00Z","v":29486,"vw":50.552815},{"c":50.5416,"h":50.56,"l":50.54,"n":107,"o":50.555,"t":"2026-09-21T16:45:00Z","v":22119,"vw":50.553448},{"c":50.525,"h":50.545,"l":50.525,"n":77,"o":50.545,"t":"2026-09-21T17:00:00Z","v":22580,"vw":50.532367},{"c":50.5043,"h":50.5251,"l":50.5,"n":91,"o":50.525,"t":"2026-09-21T17:15:00Z","v":24559,"vw":50.512384},{"c":50.48,"h":50.51,"l":50.48,"n":217,"o":50.505,"t":"2026-09-21T17:30:00Z","v":47621,"vw":50.488755},{"c":50.495,"h":50.5,"l":50.485,"n":141,"o":50.485,"t":"2026-09-21T17:45:00Z","v":47375,"vw":50.488395},{"c":50.505,"h":50.51,"l":50.495,"n":151,"o":50.5,"t":"2026-09-21T18:00:00Z","v":26569,"vw":50.504096},{"c":50.515,"h":50.5159,"l":50.495,"n":107,"o":50.505,"t":"2026-09-21T18:15:00Z","v":19585,"vw":50.506153},{"c":50.525,"h":50.5299,"l":50.51,"n":86,"o":50.5159,"t":"2026-09-21T18:30:00Z","v":24802,"vw":50.517526},{"c":50.54,"h":50.54,"l":50.52,"n":100,"o":50.525,"t":"2026-09-21T18:45:00Z","v":45023,"vw":50.529835},{"c":50.525,"h":50.5356,"l":50.52,"n":94,"o":50.53,"t":"2026-09-21T19:00:00Z","v":44910,"vw":50.527211},{"c":50.535,"h":50.54,"l":50.52,"n":108,"o":50.525,"t":"2026-09-21T19:15:00Z","v":43608,"vw":50.531982},{"c":50.555,"h":50.555,"l":50.53,"n":308,"o":50.535,"t":"2026-09-21T19:30:00Z","v":68532,"vw":50.542976},{"c":50.57,"h":50.57,"l":50.55,"n":475,"o":50.555,"t":"2026-09-21T19:45:00Z","v":85156,"vw":50.564161},{"c":50.5718,"h":50.5718,"l":50.5718,"n":1,"o":50.5718,"t":"2026-09-21T22:00:00Z","v":100,"vw":50.5718},{"c":50.5718,"h":50.5718,"l":50.5718,"n":1,"o":50.5718,"t":"2026-09-22T12:15:00Z","v":100,"vw":50.5718},{"c":50.5501,"h":50.57,"l":50.53,"n":99,"o":50.53,"t":"2026-09-22T13:30:00Z","v":53846,"vw":50.541853},{"c":50.535,"h":50.545,"l":50.53,"n":39,"o":50.545,"t":"2026-09-22T13:45:00Z","v":9114,"vw":50.538508},{"c":50.54,"h":50.545,"l":50.53,"n":38,"o":50.53,"t":"2026-09-22T14:00:00Z","v":7327,"vw":50.54051},{"c":50.535,"h":50.55,"l":50.53,"n":58,"o":50.55,"t":"2026-09-22T14:15:00Z","v":8121,"vw":50.535706},{"c":50.52,"h":50.55,"l":50.515,"n":144,"o":50.535,"t":"2026-09-22T14:30:00Z","v":53989,"vw":50.535273},{"c":50.5299,"h":50.5299,"l":50.52,"n":12,"o":50.52,"t":"2026-09-22T14:45:00Z","v":25541,"vw":50.520605},{"c":50.525,"h":50.5299,"l":50.52,"n":32,"o":50.5201,"t":"2026-09-22T15:00:00Z","v":17977,"vw":50.523196},{"c":50.5043,"h":50.53,"l":50.5001,"n":64,"o":50.525,"t":"2026-09-22T15:15:00Z","v":8209,"vw":50.509368},{"c":50.5,"h":50.505,"l":50.49,"n":88,"o":50.5,"t":"2026-09-22T15:30:00Z","v":17076,"vw":50.499161},{"c":50.4999,"h":50.51,"l":50.495,"n":86,"o":50.4999,"t":"2026-09-22T15:45:00Z","v":25254,"vw":50.500471},{"c":50.505,"h":50.515,"l":50.49,"n":122,"o":50.5,"t":"2026-09-22T16:00:00Z","v":50395,"vw":50.506507},{"c":50.51,"h":50.51,"l":50.5,"n":48,"o":50.51,"t":"2026-09-22T16:15:00Z","v":88440,"vw":50.509734},{"c":50.52,"h":50.52,"l":50.51,"n":27,"o":50.51,"t":"2026-09-22T16:30:00Z","v":13465,"vw":50.517725},{"c":50.525,"h":50.535,"l":50.51,"n":103,"o":50.52,"t":"2026-09-22T16:45:00Z","v":29571,"vw":50.520471},{"c":50.51,"h":50.525,"l":50.51,"n":33,"o":50.525,"t":"2026-09-22T17:00:00Z","v":11554,"vw":50.515682},{"c":50.51,"h":50.515,"l":50.51,"n":25,"o":50.515,"t":"2026-09-22T17:15:00Z","v":7831,"vw":50.513676},{"c":50.5277,"h":50.5277,"l":50.51,"n":56,"o":50.515,"t":"2026-09-22T17:30:00Z","v":32112,"vw":50.514373},{"c":50.5461,"h":50.555,"l":50.5316,"n":79,"o":50.535,"t":"2026-09-22T17:45:00Z","v":12139,"vw":50.541747},{"c":50.555,"h":50.565,"l":50.545,"n":65,"o":50.5476,"t":"2026-09-22T18:00:00Z","v":10286,"vw":50.555719},{"c":50.53,"h":50.5559,"l":50.53,"n":72,"o":50.55,"t":"2026-09-22T18:15:00Z","v":24760,"vw":50.541359},{"c":50.5359,"h":50.5359,"l":50.525,"n":33,"o":50.535,"t":"2026-09-22T18:30:00Z","v":12842,"vw":50.533429},{"c":50.535,"h":50.54,"l":50.5347,"n":37,"o":50.54,"t":"2026-09-22T18:45:00Z","v":4601,"vw":50.53685},{"c":50.54,"h":50.54,"l":50.525,"n":176,"o":50.535,"t":"2026-09-22T19:00:00Z","v":41188,"vw":50.532243},{"c":50.53,"h":50.54,"l":50.53,"n":146,"o":50.535,"t":"2026-09-22T19:15:00Z","v":46643,"vw":50.532182},{"c":50.525,"h":50.55,"l":50.52,"n":148,"o":50.525,"t":"2026-09-22T19:30:00Z","v":34051,"vw":50.536911},{"c":50.53,"h":50.54,"l":50.52,"n":299,"o":50.525,"t":"2026-09-22T19:45:00Z","v":35473,"vw":50.525904},{"c":50.52,"h":50.52,"l":50.52,"n":4,"o":50.52,"t":"2026-09-22T20:00:00Z","v":280,"vw":50.52},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-09-23T13:15:00Z","v":2800,"vw":50.6},{"c":50.455,"h":50.54,"l":50.45,"n":99,"o":50.54,"t":"2026-09-23T13:30:00Z","v":66766,"vw":50.500225},{"c":50.36,"h":50.41,"l":50.355,"n":77,"o":50.41,"t":"2026-09-23T13:45:00Z","v":14161,"vw":50.372246},{"c":50.345,"h":50.385,"l":50.345,"n":149,"o":50.37,"t":"2026-09-23T14:00:00Z","v":47822,"vw":50.369272},{"c":50.3399,"h":50.345,"l":50.325,"n":62,"o":50.345,"t":"2026-09-23T14:15:00Z","v":13565,"vw":50.33691},{"c":50.3341,"h":50.355,"l":50.3341,"n":76,"o":50.34,"t":"2026-09-23T14:30:00Z","v":9766,"vw":50.345866},{"c":50.31,"h":50.3365,"l":50.28,"n":148,"o":50.335,"t":"2026-09-23T14:45:00Z","v":24065,"vw":50.30006},{"c":50.275,"h":50.305,"l":50.275,"n":73,"o":50.3,"t":"2026-09-23T15:00:00Z","v":16602,"vw":50.294094},{"c":50.235,"h":50.265,"l":50.2328,"n":89,"o":50.265,"t":"2026-09-23T15:15:00Z","v":32328,"vw":50.254274},{"c":50.24,"h":50.25,"l":50.231,"n":53,"o":50.2398,"t":"2026-09-23T15:30:00Z","v":18006,"vw":50.23826},{"c":50.2224,"h":50.235,"l":50.205,"n":30,"o":50.23,"t":"2026-09-23T15:45:00Z","v":15129,"vw":50.227221},{"c":50.26,"h":50.265,"l":50.225,"n":128,"o":50.2298,"t":"2026-09-23T16:00:00Z","v":14559,"vw":50.243459},{"c":50.26,"h":50.28,"l":50.25,"n":24,"o":50.251,"t":"2026-09-23T16:15:00Z","v":11959,"vw":50.259669},{"c":50.24,"h":50.2638,"l":50.24,"n":39,"o":50.26,"t":"2026-09-23T16:30:00Z","v":10004,"vw":50.255317},{"c":50.215,"h":50.235,"l":50.205,"n":191,"o":50.235,"t":"2026-09-23T16:45:00Z","v":45641,"vw":50.217364},{"c":50.16,"h":50.21,"l":50.16,"n":25,"o":50.21,"t":"2026-09-23T17:00:00Z","v":3189,"vw":50.180407},{"c":50.12,"h":50.16,"l":50.12,"n":103,"o":50.16,"t":"2026-09-23T17:15:00Z","v":10588,"vw":50.139241},{"c":50.09,"h":50.125,"l":50.07,"n":106,"o":50.125,"t":"2026-09-23T17:30:00Z","v":20802,"vw":50.11106},{"c":50.0859,"h":50.105,"l":50.085,"n":141,"o":50.09,"t":"2026-09-23T17:45:00Z","v":36754,"vw":50.091516},{"c":50.065,"h":50.09,"l":50.065,"n":80,"o":50.085,"t":"2026-09-23T18:00:00Z","v":14396,"vw":50.082165},{"c":50.065,"h":50.085,"l":50.03,"n":742,"o":50.06,"t":"2026-09-23T18:15:00Z","v":93816,"vw":50.058484},{"c":50.1,"h":50.14,"l":50.065,"n":774,"o":50.065,"t":"2026-09-23T18:30:00Z","v":162678,"vw":50.105123},{"c":50.17,"h":50.17,"l":50.095,"n":148,"o":50.095,"t":"2026-09-23T18:45:00Z","v":21663,"vw":50.144102},{"c":50.2,"h":50.22,"l":50.175,"n":432,"o":50.18,"t":"2026-09-23T19:00:00Z","v":84021,"vw":50.198737},{"c":50.205,"h":50.2059,"l":50.19,"n":55,"o":50.2,"t":"2026-09-23T19:15:00Z","v":13995,"vw":50.195757},{"c":50.215,"h":50.2171,"l":50.19,"n":136,"o":50.205,"t":"2026-09-23T19:30:00Z","v":41648,"vw":50.202527},{"c":50.24,"h":50.24,"l":50.215,"n":160,"o":50.215,"t":"2026-09-23T19:45:00Z","v":28537,"vw":50.225148},{"c":50.25,"h":50.25,"l":50.25,"n":3,"o":50.25,"t":"2026-09-23T20:00:00Z","v":162,"vw":50.25},{"c":50.18,"h":50.2274,"l":50.16,"n":144,"o":50.16,"t":"2026-09-24T13:30:00Z","v":71475,"vw":50.190424},{"c":50.16,"h":50.19,"l":50.15,"n":91,"o":50.19,"t":"2026-09-24T13:45:00Z","v":18308,"vw":50.162366},{"c":50.155,"h":50.17,"l":50.155,"n":43,"o":50.16,"t":"2026-09-24T14:00:00Z","v":13727,"vw":50.16255},{"c":50.1597,"h":50.17,"l":50.13,"n":369,"o":50.15,"t":"2026-09-24T14:15:00Z","v":47760,"vw":50.150253},{"c":50.1,"h":50.1501,"l":50.095,"n":86,"o":50.1501,"t":"2026-09-24T14:30:00Z","v":14987,"vw":50.129865},{"c":50.07,"h":50.1001,"l":50.0602,"n":68,"o":50.1001,"t":"2026-09-24T14:45:00Z","v":25319,"vw":50.079663},{"c":50.035,"h":50.075,"l":50.035,"n":229,"o":50.065,"t":"2026-09-24T15:00:00Z","v":43088,"vw":50.065999},{"c":50.015,"h":50.045,"l":50.015,"n":71,"o":50.04,"t":"2026-09-24T15:15:00Z","v":23813,"vw":50.027937},{"c":49.985,"h":50.015,"l":49.98,"n":118,"o":50.015,"t":"2026-09-24T15:30:00Z","v":47677,"vw":49.998776},{"c":49.9859,"h":50,"l":49.985,"n":124,"o":49.985,"t":"2026-09-24T15:45:00Z","v":23285,"vw":49.991365},{"c":49.99,"h":50.0001,"l":49.985,"n":96,"o":49.985,"t":"2026-09-24T16:00:00Z","v":14231,"vw":49.990398},{"c":50.005,"h":50.08,"l":50,"n":106,"o":50,"t":"2026-09-24T16:15:00Z","v":26642,"vw":50.059338},{"c":50.005,"h":50.035,"l":49.99,"n":187,"o":50.015,"t":"2026-09-24T16:30:00Z","v":42736,"vw":50.016016},{"c":50.005,"h":50.015,"l":49.995,"n":55,"o":50.005,"t":"2026-09-24T16:45:00Z","v":16359,"vw":50.005587},{"c":50.01,"h":50.02,"l":49.98,"n":71,"o":50,"t":"2026-09-24T17:00:00Z","v":22659,"vw":50.001221},{"c":49.98,"h":50.01,"l":49.97,"n":78,"o":50.01,"t":"2026-09-24T17:15:00Z","v":16232,"vw":49.984707},{"c":49.98,"h":49.99,"l":49.975,"n":68,"o":49.985,"t":"2026-09-24T17:30:00Z","v":16059,"vw":49.98452},{"c":49.9941,"h":49.995,"l":49.9701,"n":156,"o":49.975,"t":"2026-09-24T17:45:00Z","v":40042,"vw":49.979176},{"c":50,"h":50,"l":49.97,"n":171,"o":49.99,"t":"2026-09-24T18:00:00Z","v":27036,"vw":49.987176},{"c":50.015,"h":50.02,"l":49.985,"n":208,"o":50,"t":"2026-09-24T18:15:00Z","v":47309,"vw":50.00456},{"c":50.01,"h":50.0201,"l":50,"n":47,"o":50.02,"t":"2026-09-24T18:30:00Z","v":5202,"vw":50.014081},{"c":50,"h":50.005,"l":49.99,"n":53,"o":50.005,"t":"2026-09-24T18:45:00Z","v":25350,"vw":49.998503},{"c":49.955,"h":49.99,"l":49.955,"n":123,"o":49.985,"t":"2026-09-24T19:00:00Z","v":65817,"vw":49.982065},{"c":49.955,"h":49.975,"l":49.95,"n":107,"o":49.955,"t":"2026-09-24T19:15:00Z","v":26063,"vw":49.959721},{"c":49.955,"h":49.955,"l":49.94,"n":128,"o":49.955,"t":"2026-09-24T19:30:00Z","v":107254,"vw":49.942052},{"c":49.97,"h":49.98,"l":49.94,"n":320,"o":49.945,"t":"2026-09-24T19:45:00Z","v":87460,"vw":49.952755},{"c":49.98,"h":49.98,"l":49.98,"n":5,"o":49.98,"t":"2026-09-24T20:00:00Z","v":196,"vw":49.98},{"c":49.935,"h":49.965,"l":49.935,"n":84,"o":49.95,"t":"2026-09-25T13:30:00Z","v":39720,"vw":49.949184},{"c":49.92,"h":49.945,"l":49.92,"n":50,"o":49.9376,"t":"2026-09-25T13:45:00Z","v":38614,"vw":49.923182},{"c":49.92,"h":49.925,"l":49.895,"n":89,"o":49.92,"t":"2026-09-25T14:00:00Z","v":27349,"vw":49.906338},{"c":49.86,"h":49.926,"l":49.86,"n":75,"o":49.925,"t":"2026-09-25T14:15:00Z","v":13325,"vw":49.909838},{"c":49.815,"h":49.865,"l":49.815,"n":69,"o":49.865,"t":"2026-09-25T14:30:00Z","v":7896,"vw":49.831422},{"c":49.79,"h":49.801,"l":49.77,"n":228,"o":49.801,"t":"2026-09-25T14:45:00Z","v":52700,"vw":49.781155},{"c":49.78,"h":49.81,"l":49.77,"n":123,"o":49.79,"t":"2026-09-25T15:00:00Z","v":27381,"vw":49.784343},{"c":49.765,"h":49.785,"l":49.755,"n":76,"o":49.785,"t":"2026-09-25T15:15:00Z","v":21114,"vw":49.766488},{"c":49.8,"h":49.81,"l":49.7601,"n":181,"o":49.77,"t":"2026-09-25T15:30:00Z","v":63102,"vw":49.784831},{"c":49.85,"h":49.85,"l":49.78,"n":103,"o":49.79,"t":"2026-09-25T15:45:00Z","v":150608,"vw":49.792118},{"c":49.86,"h":49.875,"l":49.85,"n":209,"o":49.85,"t":"2026-09-25T16:00:00Z","v":45163,"vw":49.860976},{"c":49.845,"h":49.86,"l":49.83,"n":43,"o":49.86,"t":"2026-09-25T16:15:00Z","v":4393,"vw":49.845625},{"c":49.78,"h":49.84,"l":49.75,"n":310,"o":49.84,"t":"2026-09-25T16:30:00Z","v":47511,"vw":49.782933},{"c":49.745,"h":49.78,"l":49.74,"n":138,"o":49.775,"t":"2026-09-25T16:45:00Z","v":26075,"vw":49.753949},{"c":49.745,"h":49.755,"l":49.74,"n":87,"o":49.74,"t":"2026-09-25T17:00:00Z","v":10929,"vw":49.74701},{"c":49.765,"h":49.765,"l":49.745,"n":127,"o":49.745,"t":"2026-09-25T17:15:00Z","v":12307,"vw":49.754059},{"c":49.76,"h":49.765,"l":49.745,"n":90,"o":49.765,"t":"2026-09-25T17:30:00Z","v":14566,"vw":49.752191},{"c":49.755,"h":49.765,"l":49.75,"n":89,"o":49.7637,"t":"2026-09-25T17:45:00Z","v":18489,"vw":49.754986},{"c":49.74,"h":49.76,"l":49.74,"n":61,"o":49.755,"t":"2026-09-25T18:00:00Z","v":39560,"vw":49.755824},{"c":49.745,"h":49.76,"l":49.74,"n":102,"o":49.745,"t":"2026-09-25T18:15:00Z","v":51008,"vw":49.750761},{"c":49.76,"h":49.79,"l":49.745,"n":176,"o":49.75,"t":"2026-09-25T18:30:00Z","v":45136,"vw":49.765299},{"c":49.755,"h":49.775,"l":49.755,"n":77,"o":49.765,"t":"2026-09-25T18:45:00Z","v":15369,"vw":49.768871},{"c":49.7783,"h":49.7799,"l":49.74,"n":267,"o":49.76,"t":"2026-09-25T19:00:00Z","v":72730,"vw":49.758483},{"c":49.75,"h":49.775,"l":49.75,"n":64,"o":49.77,"t":"2026-09-25T19:15:00Z","v":23296,"vw":49.767781},{"c":49.795,"h":49.8,"l":49.74,"n":155,"o":49.75,"t":"2026-09-25T19:30:00Z","v":41334,"vw":49.759706},{"c":49.8,"h":49.84,"l":49.79,"n":234,"o":49.795,"t":"2026-09-25T19:45:00Z","v":128001,"vw":49.81893},{"c":49.8,"h":49.81,"l":49.8,"n":7,"o":49.81,"t":"2026-09-25T20:00:00Z","v":636,"vw":49.808273},{"c":49.555,"h":49.66,"l":49.555,"n":129,"o":49.66,"t":"2026-09-28T13:30:00Z","v":57056,"vw":49.617904},{"c":49.475,"h":49.555,"l":49.465,"n":269,"o":49.55,"t":"2026-09-28T13:45:00Z","v":58544,"vw":49.521964},{"c":49.425,"h":49.485,"l":49.4141,"n":227,"o":49.48,"t":"2026-09-28T14:00:00Z","v":38408,"vw":49.44243},{"c":49.455,"h":49.455,"l":49.435,"n":72,"o":49.435,"t":"2026-09-28T14:15:00Z","v":9327,"vw":49.443724},{"c":49.4399,"h":49.47,"l":49.4399,"n":291,"o":49.455,"t":"2026-09-28T14:30:00Z","v":43558,"vw":49.454804},{"c":49.425,"h":49.46,"l":49.4206,"n":296,"o":49.435,"t":"2026-09-28T14:45:00Z","v":73933,"vw":49.441346},{"c":49.45,"h":49.45,"l":49.4249,"n":42,"o":49.425,"t":"2026-09-28T15:00:00Z","v":13359,"vw":49.434453},{"c":49.4899,"h":49.49,"l":49.4337,"n":172,"o":49.445,"t":"2026-09-28T15:15:00Z","v":73442,"vw":49.469631},{"c":49.485,"h":49.49,"l":49.48,"n":57,"o":49.4899,"t":"2026-09-28T15:30:00Z","v":6874,"vw":49.486743},{"c":49.465,"h":49.485,"l":49.46,"n":163,"o":49.485,"t":"2026-09-28T15:45:00Z","v":37544,"vw":49.472171},{"c":49.48,"h":49.4895,"l":49.465,"n":141,"o":49.465,"t":"2026-09-28T16:00:00Z","v":100868,"vw":49.471756},{"c":49.565,"h":49.57,"l":49.47,"n":439,"o":49.47,"t":"2026-09-28T16:15:00Z","v":99526,"vw":49.507139},{"c":49.545,"h":49.575,"l":49.54,"n":85,"o":49.565,"t":"2026-09-28T16:30:00Z","v":31514,"vw":49.55941},{"c":49.525,"h":49.545,"l":49.52,"n":102,"o":49.545,"t":"2026-09-28T16:45:00Z","v":28844,"vw":49.529301},{"c":49.57,"h":49.575,"l":49.51,"n":224,"o":49.515,"t":"2026-09-28T17:00:00Z","v":100187,"vw":49.53988},{"c":49.555,"h":49.58,"l":49.55,"n":176,"o":49.57,"t":"2026-09-28T17:15:00Z","v":55099,"vw":49.567949},{"c":49.505,"h":49.555,"l":49.505,"n":264,"o":49.55,"t":"2026-09-28T17:30:00Z","v":30888,"vw":49.524233},{"c":49.49,"h":49.505,"l":49.4838,"n":222,"o":49.504,"t":"2026-09-28T17:45:00Z","v":27838,"vw":49.490796},{"c":49.485,"h":49.49,"l":49.485,"n":48,"o":49.49,"t":"2026-09-28T18:00:00Z","v":6258,"vw":49.48787},{"c":49.48,"h":49.49,"l":49.445,"n":440,"o":49.485,"t":"2026-09-28T18:15:00Z","v":72660,"vw":49.469725},{"c":49.47,"h":49.475,"l":49.46,"n":149,"o":49.4724,"t":"2026-09-28T18:30:00Z","v":60155,"vw":49.463259},{"c":49.465,"h":49.4795,"l":49.465,"n":102,"o":49.47,"t":"2026-09-28T18:45:00Z","v":31747,"vw":49.469305},{"c":49.445,"h":49.46,"l":49.4401,"n":69,"o":49.455,"t":"2026-09-28T19:00:00Z","v":25538,"vw":49.450361},{"c":49.44,"h":49.48,"l":49.44,"n":976,"o":49.445,"t":"2026-09-28T19:15:00Z","v":295006,"vw":49.464985},{"c":49.475,"h":49.475,"l":49.4301,"n":242,"o":49.44,"t":"2026-09-28T19:30:00Z","v":41136,"vw":49.457828},{"c":49.51,"h":49.51,"l":49.47,"n":440,"o":49.475,"t":"2026-09-28T19:45:00Z","v":101372,"vw":49.483681},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-09-28T20:00:00Z","v":168,"vw":49.5},{"c":49.38,"h":49.43,"l":49.38,"n":123,"o":49.41,"t":"2026-09-29T13:30:00Z","v":65671,"vw":49.404093},{"c":49.37,"h":49.4098,"l":49.37,"n":141,"o":49.385,"t":"2026-09-29T13:45:00Z","v":64438,"vw":49.394962},{"c":49.43,"h":49.435,"l":49.375,"n":388,"o":49.39,"t":"2026-09-29T14:00:00Z","v":67074,"vw":49.413397},{"c":49.42,"h":49.4362,"l":49.42,"n":539,"o":49.435,"t":"2026-09-29T14:15:00Z","v":138531,"vw":49.425784},{"c":49.4,"h":49.4251,"l":49.395,"n":194,"o":49.42,"t":"2026-09-29T14:30:00Z","v":51206,"vw":49.4146},{"c":49.38,"h":49.405,"l":49.375,"n":210,"o":49.395,"t":"2026-09-29T14:45:00Z","v":31523,"vw":49.391746},{"c":49.375,"h":49.38,"l":49.37,"n":135,"o":49.38,"t":"2026-09-29T15:00:00Z","v":47971,"vw":49.373524},{"c":49.35,"h":49.375,"l":49.3336,"n":198,"o":49.375,"t":"2026-09-29T15:15:00Z","v":171907,"vw":49.366252},{"c":49.345,"h":49.3661,"l":49.345,"n":213,"o":49.35,"t":"2026-09-29T15:30:00Z","v":48735,"vw":49.355389},{"c":49.35,"h":49.355,"l":49.325,"n":243,"o":49.345,"t":"2026-09-29T15:45:00Z","v":66874,"vw":49.340471},{"c":49.34,"h":49.355,"l":49.31,"n":401,"o":49.345,"t":"2026-09-29T16:00:00Z","v":259898,"vw":49.323123},{"c":49.345,"h":49.35,"l":49.325,"n":75,"o":49.34,"t":"2026-09-29T16:15:00Z","v":22023,"vw":49.337106},{"c":49.2851,"h":49.345,"l":49.285,"n":89,"o":49.34,"t":"2026-09-29T16:30:00Z","v":18815,"vw":49.305316},{"c":49.2903,"h":49.3,"l":49.285,"n":157,"o":49.285,"t":"2026-09-29T16:45:00Z","v":23273,"vw":49.291956},{"c":49.31,"h":49.31,"l":49.29,"n":461,"o":49.295,"t":"2026-09-29T17:00:00Z","v":92723,"vw":49.304294},{"c":49.305,"h":49.31,"l":49.295,"n":198,"o":49.305,"t":"2026-09-29T17:15:00Z","v":57277,"vw":49.300159},{"c":49.32,"h":49.33,"l":49.3,"n":291,"o":49.305,"t":"2026-09-29T17:30:00Z","v":82058,"vw":49.317316},{"c":49.315,"h":49.325,"l":49.31,"n":102,"o":49.32,"t":"2026-09-29T17:45:00Z","v":23352,"vw":49.321643},{"c":49.33,"h":49.38,"l":49.315,"n":1026,"o":49.32,"t":"2026-09-29T18:00:00Z","v":170787,"vw":49.344471},{"c":49.3399,"h":49.34,"l":49.33,"n":161,"o":49.335,"t":"2026-09-29T18:15:00Z","v":63315,"vw":49.334156},{"c":49.3205,"h":49.3476,"l":49.315,"n":166,"o":49.335,"t":"2026-09-29T18:30:00Z","v":97413,"vw":49.32861},{"c":49.335,"h":49.34,"l":49.3001,"n":235,"o":49.32,"t":"2026-09-29T18:45:00Z","v":59710,"vw":49.319443},{"c":49.33,"h":49.3399,"l":49.315,"n":131,"o":49.335,"t":"2026-09-29T19:00:00Z","v":89062,"vw":49.324548},{"c":49.335,"h":49.335,"l":49.3,"n":155,"o":49.33,"t":"2026-09-29T19:15:00Z","v":91936,"vw":49.323366},{"c":49.32,"h":49.34,"l":49.32,"n":205,"o":49.335,"t":"2026-09-29T19:30:00Z","v":82663,"vw":49.330678},{"c":49.31,"h":49.35,"l":49.3,"n":479,"o":49.325,"t":"2026-09-29T19:45:00Z","v":151205,"vw":49.327918},{"c":49.31,"h":49.31,"l":49.31,"n":7,"o":49.31,"t":"2026-09-29T20:00:00Z","v":803,"vw":49.31},{"c":49.61,"h":49.6201,"l":49.55,"n":271,"o":49.55,"t":"2026-09-30T13:30:00Z","v":86932,"vw":49.600229},{"c":49.775,"h":49.775,"l":49.605,"n":591,"o":49.61,"t":"2026-09-30T13:45:00Z","v":149050,"vw":49.678643},{"c":49.73,"h":49.8,"l":49.73,"n":155,"o":49.7801,"t":"2026-09-30T14:00:00Z","v":94498,"vw":49.787213},{"c":49.715,"h":49.7595,"l":49.705,"n":74,"o":49.729,"t":"2026-09-30T14:15:00Z","v":24920,"vw":49.744732},{"c":49.695,"h":49.73,"l":49.675,"n":191,"o":49.71,"t":"2026-09-30T14:30:00Z","v":34888,"vw":49.701207},{"c":49.69,"h":49.71,"l":49.685,"n":139,"o":49.695,"t":"2026-09-30T14:45:00Z","v":61819,"vw":49.704452},{"c":49.69,"h":49.705,"l":49.675,"n":449,"o":49.685,"t":"2026-09-30T15:00:00Z","v":86978,"vw":49.692645},{"c":49.7,"h":49.705,"l":49.66,"n":345,"o":49.695,"t":"2026-09-30T15:15:00Z","v":72207,"vw":49.68652},{"c":49.665,"h":49.715,"l":49.665,"n":172,"o":49.7,"t":"2026-09-30T15:30:00Z","v":38447,"vw":49.694492},{"c":49.68,"h":49.685,"l":49.665,"n":127,"o":49.665,"t":"2026-09-30T15:45:00Z","v":40871,"vw":49.672469},{"c":49.695,"h":49.7,"l":49.68,"n":134,"o":49.68,"t":"2026-09-30T16:00:00Z","v":48951,"vw":49.686058},{"c":49.71,"h":49.735,"l":49.6915,"n":147,"o":49.695,"t":"2026-09-30T16:15:00Z","v":47417,"vw":49.709743},{"c":49.745,"h":49.745,"l":49.71,"n":127,"o":49.71,"t":"2026-09-30T16:30:00Z","v":23706,"vw":49.722373},{"c":49.725,"h":49.745,"l":49.69,"n":600,"o":49.745,"t":"2026-09-30T16:45:00Z","v":169845,"vw":49.714767},{"c":49.725,"h":49.73,"l":49.705,"n":149,"o":49.72,"t":"2026-09-30T17:00:00Z","v":26381,"vw":49.720019},{"c":49.7199,"h":49.73,"l":49.6901,"n":381,"o":49.725,"t":"2026-09-30T17:15:00Z","v":106133,"vw":49.714026},{"c":49.675,"h":49.72,"l":49.67,"n":119,"o":49.715,"t":"2026-09-30T17:30:00Z","v":36587,"vw":49.703102},{"c":49.695,"h":49.695,"l":49.67,"n":121,"o":49.675,"t":"2026-09-30T17:45:00Z","v":20391,"vw":49.682297},{"c":49.68,"h":49.7,"l":49.675,"n":149,"o":49.69,"t":"2026-09-30T18:00:00Z","v":43763,"vw":49.684734},{"c":49.695,"h":49.695,"l":49.68,"n":95,"o":49.685,"t":"2026-09-30T18:15:00Z","v":21167,"vw":49.686674},{"c":49.69,"h":49.7,"l":49.68,"n":124,"o":49.695,"t":"2026-09-30T18:30:00Z","v":41879,"vw":49.687991},{"c":49.67,"h":49.7,"l":49.67,"n":169,"o":49.695,"t":"2026-09-30T18:45:00Z","v":44992,"vw":49.685016},{"c":49.655,"h":49.675,"l":49.65,"n":109,"o":49.675,"t":"2026-09-30T19:00:00Z","v":45158,"vw":49.658152},{"c":49.665,"h":49.68,"l":49.64,"n":1064,"o":49.655,"t":"2026-09-30T19:15:00Z","v":810641,"vw":49.661199},{"c":49.645,"h":49.6651,"l":49.64,"n":233,"o":49.665,"t":"2026-09-30T19:30:00Z","v":62739,"vw":49.651302},{"c":49.69,"h":49.7,"l":49.64,"n":572,"o":49.645,"t":"2026-09-30T19:45:00Z","v":108816,"vw":49.669385},{"c":49.69,"h":49.69,"l":49.69,"n":1,"o":49.69,"t":"2026-10-01T13:15:00Z","v":200,"vw":49.69},{"c":49.69,"h":49.75,"l":49.65,"n":167,"o":49.65,"t":"2026-10-01T13:30:00Z","v":53135,"vw":49.723112},{"c":49.745,"h":49.765,"l":49.69,"n":91,"o":49.69,"t":"2026-10-01T13:45:00Z","v":25251,"vw":49.734376},{"c":49.705,"h":49.745,"l":49.705,"n":98,"o":49.73,"t":"2026-10-01T14:00:00Z","v":73231,"vw":49.73552},{"c":49.735,"h":49.755,"l":49.705,"n":142,"o":49.7099,"t":"2026-10-01T14:15:00Z","v":38098,"vw":49.732297},{"c":49.7501,"h":49.7601,"l":49.73,"n":188,"o":49.73,"t":"2026-10-01T14:30:00Z","v":88063,"vw":49.752531},{"c":49.75,"h":49.77,"l":49.745,"n":170,"o":49.755,"t":"2026-10-01T14:45:00Z","v":86947,"vw":49.752869},{"c":49.77,"h":49.77,"l":49.72,"n":181,"o":49.75,"t":"2026-10-01T15:00:00Z","v":47267,"vw":49.740284},{"c":49.7839,"h":49.83,"l":49.765,"n":354,"o":49.765,"t":"2026-10-01T15:15:00Z","v":439092,"vw":49.807038},{"c":49.8398,"h":49.855,"l":49.775,"n":221,"o":49.775,"t":"2026-10-01T15:30:00Z","v":78972,"vw":49.818761},{"c":49.895,"h":49.9,"l":49.835,"n":251,"o":49.835,"t":"2026-10-01T15:45:00Z","v":85951,"vw":49.872239},{"c":49.905,"h":49.91,"l":49.895,"n":133,"o":49.895,"t":"2026-10-01T16:00:00Z","v":83670,"vw":49.901763},{"c":49.895,"h":49.91,"l":49.89,"n":128,"o":49.905,"t":"2026-10-01T16:15:00Z","v":31442,"vw":49.898319},{"c":49.855,"h":49.895,"l":49.855,"n":127,"o":49.895,"t":"2026-10-01T16:30:00Z","v":42429,"vw":49.880837},{"c":49.84,"h":49.86,"l":49.84,"n":109,"o":49.86,"t":"2026-10-01T16:45:00Z","v":24359,"vw":49.846859},{"c":49.845,"h":49.865,"l":49.84,"n":248,"o":49.84,"t":"2026-10-01T17:00:00Z","v":80403,"vw":49.846676},{"c":49.845,"h":49.85,"l":49.83,"n":104,"o":49.845,"t":"2026-10-01T17:15:00Z","v":27755,"vw":49.843506},{"c":49.825,"h":49.855,"l":49.825,"n":133,"o":49.845,"t":"2026-10-01T17:30:00Z","v":34106,"vw":49.840414},{"c":49.765,"h":49.83,"l":49.765,"n":61,"o":49.825,"t":"2026-10-01T17:45:00Z","v":17168,"vw":49.796226},{"c":49.77,"h":49.77,"l":49.7541,"n":82,"o":49.76,"t":"2026-10-01T18:00:00Z","v":67408,"vw":49.759863},{"c":49.765,"h":49.7788,"l":49.76,"n":144,"o":49.765,"t":"2026-10-01T18:15:00Z","v":26386,"vw":49.767472},{"c":49.7801,"h":49.7801,"l":49.76,"n":86,"o":49.765,"t":"2026-10-01T18:30:00Z","v":36777,"vw":49.76818},{"c":49.785,"h":49.79,"l":49.77,"n":136,"o":49.78,"t":"2026-10-01T18:45:00Z","v":66361,"vw":49.783746},{"c":49.795,"h":49.84,"l":49.785,"n":540,"o":49.785,"t":"2026-10-01T19:00:00Z","v":123824,"vw":49.808619},{"c":49.78,"h":49.81,"l":49.75,"n":438,"o":49.795,"t":"2026-10-01T19:15:00Z","v":189748,"vw":49.776119},{"c":49.755,"h":49.78,"l":49.755,"n":91,"o":49.775,"t":"2026-10-01T19:30:00Z","v":25397,"vw":49.771868},{"c":49.77,"h":49.77,"l":49.73,"n":513,"o":49.76,"t":"2026-10-01T19:45:00Z","v":247288,"vw":49.753866},{"c":49.79,"h":49.79,"l":49.79,"n":3,"o":49.79,"t":"2026-10-01T20:00:00Z","v":9825,"vw":49.79},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-01T21:45:00Z","v":370,"vw":50},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-01T22:15:00Z","v":510,"vw":50},{"c":50.04,"h":50.04,"l":49.9,"n":9,"o":49.97,"t":"2026-10-02T13:15:00Z","v":1000,"vw":49.995556},{"c":50.085,"h":50.14,"l":50.04,"n":331,"o":50.07,"t":"2026-10-02T13:30:00Z","v":83153,"vw":50.103124},{"c":50.02,"h":50.0901,"l":49.99,"n":459,"o":50.085,"t":"2026-10-02T13:45:00Z","v":201803,"vw":50.037846},{"c":50.04,"h":50.05,"l":50.01,"n":289,"o":50.01,"t":"2026-10-02T14:00:00Z","v":82589,"vw":50.022774},{"c":50.075,"h":50.0899,"l":50.03,"n":610,"o":50.04,"t":"2026-10-02T14:15:00Z","v":69749,"vw":50.054999},{"c":50.055,"h":50.07,"l":50.03,"n":469,"o":50.07,"t":"2026-10-02T14:30:00Z","v":280007,"vw":50.050095},{"c":49.975,"h":50.055,"l":49.97,"n":280,"o":50.055,"t":"2026-10-02T14:45:00Z","v":52816,"vw":49.997254},{"c":49.95,"h":49.9866,"l":49.93,"n":197,"o":49.975,"t":"2026-10-02T15:00:00Z","v":32110,"vw":49.955004},{"c":49.98,"h":49.99,"l":49.955,"n":246,"o":49.955,"t":"2026-10-02T15:15:00Z","v":35820,"vw":49.972763},{"c":49.96,"h":49.98,"l":49.9524,"n":158,"o":49.975,"t":"2026-10-02T15:30:00Z","v":87252,"vw":49.969935},{"c":49.96,"h":49.97,"l":49.94,"n":172,"o":49.955,"t":"2026-10-02T15:45:00Z","v":62640,"vw":49.954368},{"c":49.975,"h":49.98,"l":49.96,"n":138,"o":49.965,"t":"2026-10-02T16:00:00Z","v":122552,"vw":49.975808},{"c":49.96,"h":49.98,"l":49.955,"n":54,"o":49.975,"t":"2026-10-02T16:15:00Z","v":30363,"vw":49.971979},{"c":49.9301,"h":49.9663,"l":49.9301,"n":119,"o":49.9663,"t":"2026-10-02T16:30:00Z","v":41113,"vw":49.94385},{"c":49.92,"h":49.935,"l":49.905,"n":363,"o":49.935,"t":"2026-10-02T16:45:00Z","v":57523,"vw":49.920467},{"c":49.895,"h":49.94,"l":49.8924,"n":510,"o":49.915,"t":"2026-10-02T17:00:00Z","v":98107,"vw":49.922},{"c":49.81,"h":49.9,"l":49.81,"n":304,"o":49.894,"t":"2026-10-02T17:15:00Z","v":53398,"vw":49.851922},{"c":49.785,"h":49.815,"l":49.7738,"n":161,"o":49.81,"t":"2026-10-02T17:30:00Z","v":51082,"vw":49.794499},{"c":49.795,"h":49.805,"l":49.78,"n":156,"o":49.785,"t":"2026-10-02T17:45:00Z","v":42411,"vw":49.796553},{"c":49.82,"h":49.82,"l":49.795,"n":239,"o":49.795,"t":"2026-10-02T18:00:00Z","v":44514,"vw":49.805859},{"c":49.795,"h":49.82,"l":49.7838,"n":413,"o":49.82,"t":"2026-10-02T18:15:00Z","v":156167,"vw":49.798868},{"c":49.795,"h":49.8,"l":49.78,"n":44,"o":49.8,"t":"2026-10-02T18:30:00Z","v":25962,"vw":49.791452},{"c":49.72,"h":49.7956,"l":49.72,"n":649,"o":49.7956,"t":"2026-10-02T18:45:00Z","v":1807318,"vw":49.787774},{"c":49.735,"h":49.74,"l":49.705,"n":1335,"o":49.72,"t":"2026-10-02T19:00:00Z","v":150173,"vw":49.721214},{"c":49.73,"h":49.745,"l":49.72,"n":1032,"o":49.745,"t":"2026-10-02T19:15:00Z","v":82698,"vw":49.727992},{"c":49.705,"h":49.74,"l":49.69,"n":227,"o":49.73,"t":"2026-10-02T19:30:00Z","v":99970,"vw":49.718204},{"c":49.71,"h":49.72,"l":49.69,"n":372,"o":49.705,"t":"2026-10-02T19:45:00Z","v":59477,"vw":49.701161},{"c":49.8,"h":49.8,"l":49.73,"n":5,"o":49.73,"t":"2026-10-02T20:00:00Z","v":457,"vw":49.760837},{"c":49.65,"h":49.65,"l":49.65,"n":2,"o":49.65,"t":"2026-10-05T11:15:00Z","v":495,"vw":49.65},{"c":49.81,"h":49.81,"l":49.81,"n":1,"o":49.81,"t":"2026-10-05T13:15:00Z","v":100,"vw":49.81},{"c":49.64,"h":49.86,"l":49.64,"n":197,"o":49.84,"t":"2026-10-05T13:30:00Z","v":62534,"vw":49.759643},{"c":49.68,"h":49.69,"l":49.61,"n":232,"o":49.64,"t":"2026-10-05T13:45:00Z","v":45010,"vw":49.641852},{"c":49.785,"h":49.8,"l":49.6438,"n":367,"o":49.68,"t":"2026-10-05T14:00:00Z","v":71559,"vw":49.732955},{"c":49.74,"h":49.795,"l":49.74,"n":181,"o":49.785,"t":"2026-10-05T14:15:00Z","v":43829,"vw":49.779398},{"c":49.715,"h":49.74,"l":49.68,"n":305,"o":49.74,"t":"2026-10-05T14:30:00Z","v":80779,"vw":49.713137},{"c":49.695,"h":49.74,"l":49.6941,"n":232,"o":49.71,"t":"2026-10-05T14:45:00Z","v":63448,"vw":49.725088},{"c":49.61,"h":49.6803,"l":49.61,"n":215,"o":49.6801,"t":"2026-10-05T15:00:00Z","v":38759,"vw":49.6434},{"c":49.61,"h":49.6296,"l":49.605,"n":124,"o":49.61,"t":"2026-10-05T15:15:00Z","v":51293,"vw":49.614596},{"c":49.595,"h":49.62,"l":49.56,"n":1060,"o":49.61,"t":"2026-10-05T15:30:00Z","v":101793,"vw":49.587179},{"c":49.635,"h":49.64,"l":49.585,"n":355,"o":49.595,"t":"2026-10-05T15:45:00Z","v":66012,"vw":49.611628},{"c":49.625,"h":49.6601,"l":49.62,"n":252,"o":49.64,"t":"2026-10-05T16:00:00Z","v":100962,"vw":49.638865},{"c":49.63,"h":49.64,"l":49.62,"n":119,"o":49.63,"t":"2026-10-05T16:15:00Z","v":20042,"vw":49.628622},{"c":49.625,"h":49.63,"l":49.61,"n":66,"o":49.63,"t":"2026-10-05T16:30:00Z","v":28861,"vw":49.618325},{"c":49.65,"h":49.6541,"l":49.62,"n":117,"o":49.62,"t":"2026-10-05T16:45:00Z","v":58548,"vw":49.633666},{"c":49.675,"h":49.675,"l":49.6441,"n":122,"o":49.65,"t":"2026-10-05T17:00:00Z","v":21388,"vw":49.649931},{"c":49.665,"h":49.6798,"l":49.6601,"n":90,"o":49.675,"t":"2026-10-05T17:15:00Z","v":34262,"vw":49.668857},{"c":49.68,"h":49.69,"l":49.6643,"n":119,"o":49.67,"t":"2026-10-05T17:30:00Z","v":23138,"vw":49.673819},{"c":49.69,"h":49.695,"l":49.675,"n":60,"o":49.675,"t":"2026-10-05T17:45:00Z","v":7858,"vw":49.68244},{"c":49.705,"h":49.705,"l":49.6841,"n":47,"o":49.685,"t":"2026-10-05T18:00:00Z","v":11508,"vw":49.696808},{"c":49.73,"h":49.73,"l":49.7,"n":254,"o":49.705,"t":"2026-10-05T18:15:00Z","v":64759,"vw":49.713364},{"c":49.72,"h":49.735,"l":49.71,"n":86,"o":49.73,"t":"2026-10-05T18:30:00Z","v":22741,"vw":49.718765},{"c":49.775,"h":49.775,"l":49.715,"n":265,"o":49.715,"t":"2026-10-05T18:45:00Z","v":91745,"vw":49.748339},{"c":49.775,"h":49.7899,"l":49.755,"n":155,"o":49.775,"t":"2026-10-05T19:00:00Z","v":54597,"vw":49.775079},{"c":49.78,"h":49.81,"l":49.775,"n":1009,"o":49.775,"t":"2026-10-05T19:15:00Z","v":137699,"vw":49.794157},{"c":49.795,"h":49.81,"l":49.775,"n":231,"o":49.7751,"t":"2026-10-05T19:30:00Z","v":87161,"vw":49.793435},{"c":49.77,"h":49.805,"l":49.75,"n":616,"o":49.785,"t":"2026-10-05T19:45:00Z","v":114499,"vw":49.784219},{"c":49.79,"h":49.79,"l":49.79,"n":3,"o":49.79,"t":"2026-10-05T20:00:00Z","v":199,"vw":49.79},{"c":50.1523,"h":50.1523,"l":49.76,"n":2,"o":49.76,"t":"2026-10-05T20:30:00Z","v":200,"vw":49.95615},{"c":49.936,"h":49.936,"l":49.76,"n":2,"o":49.76,"t":"2026-10-05T20:45:00Z","v":200,"vw":49.848},{"c":50,"h":50,"l":47,"n":6,"o":47.83,"t":"2026-10-06T10:45:00Z","v":2000,"vw":48.66395},{"c":49.8,"h":49.8,"l":49.8,"n":3,"o":49.8,"t":"2026-10-06T13:15:00Z","v":1000,"vw":49.8},{"c":49.745,"h":49.81,"l":49.65,"n":249,"o":49.78,"t":"2026-10-06T13:30:00Z","v":54618,"vw":49.762631},{"c":49.685,"h":49.745,"l":49.68,"n":127,"o":49.74,"t":"2026-10-06T13:45:00Z","v":20249,"vw":49.714686},{"c":49.765,"h":49.7695,"l":49.685,"n":240,"o":49.685,"t":"2026-10-06T14:00:00Z","v":50767,"vw":49.726614},{"c":49.77,"h":49.775,"l":49.76,"n":136,"o":49.765,"t":"2026-10-06T14:15:00Z","v":22100,"vw":49.767844},{"c":49.755,"h":49.775,"l":49.75,"n":230,"o":49.775,"t":"2026-10-06T14:30:00Z","v":66616,"vw":49.755809},{"c":49.815,"h":49.825,"l":49.75,"n":183,"o":49.755,"t":"2026-10-06T14:45:00Z","v":67711,"vw":49.796448},{"c":49.77,"h":49.825,"l":49.755,"n":369,"o":49.815,"t":"2026-10-06T15:00:00Z","v":160505,"vw":49.784865},{"c":49.805,"h":49.8199,"l":49.78,"n":261,"o":49.78,"t":"2026-10-06T15:15:00Z","v":53177,"vw":49.80739},{"c":49.825,"h":49.83,"l":49.8,"n":293,"o":49.81,"t":"2026-10-06T15:30:00Z","v":59309,"vw":49.817646},{"c":49.81,"h":49.8276,"l":49.81,"n":67,"o":49.825,"t":"2026-10-06T15:45:00Z","v":20777,"vw":49.818503},{"c":49.805,"h":49.82,"l":49.7939,"n":90,"o":49.815,"t":"2026-10-06T16:00:00Z","v":18420,"vw":49.811756},{"c":49.81,"h":49.82,"l":49.8,"n":105,"o":49.81,"t":"2026-10-06T16:15:00Z","v":20028,"vw":49.812939},{"c":49.81,"h":49.8201,"l":49.79,"n":175,"o":49.81,"t":"2026-10-06T16:30:00Z","v":297208,"vw":49.811018},{"c":49.79,"h":49.815,"l":49.79,"n":117,"o":49.815,"t":"2026-10-06T16:45:00Z","v":40683,"vw":49.796801},{"c":49.78,"h":49.81,"l":49.78,"n":123,"o":49.79,"t":"2026-10-06T17:00:00Z","v":46254,"vw":49.786644},{"c":49.755,"h":49.785,"l":49.755,"n":127,"o":49.785,"t":"2026-10-06T17:15:00Z","v":46300,"vw":49.762854},{"c":49.765,"h":49.765,"l":49.745,"n":91,"o":49.755,"t":"2026-10-06T17:30:00Z","v":33901,"vw":49.755565},{"c":49.76,"h":49.77,"l":49.76,"n":106,"o":49.765,"t":"2026-10-06T17:45:00Z","v":35052,"vw":49.763513},{"c":49.755,"h":49.765,"l":49.75,"n":101,"o":49.765,"t":"2026-10-06T18:00:00Z","v":47875,"vw":49.7524},{"c":49.765,"h":49.775,"l":49.75,"n":195,"o":49.7599,"t":"2026-10-06T18:15:00Z","v":43605,"vw":49.757494},{"c":49.74,"h":49.7696,"l":49.74,"n":148,"o":49.7677,"t":"2026-10-06T18:30:00Z","v":46845,"vw":49.756433},{"c":49.745,"h":49.75,"l":49.74,"n":42,"o":49.7456,"t":"2026-10-06T18:45:00Z","v":10536,"vw":49.745019},{"c":49.7497,"h":49.76,"l":49.74,"n":264,"o":49.745,"t":"2026-10-06T19:00:00Z","v":99428,"vw":49.752506},{"c":49.745,"h":49.756,"l":49.74,"n":169,"o":49.7401,"t":"2026-10-06T19:15:00Z","v":398945,"vw":49.750108},{"c":49.745,"h":49.75,"l":49.72,"n":220,"o":49.745,"t":"2026-10-06T19:30:00Z","v":70353,"vw":49.740083},{"c":49.75,"h":49.755,"l":49.74,"n":391,"o":49.745,"t":"2026-10-06T19:45:00Z","v":65159,"vw":49.747039},{"c":49.76,"h":49.76,"l":49.76,"n":4,"o":49.76,"t":"2026-10-06T20:00:00Z","v":537,"vw":49.76},{"c":50.64,"h":50.64,"l":50.64,"n":6,"o":50.64,"t":"2026-10-06T20:15:00Z","v":509,"vw":50.64},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-10-07T13:00:00Z","v":100,"vw":49.7},{"c":49.53,"h":49.585,"l":49.4505,"n":334,"o":49.54,"t":"2026-10-07T13:30:00Z","v":72082,"vw":49.492607},{"c":49.55,"h":49.55,"l":49.5,"n":318,"o":49.52,"t":"2026-10-07T13:45:00Z","v":76730,"vw":49.519097},{"c":49.59,"h":49.59,"l":49.54,"n":171,"o":49.56,"t":"2026-10-07T14:00:00Z","v":32551,"vw":49.552676},{"c":49.575,"h":49.635,"l":49.565,"n":234,"o":49.59,"t":"2026-10-07T14:15:00Z","v":465198,"vw":49.616225},{"c":49.635,"h":49.65,"l":49.575,"n":150,"o":49.575,"t":"2026-10-07T14:30:00Z","v":34502,"vw":49.622831},{"c":49.615,"h":49.65,"l":49.595,"n":212,"o":49.635,"t":"2026-10-07T14:45:00Z","v":75419,"vw":49.638734},{"c":49.58,"h":49.73,"l":49.555,"n":920,"o":49.615,"t":"2026-10-07T15:00:00Z","v":300247,"vw":49.621277},{"c":49.555,"h":49.58,"l":49.535,"n":333,"o":49.56,"t":"2026-10-07T15:15:00Z","v":80475,"vw":49.554994},{"c":49.555,"h":49.555,"l":49.52,"n":341,"o":49.555,"t":"2026-10-07T15:30:00Z","v":130850,"vw":49.546738},{"c":49.495,"h":49.55,"l":49.48,"n":394,"o":49.55,"t":"2026-10-07T15:45:00Z","v":78350,"vw":49.51357},{"c":49.485,"h":49.51,"l":49.47,"n":244,"o":49.49,"t":"2026-10-07T16:00:00Z","v":53309,"vw":49.490767},{"c":49.5,"h":49.5,"l":49.4675,"n":214,"o":49.48,"t":"2026-10-07T16:15:00Z","v":70625,"vw":49.489287},{"c":49.505,"h":49.51,"l":49.48,"n":215,"o":49.495,"t":"2026-10-07T16:30:00Z","v":73554,"vw":49.499684},{"c":49.515,"h":49.52,"l":49.495,"n":284,"o":49.51,"t":"2026-10-07T16:45:00Z","v":89144,"vw":49.507273},{"c":49.555,"h":49.57,"l":49.4728,"n":377,"o":49.51,"t":"2026-10-07T17:00:00Z","v":166509,"vw":49.528346},{"c":49.52,"h":49.56,"l":49.515,"n":244,"o":49.555,"t":"2026-10-07T17:15:00Z","v":91737,"vw":49.546285},{"c":49.525,"h":49.53,"l":49.51,"n":105,"o":49.51,"t":"2026-10-07T17:30:00Z","v":26703,"vw":49.52327},{"c":49.5,"h":49.54,"l":49.5,"n":137,"o":49.525,"t":"2026-10-07T17:45:00Z","v":40203,"vw":49.516237},{"c":49.515,"h":49.545,"l":49.45,"n":762,"o":49.5,"t":"2026-10-07T18:00:00Z","v":186236,"vw":49.491402},{"c":49.514,"h":49.525,"l":49.5001,"n":213,"o":49.515,"t":"2026-10-07T18:15:00Z","v":47324,"vw":49.505868},{"c":49.535,"h":49.54,"l":49.5101,"n":167,"o":49.515,"t":"2026-10-07T18:30:00Z","v":34387,"vw":49.525435},{"c":49.5202,"h":49.555,"l":49.5202,"n":196,"o":49.535,"t":"2026-10-07T18:45:00Z","v":52162,"vw":49.5445},{"c":49.52,"h":49.545,"l":49.5101,"n":304,"o":49.545,"t":"2026-10-07T19:00:00Z","v":61739,"vw":49.529937},{"c":49.515,"h":49.53,"l":49.51,"n":232,"o":49.52,"t":"2026-10-07T19:15:00Z","v":70129,"vw":49.520698},{"c":49.56,"h":49.66,"l":49.51,"n":2269,"o":49.52,"t":"2026-10-07T19:30:00Z","v":512132,"vw":49.585221},{"c":49.56,"h":49.59,"l":49.555,"n":642,"o":49.555,"t":"2026-10-07T19:45:00Z","v":182743,"vw":49.570462},{"c":49.58,"h":49.58,"l":49.58,"n":7,"o":49.58,"t":"2026-10-07T20:00:00Z","v":831,"vw":49.58},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-08T13:15:00Z","v":100,"vw":49.5},{"c":49.465,"h":49.47,"l":49.36,"n":105,"o":49.46,"t":"2026-10-08T13:30:00Z","v":42632,"vw":49.417418},{"c":49.485,"h":49.49,"l":49.46,"n":64,"o":49.465,"t":"2026-10-08T13:45:00Z","v":29711,"vw":49.480915},{"c":49.515,"h":49.525,"l":49.47,"n":107,"o":49.48,"t":"2026-10-08T14:00:00Z","v":167873,"vw":49.476652},{"c":49.4975,"h":49.515,"l":49.47,"n":255,"o":49.515,"t":"2026-10-08T14:15:00Z","v":184913,"vw":49.490486},{"c":49.505,"h":49.525,"l":49.49,"n":210,"o":49.495,"t":"2026-10-08T14:30:00Z","v":36229,"vw":49.509093},{"c":49.51,"h":49.5299,"l":49.5,"n":168,"o":49.5099,"t":"2026-10-08T14:45:00Z","v":46345,"vw":49.515926},{"c":49.515,"h":49.525,"l":49.495,"n":286,"o":49.51,"t":"2026-10-08T15:00:00Z","v":103479,"vw":49.505579},{"c":49.525,"h":49.525,"l":49.5,"n":129,"o":49.51,"t":"2026-10-08T15:15:00Z","v":69728,"vw":49.511844},{"c":49.485,"h":49.5259,"l":49.475,"n":161,"o":49.525,"t":"2026-10-08T15:30:00Z","v":94186,"vw":49.507837},{"c":49.48,"h":49.5,"l":49.47,"n":161,"o":49.4859,"t":"2026-10-08T15:45:00Z","v":45005,"vw":49.479941},{"c":49.465,"h":49.47,"l":49.45,"n":178,"o":49.47,"t":"2026-10-08T16:00:00Z","v":48313,"vw":49.4635},{"c":49.505,"h":49.52,"l":49.4637,"n":227,"o":49.465,"t":"2026-10-08T16:15:00Z","v":113770,"vw":49.513997},{"c":49.505,"h":49.5099,"l":49.49,"n":237,"o":49.505,"t":"2026-10-08T16:30:00Z","v":83261,"vw":49.501218},{"c":49.515,"h":49.53,"l":49.5,"n":229,"o":49.505,"t":"2026-10-08T16:45:00Z","v":65566,"vw":49.510385},{"c":49.505,"h":49.53,"l":49.46,"n":605,"o":49.5197,"t":"2026-10-08T17:00:00Z","v":271180,"vw":49.496083},{"c":49.5143,"h":49.5298,"l":49.4939,"n":247,"o":49.5,"t":"2026-10-08T17:15:00Z","v":70722,"vw":49.509044},{"c":49.515,"h":49.52,"l":49.495,"n":170,"o":49.51,"t":"2026-10-08T17:30:00Z","v":51672,"vw":49.506068},{"c":49.465,"h":49.515,"l":49.465,"n":302,"o":49.515,"t":"2026-10-08T17:45:00Z","v":60446,"vw":49.494561},{"c":49.49,"h":49.52,"l":49.465,"n":240,"o":49.465,"t":"2026-10-08T18:00:00Z","v":59627,"vw":49.488522},{"c":49.5601,"h":49.575,"l":49.495,"n":496,"o":49.5,"t":"2026-10-08T18:15:00Z","v":213066,"vw":49.539985},{"c":49.53,"h":49.56,"l":49.53,"n":151,"o":49.56,"t":"2026-10-08T18:30:00Z","v":56840,"vw":49.543255},{"c":49.525,"h":49.5351,"l":49.52,"n":196,"o":49.535,"t":"2026-10-08T18:45:00Z","v":54971,"vw":49.524361},{"c":49.555,"h":49.555,"l":49.52,"n":396,"o":49.52,"t":"2026-10-08T19:00:00Z","v":88842,"vw":49.538788},{"c":49.575,"h":49.58,"l":49.55,"n":485,"o":49.5598,"t":"2026-10-08T19:15:00Z","v":183207,"vw":49.569076},{"c":49.625,"h":49.66,"l":49.54,"n":861,"o":49.57,"t":"2026-10-08T19:30:00Z","v":258988,"vw":49.578226},{"c":49.6,"h":49.62,"l":49.59,"n":741,"o":49.62,"t":"2026-10-08T19:45:00Z","v":206079,"vw":49.604821},{"c":49.59,"h":49.59,"l":49.59,"n":7,"o":49.59,"t":"2026-10-08T20:00:00Z","v":388,"vw":49.59},{"c":49.78,"h":49.8,"l":49.77,"n":38,"o":49.8,"t":"2026-10-09T13:15:00Z","v":6134,"vw":49.791639},{"c":49.815,"h":49.845,"l":49.7,"n":248,"o":49.77,"t":"2026-10-09T13:30:00Z","v":183197,"vw":49.77006},{"c":49.82,"h":49.84,"l":49.81,"n":72,"o":49.84,"t":"2026-10-09T13:45:00Z","v":15636,"vw":49.817571},{"c":49.805,"h":49.83,"l":49.8,"n":163,"o":49.8,"t":"2026-10-09T14:00:00Z","v":39361,"vw":49.816973},{"c":49.795,"h":49.82,"l":49.78,"n":182,"o":49.805,"t":"2026-10-09T14:15:00Z","v":30339,"vw":49.800238},{"c":49.74,"h":49.8,"l":49.725,"n":217,"o":49.795,"t":"2026-10-09T14:30:00Z","v":41798,"vw":49.768067},{"c":49.76,"h":49.775,"l":49.735,"n":173,"o":49.7441,"t":"2026-10-09T14:45:00Z","v":73722,"vw":49.751586},{"c":49.795,"h":49.795,"l":49.755,"n":430,"o":49.7624,"t":"2026-10-09T15:00:00Z","v":60786,"vw":49.77852},{"c":49.795,"h":49.805,"l":49.78,"n":181,"o":49.8,"t":"2026-10-09T15:15:00Z","v":34181,"vw":49.793644},{"c":49.765,"h":49.795,"l":49.7646,"n":249,"o":49.79,"t":"2026-10-09T15:30:00Z","v":91565,"vw":49.776562},{"c":49.76,"h":49.78,"l":49.75,"n":181,"o":49.765,"t":"2026-10-09T15:45:00Z","v":89406,"vw":49.764476},{"c":49.7451,"h":49.76,"l":49.744,"n":129,"o":49.755,"t":"2026-10-09T16:00:00Z","v":23169,"vw":49.750643},{"c":49.75,"h":49.76,"l":49.7436,"n":122,"o":49.745,"t":"2026-10-09T16:15:00Z","v":26859,"vw":49.750886},{"c":49.755,"h":49.76,"l":49.74,"n":132,"o":49.745,"t":"2026-10-09T16:30:00Z","v":54994,"vw":49.749473},{"c":49.775,"h":49.78,"l":49.76,"n":133,"o":49.76,"t":"2026-10-09T16:45:00Z","v":33537,"vw":49.769776},{"c":49.77,"h":49.79,"l":49.755,"n":252,"o":49.775,"t":"2026-10-09T17:00:00Z","v":96489,"vw":49.7752},{"c":49.785,"h":49.785,"l":49.77,"n":129,"o":49.77,"t":"2026-10-09T17:15:00Z","v":31095,"vw":49.7767},{"c":49.785,"h":49.8,"l":49.78,"n":106,"o":49.78,"t":"2026-10-09T17:30:00Z","v":41082,"vw":49.78761},{"c":49.785,"h":49.8,"l":49.78,"n":124,"o":49.785,"t":"2026-10-09T17:45:00Z","v":38240,"vw":49.786464},{"c":49.795,"h":49.805,"l":49.78,"n":247,"o":49.785,"t":"2026-10-09T18:00:00Z","v":82848,"vw":49.793204},{"c":49.81,"h":49.81,"l":49.785,"n":219,"o":49.795,"t":"2026-10-09T18:15:00Z","v":60713,"vw":49.794969},{"c":49.815,"h":49.815,"l":49.79,"n":292,"o":49.805,"t":"2026-10-09T18:30:00Z","v":112166,"vw":49.803445},{"c":49.79,"h":49.82,"l":49.78,"n":317,"o":49.815,"t":"2026-10-09T18:45:00Z","v":76831,"vw":49.807209},{"c":49.785,"h":49.805,"l":49.78,"n":170,"o":49.795,"t":"2026-10-09T19:00:00Z","v":45617,"vw":49.79316},{"c":49.795,"h":49.8,"l":49.785,"n":275,"o":49.785,"t":"2026-10-09T19:15:00Z","v":111645,"vw":49.795225},{"c":49.795,"h":49.8,"l":49.785,"n":289,"o":49.795,"t":"2026-10-09T19:30:00Z","v":83609,"vw":49.792408},{"c":49.8,"h":49.805,"l":49.78,"n":416,"o":49.795,"t":"2026-10-09T19:45:00Z","v":83528,"vw":49.789698},{"c":49.79,"h":49.79,"l":49.79,"n":5,"o":49.79,"t":"2026-10-09T20:00:00Z","v":186,"vw":49.79},{"c":49.77,"h":49.805,"l":49.72,"n":234,"o":49.72,"t":"2026-10-12T13:30:00Z","v":41605,"vw":49.750006},{"c":49.77,"h":49.775,"l":49.74,"n":145,"o":49.76,"t":"2026-10-12T13:45:00Z","v":42247,"vw":49.756768},{"c":49.77,"h":49.79,"l":49.765,"n":136,"o":49.77,"t":"2026-10-12T14:00:00Z","v":21159,"vw":49.776548},{"c":49.735,"h":49.7799,"l":49.731,"n":101,"o":49.775,"t":"2026-10-12T14:15:00Z","v":16535,"vw":49.756775},{"c":49.7402,"h":49.7499,"l":49.73,"n":63,"o":49.7461,"t":"2026-10-12T14:30:00Z","v":9030,"vw":49.743098},{"c":49.75,"h":49.755,"l":49.715,"n":335,"o":49.75,"t":"2026-10-12T14:45:00Z","v":122197,"vw":49.734274},{"c":49.745,"h":49.7501,"l":49.725,"n":130,"o":49.75,"t":"2026-10-12T15:00:00Z","v":38257,"vw":49.745647},{"c":49.715,"h":49.745,"l":49.71,"n":91,"o":49.745,"t":"2026-10-12T15:15:00Z","v":32304,"vw":49.723775},{"c":49.715,"h":49.725,"l":49.695,"n":244,"o":49.71,"t":"2026-10-12T15:30:00Z","v":148619,"vw":49.715343},{"c":49.72,"h":49.73,"l":49.705,"n":83,"o":49.71,"t":"2026-10-12T15:45:00Z","v":12075,"vw":49.720335},{"c":49.715,"h":49.7224,"l":49.7,"n":242,"o":49.72,"t":"2026-10-12T16:00:00Z","v":56138,"vw":49.714688},{"c":49.755,"h":49.755,"l":49.715,"n":110,"o":49.715,"t":"2026-10-12T16:15:00Z","v":20960,"vw":49.740617},{"c":49.765,"h":49.77,"l":49.75,"n":145,"o":49.755,"t":"2026-10-12T16:30:00Z","v":51799,"vw":49.758232},{"c":49.755,"h":49.77,"l":49.75,"n":135,"o":49.77,"t":"2026-10-12T16:45:00Z","v":36056,"vw":49.762271},{"c":49.755,"h":49.76,"l":49.75,"n":106,"o":49.755,"t":"2026-10-12T17:00:00Z","v":20933,"vw":49.754623},{"c":49.765,"h":49.77,"l":49.755,"n":107,"o":49.755,"t":"2026-10-12T17:15:00Z","v":22042,"vw":49.762674},{"c":49.7501,"h":49.76,"l":49.75,"n":75,"o":49.76,"t":"2026-10-12T17:30:00Z","v":23673,"vw":49.753171},{"c":49.765,"h":49.77,"l":49.755,"n":172,"o":49.755,"t":"2026-10-12T17:45:00Z","v":33775,"vw":49.760374},{"c":49.77,"h":49.78,"l":49.765,"n":119,"o":49.765,"t":"2026-10-12T18:00:00Z","v":26673,"vw":49.768022},{"c":49.7931,"h":49.7931,"l":49.76,"n":111,"o":49.77,"t":"2026-10-12T18:15:00Z","v":19706,"vw":49.779194},{"c":49.805,"h":49.805,"l":49.77,"n":180,"o":49.79,"t":"2026-10-12T18:30:00Z","v":50656,"vw":49.785486},{"c":49.785,"h":49.81,"l":49.785,"n":135,"o":49.805,"t":"2026-10-12T18:45:00Z","v":24627,"vw":49.800414},{"c":49.825,"h":49.835,"l":49.79,"n":308,"o":49.79,"t":"2026-10-12T19:00:00Z","v":75164,"vw":49.814342},{"c":49.835,"h":49.84,"l":49.82,"n":254,"o":49.825,"t":"2026-10-12T19:15:00Z","v":60252,"vw":49.831671},{"c":49.845,"h":49.85,"l":49.835,"n":133,"o":49.84,"t":"2026-10-12T19:30:00Z","v":25977,"vw":49.843895},{"c":49.885,"h":49.885,"l":49.85,"n":307,"o":49.85,"t":"2026-10-12T19:45:00Z","v":50578,"vw":49.870015},{"c":49.89,"h":49.89,"l":49.89,"n":6,"o":49.89,"t":"2026-10-12T20:00:00Z","v":486,"vw":49.89},{"c":50.64,"h":50.64,"l":50.64,"n":1,"o":50.64,"t":"2026-10-12T21:45:00Z","v":2000,"vw":50.64},{"c":49.95,"h":49.97,"l":49.92,"n":224,"o":49.92,"t":"2026-10-13T13:30:00Z","v":62607,"vw":49.940133},{"c":49.94,"h":49.98,"l":49.94,"n":134,"o":49.96,"t":"2026-10-13T13:45:00Z","v":55078,"vw":49.952934},{"c":49.925,"h":49.95,"l":49.92,"n":175,"o":49.94,"t":"2026-10-13T14:00:00Z","v":40917,"vw":49.93508},{"c":49.935,"h":49.9416,"l":49.91,"n":91,"o":49.92,"t":"2026-10-13T14:15:00Z","v":77619,"vw":49.91325},{"c":49.96,"h":49.96,"l":49.935,"n":165,"o":49.935,"t":"2026-10-13T14:30:00Z","v":61839,"vw":49.951405},{"c":50.02,"h":50.04,"l":49.95,"n":362,"o":49.9699,"t":"2026-10-13T14:45:00Z","v":191186,"vw":49.982281},{"c":50.025,"h":50.025,"l":49.985,"n":100,"o":50.025,"t":"2026-10-13T15:00:00Z","v":66598,"vw":50.005206},{"c":50.005,"h":50.03,"l":50,"n":211,"o":50.02,"t":"2026-10-13T15:15:00Z","v":48616,"vw":50.015196},{"c":50,"h":50.07,"l":49.985,"n":1264,"o":50.005,"t":"2026-10-13T15:30:00Z","v":455737,"vw":50.029777},{"c":49.995,"h":49.995,"l":49.965,"n":251,"o":49.99,"t":"2026-10-13T15:45:00Z","v":111842,"vw":49.981041},{"c":49.995,"h":49.9997,"l":49.9801,"n":274,"o":49.995,"t":"2026-10-13T16:00:00Z","v":74596,"vw":49.991397},{"c":49.99,"h":50,"l":49.98,"n":44,"o":49.995,"t":"2026-10-13T16:15:00Z","v":12196,"vw":49.986907},{"c":50,"h":50,"l":49.985,"n":268,"o":49.985,"t":"2026-10-13T16:30:00Z","v":64157,"vw":49.992331},{"c":49.995,"h":50.025,"l":49.995,"n":265,"o":49.995,"t":"2026-10-13T16:45:00Z","v":80969,"vw":50.008729},{"c":50.005,"h":50.02,"l":49.99,"n":126,"o":49.995,"t":"2026-10-13T17:00:00Z","v":50049,"vw":50.0039},{"c":50.005,"h":50.01,"l":50,"n":131,"o":50.01,"t":"2026-10-13T17:15:00Z","v":32079,"vw":50.004948},{"c":50.01,"h":50.015,"l":49.995,"n":279,"o":50.005,"t":"2026-10-13T17:30:00Z","v":47778,"vw":50.007578},{"c":50.02,"h":50.03,"l":50.01,"n":128,"o":50.015,"t":"2026-10-13T17:45:00Z","v":16445,"vw":50.019652},{"c":50.01,"h":50.035,"l":50.005,"n":336,"o":50.02,"t":"2026-10-13T18:00:00Z","v":72460,"vw":50.013381},{"c":50.015,"h":50.0199,"l":49.99,"n":240,"o":50.01,"t":"2026-10-13T18:15:00Z","v":104525,"vw":50.002282},{"c":50.015,"h":50.02,"l":50.005,"n":134,"o":50.015,"t":"2026-10-13T18:30:00Z","v":24818,"vw":50.013594},{"c":50.025,"h":50.0359,"l":50.01,"n":180,"o":50.015,"t":"2026-10-13T18:45:00Z","v":69487,"vw":50.022112},{"c":50.0251,"h":50.0399,"l":50.02,"n":259,"o":50.025,"t":"2026-10-13T19:00:00Z","v":77138,"vw":50.028448},{"c":50.0401,"h":50.045,"l":50.02,"n":821,"o":50.025,"t":"2026-10-13T19:15:00Z","v":223843,"vw":50.030687},{"c":50.04,"h":50.045,"l":50.03,"n":344,"o":50.0404,"t":"2026-10-13T19:30:00Z","v":81775,"vw":50.037629},{"c":50.015,"h":50.055,"l":50.01,"n":562,"o":50.045,"t":"2026-10-13T19:45:00Z","v":68686,"vw":50.045055},{"c":50.01,"h":50.01,"l":50.01,"n":9,"o":50.01,"t":"2026-10-13T20:00:00Z","v":376,"vw":50.01},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-14T12:45:00Z","v":500,"vw":50},{"c":49.805,"h":49.92,"l":49.795,"n":223,"o":49.92,"t":"2026-10-14T13:30:00Z","v":55119,"vw":49.850765},{"c":49.835,"h":49.835,"l":49.8,"n":135,"o":49.81,"t":"2026-10-14T13:45:00Z","v":80185,"vw":49.824809},{"c":49.875,"h":49.875,"l":49.83,"n":114,"o":49.835,"t":"2026-10-14T14:00:00Z","v":27427,"vw":49.852769},{"c":49.875,"h":49.885,"l":49.86,"n":42,"o":49.87,"t":"2026-10-14T14:15:00Z","v":16302,"vw":49.873169},{"c":49.9,"h":49.9,"l":49.865,"n":80,"o":49.865,"t":"2026-10-14T14:30:00Z","v":39499,"vw":49.878837},{"c":49.83,"h":49.895,"l":49.83,"n":188,"o":49.89,"t":"2026-10-14T14:45:00Z","v":34743,"vw":49.863415},{"c":49.815,"h":49.825,"l":49.79,"n":118,"o":49.82,"t":"2026-10-14T15:00:00Z","v":19714,"vw":49.805342},{"c":49.9,"h":49.91,"l":49.84,"n":187,"o":49.84,"t":"2026-10-14T15:15:00Z","v":37746,"vw":49.870876},{"c":49.95,"h":49.95,"l":49.89,"n":94,"o":49.895,"t":"2026-10-14T15:30:00Z","v":17654,"vw":49.91978},{"c":49.91,"h":49.955,"l":49.905,"n":57,"o":49.955,"t":"2026-10-14T15:45:00Z","v":23602,"vw":49.919388},{"c":49.95,"h":49.95,"l":49.92,"n":93,"o":49.93,"t":"2026-10-14T16:00:00Z","v":47762,"vw":49.934219},{"c":50,"h":50.005,"l":49.96,"n":107,"o":49.9651,"t":"2026-10-14T16:15:00Z","v":35172,"vw":49.979064},{"c":49.99,"h":50,"l":49.975,"n":141,"o":49.9951,"t":"2026-10-14T16:30:00Z","v":32187,"vw":49.989281},{"c":49.995,"h":49.995,"l":49.975,"n":88,"o":49.99,"t":"2026-10-14T16:45:00Z","v":42952,"vw":49.985202},{"c":50.015,"h":50.015,"l":49.985,"n":41,"o":49.99,"t":"2026-10-14T17:00:00Z","v":19969,"vw":49.99508},{"c":50.035,"h":50.04,"l":50.01,"n":194,"o":50.015,"t":"2026-10-14T17:15:00Z","v":51731,"vw":50.025376},{"c":49.985,"h":50.03,"l":49.985,"n":126,"o":50.03,"t":"2026-10-14T17:30:00Z","v":31014,"vw":50.008214},{"c":49.98,"h":49.99,"l":49.97,"n":204,"o":49.985,"t":"2026-10-14T17:45:00Z","v":36116,"vw":49.980294},{"c":50.01,"h":50.019,"l":49.965,"n":153,"o":49.99,"t":"2026-10-14T18:00:00Z","v":29052,"vw":50.001696},{"c":50.005,"h":50.03,"l":50,"n":376,"o":50.005,"t":"2026-10-14T18:15:00Z","v":56745,"vw":50.018367},{"c":49.975,"h":50.01,"l":49.965,"n":148,"o":50.005,"t":"2026-10-14T18:30:00Z","v":30890,"vw":49.985805},{"c":49.975,"h":50,"l":49.975,"n":195,"o":49.98,"t":"2026-10-14T18:45:00Z","v":89810,"vw":49.990599},{"c":50,"h":50.02,"l":49.9734,"n":406,"o":49.975,"t":"2026-10-14T19:00:00Z","v":116600,"vw":49.999684},{"c":50.005,"h":50.04,"l":49.995,"n":601,"o":50,"t":"2026-10-14T19:15:00Z","v":186932,"vw":50.019174},{"c":50.035,"h":50.045,"l":50.0148,"n":198,"o":50.015,"t":"2026-10-14T19:30:00Z","v":105286,"vw":50.025391},{"c":50.03,"h":50.05,"l":50.025,"n":402,"o":50.04,"t":"2026-10-14T19:45:00Z","v":85571,"vw":50.038515},{"c":50.02,"h":50.02,"l":50.02,"n":5,"o":50.02,"t":"2026-10-14T20:00:00Z","v":330,"vw":50.02},{"c":50.33,"h":50.39,"l":50.33,"n":3,"o":50.39,"t":"2026-10-15T13:15:00Z","v":289,"vw":50.359412},{"c":50.365,"h":50.46,"l":50.25,"n":232,"o":50.365,"t":"2026-10-15T13:30:00Z","v":69865,"vw":50.393394},{"c":50.39,"h":50.46,"l":50.36,"n":470,"o":50.37,"t":"2026-10-15T13:45:00Z","v":60497,"vw":50.411301},{"c":50.37,"h":50.4,"l":50.37,"n":105,"o":50.39,"t":"2026-10-15T14:00:00Z","v":20104,"vw":50.382812},{"c":50.395,"h":50.4,"l":50.355,"n":294,"o":50.375,"t":"2026-10-15T14:15:00Z","v":50479,"vw":50.377765},{"c":50.395,"h":50.435,"l":50.395,"n":198,"o":50.395,"t":"2026-10-15T14:30:00Z","v":49104,"vw":50.40996},{"c":50.425,"h":50.465,"l":50.385,"n":264,"o":50.39,"t":"2026-10-15T14:45:00Z","v":41273,"vw":50.427043},{"c":50.445,"h":50.445,"l":50.405,"n":159,"o":50.425,"t":"2026-10-15T15:00:00Z","v":33256,"vw":50.425935},{"c":50.435,"h":50.45,"l":50.43,"n":284,"o":50.44,"t":"2026-10-15T15:15:00Z","v":45420,"vw":50.441125},{"c":50.4199,"h":50.445,"l":50.415,"n":170,"o":50.435,"t":"2026-10-15T15:30:00Z","v":25201,"vw":50.433978},{"c":50.415,"h":50.43,"l":50.4,"n":208,"o":50.415,"t":"2026-10-15T15:45:00Z","v":55332,"vw":50.421877},{"c":50.425,"h":50.435,"l":50.415,"n":133,"o":50.415,"t":"2026-10-15T16:00:00Z","v":27081,"vw":50.424363},{"c":50.415,"h":50.44,"l":50.405,"n":294,"o":50.425,"t":"2026-10-15T16:15:00Z","v":54890,"vw":50.428077},{"c":50.385,"h":50.415,"l":50.375,"n":239,"o":50.415,"t":"2026-10-15T16:30:00Z","v":44653,"vw":50.388844},{"c":50.375,"h":50.395,"l":50.375,"n":97,"o":50.385,"t":"2026-10-15T16:45:00Z","v":15269,"vw":50.384323},{"c":50.38,"h":50.39,"l":50.375,"n":168,"o":50.375,"t":"2026-10-15T17:00:00Z","v":51695,"vw":50.383723},{"c":50.395,"h":50.395,"l":50.37,"n":130,"o":50.375,"t":"2026-10-15T17:15:00Z","v":33370,"vw":50.374883},{"c":50.395,"h":50.41,"l":50.395,"n":82,"o":50.395,"t":"2026-10-15T17:30:00Z","v":12006,"vw":50.403777},{"c":50.395,"h":50.405,"l":50.385,"n":146,"o":50.395,"t":"2026-10-15T17:45:00Z","v":38380,"vw":50.395922},{"c":50.405,"h":50.41,"l":50.395,"n":117,"o":50.395,"t":"2026-10-15T18:00:00Z","v":22490,"vw":50.403687},{"c":50.395,"h":50.41,"l":50.39,"n":662,"o":50.405,"t":"2026-10-15T18:15:00Z","v":324055,"vw":50.39489},{"c":50.415,"h":50.415,"l":50.3837,"n":121,"o":50.4,"t":"2026-10-15T18:30:00Z","v":31801,"vw":50.393736},{"c":50.4,"h":50.4251,"l":50.39,"n":217,"o":50.415,"t":"2026-10-15T18:45:00Z","v":237382,"vw":50.401004},{"c":50.405,"h":50.42,"l":50.39,"n":794,"o":50.4,"t":"2026-10-15T19:00:00Z","v":180466,"vw":50.405732},{"c":50.395,"h":50.41,"l":50.385,"n":221,"o":50.405,"t":"2026-10-15T19:15:00Z","v":74986,"vw":50.400415},{"c":50.375,"h":50.405,"l":50.36,"n":539,"o":50.395,"t":"2026-10-15T19:30:00Z","v":243718,"vw":50.372907},{"c":50.4,"h":50.4,"l":50.37,"n":679,"o":50.375,"t":"2026-10-15T19:45:00Z","v":144696,"vw":50.383658},{"c":50.38,"h":50.38,"l":50.38,"n":7,"o":50.38,"t":"2026-10-15T20:00:00Z","v":960,"vw":50.38},{"c":50.385,"h":50.39,"l":50.33,"n":102,"o":50.39,"t":"2026-10-16T13:30:00Z","v":34549,"vw":50.380211},{"c":50.425,"h":50.425,"l":50.36,"n":74,"o":50.38,"t":"2026-10-16T13:45:00Z","v":16818,"vw":50.402165},{"c":50.4201,"h":50.45,"l":50.41,"n":312,"o":50.425,"t":"2026-10-16T14:00:00Z","v":86188,"vw":50.430916},{"c":50.42,"h":50.42,"l":50.405,"n":109,"o":50.42,"t":"2026-10-16T14:15:00Z","v":32424,"vw":50.414941},{"c":50.44,"h":50.44,"l":50.415,"n":171,"o":50.42,"t":"2026-10-16T14:30:00Z","v":47824,"vw":50.43327},{"c":50.43,"h":50.445,"l":50.425,"n":205,"o":50.445,"t":"2026-10-16T14:45:00Z","v":58345,"vw":50.431623},{"c":50.435,"h":50.46,"l":50.43,"n":435,"o":50.43,"t":"2026-10-16T15:00:00Z","v":78349,"vw":50.447711},{"c":50.42,"h":50.43,"l":50.395,"n":84,"o":50.43,"t":"2026-10-16T15:15:00Z","v":20577,"vw":50.417468},{"c":50.4,"h":50.415,"l":50.3941,"n":74,"o":50.41,"t":"2026-10-16T15:30:00Z","v":18196,"vw":50.405254},{"c":50.39,"h":50.41,"l":50.39,"n":106,"o":50.4,"t":"2026-10-16T15:45:00Z","v":47491,"vw":50.396542},{"c":50.35,"h":50.4,"l":50.345,"n":254,"o":50.395,"t":"2026-10-16T16:00:00Z","v":61884,"vw":50.370184},{"c":50.355,"h":50.355,"l":50.325,"n":133,"o":50.345,"t":"2026-10-16T16:15:00Z","v":29708,"vw":50.33672},{"c":50.355,"h":50.36,"l":50.345,"n":111,"o":50.35,"t":"2026-10-16T16:30:00Z","v":34731,"vw":50.352728},{"c":50.35,"h":50.355,"l":50.335,"n":34,"o":50.355,"t":"2026-10-16T16:45:00Z","v":4021,"vw":50.341057},{"c":50.365,"h":50.41,"l":50.345,"n":232,"o":50.36,"t":"2026-10-16T17:00:00Z","v":108406,"vw":50.388989},{"c":50.365,"h":50.385,"l":50.36,"n":91,"o":50.365,"t":"2026-10-16T17:15:00Z","v":20234,"vw":50.374908},{"c":50.395,"h":50.395,"l":50.365,"n":223,"o":50.365,"t":"2026-10-16T17:30:00Z","v":36369,"vw":50.381205},{"c":50.415,"h":50.415,"l":50.385,"n":271,"o":50.385,"t":"2026-10-16T17:45:00Z","v":48643,"vw":50.401162},{"c":50.405,"h":50.42,"l":50.4,"n":315,"o":50.415,"t":"2026-10-16T18:00:00Z","v":56109,"vw":50.406488},{"c":50.4,"h":50.51,"l":50.4,"n":923,"o":50.4,"t":"2026-10-16T18:15:00Z","v":189278,"vw":50.43654},{"c":50.415,"h":50.425,"l":50.395,"n":325,"o":50.4041,"t":"2026-10-16T18:30:00Z","v":45054,"vw":50.411526},{"c":50.41,"h":50.425,"l":50.4,"n":354,"o":50.41,"t":"2026-10-16T18:45:00Z","v":299963,"vw":50.417091},{"c":50.425,"h":50.43,"l":50.41,"n":369,"o":50.41,"t":"2026-10-16T19:00:00Z","v":103523,"vw":50.422854},{"c":50.435,"h":50.44,"l":50.4042,"n":176,"o":50.42,"t":"2026-10-16T19:15:00Z","v":74918,"vw":50.417964},{"c":50.4101,"h":50.455,"l":50.41,"n":354,"o":50.44,"t":"2026-10-16T19:30:00Z","v":88594,"vw":50.433673},{"c":50.42,"h":50.43,"l":50.41,"n":355,"o":50.415,"t":"2026-10-16T19:45:00Z","v":57403,"vw":50.422974},{"c":50.41,"h":50.41,"l":50.41,"n":5,"o":50.41,"t":"2026-10-16T20:00:00Z","v":177,"vw":50.41},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-16T21:00:00Z","v":111,"vw":49.8},{"c":50.375,"h":50.43,"l":50.37,"n":97,"o":50.43,"t":"2026-10-19T13:30:00Z","v":35866,"vw":50.413471},{"c":50.4,"h":50.4,"l":50.35,"n":53,"o":50.35,"t":"2026-10-19T13:45:00Z","v":7168,"vw":50.388503},{"c":50.395,"h":50.44,"l":50.39,"n":78,"o":50.42,"t":"2026-10-19T14:00:00Z","v":9983,"vw":50.404317},{"c":50.37,"h":50.4199,"l":50.37,"n":127,"o":50.39,"t":"2026-10-19T14:15:00Z","v":18594,"vw":50.402662},{"c":50.375,"h":50.38,"l":50.36,"n":129,"o":50.37,"t":"2026-10-19T14:30:00Z","v":32384,"vw":50.369779},{"c":50.365,"h":50.37,"l":50.36,"n":125,"o":50.37,"t":"2026-10-19T14:45:00Z","v":27217,"vw":50.366175},{"c":50.375,"h":50.38,"l":50.36,"n":128,"o":50.3642,"t":"2026-10-19T15:00:00Z","v":35607,"vw":50.369578},{"c":50.385,"h":50.385,"l":50.35,"n":126,"o":50.37,"t":"2026-10-19T15:15:00Z","v":32248,"vw":50.371112},{"c":50.3345,"h":50.38,"l":50.3299,"n":70,"o":50.38,"t":"2026-10-19T15:30:00Z","v":6599,"vw":50.360507},{"c":50.335,"h":50.345,"l":50.325,"n":223,"o":50.335,"t":"2026-10-19T15:45:00Z","v":50055,"vw":50.337872},{"c":50.315,"h":50.335,"l":50.31,"n":100,"o":50.335,"t":"2026-10-19T16:00:00Z","v":38721,"vw":50.315568},{"c":50.325,"h":50.335,"l":50.3103,"n":124,"o":50.3103,"t":"2026-10-19T16:15:00Z","v":28653,"vw":50.328276},{"c":50.295,"h":50.325,"l":50.295,"n":99,"o":50.325,"t":"2026-10-19T16:30:00Z","v":16775,"vw":50.302764},{"c":50.345,"h":50.345,"l":50.3,"n":173,"o":50.3,"t":"2026-10-19T16:45:00Z","v":63172,"vw":50.327902},{"c":50.325,"h":50.345,"l":50.315,"n":107,"o":50.345,"t":"2026-10-19T17:00:00Z","v":16960,"vw":50.32529},{"c":50.335,"h":50.345,"l":50.32,"n":151,"o":50.32,"t":"2026-10-19T17:15:00Z","v":145524,"vw":50.332346},{"c":50.365,"h":50.375,"l":50.33,"n":317,"o":50.335,"t":"2026-10-19T17:30:00Z","v":128241,"vw":50.355509},{"c":50.38,"h":50.385,"l":50.365,"n":242,"o":50.365,"t":"2026-10-19T17:45:00Z","v":95917,"vw":50.374229},{"c":50.405,"h":50.405,"l":50.37,"n":118,"o":50.3799,"t":"2026-10-19T18:00:00Z","v":138442,"vw":50.385566},{"c":50.41,"h":50.415,"l":50.385,"n":129,"o":50.4002,"t":"2026-10-19T18:15:00Z","v":33421,"vw":50.401339},{"c":50.4,"h":50.42,"l":50.395,"n":219,"o":50.41,"t":"2026-10-19T18:30:00Z","v":86054,"vw":50.409073},{"c":50.385,"h":50.4,"l":50.375,"n":121,"o":50.39,"t":"2026-10-19T18:45:00Z","v":36250,"vw":50.388152},{"c":50.355,"h":50.39,"l":50.355,"n":317,"o":50.39,"t":"2026-10-19T19:00:00Z","v":95848,"vw":50.375316},{"c":50.35,"h":50.365,"l":50.34,"n":291,"o":50.36,"t":"2026-10-19T19:15:00Z","v":110784,"vw":50.347014},{"c":50.3551,"h":50.36,"l":50.345,"n":93,"o":50.3551,"t":"2026-10-19T19:30:00Z","v":50116,"vw":50.350613},{"c":50.39,"h":50.395,"l":50.355,"n":251,"o":50.36,"t":"2026-10-19T19:45:00Z","v":50242,"vw":50.375075},{"c":50.38,"h":50.38,"l":50.38,"n":8,"o":50.38,"t":"2026-10-19T20:00:00Z","v":401,"vw":50.38},{"c":50.425,"h":50.4699,"l":50.425,"n":366,"o":50.45,"t":"2026-10-20T13:30:00Z","v":88030,"vw":50.446039},{"c":50.44,"h":50.4499,"l":50.425,"n":153,"o":50.43,"t":"2026-10-20T13:45:00Z","v":28005,"vw":50.438614},{"c":50.425,"h":50.435,"l":50.405,"n":211,"o":50.43,"t":"2026-10-20T14:00:00Z","v":44199,"vw":50.424104},{"c":50.43,"h":50.44,"l":50.415,"n":198,"o":50.43,"t":"2026-10-20T14:15:00Z","v":74639,"vw":50.432},{"c":50.4187,"h":50.44,"l":50.395,"n":111,"o":50.44,"t":"2026-10-20T14:30:00Z","v":15837,"vw":50.411665},{"c":50.425,"h":50.44,"l":50.4,"n":279,"o":50.41,"t":"2026-10-20T14:45:00Z","v":93512,"vw":50.428931},{"c":50.415,"h":50.44,"l":50.415,"n":164,"o":50.425,"t":"2026-10-20T15:00:00Z","v":51629,"vw":50.427482},{"c":50.43,"h":50.4397,"l":50.4199,"n":159,"o":50.4199,"t":"2026-10-20T15:15:00Z","v":73537,"vw":50.427744},{"c":50.405,"h":50.4263,"l":50.3956,"n":152,"o":50.425,"t":"2026-10-20T15:30:00Z","v":43845,"vw":50.412705},{"c":50.4,"h":50.42,"l":50.37,"n":585,"o":50.3901,"t":"2026-10-20T15:45:00Z","v":136039,"vw":50.395578},{"c":50.4,"h":50.4099,"l":50.395,"n":185,"o":50.395,"t":"2026-10-20T16:00:00Z","v":57887,"vw":50.399276},{"c":50.39,"h":50.4096,"l":50.39,"n":69,"o":50.4,"t":"2026-10-20T16:15:00Z","v":23050,"vw":50.400042},{"c":50.4065,"h":50.41,"l":50.395,"n":113,"o":50.395,"t":"2026-10-20T16:30:00Z","v":36264,"vw":50.403484},{"c":50.4139,"h":50.4199,"l":50.405,"n":84,"o":50.405,"t":"2026-10-20T16:45:00Z","v":15681,"vw":50.411445},{"c":50.42,"h":50.43,"l":50.415,"n":99,"o":50.415,"t":"2026-10-20T17:00:00Z","v":21710,"vw":50.42238},{"c":50.415,"h":50.425,"l":50.4001,"n":230,"o":50.425,"t":"2026-10-20T17:15:00Z","v":74076,"vw":50.410661},{"c":50.415,"h":50.4297,"l":50.415,"n":124,"o":50.415,"t":"2026-10-20T17:30:00Z","v":28279,"vw":50.419849},{"c":50.415,"h":50.425,"l":50.4138,"n":139,"o":50.42,"t":"2026-10-20T17:45:00Z","v":31069,"vw":50.419214},{"c":50.395,"h":50.415,"l":50.385,"n":162,"o":50.415,"t":"2026-10-20T18:00:00Z","v":30656,"vw":50.395096},{"c":50.38,"h":50.4,"l":50.375,"n":155,"o":50.395,"t":"2026-10-20T18:15:00Z","v":205969,"vw":50.398136},{"c":50.385,"h":50.3899,"l":50.3727,"n":68,"o":50.375,"t":"2026-10-20T18:30:00Z","v":13232,"vw":50.381232},{"c":50.38,"h":50.39,"l":50.37,"n":603,"o":50.385,"t":"2026-10-20T18:45:00Z","v":138334,"vw":50.374866},{"c":50.385,"h":50.39,"l":50.38,"n":160,"o":50.385,"t":"2026-10-20T19:00:00Z","v":94646,"vw":50.383409},{"c":50.39,"h":50.4,"l":50.38,"n":240,"o":50.38,"t":"2026-10-20T19:15:00Z","v":80424,"vw":50.388736},{"c":50.385,"h":50.39,"l":50.375,"n":144,"o":50.3899,"t":"2026-10-20T19:30:00Z","v":50712,"vw":50.381397},{"c":50.395,"h":50.42,"l":50.375,"n":347,"o":50.3851,"t":"2026-10-20T19:45:00Z","v":137966,"vw":50.382869},{"c":50.41,"h":50.41,"l":50.41,"n":6,"o":50.41,"t":"2026-10-20T20:00:00Z","v":225,"vw":50.41},{"c":50.485,"h":50.485,"l":50.42,"n":233,"o":50.42,"t":"2026-10-21T13:30:00Z","v":44852,"vw":50.455429},{"c":50.5,"h":50.515,"l":50.475,"n":258,"o":50.48,"t":"2026-10-21T13:45:00Z","v":94817,"vw":50.493163},{"c":50.465,"h":50.505,"l":50.455,"n":130,"o":50.5,"t":"2026-10-21T14:00:00Z","v":25253,"vw":50.488274},{"c":50.455,"h":50.46,"l":50.44,"n":111,"o":50.46,"t":"2026-10-21T14:15:00Z","v":20549,"vw":50.448425},{"c":50.455,"h":50.47,"l":50.445,"n":151,"o":50.455,"t":"2026-10-21T14:30:00Z","v":40132,"vw":50.464644},{"c":50.45,"h":50.465,"l":50.445,"n":194,"o":50.455,"t":"2026-10-21T14:45:00Z","v":63635,"vw":50.457646},{"c":50.45,"h":50.465,"l":50.445,"n":229,"o":50.45,"t":"2026-10-21T15:00:00Z","v":49443,"vw":50.454493},{"c":50.475,"h":50.475,"l":50.44,"n":175,"o":50.445,"t":"2026-10-21T15:15:00Z","v":55667,"vw":50.461234},{"c":50.445,"h":50.48,"l":50.44,"n":271,"o":50.47,"t":"2026-10-21T15:30:00Z","v":82345,"vw":50.461858},{"c":50.455,"h":50.46,"l":50.445,"n":324,"o":50.445,"t":"2026-10-21T15:45:00Z","v":75910,"vw":50.448237},{"c":50.455,"h":50.465,"l":50.455,"n":153,"o":50.455,"t":"2026-10-21T16:00:00Z","v":25824,"vw":50.457173},{"c":50.46,"h":50.47,"l":50.4524,"n":150,"o":50.455,"t":"2026-10-21T16:15:00Z","v":33889,"vw":50.461539},{"c":50.45,"h":50.465,"l":50.435,"n":142,"o":50.465,"t":"2026-10-21T16:30:00Z","v":25307,"vw":50.449446},{"c":50.44,"h":50.455,"l":50.415,"n":95,"o":50.455,"t":"2026-10-21T16:45:00Z","v":52329,"vw":50.440544},{"c":50.435,"h":50.45,"l":50.415,"n":182,"o":50.45,"t":"2026-10-21T17:00:00Z","v":36472,"vw":50.435368},{"c":50.4341,"h":50.44,"l":50.4341,"n":110,"o":50.435,"t":"2026-10-21T17:15:00Z","v":21733,"vw":50.435262},{"c":50.43,"h":50.44,"l":50.425,"n":74,"o":50.435,"t":"2026-10-21T17:30:00Z","v":25485,"vw":50.433896},{"c":50.43,"h":50.44,"l":50.42,"n":85,"o":50.43,"t":"2026-10-21T17:45:00Z","v":25698,"vw":50.42808},{"c":50.4251,"h":50.44,"l":50.415,"n":137,"o":50.435,"t":"2026-10-21T18:00:00Z","v":162596,"vw":50.437484},{"c":50.435,"h":50.435,"l":50.42,"n":170,"o":50.425,"t":"2026-10-21T18:15:00Z","v":31916,"vw":50.433278},{"c":50.415,"h":50.435,"l":50.415,"n":207,"o":50.435,"t":"2026-10-21T18:30:00Z","v":38917,"vw":50.428454},{"c":50.35,"h":50.4158,"l":50.345,"n":394,"o":50.4158,"t":"2026-10-21T18:45:00Z","v":78602,"vw":50.400901},{"c":50.345,"h":50.3699,"l":50.335,"n":280,"o":50.345,"t":"2026-10-21T19:00:00Z","v":61476,"vw":50.348513},{"c":50.395,"h":50.395,"l":50.34,"n":376,"o":50.345,"t":"2026-10-21T19:15:00Z","v":98076,"vw":50.364116},{"c":50.415,"h":50.425,"l":50.3901,"n":259,"o":50.3959,"t":"2026-10-21T19:30:00Z","v":81118,"vw":50.403569},{"c":50.43,"h":50.44,"l":50.415,"n":405,"o":50.415,"t":"2026-10-21T19:45:00Z","v":56438,"vw":50.429696},{"c":50.44,"h":50.44,"l":50.44,"n":5,"o":50.44,"t":"2026-10-21T20:00:00Z","v":220,"vw":50.44},{"c":50.46,"h":50.46,"l":50.46,"n":2,"o":50.46,"t":"2026-10-22T12:45:00Z","v":887,"vw":50.46},{"c":50.46,"h":50.47,"l":50.46,"n":11,"o":50.47,"t":"2026-10-22T13:00:00Z","v":8699,"vw":50.461608},{"c":50.84,"h":50.84,"l":50.46,"n":9,"o":50.46,"t":"2026-10-22T13:15:00Z","v":4298,"vw":50.710549},{"c":50.76,"h":50.775,"l":50.69,"n":373,"o":50.74,"t":"2026-10-22T13:30:00Z","v":118905,"vw":50.745788},{"c":50.7601,"h":50.8,"l":50.75,"n":346,"o":50.765,"t":"2026-10-22T13:45:00Z","v":92304,"vw":50.772227},{"c":50.765,"h":50.7701,"l":50.74,"n":232,"o":50.765,"t":"2026-10-22T14:00:00Z","v":67432,"vw":50.761372},{"c":50.775,"h":50.7795,"l":50.76,"n":116,"o":50.765,"t":"2026-10-22T14:15:00Z","v":53270,"vw":50.767156},{"c":50.8,"h":50.815,"l":50.775,"n":108,"o":50.775,"t":"2026-10-22T14:30:00Z","v":29887,"vw":50.796864},{"c":50.785,"h":50.81,"l":50.785,"n":190,"o":50.7933,"t":"2026-10-22T14:45:00Z","v":46941,"vw":50.798954},{"c":50.815,"h":50.815,"l":50.785,"n":295,"o":50.785,"t":"2026-10-22T15:00:00Z","v":82328,"vw":50.800443},{"c":50.785,"h":50.815,"l":50.775,"n":161,"o":50.815,"t":"2026-10-22T15:15:00Z","v":47947,"vw":50.788954},{"c":50.775,"h":50.795,"l":50.76,"n":330,"o":50.785,"t":"2026-10-22T15:30:00Z","v":96298,"vw":50.780736},{"c":50.785,"h":50.79,"l":50.765,"n":177,"o":50.765,"t":"2026-10-22T15:45:00Z","v":84413,"vw":50.773933},{"c":50.765,"h":50.785,"l":50.76,"n":127,"o":50.785,"t":"2026-10-22T16:00:00Z","v":43525,"vw":50.766439},{"c":50.76,"h":50.7759,"l":50.76,"n":86,"o":50.765,"t":"2026-10-22T16:15:00Z","v":16834,"vw":50.770147},{"c":50.79,"h":50.79,"l":50.75,"n":201,"o":50.76,"t":"2026-10-22T16:30:00Z","v":67068,"vw":50.772556},{"c":50.775,"h":50.805,"l":50.76,"n":105,"o":50.785,"t":"2026-10-22T16:45:00Z","v":135018,"vw":50.788021},{"c":50.755,"h":50.78,"l":50.75,"n":71,"o":50.755,"t":"2026-10-22T17:00:00Z","v":34167,"vw":50.766193},{"c":50.755,"h":50.7601,"l":50.7405,"n":133,"o":50.755,"t":"2026-10-22T17:15:00Z","v":52217,"vw":50.749244},{"c":50.765,"h":50.765,"l":50.73,"n":184,"o":50.755,"t":"2026-10-22T17:30:00Z","v":108330,"vw":50.742613},{"c":50.765,"h":50.78,"l":50.755,"n":140,"o":50.765,"t":"2026-10-22T17:45:00Z","v":46504,"vw":50.769514},{"c":50.74,"h":50.775,"l":50.7224,"n":217,"o":50.765,"t":"2026-10-22T18:00:00Z","v":91011,"vw":50.75217},{"c":50.765,"h":50.765,"l":50.73,"n":105,"o":50.73,"t":"2026-10-22T18:15:00Z","v":42934,"vw":50.748095},{"c":50.735,"h":50.765,"l":50.735,"n":467,"o":50.765,"t":"2026-10-22T18:30:00Z","v":97699,"vw":50.749476},{"c":50.735,"h":50.74,"l":50.73,"n":76,"o":50.735,"t":"2026-10-22T18:45:00Z","v":302134,"vw":50.739692},{"c":50.745,"h":50.7469,"l":50.73,"n":170,"o":50.735,"t":"2026-10-22T19:00:00Z","v":211462,"vw":50.737336},{"c":50.78,"h":50.7899,"l":50.745,"n":643,"o":50.745,"t":"2026-10-22T19:15:00Z","v":194521,"vw":50.764419},{"c":50.815,"h":50.835,"l":50.7801,"n":348,"o":50.785,"t":"2026-10-22T19:30:00Z","v":73356,"vw":50.8188},{"c":50.82,"h":50.83,"l":50.79,"n":390,"o":50.815,"t":"2026-10-22T19:45:00Z","v":69189,"vw":50.806865},{"c":50.81,"h":50.81,"l":50.81,"n":8,"o":50.81,"t":"2026-10-22T20:00:00Z","v":1948,"vw":50.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12552609620860586,"strike":53.09154678328316,"iv":0.11977629276733445,"gamma":0.10415654757545174,"theta":-0.006565499032258233,"vega":0.023892531634209162,"rho":0.0032366285408391795,"breakevenPct":4.737399880912733},{"delta":0.15,"premium":0.3179938887110311,"strike":53.32484107722549,"iv":0.17793290135829298,"gamma":0.09529960348869099,"theta":-0.012910904382086835,"vega":0.030419199910356347,"rho":0.005150643977559919,"breakevenPct":5.575349273640069},{"delta":0.2,"premium":0.5104616812134565,"strike":53.55813537116783,"iv":0.2360895099492515,"gamma":0.08644265940193022,"theta":-0.019256309731915434,"vega":0.03694586818650353,"rho":0.007064659414280659,"breakevenPct":6.413298666367406},{"delta":0.25,"premium":0.7029294737158818,"strike":53.79142966511016,"iv":0.29424611854021004,"gamma":0.07758571531516947,"theta":-0.025601715081744036,"vega":0.043472536462650715,"rho":0.008978674851001399,"breakevenPct":7.251248059094742},{"delta":0.3,"premium":0.875,"strike":53.891882464739346,"iv":0.339884141895369,"gamma":0.07225762301282831,"theta":-0.030886652734500315,"vega":0.04961325450737721,"rho":0.010884902447578892,"breakevenPct":7.787605716865471},{"delta":0.35,"premium":0.875,"strike":52.871689703625904,"iv":0.2799158782705951,"gamma":0.09669878396358932,"theta":-0.027225527086932343,"vega":0.052498111755403955,"rho":0.012725432134557986,"breakevenPct":5.779747497787639},{"delta":0.4,"premium":0.8180588900760216,"strike":51.91564280011262,"iv":0.21256654877450656,"gamma":0.1699526498820143,"theta":-0.02259599572295022,"vega":0.05514330653278214,"rho":0.014318905182861923,"breakevenPct":3.7860690615796972},{"delta":0.45,"premium":0.42688237736967866,"strike":51.33612204054767,"iv":0.10189151790456569,"gamma":0.5297294537541573,"theta":-0.012282074379310837,"vega":0.056381720119628886,"rho":0.014462194431659765,"breakevenPct":1.8756237313862436},{"delta":0.5,"premium":0.2338251304492505,"strike":50.94796133777039,"iv":0.03825546179538859,"gamma":0.7148048459126002,"theta":-0.006094885302075581,"vega":0.05559403510570001,"rho":0.015599778106762316,"breakevenPct":0.7317190872262052},{"delta":0.55,"premium":0.31436115532841835,"strike":50.824059761033205,"iv":0.03957798987964716,"gamma":0.6586259076092675,"theta":-0.005606516973684108,"vega":0.05200840440498576,"rho":0.01811043503723804,"breakevenPct":0.6463706285408801},{"delta":0.6,"premium":0.39489718020758596,"strike":50.70015818429602,"iv":0.04090051796390572,"gamma":0.6024469693059349,"theta":-0.0051181486452926365,"vega":0.048422773704271525,"rho":0.020621091967713757,"breakevenPct":0.5610221698555554},{"delta":0.65,"premium":0.4754332050867538,"strike":50.57625660755884,"iv":0.042223046048164285,"gamma":0.5462680310026022,"theta":-0.004629780316901163,"vega":0.044837143003557275,"rho":0.02313174889818948,"breakevenPct":0.47567371117023044},{"delta":0.7,"premium":0.5559692299659214,"strike":50.45235503082166,"iv":0.04354557413242285,"gamma":0.49008909269926965,"theta":-0.004141411988509691,"vega":0.04125151230284303,"rho":0.025642405828665202,"breakevenPct":0.39032525248490574},{"delta":0.75,"premium":0.6365052548450892,"strike":50.32845345408448,"iv":0.044868102216681416,"gamma":0.4339101543959369,"theta":-0.003653043660118218,"vega":0.03766588160212879,"rho":0.028153062759140927,"breakevenPct":0.30497679379958076},{"delta":0.8,"premium":0.7170412797242571,"strike":50.2045518773473,"iv":0.04619063030093998,"gamma":0.3777312160926042,"theta":-0.0031646753317267446,"vega":0.03408025090141453,"rho":0.030663719689616654,"breakevenPct":0.21962833511425572},{"delta":0.85,"premium":0.7975773046034247,"strike":50.08065030061012,"iv":0.04751315838519854,"gamma":0.3215522777892716,"theta":-0.0026763070033352728,"vega":0.030494620200700297,"rho":0.03317437662009237,"breakevenPct":0.13427987642893102},{"delta":0.9,"premium":1.2271616481029488,"strike":49.6180641538198,"iv":0.05917523207620372,"gamma":0.23826584432606276,"theta":-0.002208059634844771,"vega":0.02443435160575382,"rho":0.03521189366394794,"breakevenPct":0.06932848243012577}],"put":[{"delta":0.1,"premium":0.058066373342471965,"strike":49.32265493369888,"iv":0.08966821294531697,"gamma":0.14554621945546736,"theta":-0.0030357723466003556,"vega":0.024650022740631404,"rho":-0.0052399494848688,"breakevenPct":3.0415497729651535},{"delta":0.15,"premium":0.08340302906885068,"strike":49.978992427327874,"iv":0.07074481729333619,"gamma":0.23807027883239285,"theta":-0.0031975836659876933,"vega":0.03329970316197232,"rho":-0.008019490107832422,"breakevenPct":1.7996666044892393},{"delta":0.2,"premium":0.43781215770028853,"strike":49.09296960574928,"iv":0.20303523314093902,"gamma":0.15931019902774868,"theta":-0.014182811252525062,"vega":0.039222723807195804,"rho":-0.009670905124173863,"breakevenPct":4.240981208327128},{"delta":0.25,"premium":0.7922212863317261,"strike":48.20694678417068,"iv":0.3353256489885418,"gamma":0.08055011922310454,"theta":-0.025168038839062427,"vega":0.045145744452419284,"rho":-0.011322320140515301,"breakevenPct":6.682295812165014},{"delta":0.3,"premium":0.8086649979676979,"strike":48.46824707316919,"iv":0.3209255652742665,"gamma":0.10967287447719973,"theta":-0.024138663124532028,"vega":0.04817909337267942,"rho":-0.013492768412701093,"breakevenPct":6.2003895390641794},{"delta":0.35,"premium":0.7221145640951839,"strike":49.07919131226929,"iv":0.2618219057003605,"gamma":0.17167266345470944,"theta":-0.01944786603849631,"vega":0.050331821805913154,"rho":-0.015821390817469493,"breakevenPct":4.82763875580771},{"delta":0.4,"premium":0.6355641302226699,"strike":49.69013555136939,"iv":0.20271824612645448,"gamma":0.23367245243221918,"theta":-0.014757068952460584,"vega":0.05248455023914688,"rho":-0.01815001322223789,"breakevenPct":3.4548879725512402},{"delta":0.45,"premium":0.549013696350156,"strike":50.30107979046949,"iv":0.14361458655254847,"gamma":0.2956722414097289,"theta":-0.010066271866424864,"vega":0.054637278672380614,"rho":-0.02047863562700629,"breakevenPct":2.0821371892947713},{"delta":0.5,"premium":0.46246326247764197,"strike":50.91202402956959,"iv":0.08451092697864249,"gamma":0.3576720303872386,"theta":-0.005375474780389144,"vega":0.05679000710561434,"rho":-0.022807258031774684,"breakevenPct":0.7093864060383019},{"delta":0.55,"premium":0.8106655944345744,"strike":51.313622256030065,"iv":0.10768791586615387,"gamma":0.2978155669457309,"theta":-0.007019363533445547,"vega":0.05590760929665778,"rho":-0.02476056244990136,"breakevenPct":0.6042970643662947},{"delta":0.6,"premium":1.2320039056899175,"strike":51.680003396252104,"iv":0.1447065091677354,"gamma":0.21745992085429536,"theta":-0.00972890037158286,"vega":0.054514629503033686,"rho":-0.026650729262798583,"breakevenPct":0.712459180157094},{"delta":0.65,"premium":1.6363436165385972,"strike":52.04845815538479,"iv":0.17709476457872367,"gamma":0.145844180952752,"theta":-0.011930869733906764,"vega":0.05279898129602082,"rho":-0.028570105207421065,"breakevenPct":0.7830849461795015},{"delta":0.7,"premium":1.9234137627418963,"strike":52.43121835032253,"iv":0.177539348416727,"gamma":0.1345231105775501,"theta":-0.010631243935875083,"vega":0.04885731544886844,"rho":-0.030690988457300734,"breakevenPct":0.5947557811835693},{"delta":0.75,"premium":2.2104839089451964,"strike":52.81397854526026,"iv":0.17798393225473036,"gamma":0.12320204020234814,"theta":-0.009331618137843398,"vega":0.044915649601716054,"rho":-0.032811871707180404,"breakevenPct":0.40642661618763676},{"delta":0.8,"premium":3.0719101123595527,"strike":53.72191011235955,"iv":0.21227415730337088,"gamma":0.09344382022471902,"theta":-0.009855056179775284,"vega":0.04004016853932583,"rho":-0.0353034355471205,"breakevenPct":0.31489864199961365},{"delta":0.85,"premium":5.415040650406505,"strike":56.06504065040651,"iv":0.3127365853658537,"gamma":0.0521471544715447,"theta":-0.012765040650406505,"vega":0.03337642276422764,"rho":-0.03892327760071547,"breakevenPct":0.31489864199961365}]},"raw":{"call":[{"delta":0.1,"premium":0.12552609620860586,"strike":53.09154678328316,"iv":0.11977629276733445,"gamma":0.10415654757545174,"theta":-0.006565499032258233,"vega":0.023892531634209162,"rho":0.0032366285408391795,"breakevenPct":4.737399880912733},{"delta":0.15,"premium":0.3179938887110311,"strike":53.32484107722549,"iv":0.17793290135829298,"gamma":0.09529960348869099,"theta":-0.012910904382086835,"vega":0.030419199910356347,"rho":0.005150643977559919,"breakevenPct":5.575349273640069},{"delta":0.2,"premium":0.5104616812134565,"strike":53.55813537116783,"iv":0.2360895099492515,"gamma":0.08644265940193022,"theta":-0.019256309731915434,"vega":0.03694586818650353,"rho":0.007064659414280659,"breakevenPct":6.413298666367406},{"delta":0.25,"premium":0.7029294737158818,"strike":53.79142966511016,"iv":0.29424611854021004,"gamma":0.07758571531516947,"theta":-0.025601715081744036,"vega":0.043472536462650715,"rho":0.008978674851001399,"breakevenPct":7.251248059094742},{"delta":0.3,"premium":0.875,"strike":53.891882464739346,"iv":0.339884141895369,"gamma":0.07225762301282831,"theta":-0.030886652734500315,"vega":0.04961325450737721,"rho":0.010884902447578892,"breakevenPct":7.787605716865471},{"delta":0.35,"premium":0.875,"strike":52.871689703625904,"iv":0.2799158782705951,"gamma":0.09669878396358932,"theta":-0.027225527086932343,"vega":0.052498111755403955,"rho":0.012725432134557986,"breakevenPct":5.779747497787639},{"delta":0.4,"premium":0.8180588900760216,"strike":51.91564280011262,"iv":0.21256654877450656,"gamma":0.1699526498820143,"theta":-0.02259599572295022,"vega":0.05514330653278214,"rho":0.014318905182861923,"breakevenPct":3.7860690615796972},{"delta":0.45,"premium":0.42688237736967866,"strike":51.33612204054767,"iv":0.10189151790456569,"gamma":0.5297294537541573,"theta":-0.012282074379310837,"vega":0.056381720119628886,"rho":0.014462194431659765,"breakevenPct":1.8756237313862436},{"delta":0.5,"premium":0.2338251304492505,"strike":50.94796133777039,"iv":0.03825546179538859,"gamma":0.7148048459126002,"theta":-0.006094885302075581,"vega":0.05559403510570001,"rho":0.015599778106762316,"breakevenPct":0.7317190872262052},{"delta":0.55,"premium":0.31436115532841835,"strike":50.824059761033205,"iv":0.03957798987964716,"gamma":0.6586259076092675,"theta":-0.005606516973684108,"vega":0.05200840440498576,"rho":0.01811043503723804,"breakevenPct":0.6463706285408801},{"delta":0.6,"premium":0.39489718020758596,"strike":50.70015818429602,"iv":0.04090051796390572,"gamma":0.6024469693059349,"theta":-0.0051181486452926365,"vega":0.048422773704271525,"rho":0.020621091967713757,"breakevenPct":0.5610221698555554},{"delta":0.65,"premium":0.4754332050867538,"strike":50.57625660755884,"iv":0.042223046048164285,"gamma":0.5462680310026022,"theta":-0.004629780316901163,"vega":0.044837143003557275,"rho":0.02313174889818948,"breakevenPct":0.47567371117023044},{"delta":0.7,"premium":0.5559692299659214,"strike":50.45235503082166,"iv":0.04354557413242285,"gamma":0.49008909269926965,"theta":-0.004141411988509691,"vega":0.04125151230284303,"rho":0.025642405828665202,"breakevenPct":0.39032525248490574},{"delta":0.75,"premium":0.6365052548450892,"strike":50.32845345408448,"iv":0.044868102216681416,"gamma":0.4339101543959369,"theta":-0.003653043660118218,"vega":0.03766588160212879,"rho":0.028153062759140927,"breakevenPct":0.30497679379958076},{"delta":0.8,"premium":0.7170412797242571,"strike":50.2045518773473,"iv":0.04619063030093998,"gamma":0.3777312160926042,"theta":-0.0031646753317267446,"vega":0.03408025090141453,"rho":0.030663719689616654,"breakevenPct":0.21962833511425572},{"delta":0.85,"premium":0.7975773046034247,"strike":50.08065030061012,"iv":0.04751315838519854,"gamma":0.3215522777892716,"theta":-0.0026763070033352728,"vega":0.030494620200700297,"rho":0.03317437662009237,"breakevenPct":0.13427987642893102},{"delta":0.9,"premium":1.2271616481029488,"strike":49.6180641538198,"iv":0.05917523207620372,"gamma":0.23826584432606276,"theta":-0.002208059634844771,"vega":0.02443435160575382,"rho":0.03521189366394794,"breakevenPct":0.06932848243012577}],"put":[{"delta":0.1,"premium":0.058066373342471965,"strike":49.32265493369888,"iv":0.08966821294531697,"gamma":0.14554621945546736,"theta":-0.0030357723466003556,"vega":0.024650022740631404,"rho":-0.0052399494848688,"breakevenPct":3.0415497729651535},{"delta":0.15,"premium":0.08340302906885068,"strike":49.978992427327874,"iv":0.07074481729333619,"gamma":0.23807027883239285,"theta":-0.0031975836659876933,"vega":0.03329970316197232,"rho":-0.008019490107832422,"breakevenPct":1.7996666044892393},{"delta":0.2,"premium":0.43781215770028853,"strike":49.09296960574928,"iv":0.20303523314093902,"gamma":0.15931019902774868,"theta":-0.014182811252525062,"vega":0.039222723807195804,"rho":-0.009670905124173863,"breakevenPct":4.240981208327128},{"delta":0.25,"premium":0.7922212863317261,"strike":48.20694678417068,"iv":0.3353256489885418,"gamma":0.08055011922310454,"theta":-0.025168038839062427,"vega":0.045145744452419284,"rho":-0.011322320140515301,"breakevenPct":6.682295812165014},{"delta":0.3,"premium":0.8086649979676979,"strike":48.46824707316919,"iv":0.3209255652742665,"gamma":0.10967287447719973,"theta":-0.024138663124532028,"vega":0.04817909337267942,"rho":-0.013492768412701093,"breakevenPct":6.2003895390641794},{"delta":0.35,"premium":0.7221145640951839,"strike":49.07919131226929,"iv":0.2618219057003605,"gamma":0.17167266345470944,"theta":-0.01944786603849631,"vega":0.050331821805913154,"rho":-0.015821390817469493,"breakevenPct":4.82763875580771},{"delta":0.4,"premium":0.6355641302226699,"strike":49.69013555136939,"iv":0.20271824612645448,"gamma":0.23367245243221918,"theta":-0.014757068952460584,"vega":0.05248455023914688,"rho":-0.01815001322223789,"breakevenPct":3.4548879725512402},{"delta":0.45,"premium":0.549013696350156,"strike":50.30107979046949,"iv":0.14361458655254847,"gamma":0.2956722414097289,"theta":-0.010066271866424864,"vega":0.054637278672380614,"rho":-0.02047863562700629,"breakevenPct":2.0821371892947713},{"delta":0.5,"premium":0.46246326247764197,"strike":50.91202402956959,"iv":0.08451092697864249,"gamma":0.3576720303872386,"theta":-0.005375474780389144,"vega":0.05679000710561434,"rho":-0.022807258031774684,"breakevenPct":0.7093864060383019},{"delta":0.55,"premium":0.8106655944345744,"strike":51.313622256030065,"iv":0.10768791586615387,"gamma":0.2978155669457309,"theta":-0.007019363533445547,"vega":0.05590760929665778,"rho":-0.02476056244990136,"breakevenPct":0.6042970643662947},{"delta":0.6,"premium":1.2320039056899175,"strike":51.680003396252104,"iv":0.1447065091677354,"gamma":0.21745992085429536,"theta":-0.00972890037158286,"vega":0.054514629503033686,"rho":-0.026650729262798583,"breakevenPct":0.712459180157094},{"delta":0.65,"premium":1.6363436165385972,"strike":52.04845815538479,"iv":0.17709476457872367,"gamma":0.145844180952752,"theta":-0.011930869733906764,"vega":0.05279898129602082,"rho":-0.028570105207421065,"breakevenPct":0.7830849461795015},{"delta":0.7,"premium":1.9234137627418963,"strike":52.43121835032253,"iv":0.177539348416727,"gamma":0.1345231105775501,"theta":-0.010631243935875083,"vega":0.04885731544886844,"rho":-0.030690988457300734,"breakevenPct":0.5947557811835693},{"delta":0.75,"premium":2.2104839089451964,"strike":52.81397854526026,"iv":0.17798393225473036,"gamma":0.12320204020234814,"theta":-0.009331618137843398,"vega":0.044915649601716054,"rho":-0.032811871707180404,"breakevenPct":0.40642661618763676},{"delta":0.8,"premium":3.0719101123595527,"strike":53.72191011235955,"iv":0.21227415730337088,"gamma":0.09344382022471902,"theta":-0.009855056179775284,"vega":0.04004016853932583,"rho":-0.0353034355471205,"breakevenPct":0.31489864199961365},{"delta":0.85,"premium":5.415040650406505,"strike":56.06504065040651,"iv":0.3127365853658537,"gamma":0.0521471544715447,"theta":-0.012765040650406505,"vega":0.03337642276422764,"rho":-0.03892327760071547,"breakevenPct":0.31489864199961365}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}