{"symbol":"NEAR","url":"https://intraalpha.com/companies/NEAR","capturedAt":"2026-10-22T23:21:55.221Z","state":"ready","quote":{"symbol":"NEAR","last_price":50.02,"prev_close":49.9,"regular_close":50.02,"change":0.12,"change_pct":0.2405,"regular_change":0.12,"regular_change_pct":0.2405,"extended_change":0,"extended_change_pct":0,"bid":49.79,"ask":50.06,"bid_size":100,"ask_size":300,"volume":1752496,"vwap":50.028317,"open":49.95,"high":50.0599,"low":49.95,"close":50.02,"trade_count":2984,"last_trade_at":"2026-10-22T22:30:05.196641002Z","last_quote_at":"2026-10-22T21:41:31.342885553Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:50.793612965-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5100000000,"net_expense_ratio":0.0025,"portfolio_turnover":1.63,"dividend_yield":0.047,"inception_date":"2013-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:54.794278+00:00"},"optionObservedAt":"2026-10-22T19:55:05.811Z","bars":[{"c":49.9106,"h":49.95,"l":49.9106,"n":46,"o":49.95,"t":"2026-10-15T13:30:00Z","v":15836,"vw":49.939148},{"c":49.94,"h":49.9498,"l":49.93,"n":62,"o":49.93,"t":"2026-10-15T13:35:00Z","v":7769,"vw":49.941827},{"c":49.9326,"h":49.94,"l":49.93,"n":55,"o":49.94,"t":"2026-10-15T13:40:00Z","v":18375,"vw":49.934397},{"c":49.935,"h":49.935,"l":49.935,"n":29,"o":49.935,"t":"2026-10-15T13:45:00Z","v":3399,"vw":49.935},{"c":49.9541,"h":49.955,"l":49.94,"n":22,"o":49.94,"t":"2026-10-15T13:50:00Z","v":4202,"vw":49.951658},{"c":49.96,"h":49.96,"l":49.955,"n":41,"o":49.955,"t":"2026-10-15T13:55:00Z","v":6905,"vw":49.957942},{"c":49.945,"h":49.97,"l":49.945,"n":72,"o":49.96,"t":"2026-10-15T14:00:00Z","v":9808,"vw":49.95605},{"c":49.945,"h":49.95,"l":49.9429,"n":20,"o":49.945,"t":"2026-10-15T14:05:00Z","v":6649,"vw":49.945452},{"c":49.945,"h":49.945,"l":49.9401,"n":20,"o":49.945,"t":"2026-10-15T14:10:00Z","v":1911,"vw":49.943371},{"c":49.945,"h":49.9477,"l":49.9401,"n":17,"o":49.945,"t":"2026-10-15T14:15:00Z","v":6134,"vw":49.942085},{"c":49.945,"h":49.9459,"l":49.94,"n":13,"o":49.94,"t":"2026-10-15T14:20:00Z","v":3047,"vw":49.941675},{"c":49.9492,"h":49.95,"l":49.945,"n":15,"o":49.945,"t":"2026-10-15T14:25:00Z","v":8091,"vw":49.94686},{"c":49.955,"h":49.9558,"l":49.95,"n":69,"o":49.95,"t":"2026-10-15T14:30:00Z","v":12586,"vw":49.951625},{"c":49.955,"h":49.96,"l":49.9544,"n":20,"o":49.955,"t":"2026-10-15T14:35:00Z","v":6249,"vw":49.95684},{"c":49.95,"h":49.955,"l":49.95,"n":25,"o":49.955,"t":"2026-10-15T14:40:00Z","v":5891,"vw":49.954284},{"c":49.935,"h":49.9499,"l":49.935,"n":26,"o":49.945,"t":"2026-10-15T14:45:00Z","v":3872,"vw":49.943917},{"c":49.945,"h":49.947,"l":49.94,"n":23,"o":49.94,"t":"2026-10-15T14:50:00Z","v":10688,"vw":49.944201},{"c":49.935887,"h":49.945,"l":49.9351,"n":28,"o":49.945,"t":"2026-10-15T14:55:00Z","v":3208,"vw":49.941083},{"c":49.93,"h":49.9358,"l":49.93,"n":20,"o":49.9358,"t":"2026-10-15T15:00:00Z","v":3195,"vw":49.933161},{"c":49.925,"h":49.9262,"l":49.925,"n":7,"o":49.925,"t":"2026-10-15T15:05:00Z","v":2487,"vw":49.92578},{"c":49.9258,"h":49.9276,"l":49.9201,"n":11,"o":49.9201,"t":"2026-10-15T15:10:00Z","v":7248,"vw":49.921489},{"c":49.9254,"h":49.93,"l":49.925,"n":16,"o":49.925,"t":"2026-10-15T15:15:00Z","v":3429,"vw":49.926752},{"c":49.925,"h":49.9299,"l":49.92,"n":44,"o":49.925,"t":"2026-10-15T15:20:00Z","v":6963,"vw":49.924009},{"c":49.9277,"h":49.9277,"l":49.925,"n":11,"o":49.925,"t":"2026-10-15T15:25:00Z","v":7218,"vw":49.927332},{"c":49.925,"h":49.925,"l":49.925,"n":1,"o":49.925,"t":"2026-10-15T15:30:00Z","v":2130,"vw":49.925},{"c":49.925,"h":49.93,"l":49.925,"n":12,"o":49.925,"t":"2026-10-15T15:35:00Z","v":2880,"vw":49.926092},{"c":49.925,"h":49.93,"l":49.925,"n":19,"o":49.93,"t":"2026-10-15T15:40:00Z","v":2072,"vw":49.926014},{"c":49.9232,"h":49.925,"l":49.9232,"n":7,"o":49.925,"t":"2026-10-15T15:45:00Z","v":1453,"vw":49.92487},{"c":49.9276,"h":49.93,"l":49.925,"n":23,"o":49.925,"t":"2026-10-15T15:50:00Z","v":5425,"vw":49.927175},{"c":49.92,"h":49.925,"l":49.92,"n":39,"o":49.925,"t":"2026-10-15T15:55:00Z","v":3776,"vw":49.921517},{"c":49.9173,"h":49.919,"l":49.9144,"n":4,"o":49.9144,"t":"2026-10-15T16:00:00Z","v":1312,"vw":49.917778},{"c":49.925,"h":49.925,"l":49.925,"n":13,"o":49.925,"t":"2026-10-15T16:05:00Z","v":1851,"vw":49.925},{"c":49.925,"h":49.9277,"l":49.925,"n":3,"o":49.9277,"t":"2026-10-15T16:10:00Z","v":360,"vw":49.9262},{"c":49.925,"h":49.93,"l":49.925,"n":16,"o":49.93,"t":"2026-10-15T16:15:00Z","v":4315,"vw":49.928528},{"c":49.9299,"h":49.9299,"l":49.9276,"n":7,"o":49.9299,"t":"2026-10-15T16:20:00Z","v":1786,"vw":49.92941},{"c":49.93,"h":49.93,"l":49.925,"n":9,"o":49.925,"t":"2026-10-15T16:25:00Z","v":1663,"vw":49.928433},{"c":49.935,"h":49.94,"l":49.9301,"n":36,"o":49.935,"t":"2026-10-15T16:30:00Z","v":26705,"vw":49.939376},{"c":49.935,"h":49.9358,"l":49.935,"n":12,"o":49.935,"t":"2026-10-15T16:35:00Z","v":5988,"vw":49.935534},{"c":49.935,"h":49.9397,"l":49.935,"n":18,"o":49.935,"t":"2026-10-15T16:40:00Z","v":11644,"vw":49.937802},{"c":49.935,"h":49.935,"l":49.935,"n":5,"o":49.935,"t":"2026-10-15T16:45:00Z","v":373,"vw":49.935},{"c":49.9301,"h":49.94,"l":49.93,"n":42,"o":49.9376,"t":"2026-10-15T16:50:00Z","v":67917,"vw":49.939168},{"c":49.9326,"h":49.9326,"l":49.93,"n":13,"o":49.93,"t":"2026-10-15T16:55:00Z","v":1576,"vw":49.931356},{"c":49.925,"h":49.93,"l":49.9201,"n":50,"o":49.93,"t":"2026-10-15T17:00:00Z","v":10357,"vw":49.925509},{"c":49.93,"h":49.93,"l":49.925,"n":24,"o":49.925,"t":"2026-10-15T17:05:00Z","v":6405,"vw":49.926929},{"c":49.9245,"h":49.93,"l":49.9241,"n":9,"o":49.93,"t":"2026-10-15T17:10:00Z","v":2169,"vw":49.925774},{"c":49.93,"h":49.93,"l":49.9247,"n":12,"o":49.93,"t":"2026-10-15T17:15:00Z","v":4279,"vw":49.928072},{"c":49.925,"h":49.93,"l":49.925,"n":5,"o":49.93,"t":"2026-10-15T17:20:00Z","v":355,"vw":49.926805},{"c":49.935,"h":49.9376,"l":49.93,"n":28,"o":49.93,"t":"2026-10-15T17:25:00Z","v":4438,"vw":49.933618},{"c":49.935,"h":49.935,"l":49.935,"n":7,"o":49.935,"t":"2026-10-15T17:30:00Z","v":687,"vw":49.935},{"c":49.935,"h":49.9377,"l":49.9301,"n":14,"o":49.935,"t":"2026-10-15T17:35:00Z","v":1729,"vw":49.935368},{"c":49.935,"h":49.935476,"l":49.9328,"n":14,"o":49.935476,"t":"2026-10-15T17:40:00Z","v":1650,"vw":49.934806},{"c":49.935,"h":49.935,"l":49.935,"n":7,"o":49.935,"t":"2026-10-15T17:45:00Z","v":872,"vw":49.935},{"c":49.935442,"h":49.94,"l":49.93,"n":39,"o":49.94,"t":"2026-10-15T17:50:00Z","v":12462,"vw":49.933917},{"c":49.935,"h":49.94,"l":49.93,"n":18,"o":49.935,"t":"2026-10-15T17:55:00Z","v":8098,"vw":49.931913},{"c":49.9397,"h":49.9397,"l":49.935,"n":19,"o":49.935,"t":"2026-10-15T18:00:00Z","v":3666,"vw":49.935263},{"c":49.935,"h":49.9365,"l":49.935,"n":8,"o":49.9365,"t":"2026-10-15T18:05:00Z","v":860,"vw":49.935374},{"c":49.935,"h":49.935,"l":49.935,"n":8,"o":49.935,"t":"2026-10-15T18:10:00Z","v":2056,"vw":49.935},{"c":49.94,"h":49.95,"l":49.9301,"n":44,"o":49.935,"t":"2026-10-15T18:15:00Z","v":4539,"vw":49.939816},{"c":49.945,"h":49.95,"l":49.94,"n":16,"o":49.95,"t":"2026-10-15T18:25:00Z","v":4984,"vw":49.945226},{"c":49.94,"h":49.945,"l":49.94,"n":26,"o":49.945,"t":"2026-10-15T18:30:00Z","v":2368,"vw":49.941416},{"c":49.94,"h":49.94,"l":49.935,"n":52,"o":49.94,"t":"2026-10-15T18:35:00Z","v":9649,"vw":49.936178},{"c":49.935,"h":49.94,"l":49.9339,"n":41,"o":49.9339,"t":"2026-10-15T18:40:00Z","v":17552,"vw":49.939147},{"c":49.937,"h":49.94,"l":49.9301,"n":24,"o":49.935,"t":"2026-10-15T18:45:00Z","v":5322,"vw":49.935745},{"c":49.935,"h":49.9358,"l":49.935,"n":9,"o":49.935,"t":"2026-10-15T18:50:00Z","v":2478,"vw":49.935045},{"c":49.935,"h":49.94,"l":49.935,"n":19,"o":49.935,"t":"2026-10-15T18:55:00Z","v":4910,"vw":49.935858},{"c":49.94,"h":49.94,"l":49.93,"n":20,"o":49.935,"t":"2026-10-15T19:00:00Z","v":8202,"vw":49.932432},{"c":49.935,"h":49.94,"l":49.935,"n":22,"o":49.94,"t":"2026-10-15T19:05:00Z","v":14382,"vw":49.939129},{"c":49.94,"h":49.94,"l":49.93,"n":18,"o":49.94,"t":"2026-10-15T19:10:00Z","v":1906,"vw":49.936816},{"c":49.935,"h":49.94,"l":49.93,"n":33,"o":49.94,"t":"2026-10-15T19:15:00Z","v":4727,"vw":49.933448},{"c":49.94,"h":49.94,"l":49.93,"n":71,"o":49.94,"t":"2026-10-15T19:20:00Z","v":8930,"vw":49.935391},{"c":49.934,"h":49.94,"l":49.934,"n":11,"o":49.934,"t":"2026-10-15T19:25:00Z","v":885,"vw":49.934999},{"c":49.94,"h":49.94,"l":49.93,"n":28,"o":49.93,"t":"2026-10-15T19:30:00Z","v":5722,"vw":49.934873},{"c":49.94,"h":49.945,"l":49.935,"n":37,"o":49.935,"t":"2026-10-15T19:35:00Z","v":3803,"vw":49.939231},{"c":49.94,"h":49.95,"l":49.94,"n":27,"o":49.9454,"t":"2026-10-15T19:40:00Z","v":4837,"vw":49.945162},{"c":49.945,"h":49.95,"l":49.9442,"n":50,"o":49.9442,"t":"2026-10-15T19:45:00Z","v":7783,"vw":49.946008},{"c":49.945,"h":49.95,"l":49.94,"n":84,"o":49.945,"t":"2026-10-15T19:50:00Z","v":18900,"vw":49.944005},{"c":49.95,"h":49.95,"l":49.94,"n":158,"o":49.95,"t":"2026-10-15T19:55:00Z","v":23799,"vw":49.943417},{"c":49.95,"h":49.95,"l":49.95,"n":6,"o":49.95,"t":"2026-10-15T20:00:00Z","v":1655,"vw":49.95},{"c":49.94,"h":49.94,"l":49.94,"n":1,"o":49.94,"t":"2026-10-16T10:15:00Z","v":138,"vw":49.94},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-16T11:55:00Z","v":200,"vw":49.95},{"c":49.935,"h":49.95,"l":49.91,"n":20,"o":49.95,"t":"2026-10-16T13:30:00Z","v":11816,"vw":49.946697},{"c":49.95,"h":49.95,"l":49.935,"n":28,"o":49.935,"t":"2026-10-16T13:35:00Z","v":3086,"vw":49.943729},{"c":49.96,"h":49.965,"l":49.96,"n":12,"o":49.96,"t":"2026-10-16T13:40:00Z","v":2201,"vw":49.960259},{"c":49.965,"h":49.965,"l":49.95,"n":64,"o":49.965,"t":"2026-10-16T13:45:00Z","v":21798,"vw":49.960176},{"c":49.9776,"h":49.9776,"l":49.9673,"n":29,"o":49.9673,"t":"2026-10-16T13:50:00Z","v":9744,"vw":49.970939},{"c":49.965,"h":49.965,"l":49.965,"n":1,"o":49.965,"t":"2026-10-16T13:55:00Z","v":199,"vw":49.965},{"c":49.975,"h":49.98,"l":49.975,"n":28,"o":49.9775,"t":"2026-10-16T14:00:00Z","v":2856,"vw":49.975369},{"c":49.97,"h":49.9761,"l":49.97,"n":15,"o":49.975,"t":"2026-10-16T14:05:00Z","v":3778,"vw":49.975018},{"c":49.975,"h":49.98,"l":49.9701,"n":40,"o":49.9707,"t":"2026-10-16T14:10:00Z","v":5262,"vw":49.974788},{"c":49.975,"h":49.9773,"l":49.97,"n":28,"o":49.9773,"t":"2026-10-16T14:15:00Z","v":8785,"vw":49.971832},{"c":49.975,"h":49.975,"l":49.9723,"n":5,"o":49.9723,"t":"2026-10-16T14:20:00Z","v":1228,"vw":49.974725},{"c":49.975,"h":49.977,"l":49.9701,"n":32,"o":49.9701,"t":"2026-10-16T14:25:00Z","v":19493,"vw":49.974544},{"c":49.98,"h":49.985,"l":49.975,"n":132,"o":49.9761,"t":"2026-10-16T14:30:00Z","v":21551,"vw":49.979402},{"c":49.979,"h":49.979,"l":49.974,"n":9,"o":49.974,"t":"2026-10-16T14:35:00Z","v":2370,"vw":49.975005},{"c":49.975,"h":49.9796,"l":49.97,"n":51,"o":49.975,"t":"2026-10-16T14:40:00Z","v":14451,"vw":49.972578},{"c":49.975,"h":49.9799,"l":49.97,"n":32,"o":49.97,"t":"2026-10-16T14:45:00Z","v":2820,"vw":49.975906},{"c":49.975,"h":49.975,"l":49.97,"n":17,"o":49.97,"t":"2026-10-16T14:50:00Z","v":1495,"vw":49.973818},{"c":49.965,"h":49.975,"l":49.96,"n":115,"o":49.975,"t":"2026-10-16T14:55:00Z","v":26363,"vw":49.968113},{"c":49.965,"h":49.9677,"l":49.965,"n":16,"o":49.965,"t":"2026-10-16T15:00:00Z","v":1722,"vw":49.965324},{"c":49.975,"h":49.975,"l":49.965,"n":47,"o":49.965,"t":"2026-10-16T15:05:00Z","v":5745,"vw":49.968959},{"c":49.975,"h":49.9756,"l":49.9701,"n":13,"o":49.9755,"t":"2026-10-16T15:10:00Z","v":1740,"vw":49.974251},{"c":49.975,"h":49.9755,"l":49.97,"n":17,"o":49.975,"t":"2026-10-16T15:15:00Z","v":2149,"vw":49.97474},{"c":49.975,"h":49.9758,"l":49.975,"n":9,"o":49.9758,"t":"2026-10-16T15:20:00Z","v":573,"vw":49.975166},{"c":49.975,"h":49.98,"l":49.96,"n":72,"o":49.98,"t":"2026-10-16T15:25:00Z","v":22659,"vw":49.970832},{"c":49.975,"h":49.975,"l":49.97,"n":9,"o":49.975,"t":"2026-10-16T15:30:00Z","v":830,"vw":49.973698},{"c":49.975,"h":49.9755,"l":49.975,"n":6,"o":49.9755,"t":"2026-10-16T15:35:00Z","v":1449,"vw":49.975407},{"c":49.975,"h":49.975,"l":49.975,"n":3,"o":49.975,"t":"2026-10-16T15:40:00Z","v":911,"vw":49.975},{"c":49.975,"h":49.975,"l":49.9701,"n":16,"o":49.9701,"t":"2026-10-16T15:45:00Z","v":4740,"vw":49.970874},{"c":49.9701,"h":49.975,"l":49.9701,"n":12,"o":49.975,"t":"2026-10-16T15:50:00Z","v":679,"vw":49.973036},{"c":49.965,"h":49.98,"l":49.965,"n":26,"o":49.9701,"t":"2026-10-16T15:55:00Z","v":90723,"vw":49.979812},{"c":49.965,"h":49.965,"l":49.965,"n":3,"o":49.965,"t":"2026-10-16T16:00:00Z","v":1126,"vw":49.965},{"c":49.9699,"h":49.9699,"l":49.965,"n":15,"o":49.965,"t":"2026-10-16T16:05:00Z","v":1350,"vw":49.966294},{"c":49.965,"h":49.97,"l":49.96,"n":88,"o":49.9667,"t":"2026-10-16T16:10:00Z","v":32107,"vw":49.967369},{"c":49.955,"h":49.965,"l":49.955,"n":34,"o":49.965,"t":"2026-10-16T16:15:00Z","v":5900,"vw":49.961913},{"c":49.945,"h":49.9571,"l":49.945,"n":65,"o":49.956,"t":"2026-10-16T16:20:00Z","v":12613,"vw":49.954756},{"c":49.945,"h":49.9475,"l":49.9444,"n":24,"o":49.945,"t":"2026-10-16T16:25:00Z","v":1738,"vw":49.945128},{"c":49.9442,"h":49.9444,"l":49.9442,"n":14,"o":49.9444,"t":"2026-10-16T16:30:00Z","v":659,"vw":49.944252},{"c":49.9476,"h":49.9476,"l":49.9437,"n":19,"o":49.9437,"t":"2026-10-16T16:35:00Z","v":3979,"vw":49.944641},{"c":49.95,"h":49.95,"l":49.94,"n":49,"o":49.94,"t":"2026-10-16T16:40:00Z","v":4576,"vw":49.944581},{"c":49.935,"h":49.945,"l":49.935,"n":73,"o":49.94,"t":"2026-10-16T16:45:00Z","v":8368,"vw":49.940392},{"c":49.94,"h":49.94,"l":49.935,"n":46,"o":49.935,"t":"2026-10-16T16:50:00Z","v":4951,"vw":49.937073},{"c":49.945,"h":49.9458,"l":49.935,"n":55,"o":49.9458,"t":"2026-10-16T16:55:00Z","v":7532,"vw":49.939639},{"c":49.945,"h":49.9499,"l":49.935,"n":26,"o":49.945,"t":"2026-10-16T17:00:00Z","v":6739,"vw":49.944437},{"c":49.95,"h":49.95,"l":49.95,"n":5,"o":49.95,"t":"2026-10-16T17:05:00Z","v":265,"vw":49.95},{"c":49.945,"h":49.95,"l":49.945,"n":23,"o":49.95,"t":"2026-10-16T17:10:00Z","v":3035,"vw":49.949346},{"c":49.95,"h":49.95,"l":49.95,"n":3,"o":49.95,"t":"2026-10-16T17:15:00Z","v":194,"vw":49.95},{"c":49.95,"h":49.9523,"l":49.95,"n":10,"o":49.9523,"t":"2026-10-16T17:20:00Z","v":387,"vw":49.951387},{"c":49.9501,"h":49.9599,"l":49.945,"n":26,"o":49.955,"t":"2026-10-16T17:25:00Z","v":6720,"vw":49.949351},{"c":49.956,"h":49.9597,"l":49.9499,"n":26,"o":49.955,"t":"2026-10-16T17:30:00Z","v":2753,"vw":49.952771},{"c":49.945,"h":49.955,"l":49.945,"n":13,"o":49.955,"t":"2026-10-16T17:35:00Z","v":1116,"vw":49.949892},{"c":49.955,"h":49.96,"l":49.95,"n":10,"o":49.96,"t":"2026-10-16T17:40:00Z","v":3293,"vw":49.959254},{"c":49.95,"h":49.9581,"l":49.95,"n":11,"o":49.9563,"t":"2026-10-16T17:45:00Z","v":8135,"vw":49.956383},{"c":49.96,"h":49.96,"l":49.95,"n":6,"o":49.9568,"t":"2026-10-16T17:50:00Z","v":3715,"vw":49.956274},{"c":49.955,"h":49.955,"l":49.95,"n":7,"o":49.955,"t":"2026-10-16T17:55:00Z","v":1158,"vw":49.953607},{"c":49.9599,"h":49.96,"l":49.95,"n":12,"o":49.9501,"t":"2026-10-16T18:05:00Z","v":2656,"vw":49.953951},{"c":49.95,"h":49.96,"l":49.9401,"n":24,"o":49.9562,"t":"2026-10-16T18:10:00Z","v":14413,"vw":49.956942},{"c":49.945,"h":49.955,"l":49.9442,"n":25,"o":49.955,"t":"2026-10-16T18:15:00Z","v":16635,"vw":49.949893},{"c":49.95,"h":49.96,"l":49.95,"n":12,"o":49.95,"t":"2026-10-16T18:20:00Z","v":12199,"vw":49.955254},{"c":49.95,"h":49.9557,"l":49.95,"n":38,"o":49.955,"t":"2026-10-16T18:25:00Z","v":6427,"vw":49.954901},{"c":49.955,"h":49.955,"l":49.95,"n":19,"o":49.95,"t":"2026-10-16T18:30:00Z","v":1983,"vw":49.951608},{"c":49.945,"h":49.955,"l":49.945,"n":19,"o":49.955,"t":"2026-10-16T18:35:00Z","v":2872,"vw":49.949342},{"c":49.9442,"h":49.945,"l":49.9442,"n":16,"o":49.945,"t":"2026-10-16T18:40:00Z","v":1465,"vw":49.944866},{"c":49.9499,"h":49.95,"l":49.9441,"n":19,"o":49.9442,"t":"2026-10-16T18:45:00Z","v":3736,"vw":49.946283},{"c":49.955,"h":49.955,"l":49.945,"n":29,"o":49.945,"t":"2026-10-16T18:50:00Z","v":10478,"vw":49.952423},{"c":49.955,"h":49.955,"l":49.9525,"n":27,"o":49.955,"t":"2026-10-16T18:55:00Z","v":9896,"vw":49.954876},{"c":49.96,"h":49.96,"l":49.9537,"n":29,"o":49.9537,"t":"2026-10-16T19:00:00Z","v":4244,"vw":49.955093},{"c":49.965,"h":49.965,"l":49.96,"n":32,"o":49.9626,"t":"2026-10-16T19:05:00Z","v":5417,"vw":49.963734},{"c":49.965,"h":49.9699,"l":49.9628,"n":28,"o":49.965,"t":"2026-10-16T19:10:00Z","v":5385,"vw":49.965104},{"c":49.965,"h":49.965,"l":49.9637,"n":10,"o":49.965,"t":"2026-10-16T19:15:00Z","v":1337,"vw":49.964577},{"c":49.965,"h":49.965,"l":49.965,"n":6,"o":49.965,"t":"2026-10-16T19:20:00Z","v":412,"vw":49.965},{"c":49.9799,"h":49.98,"l":49.965,"n":72,"o":49.965,"t":"2026-10-16T19:25:00Z","v":8692,"vw":49.972758},{"c":49.975,"h":49.9799,"l":49.9701,"n":19,"o":49.975,"t":"2026-10-16T19:30:00Z","v":4450,"vw":49.976322},{"c":49.975,"h":49.975,"l":49.975,"n":24,"o":49.975,"t":"2026-10-16T19:35:00Z","v":2633,"vw":49.975},{"c":49.975,"h":49.975,"l":49.9725,"n":16,"o":49.975,"t":"2026-10-16T19:40:00Z","v":1782,"vw":49.974677},{"c":49.9739,"h":49.9798,"l":49.9739,"n":42,"o":49.975,"t":"2026-10-16T19:45:00Z","v":3948,"vw":49.975214},{"c":49.975,"h":49.98,"l":49.97,"n":111,"o":49.975,"t":"2026-10-16T19:50:00Z","v":17770,"vw":49.977594},{"c":49.97,"h":49.975,"l":49.97,"n":56,"o":49.975,"t":"2026-10-16T19:55:00Z","v":2699,"vw":49.971525},{"c":49.97,"h":49.97,"l":49.97,"n":10,"o":49.97,"t":"2026-10-16T20:00:00Z","v":1925,"vw":49.97},{"c":49.97,"h":49.98,"l":49.9545,"n":46,"o":49.97,"t":"2026-10-19T13:30:00Z","v":10232,"vw":49.968847},{"c":49.9678,"h":49.9699,"l":49.965,"n":54,"o":49.965,"t":"2026-10-19T13:35:00Z","v":5555,"vw":49.966048},{"c":49.965,"h":49.97,"l":49.965,"n":24,"o":49.9678,"t":"2026-10-19T13:40:00Z","v":6526,"vw":49.969141},{"c":49.965,"h":49.97,"l":49.9601,"n":10,"o":49.965,"t":"2026-10-19T13:45:00Z","v":4450,"vw":49.96515},{"c":49.965,"h":49.9677,"l":49.965,"n":30,"o":49.965,"t":"2026-10-19T13:50:00Z","v":7135,"vw":49.965743},{"c":49.965,"h":49.97,"l":49.9607,"n":11,"o":49.965,"t":"2026-10-19T13:55:00Z","v":3687,"vw":49.966454},{"c":49.97,"h":49.97,"l":49.965,"n":28,"o":49.97,"t":"2026-10-19T14:00:00Z","v":4749,"vw":49.969886},{"c":49.97,"h":49.975,"l":49.965,"n":19,"o":49.975,"t":"2026-10-19T14:05:00Z","v":1238,"vw":49.971959},{"c":49.975,"h":49.9777,"l":49.9723,"n":25,"o":49.9723,"t":"2026-10-19T14:10:00Z","v":1953,"vw":49.974916},{"c":49.9668,"h":49.975,"l":49.965,"n":42,"o":49.975,"t":"2026-10-19T14:15:00Z","v":14760,"vw":49.966258},{"c":49.965,"h":49.9699,"l":49.9647,"n":13,"o":49.9647,"t":"2026-10-19T14:20:00Z","v":2834,"vw":49.965479},{"c":49.96,"h":49.965,"l":49.96,"n":44,"o":49.965,"t":"2026-10-19T14:25:00Z","v":4029,"vw":49.961692},{"c":49.965,"h":49.97,"l":49.9598,"n":21,"o":49.9598,"t":"2026-10-19T14:30:00Z","v":4572,"vw":49.96486},{"c":49.965,"h":49.9672,"l":49.96,"n":14,"o":49.965,"t":"2026-10-19T14:35:00Z","v":7976,"vw":49.966308},{"c":49.955,"h":49.965,"l":49.9542,"n":25,"o":49.965,"t":"2026-10-19T14:40:00Z","v":2910,"vw":49.956012},{"c":49.955,"h":49.96,"l":49.9535,"n":18,"o":49.955,"t":"2026-10-19T14:45:00Z","v":12306,"vw":49.957412},{"c":49.955,"h":49.955,"l":49.955,"n":3,"o":49.955,"t":"2026-10-19T14:50:00Z","v":332,"vw":49.955},{"c":49.955,"h":49.955,"l":49.955,"n":25,"o":49.955,"t":"2026-10-19T14:55:00Z","v":6271,"vw":49.955},{"c":49.955,"h":49.955,"l":49.955,"n":7,"o":49.955,"t":"2026-10-19T15:00:00Z","v":555,"vw":49.955},{"c":49.96,"h":49.96,"l":49.955,"n":23,"o":49.955,"t":"2026-10-19T15:05:00Z","v":7840,"vw":49.95531},{"c":49.955,"h":49.96,"l":49.9542,"n":23,"o":49.955,"t":"2026-10-19T15:10:00Z","v":10374,"vw":49.956379},{"c":49.955,"h":49.96,"l":49.95,"n":25,"o":49.955,"t":"2026-10-19T15:15:00Z","v":3773,"vw":49.955457},{"c":49.955,"h":49.9596,"l":49.955,"n":21,"o":49.955,"t":"2026-10-19T15:20:00Z","v":2714,"vw":49.955751},{"c":49.955,"h":49.955,"l":49.95,"n":31,"o":49.955,"t":"2026-10-19T15:25:00Z","v":6963,"vw":49.953055},{"c":49.9554,"h":49.96,"l":49.955,"n":34,"o":49.96,"t":"2026-10-19T15:30:00Z","v":32176,"vw":49.959075},{"c":49.955,"h":49.9557,"l":49.95,"n":20,"o":49.955,"t":"2026-10-19T15:35:00Z","v":3809,"vw":49.953824},{"c":49.945,"h":49.9554,"l":49.94,"n":62,"o":49.955,"t":"2026-10-19T15:40:00Z","v":74262,"vw":49.941688},{"c":49.945,"h":49.95,"l":49.945,"n":32,"o":49.945,"t":"2026-10-19T15:45:00Z","v":4698,"vw":49.945514},{"c":49.9457,"h":49.9457,"l":49.94,"n":25,"o":49.9453,"t":"2026-10-19T15:50:00Z","v":10224,"vw":49.944961},{"c":49.9397,"h":49.9454,"l":49.935,"n":44,"o":49.94,"t":"2026-10-19T15:55:00Z","v":13427,"vw":49.940655},{"c":49.9353,"h":49.94,"l":49.935,"n":16,"o":49.935,"t":"2026-10-19T16:00:00Z","v":4044,"vw":49.936434},{"c":49.935,"h":49.935,"l":49.93,"n":24,"o":49.935,"t":"2026-10-19T16:05:00Z","v":2830,"vw":49.934141},{"c":49.9349,"h":49.94,"l":49.9349,"n":38,"o":49.935,"t":"2026-10-19T16:10:00Z","v":7421,"vw":49.935192},{"c":49.935,"h":49.9357,"l":49.93,"n":14,"o":49.935,"t":"2026-10-19T16:15:00Z","v":7459,"vw":49.935255},{"c":49.935,"h":49.935,"l":49.93,"n":16,"o":49.935,"t":"2026-10-19T16:20:00Z","v":7511,"vw":49.93097},{"c":49.94,"h":49.94,"l":49.93,"n":32,"o":49.935,"t":"2026-10-19T16:25:00Z","v":64600,"vw":49.930242},{"c":49.935,"h":49.935,"l":49.9349,"n":18,"o":49.935,"t":"2026-10-19T16:30:00Z","v":6859,"vw":49.934975},{"c":49.935,"h":49.9358,"l":49.93,"n":20,"o":49.935,"t":"2026-10-19T16:35:00Z","v":8690,"vw":49.93147},{"c":49.9356,"h":49.9356,"l":49.935,"n":13,"o":49.935,"t":"2026-10-19T16:40:00Z","v":2450,"vw":49.935214},{"c":49.935,"h":49.9355,"l":49.935,"n":16,"o":49.935,"t":"2026-10-19T16:45:00Z","v":2892,"vw":49.935047},{"c":49.935,"h":49.935,"l":49.935,"n":6,"o":49.935,"t":"2026-10-19T16:50:00Z","v":710,"vw":49.935},{"c":49.9349,"h":49.94,"l":49.9349,"n":29,"o":49.935,"t":"2026-10-19T16:55:00Z","v":11465,"vw":49.935192},{"c":49.935,"h":49.94,"l":49.935,"n":19,"o":49.935,"t":"2026-10-19T17:00:00Z","v":8098,"vw":49.938665},{"c":49.935,"h":49.94,"l":49.93,"n":30,"o":49.935,"t":"2026-10-19T17:05:00Z","v":2905,"vw":49.934321},{"c":49.9351,"h":49.9351,"l":49.93,"n":21,"o":49.9325,"t":"2026-10-19T17:10:00Z","v":3474,"vw":49.934279},{"c":49.935,"h":49.935,"l":49.93,"n":9,"o":49.93,"t":"2026-10-19T17:15:00Z","v":4153,"vw":49.931048},{"c":49.935,"h":49.9399,"l":49.935,"n":7,"o":49.9399,"t":"2026-10-19T17:20:00Z","v":7422,"vw":49.935462},{"c":49.935,"h":49.94,"l":49.93,"n":22,"o":49.935,"t":"2026-10-19T17:25:00Z","v":28005,"vw":49.939637},{"c":49.935,"h":49.935,"l":49.935,"n":4,"o":49.935,"t":"2026-10-19T17:30:00Z","v":1430,"vw":49.935},{"c":49.935,"h":49.935,"l":49.93,"n":27,"o":49.935,"t":"2026-10-19T17:35:00Z","v":8074,"vw":49.932219},{"c":49.935,"h":49.9376,"l":49.9349,"n":38,"o":49.935,"t":"2026-10-19T17:40:00Z","v":6748,"vw":49.935043},{"c":49.935,"h":49.94,"l":49.935,"n":22,"o":49.935,"t":"2026-10-19T17:45:00Z","v":34803,"vw":49.939383},{"c":49.935,"h":49.9366,"l":49.935,"n":27,"o":49.935,"t":"2026-10-19T17:50:00Z","v":3789,"vw":49.935142},{"c":49.935,"h":49.9399,"l":49.935,"n":12,"o":49.9399,"t":"2026-10-19T17:55:00Z","v":2553,"vw":49.935412},{"c":49.945,"h":49.945,"l":49.93,"n":15,"o":49.93,"t":"2026-10-19T18:00:00Z","v":1963,"vw":49.937433},{"c":49.945,"h":49.945,"l":49.945,"n":8,"o":49.945,"t":"2026-10-19T18:05:00Z","v":635,"vw":49.945},{"c":49.945,"h":49.945,"l":49.945,"n":13,"o":49.945,"t":"2026-10-19T18:10:00Z","v":1879,"vw":49.945},{"c":49.945,"h":49.95,"l":49.945,"n":10,"o":49.95,"t":"2026-10-19T18:15:00Z","v":547,"vw":49.946667},{"c":49.94,"h":49.95,"l":49.94,"n":17,"o":49.945,"t":"2026-10-19T18:20:00Z","v":1739,"vw":49.945128},{"c":49.945,"h":49.945,"l":49.945,"n":1,"o":49.945,"t":"2026-10-19T18:25:00Z","v":100,"vw":49.945},{"c":49.945,"h":49.9499,"l":49.9449,"n":14,"o":49.945,"t":"2026-10-19T18:30:00Z","v":3131,"vw":49.947772},{"c":49.945,"h":49.95,"l":49.945,"n":27,"o":49.945,"t":"2026-10-19T18:35:00Z","v":7330,"vw":49.945737},{"c":49.9452,"h":49.95,"l":49.945,"n":15,"o":49.95,"t":"2026-10-19T18:40:00Z","v":3575,"vw":49.94536},{"c":49.94,"h":49.945,"l":49.94,"n":10,"o":49.945,"t":"2026-10-19T18:45:00Z","v":1301,"vw":49.941924},{"c":49.9497,"h":49.95,"l":49.945,"n":25,"o":49.945,"t":"2026-10-19T18:50:00Z","v":7980,"vw":49.945653},{"c":49.945,"h":49.95,"l":49.945,"n":16,"o":49.9458,"t":"2026-10-19T18:55:00Z","v":5422,"vw":49.945328},{"c":49.9449,"h":49.945,"l":49.9449,"n":23,"o":49.945,"t":"2026-10-19T19:00:00Z","v":2018,"vw":49.944993},{"c":49.945,"h":49.945,"l":49.94,"n":41,"o":49.945,"t":"2026-10-19T19:05:00Z","v":9609,"vw":49.942194},{"c":49.945,"h":49.945,"l":49.945,"n":12,"o":49.945,"t":"2026-10-19T19:10:00Z","v":2336,"vw":49.945},{"c":49.9426,"h":49.95,"l":49.94,"n":27,"o":49.945,"t":"2026-10-19T19:15:00Z","v":5925,"vw":49.943616},{"c":49.945,"h":49.945,"l":49.94,"n":18,"o":49.945,"t":"2026-10-19T19:20:00Z","v":2402,"vw":49.943794},{"c":49.945,"h":49.95,"l":49.94,"n":28,"o":49.945,"t":"2026-10-19T19:25:00Z","v":4299,"vw":49.944664},{"c":49.945,"h":49.95,"l":49.94,"n":31,"o":49.945,"t":"2026-10-19T19:30:00Z","v":6073,"vw":49.945474},{"c":49.935,"h":49.945,"l":49.935,"n":52,"o":49.945,"t":"2026-10-19T19:35:00Z","v":9581,"vw":49.939556},{"c":49.935,"h":49.935,"l":49.93,"n":23,"o":49.93,"t":"2026-10-19T19:40:00Z","v":11077,"vw":49.93477},{"c":49.935,"h":49.935,"l":49.93,"n":38,"o":49.93,"t":"2026-10-19T19:45:00Z","v":3253,"vw":49.933377},{"c":49.935,"h":49.94,"l":49.93,"n":31,"o":49.94,"t":"2026-10-19T19:50:00Z","v":5738,"vw":49.935018},{"c":49.93,"h":49.94,"l":49.93,"n":106,"o":49.935,"t":"2026-10-19T19:55:00Z","v":12533,"vw":49.935194},{"c":49.92,"h":49.92,"l":49.92,"n":7,"o":49.92,"t":"2026-10-19T20:00:00Z","v":459,"vw":49.92},{"c":49.93,"h":49.93,"l":49.93,"n":1,"o":49.93,"t":"2026-10-19T21:10:00Z","v":100,"vw":49.93},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-10-19T22:05:00Z","v":100,"vw":49.91},{"c":49.9213,"h":49.9213,"l":49.9213,"n":1,"o":49.9213,"t":"2026-10-19T22:25:00Z","v":100,"vw":49.9213},{"c":49.9213,"h":49.9213,"l":49.9213,"n":1,"o":49.9213,"t":"2026-10-19T22:50:00Z","v":100,"vw":49.9213},{"c":49.9213,"h":49.9213,"l":49.9213,"n":1,"o":49.9213,"t":"2026-10-19T23:05:00Z","v":100,"vw":49.9213},{"c":49.9213,"h":49.9213,"l":49.9213,"n":1,"o":49.9213,"t":"2026-10-19T23:25:00Z","v":100,"vw":49.9213},{"c":49.835,"h":49.9213,"l":49.835,"n":2,"o":49.9213,"t":"2026-10-19T23:40:00Z","v":200,"vw":49.87815},{"c":49.835,"h":49.835,"l":49.835,"n":1,"o":49.835,"t":"2026-10-19T23:45:00Z","v":100,"vw":49.835},{"c":49.9213,"h":49.9213,"l":49.9213,"n":2,"o":49.9213,"t":"2026-10-19T23:50:00Z","v":200,"vw":49.9213},{"c":49.9475,"h":49.96,"l":49.9213,"n":3,"o":49.9213,"t":"2026-10-19T23:55:00Z","v":400,"vw":49.937525},{"c":49.925,"h":49.925,"l":49.8901,"n":48,"o":49.92,"t":"2026-10-20T13:30:00Z","v":15200,"vw":49.919173},{"c":49.925,"h":49.93,"l":49.925,"n":27,"o":49.929,"t":"2026-10-20T13:35:00Z","v":1736,"vw":49.927603},{"c":49.935,"h":49.935,"l":49.9201,"n":38,"o":49.9255,"t":"2026-10-20T13:40:00Z","v":6904,"vw":49.930642},{"c":49.935,"h":49.94,"l":49.935,"n":51,"o":49.935,"t":"2026-10-20T13:45:00Z","v":10670,"vw":49.935213},{"c":49.93,"h":49.935,"l":49.93,"n":10,"o":49.935,"t":"2026-10-20T13:50:00Z","v":1249,"vw":49.9305},{"c":49.935,"h":49.935,"l":49.9203,"n":14,"o":49.9299,"t":"2026-10-20T13:55:00Z","v":2426,"vw":49.928895},{"c":49.9299,"h":49.935,"l":49.9286,"n":39,"o":49.9324,"t":"2026-10-20T14:00:00Z","v":5472,"vw":49.930639},{"c":49.93,"h":49.9355,"l":49.929,"n":16,"o":49.929,"t":"2026-10-20T14:05:00Z","v":2082,"vw":49.931738},{"c":49.9301,"h":49.9355,"l":49.93,"n":27,"o":49.93,"t":"2026-10-20T14:10:00Z","v":4586,"vw":49.932883},{"c":49.9455,"h":49.9477,"l":49.93,"n":37,"o":49.935,"t":"2026-10-20T14:15:00Z","v":6373,"vw":49.937406},{"c":49.95,"h":49.95,"l":49.9401,"n":8,"o":49.95,"t":"2026-10-20T14:20:00Z","v":1678,"vw":49.947722},{"c":49.955,"h":49.959,"l":49.955,"n":33,"o":49.955,"t":"2026-10-20T14:25:00Z","v":3415,"vw":49.955128},{"c":49.95,"h":49.965,"l":49.95,"n":48,"o":49.96,"t":"2026-10-20T14:30:00Z","v":28613,"vw":49.959388},{"c":49.95,"h":49.955,"l":49.9461,"n":19,"o":49.9461,"t":"2026-10-20T14:35:00Z","v":3343,"vw":49.951806},{"c":49.9497,"h":49.95,"l":49.945,"n":32,"o":49.945,"t":"2026-10-20T14:40:00Z","v":18034,"vw":49.945463},{"c":49.9476,"h":49.95,"l":49.9341,"n":42,"o":49.945,"t":"2026-10-20T14:45:00Z","v":16999,"vw":49.946625},{"c":49.94,"h":49.945,"l":49.94,"n":11,"o":49.945,"t":"2026-10-20T14:50:00Z","v":1117,"vw":49.942698},{"c":49.945,"h":49.945,"l":49.9449,"n":26,"o":49.945,"t":"2026-10-20T14:55:00Z","v":4236,"vw":49.944996},{"c":49.945,"h":49.95,"l":49.9424,"n":32,"o":49.945,"t":"2026-10-20T15:00:00Z","v":8041,"vw":49.947293},{"c":49.945,"h":49.95,"l":49.94,"n":52,"o":49.945,"t":"2026-10-20T15:05:00Z","v":31442,"vw":49.948449},{"c":49.935,"h":49.945,"l":49.935,"n":22,"o":49.94,"t":"2026-10-20T15:10:00Z","v":3799,"vw":49.939066},{"c":49.945,"h":49.945,"l":49.94,"n":19,"o":49.94,"t":"2026-10-20T15:15:00Z","v":2224,"vw":49.941995},{"c":49.9301,"h":49.9471,"l":49.9301,"n":22,"o":49.935,"t":"2026-10-20T15:20:00Z","v":5333,"vw":49.940571},{"c":49.935,"h":49.935,"l":49.925,"n":42,"o":49.935,"t":"2026-10-20T15:25:00Z","v":21053,"vw":49.930845},{"c":49.9301,"h":49.935,"l":49.9301,"n":10,"o":49.935,"t":"2026-10-20T15:30:00Z","v":3391,"vw":49.933117},{"c":49.925,"h":49.93,"l":49.925,"n":25,"o":49.925,"t":"2026-10-20T15:35:00Z","v":3650,"vw":49.92626},{"c":49.925,"h":49.9376,"l":49.9236,"n":33,"o":49.929,"t":"2026-10-20T15:40:00Z","v":8098,"vw":49.928403},{"c":49.925,"h":49.93,"l":49.92,"n":21,"o":49.93,"t":"2026-10-20T15:45:00Z","v":6252,"vw":49.925025},{"c":49.93,"h":49.93,"l":49.9224,"n":13,"o":49.925,"t":"2026-10-20T15:50:00Z","v":9386,"vw":49.92797},{"c":49.915,"h":49.925,"l":49.915,"n":35,"o":49.925,"t":"2026-10-20T15:55:00Z","v":11943,"vw":49.916203},{"c":49.915,"h":49.92,"l":49.9144,"n":28,"o":49.915,"t":"2026-10-20T16:00:00Z","v":5732,"vw":49.918355},{"c":49.915,"h":49.92,"l":49.915,"n":9,"o":49.915,"t":"2026-10-20T16:05:00Z","v":2418,"vw":49.915639},{"c":49.915,"h":49.92,"l":49.9103,"n":12,"o":49.915,"t":"2026-10-20T16:10:00Z","v":6066,"vw":49.917105},{"c":49.9123,"h":49.9159,"l":49.9101,"n":5,"o":49.9159,"t":"2026-10-20T16:15:00Z","v":890,"vw":49.912899},{"c":49.915,"h":49.915,"l":49.9101,"n":22,"o":49.915,"t":"2026-10-20T16:20:00Z","v":4902,"vw":49.914001},{"c":49.915,"h":49.915,"l":49.91,"n":18,"o":49.915,"t":"2026-10-20T16:25:00Z","v":4293,"vw":49.913941},{"c":49.915,"h":49.915,"l":49.9125,"n":13,"o":49.9125,"t":"2026-10-20T16:30:00Z","v":2585,"vw":49.914688},{"c":49.915,"h":49.92,"l":49.91,"n":54,"o":49.9103,"t":"2026-10-20T16:35:00Z","v":17343,"vw":49.917411},{"c":49.9145,"h":49.915,"l":49.9124,"n":13,"o":49.915,"t":"2026-10-20T16:40:00Z","v":3767,"vw":49.914673},{"c":49.9046,"h":49.91,"l":49.9,"n":19,"o":49.91,"t":"2026-10-20T16:45:00Z","v":8394,"vw":49.907913},{"c":49.905,"h":49.905,"l":49.9003,"n":2,"o":49.9003,"t":"2026-10-20T16:55:00Z","v":1540,"vw":49.904344},{"c":49.905,"h":49.905,"l":49.9,"n":27,"o":49.905,"t":"2026-10-20T17:00:00Z","v":11001,"vw":49.903953},{"c":49.905,"h":49.905,"l":49.905,"n":7,"o":49.905,"t":"2026-10-20T17:05:00Z","v":1113,"vw":49.905},{"c":49.905,"h":49.91,"l":49.9042,"n":32,"o":49.9046,"t":"2026-10-20T17:10:00Z","v":8599,"vw":49.905783},{"c":49.905,"h":49.9054,"l":49.905,"n":9,"o":49.9054,"t":"2026-10-20T17:15:00Z","v":1754,"vw":49.905044},{"c":49.915,"h":49.915,"l":49.9044,"n":17,"o":49.905,"t":"2026-10-20T17:20:00Z","v":5951,"vw":49.907359},{"c":49.915,"h":49.92,"l":49.9149,"n":16,"o":49.915,"t":"2026-10-20T17:25:00Z","v":3186,"vw":49.916675},{"c":49.915,"h":49.915,"l":49.915,"n":11,"o":49.915,"t":"2026-10-20T17:30:00Z","v":820,"vw":49.915},{"c":49.915,"h":49.92,"l":49.9149,"n":24,"o":49.92,"t":"2026-10-20T17:35:00Z","v":6201,"vw":49.915392},{"c":49.915,"h":49.9161,"l":49.915,"n":17,"o":49.915,"t":"2026-10-20T17:40:00Z","v":2300,"vw":49.915335},{"c":49.919,"h":49.92,"l":49.915,"n":22,"o":49.915,"t":"2026-10-20T17:45:00Z","v":2639,"vw":49.916703},{"c":49.915,"h":49.915,"l":49.915,"n":12,"o":49.915,"t":"2026-10-20T17:50:00Z","v":1173,"vw":49.915},{"c":49.91,"h":49.915,"l":49.91,"n":7,"o":49.915,"t":"2026-10-20T17:55:00Z","v":2224,"vw":49.914587},{"c":49.915,"h":49.915,"l":49.915,"n":16,"o":49.915,"t":"2026-10-20T18:00:00Z","v":1389,"vw":49.915},{"c":49.915,"h":49.915,"l":49.91,"n":24,"o":49.911,"t":"2026-10-20T18:05:00Z","v":5452,"vw":49.910676},{"c":49.915,"h":49.9161,"l":49.91,"n":64,"o":49.915,"t":"2026-10-20T18:10:00Z","v":13628,"vw":49.914111},{"c":49.915,"h":49.92,"l":49.915,"n":22,"o":49.915,"t":"2026-10-20T18:15:00Z","v":6211,"vw":49.915247},{"c":49.915,"h":49.92,"l":49.91,"n":29,"o":49.915,"t":"2026-10-20T18:20:00Z","v":3287,"vw":49.914138},{"c":49.915,"h":49.92,"l":49.91,"n":45,"o":49.911,"t":"2026-10-20T18:25:00Z","v":6817,"vw":49.914617},{"c":49.915,"h":49.9199,"l":49.9141,"n":42,"o":49.9141,"t":"2026-10-20T18:30:00Z","v":4203,"vw":49.91502},{"c":49.915,"h":49.92,"l":49.9102,"n":51,"o":49.915,"t":"2026-10-20T18:35:00Z","v":4179,"vw":49.91491},{"c":49.915,"h":49.92,"l":49.915,"n":19,"o":49.915,"t":"2026-10-20T18:40:00Z","v":2936,"vw":49.917425},{"c":49.915,"h":49.92,"l":49.915,"n":15,"o":49.9199,"t":"2026-10-20T18:45:00Z","v":3749,"vw":49.9173},{"c":49.915,"h":49.92,"l":49.915,"n":19,"o":49.919,"t":"2026-10-20T18:50:00Z","v":6877,"vw":49.918555},{"c":49.9148,"h":49.92,"l":49.9148,"n":33,"o":49.915,"t":"2026-10-20T18:55:00Z","v":2480,"vw":49.917179},{"c":49.9198,"h":49.92,"l":49.915,"n":7,"o":49.918,"t":"2026-10-20T19:00:00Z","v":2340,"vw":49.91914},{"c":49.915,"h":49.92,"l":49.915,"n":19,"o":49.915,"t":"2026-10-20T19:05:00Z","v":5190,"vw":49.919133},{"c":49.915,"h":49.9199,"l":49.915,"n":39,"o":49.915,"t":"2026-10-20T19:10:00Z","v":7689,"vw":49.916652},{"c":49.915,"h":49.92,"l":49.91,"n":51,"o":49.9154,"t":"2026-10-20T19:15:00Z","v":8159,"vw":49.916263},{"c":49.915,"h":49.92,"l":49.9102,"n":33,"o":49.915,"t":"2026-10-20T19:20:00Z","v":5927,"vw":49.915357},{"c":49.925,"h":49.925,"l":49.9124,"n":59,"o":49.919,"t":"2026-10-20T19:25:00Z","v":15941,"vw":49.919404},{"c":49.9249,"h":49.925,"l":49.9201,"n":72,"o":49.9201,"t":"2026-10-20T19:30:00Z","v":9032,"vw":49.924902},{"c":49.92,"h":49.925,"l":49.92,"n":14,"o":49.925,"t":"2026-10-20T19:35:00Z","v":3884,"vw":49.921442},{"c":49.925,"h":49.925,"l":49.925,"n":28,"o":49.925,"t":"2026-10-20T19:40:00Z","v":2526,"vw":49.925},{"c":49.925,"h":49.925,"l":49.92,"n":50,"o":49.925,"t":"2026-10-20T19:45:00Z","v":5395,"vw":49.924568},{"c":49.915,"h":49.925,"l":49.91,"n":50,"o":49.925,"t":"2026-10-20T19:50:00Z","v":5639,"vw":49.917302},{"c":49.92,"h":49.92,"l":49.91,"n":149,"o":49.9124,"t":"2026-10-20T19:55:00Z","v":23981,"vw":49.916008},{"c":49.91,"h":49.91,"l":49.91,"n":7,"o":49.91,"t":"2026-10-20T20:00:00Z","v":414,"vw":49.91},{"c":49.9186,"h":49.9186,"l":49.9186,"n":1,"o":49.9186,"t":"2026-10-20T21:20:00Z","v":200,"vw":49.9186},{"c":49.9074,"h":49.9074,"l":49.9074,"n":1,"o":49.9074,"t":"2026-10-20T22:40:00Z","v":100,"vw":49.9074},{"c":49.9186,"h":49.9186,"l":49.9186,"n":1,"o":49.9186,"t":"2026-10-21T11:15:00Z","v":100,"vw":49.9186},{"c":49.9145,"h":49.93,"l":49.9145,"n":63,"o":49.93,"t":"2026-10-21T13:30:00Z","v":33060,"vw":49.924263},{"c":49.92,"h":49.92,"l":49.92,"n":11,"o":49.92,"t":"2026-10-21T13:35:00Z","v":685,"vw":49.92},{"c":49.939,"h":49.94,"l":49.925,"n":33,"o":49.93,"t":"2026-10-21T13:40:00Z","v":7410,"vw":49.930621},{"c":49.945,"h":49.9453,"l":49.935,"n":44,"o":49.9359,"t":"2026-10-21T13:45:00Z","v":8674,"vw":49.939291},{"c":49.9446,"h":49.945,"l":49.9446,"n":8,"o":49.945,"t":"2026-10-21T13:50:00Z","v":2341,"vw":49.944746},{"c":49.945,"h":49.9499,"l":49.945,"n":29,"o":49.945,"t":"2026-10-21T13:55:00Z","v":2167,"vw":49.946874},{"c":49.945,"h":49.945,"l":49.94,"n":47,"o":49.94,"t":"2026-10-21T14:00:00Z","v":13683,"vw":49.941943},{"c":49.935,"h":49.9455,"l":49.9318,"n":37,"o":49.9455,"t":"2026-10-21T14:05:00Z","v":4936,"vw":49.934923},{"c":49.935,"h":49.94,"l":49.9301,"n":26,"o":49.9301,"t":"2026-10-21T14:10:00Z","v":11417,"vw":49.933685},{"c":49.935,"h":49.9376,"l":49.93,"n":43,"o":49.9376,"t":"2026-10-21T14:15:00Z","v":6278,"vw":49.933501},{"c":49.9399,"h":49.9399,"l":49.925,"n":36,"o":49.93,"t":"2026-10-21T14:20:00Z","v":9128,"vw":49.929393},{"c":49.9357,"h":49.9376,"l":49.935,"n":37,"o":49.9376,"t":"2026-10-21T14:30:00Z","v":3177,"vw":49.935793},{"c":49.925,"h":49.93,"l":49.925,"n":9,"o":49.93,"t":"2026-10-21T14:35:00Z","v":664,"vw":49.927857},{"c":49.925,"h":49.9297,"l":49.9241,"n":18,"o":49.9241,"t":"2026-10-21T14:40:00Z","v":5222,"vw":49.925176},{"c":49.9251,"h":49.93,"l":49.9249,"n":31,"o":49.9299,"t":"2026-10-21T14:45:00Z","v":7880,"vw":49.927935},{"c":49.925,"h":49.93,"l":49.925,"n":10,"o":49.925,"t":"2026-10-21T14:50:00Z","v":2927,"vw":49.929061},{"c":49.925,"h":49.93,"l":49.92,"n":40,"o":49.925,"t":"2026-10-21T14:55:00Z","v":10280,"vw":49.92587},{"c":49.925,"h":49.9271,"l":49.92,"n":69,"o":49.925,"t":"2026-10-21T15:00:00Z","v":18763,"vw":49.924736},{"c":49.925,"h":49.9254,"l":49.9226,"n":10,"o":49.9254,"t":"2026-10-21T15:05:00Z","v":3470,"vw":49.924273},{"c":49.925,"h":49.93,"l":49.92,"n":14,"o":49.925,"t":"2026-10-21T15:10:00Z","v":2597,"vw":49.922111},{"c":49.925,"h":49.93,"l":49.925,"n":10,"o":49.925,"t":"2026-10-21T15:15:00Z","v":9001,"vw":49.925111},{"c":49.925,"h":49.9255,"l":49.925,"n":9,"o":49.9255,"t":"2026-10-21T15:20:00Z","v":979,"vw":49.925107},{"c":49.925,"h":49.93,"l":49.925,"n":13,"o":49.925,"t":"2026-10-21T15:25:00Z","v":1676,"vw":49.925381},{"c":49.925,"h":49.9262,"l":49.925,"n":31,"o":49.9251,"t":"2026-10-21T15:30:00Z","v":5312,"vw":49.925506},{"c":49.9233,"h":49.925,"l":49.9233,"n":11,"o":49.925,"t":"2026-10-21T15:35:00Z","v":1606,"vw":49.924094},{"c":49.925,"h":49.925,"l":49.925,"n":2,"o":49.925,"t":"2026-10-21T15:40:00Z","v":200,"vw":49.925},{"c":49.925,"h":49.93,"l":49.9242,"n":64,"o":49.9242,"t":"2026-10-21T15:45:00Z","v":33560,"vw":49.927364},{"c":49.925,"h":49.93,"l":49.925,"n":37,"o":49.925,"t":"2026-10-21T15:50:00Z","v":8276,"vw":49.925677},{"c":49.925,"h":49.925,"l":49.925,"n":28,"o":49.925,"t":"2026-10-21T15:55:00Z","v":3985,"vw":49.925},{"c":49.925,"h":49.93,"l":49.9249,"n":43,"o":49.925,"t":"2026-10-21T16:00:00Z","v":9055,"vw":49.926436},{"c":49.9241,"h":49.925,"l":49.9241,"n":20,"o":49.925,"t":"2026-10-21T16:05:00Z","v":4376,"vw":49.924848},{"c":49.925,"h":49.925,"l":49.9249,"n":14,"o":49.925,"t":"2026-10-21T16:10:00Z","v":3044,"vw":49.924975},{"c":49.925,"h":49.93,"l":49.925,"n":7,"o":49.925,"t":"2026-10-21T16:15:00Z","v":3749,"vw":49.926616},{"c":49.925,"h":49.9255,"l":49.92,"n":33,"o":49.9201,"t":"2026-10-21T16:20:00Z","v":9842,"vw":49.923846},{"c":49.925,"h":49.9252,"l":49.925,"n":6,"o":49.9252,"t":"2026-10-21T16:25:00Z","v":439,"vw":49.925068},{"c":49.925,"h":49.9299,"l":49.925,"n":28,"o":49.9299,"t":"2026-10-21T16:30:00Z","v":3835,"vw":49.92684},{"c":49.93,"h":49.93,"l":49.925,"n":54,"o":49.925,"t":"2026-10-21T16:35:00Z","v":13788,"vw":49.927783},{"c":49.935,"h":49.935,"l":49.935,"n":13,"o":49.935,"t":"2026-10-21T16:40:00Z","v":1805,"vw":49.935},{"c":49.93,"h":49.935,"l":49.93,"n":16,"o":49.935,"t":"2026-10-21T16:45:00Z","v":1761,"vw":49.931563},{"c":49.925,"h":49.9256,"l":49.925,"n":14,"o":49.925,"t":"2026-10-21T16:50:00Z","v":2590,"vw":49.925258},{"c":49.9245,"h":49.9298,"l":49.921,"n":16,"o":49.925,"t":"2026-10-21T16:55:00Z","v":4581,"vw":49.924195},{"c":49.9299,"h":49.935,"l":49.925,"n":24,"o":49.925,"t":"2026-10-21T17:00:00Z","v":2240,"vw":49.929855},{"c":49.925,"h":49.9272,"l":49.925,"n":2,"o":49.9272,"t":"2026-10-21T17:05:00Z","v":1701,"vw":49.925647},{"c":49.9298,"h":49.93,"l":49.9241,"n":7,"o":49.9241,"t":"2026-10-21T17:10:00Z","v":1282,"vw":49.929097},{"c":49.925,"h":49.9299,"l":49.9249,"n":15,"o":49.925,"t":"2026-10-21T17:15:00Z","v":1531,"vw":49.926211},{"c":49.925,"h":49.93,"l":49.9201,"n":22,"o":49.9299,"t":"2026-10-21T17:20:00Z","v":6916,"vw":49.928898},{"c":49.925,"h":49.93,"l":49.9249,"n":33,"o":49.925,"t":"2026-10-21T17:25:00Z","v":15267,"vw":49.927408},{"c":49.925,"h":49.93,"l":49.925,"n":9,"o":49.93,"t":"2026-10-21T17:30:00Z","v":589,"vw":49.927072},{"c":49.93,"h":49.93,"l":49.9249,"n":6,"o":49.93,"t":"2026-10-21T17:35:00Z","v":3667,"vw":49.928506},{"c":49.927,"h":49.93,"l":49.9249,"n":13,"o":49.9251,"t":"2026-10-21T17:40:00Z","v":2350,"vw":49.926234},{"c":49.925,"h":49.93,"l":49.925,"n":43,"o":49.9299,"t":"2026-10-21T17:45:00Z","v":9781,"vw":49.929619},{"c":49.92,"h":49.925,"l":49.92,"n":16,"o":49.925,"t":"2026-10-21T17:50:00Z","v":3233,"vw":49.922467},{"c":49.925,"h":49.93,"l":49.925,"n":17,"o":49.925,"t":"2026-10-21T17:55:00Z","v":8908,"vw":49.929316},{"c":49.925,"h":49.925,"l":49.9249,"n":11,"o":49.925,"t":"2026-10-21T18:00:00Z","v":721,"vw":49.924962},{"c":49.925,"h":49.93,"l":49.925,"n":32,"o":49.925,"t":"2026-10-21T18:05:00Z","v":6766,"vw":49.927629},{"c":49.925,"h":49.925,"l":49.925,"n":27,"o":49.925,"t":"2026-10-21T18:10:00Z","v":4532,"vw":49.925},{"c":49.925,"h":49.93,"l":49.9245,"n":39,"o":49.925,"t":"2026-10-21T18:15:00Z","v":16606,"vw":49.926818},{"c":49.925,"h":49.9258,"l":49.925,"n":11,"o":49.925,"t":"2026-10-21T18:20:00Z","v":1531,"vw":49.925135},{"c":49.93,"h":49.93,"l":49.92,"n":56,"o":49.93,"t":"2026-10-21T18:25:00Z","v":48775,"vw":49.921104},{"c":49.9258,"h":49.9299,"l":49.9241,"n":10,"o":49.9242,"t":"2026-10-21T18:30:00Z","v":1383,"vw":49.925447},{"c":49.93,"h":49.93,"l":49.9225,"n":25,"o":49.925,"t":"2026-10-21T18:35:00Z","v":9771,"vw":49.929152},{"c":49.9253,"h":49.9253,"l":49.92,"n":9,"o":49.925,"t":"2026-10-21T18:40:00Z","v":2146,"vw":49.924035},{"c":49.92,"h":49.93,"l":49.915,"n":42,"o":49.925,"t":"2026-10-21T18:45:00Z","v":4925,"vw":49.923358},{"c":49.915,"h":49.915,"l":49.9149,"n":16,"o":49.915,"t":"2026-10-21T18:50:00Z","v":5412,"vw":49.914976},{"c":49.905,"h":49.915,"l":49.905,"n":30,"o":49.915,"t":"2026-10-21T18:55:00Z","v":9054,"vw":49.909263},{"c":49.895,"h":49.905,"l":49.895,"n":146,"o":49.905,"t":"2026-10-21T19:00:00Z","v":18495,"vw":49.899997},{"c":49.895,"h":49.9,"l":49.895,"n":45,"o":49.9,"t":"2026-10-21T19:05:00Z","v":7941,"vw":49.89809},{"c":49.905,"h":49.905,"l":49.895,"n":76,"o":49.895,"t":"2026-10-21T19:10:00Z","v":7563,"vw":49.898402},{"c":49.905,"h":49.905,"l":49.9001,"n":22,"o":49.9001,"t":"2026-10-21T19:15:00Z","v":1878,"vw":49.902402},{"c":49.8967,"h":49.915,"l":49.89,"n":120,"o":49.91,"t":"2026-10-21T19:20:00Z","v":87742,"vw":49.900494},{"c":49.91,"h":49.91,"l":49.9,"n":36,"o":49.9,"t":"2026-10-21T19:25:00Z","v":9173,"vw":49.906161},{"c":49.92,"h":49.92,"l":49.91,"n":9,"o":49.91,"t":"2026-10-21T19:30:00Z","v":757,"vw":49.912352},{"c":49.9199,"h":49.92,"l":49.91,"n":35,"o":49.915,"t":"2026-10-21T19:40:00Z","v":5768,"vw":49.915706},{"c":49.915,"h":49.92,"l":49.9127,"n":26,"o":49.92,"t":"2026-10-21T19:45:00Z","v":11205,"vw":49.914015},{"c":49.915,"h":49.92,"l":49.9148,"n":50,"o":49.915,"t":"2026-10-21T19:50:00Z","v":6735,"vw":49.915237},{"c":49.905,"h":49.92,"l":49.905,"n":122,"o":49.9132,"t":"2026-10-21T19:55:00Z","v":15683,"vw":49.911416},{"c":49.9,"h":49.9,"l":49.9,"n":9,"o":49.9,"t":"2026-10-21T20:00:00Z","v":8484,"vw":49.9},{"c":49.9579,"h":49.97,"l":49.95,"n":19,"o":49.95,"t":"2026-10-22T13:30:00Z","v":16744,"vw":49.953466},{"c":49.965,"h":49.965,"l":49.95,"n":19,"o":49.9597,"t":"2026-10-22T13:35:00Z","v":3114,"vw":49.956392},{"c":49.97,"h":49.97,"l":49.96,"n":31,"o":49.963,"t":"2026-10-22T13:40:00Z","v":20944,"vw":49.963181},{"c":49.98,"h":49.9851,"l":49.965,"n":54,"o":49.97,"t":"2026-10-22T13:45:00Z","v":10575,"vw":49.974372},{"c":49.975,"h":49.975,"l":49.97,"n":19,"o":49.975,"t":"2026-10-22T13:50:00Z","v":3486,"vw":49.972869},{"c":49.975,"h":49.98,"l":49.975,"n":65,"o":49.975,"t":"2026-10-22T13:55:00Z","v":34625,"vw":49.978887},{"c":49.9724,"h":49.98,"l":49.9724,"n":78,"o":49.975,"t":"2026-10-22T14:00:00Z","v":38015,"vw":49.975313},{"c":49.975,"h":49.9755,"l":49.9749,"n":15,"o":49.975,"t":"2026-10-22T14:05:00Z","v":4747,"vw":49.975021},{"c":49.9701,"h":49.9798,"l":49.9701,"n":26,"o":49.975,"t":"2026-10-22T14:10:00Z","v":4149,"vw":49.973925},{"c":49.975,"h":49.9799,"l":49.975,"n":38,"o":49.975,"t":"2026-10-22T14:15:00Z","v":5461,"vw":49.975883},{"c":49.985,"h":49.985,"l":49.975,"n":62,"o":49.98,"t":"2026-10-22T14:20:00Z","v":9803,"vw":49.979471},{"c":49.985,"h":49.9861,"l":49.985,"n":32,"o":49.985,"t":"2026-10-22T14:25:00Z","v":8141,"vw":49.985038},{"c":49.985,"h":49.99,"l":49.985,"n":61,"o":49.985,"t":"2026-10-22T14:30:00Z","v":8653,"vw":49.986525},{"c":49.995,"h":50,"l":49.9839,"n":22,"o":49.985,"t":"2026-10-22T14:35:00Z","v":5406,"vw":49.990413},{"c":49.995,"h":49.995,"l":49.995,"n":11,"o":49.995,"t":"2026-10-22T14:40:00Z","v":3756,"vw":49.995},{"c":49.995,"h":50,"l":49.9925,"n":71,"o":49.9999,"t":"2026-10-22T14:45:00Z","v":19395,"vw":49.996316},{"c":50,"h":50,"l":49.995,"n":103,"o":49.9968,"t":"2026-10-22T14:50:00Z","v":26676,"vw":49.998289},{"c":49.9999,"h":50,"l":49.99,"n":32,"o":50,"t":"2026-10-22T14:55:00Z","v":7498,"vw":49.996633},{"c":49.995,"h":50,"l":49.995,"n":26,"o":49.995,"t":"2026-10-22T15:00:00Z","v":10176,"vw":49.995295},{"c":50.005,"h":50.005,"l":49.995,"n":39,"o":49.995,"t":"2026-10-22T15:05:00Z","v":13722,"vw":49.996346},{"c":50.005,"h":50.0063,"l":50.0045,"n":43,"o":50.005,"t":"2026-10-22T15:10:00Z","v":11266,"vw":50.005244},{"c":50,"h":50.0061,"l":50,"n":23,"o":50.005,"t":"2026-10-22T15:15:00Z","v":4251,"vw":50.004828},{"c":49.995,"h":50.0057,"l":49.995,"n":103,"o":50.005,"t":"2026-10-22T15:20:00Z","v":25792,"vw":50.001643},{"c":49.995,"h":50,"l":49.9946,"n":25,"o":50,"t":"2026-10-22T15:25:00Z","v":4505,"vw":49.995469},{"c":49.9969,"h":49.9969,"l":49.995,"n":17,"o":49.995,"t":"2026-10-22T15:30:00Z","v":1860,"vw":49.995297},{"c":50.005,"h":50.005,"l":49.995,"n":40,"o":49.995,"t":"2026-10-22T15:35:00Z","v":9432,"vw":49.997022},{"c":50.005,"h":50.015,"l":50,"n":112,"o":50.005,"t":"2026-10-22T15:40:00Z","v":21407,"vw":50.011364},{"c":50.005,"h":50.0069,"l":50.0049,"n":20,"o":50.0069,"t":"2026-10-22T15:45:00Z","v":6246,"vw":50.005642},{"c":50.0023,"h":50.005,"l":50.0023,"n":26,"o":50.005,"t":"2026-10-22T15:50:00Z","v":2142,"vw":50.004218},{"c":50.005,"h":50.01,"l":50,"n":32,"o":50.005,"t":"2026-10-22T15:55:00Z","v":11133,"vw":50.00173},{"c":50.005,"h":50.005,"l":50.001,"n":25,"o":50.005,"t":"2026-10-22T16:00:00Z","v":1493,"vw":50.004458},{"c":50.005,"h":50.005,"l":50.0044,"n":5,"o":50.005,"t":"2026-10-22T16:05:00Z","v":2326,"vw":50.004894},{"c":50.0001,"h":50.01,"l":50,"n":75,"o":50.0097,"t":"2026-10-22T16:10:00Z","v":28400,"vw":50.002131},{"c":50.005,"h":50.01,"l":50.005,"n":14,"o":50.01,"t":"2026-10-22T16:15:00Z","v":1656,"vw":50.006388},{"c":50.0074,"h":50.0074,"l":50.005,"n":3,"o":50.005,"t":"2026-10-22T16:20:00Z","v":812,"vw":50.007078},{"c":50.005,"h":50.0055,"l":50.005,"n":13,"o":50.005,"t":"2026-10-22T16:25:00Z","v":1623,"vw":50.005038},{"c":50.005,"h":50.01,"l":50.005,"n":10,"o":50.005,"t":"2026-10-22T16:30:00Z","v":5638,"vw":50.008677},{"c":50.01,"h":50.015,"l":50.005,"n":32,"o":50.005,"t":"2026-10-22T16:35:00Z","v":3653,"vw":50.01122},{"c":50.02,"h":50.02,"l":50.01,"n":20,"o":50.015,"t":"2026-10-22T16:40:00Z","v":3701,"vw":50.015345},{"c":50.025,"h":50.0255,"l":50.02,"n":30,"o":50.025,"t":"2026-10-22T16:45:00Z","v":5070,"vw":50.023077},{"c":50.02,"h":50.0251,"l":50.02,"n":23,"o":50.025,"t":"2026-10-22T16:50:00Z","v":1942,"vw":50.023902},{"c":50.025,"h":50.035,"l":50.02,"n":95,"o":50.02,"t":"2026-10-22T16:55:00Z","v":23585,"vw":50.028168},{"c":50.03,"h":50.03,"l":50.025,"n":11,"o":50.0259,"t":"2026-10-22T17:00:00Z","v":1867,"vw":50.026724},{"c":50.025,"h":50.025,"l":50.025,"n":1,"o":50.025,"t":"2026-10-22T17:05:00Z","v":100,"vw":50.025},{"c":50.025,"h":50.03,"l":50.025,"n":15,"o":50.03,"t":"2026-10-22T17:10:00Z","v":1654,"vw":50.026021},{"c":50.025,"h":50.03,"l":50.025,"n":19,"o":50.025,"t":"2026-10-22T17:15:00Z","v":3226,"vw":50.02846},{"c":50.03,"h":50.03,"l":50.03,"n":1,"o":50.03,"t":"2026-10-22T17:20:00Z","v":100,"vw":50.03},{"c":50.03,"h":50.03,"l":50.025,"n":25,"o":50.03,"t":"2026-10-22T17:25:00Z","v":8041,"vw":50.027872},{"c":50.035,"h":50.04,"l":50.025,"n":50,"o":50.025,"t":"2026-10-22T17:30:00Z","v":28968,"vw":50.036548},{"c":50.035,"h":50.04,"l":50.03,"n":58,"o":50.035,"t":"2026-10-22T17:35:00Z","v":15704,"vw":50.03392},{"c":50.035,"h":50.04,"l":50.03,"n":33,"o":50.035,"t":"2026-10-22T17:40:00Z","v":6290,"vw":50.035315},{"c":50.035,"h":50.04,"l":50.03,"n":22,"o":50.03,"t":"2026-10-22T17:45:00Z","v":8355,"vw":50.037633},{"c":50.045,"h":50.045,"l":50.035,"n":32,"o":50.04,"t":"2026-10-22T17:50:00Z","v":1850,"vw":50.042012},{"c":50.05,"h":50.05,"l":50.045,"n":24,"o":50.05,"t":"2026-10-22T17:55:00Z","v":6517,"vw":50.048001},{"c":50.055,"h":50.0599,"l":50.045,"n":24,"o":50.05,"t":"2026-10-22T18:00:00Z","v":5278,"vw":50.051595},{"c":50.05,"h":50.055,"l":50.05,"n":85,"o":50.055,"t":"2026-10-22T18:05:00Z","v":29082,"vw":50.054499},{"c":50.045,"h":50.05,"l":50.045,"n":204,"o":50.05,"t":"2026-10-22T18:10:00Z","v":23030,"vw":50.047295},{"c":50.0371,"h":50.045,"l":50.03,"n":52,"o":50.045,"t":"2026-10-22T18:15:00Z","v":22039,"vw":50.037467},{"c":50.035,"h":50.04,"l":50.035,"n":13,"o":50.04,"t":"2026-10-22T18:20:00Z","v":2080,"vw":50.03527},{"c":50.045,"h":50.05,"l":50.04,"n":27,"o":50.04,"t":"2026-10-22T18:25:00Z","v":3982,"vw":50.044548},{"c":50.045,"h":50.05,"l":50.0402,"n":16,"o":50.0402,"t":"2026-10-22T18:30:00Z","v":2183,"vw":50.044727},{"c":50.045,"h":50.0452,"l":50.0401,"n":3,"o":50.0401,"t":"2026-10-22T18:35:00Z","v":1000,"vw":50.04365},{"c":50.0445,"h":50.045,"l":50.0445,"n":8,"o":50.045,"t":"2026-10-22T18:40:00Z","v":521,"vw":50.044768},{"c":50.045,"h":50.05,"l":50.04,"n":28,"o":50.045,"t":"2026-10-22T18:45:00Z","v":3303,"vw":50.046409},{"c":50.045,"h":50.045,"l":50.04,"n":31,"o":50.045,"t":"2026-10-22T18:50:00Z","v":4762,"vw":50.042185},{"c":50.045,"h":50.045,"l":50.045,"n":15,"o":50.045,"t":"2026-10-22T18:55:00Z","v":1733,"vw":50.045},{"c":50.045,"h":50.0459,"l":50.045,"n":19,"o":50.045,"t":"2026-10-22T19:00:00Z","v":4026,"vw":50.045417},{"c":50.04,"h":50.0457,"l":50.04,"n":23,"o":50.045,"t":"2026-10-22T19:05:00Z","v":6319,"vw":50.044978},{"c":50.04,"h":50.05,"l":50.04,"n":44,"o":50.04,"t":"2026-10-22T19:10:00Z","v":12540,"vw":50.044361},{"c":50.045,"h":50.045,"l":50.04,"n":26,"o":50.04,"t":"2026-10-22T19:15:00Z","v":11049,"vw":50.042317},{"c":50.045,"h":50.0454,"l":50.04,"n":24,"o":50.045,"t":"2026-10-22T19:20:00Z","v":4987,"vw":50.044637},{"c":50.04,"h":50.05,"l":50.04,"n":24,"o":50.04,"t":"2026-10-22T19:25:00Z","v":4859,"vw":50.043691},{"c":50.0401,"h":50.0453,"l":50.04,"n":17,"o":50.04,"t":"2026-10-22T19:30:00Z","v":10314,"vw":50.042444},{"c":50.0325,"h":50.0499,"l":50.03,"n":45,"o":50.045,"t":"2026-10-22T19:35:00Z","v":12725,"vw":50.04097},{"c":50.035,"h":50.0364,"l":50.0301,"n":9,"o":50.035,"t":"2026-10-22T19:40:00Z","v":2797,"vw":50.032551},{"c":50.0301,"h":50.035,"l":50.03,"n":40,"o":50.035,"t":"2026-10-22T19:45:00Z","v":25994,"vw":50.030491},{"c":50.035,"h":50.0356,"l":50.03,"n":58,"o":50.03,"t":"2026-10-22T19:50:00Z","v":16837,"vw":50.033675},{"c":50.03,"h":50.04,"l":50.03,"n":110,"o":50.035,"t":"2026-10-22T19:55:00Z","v":1022797,"vw":50.039883},{"c":50.02,"h":50.02,"l":50.02,"n":5,"o":50.02,"t":"2026-10-22T20:00:00Z","v":352,"vw":50.02}],"history":[{"c":50.855,"h":50.919,"l":50.85,"n":1020,"o":50.91,"t":"2024-10-21T04:00:00Z","v":241431,"vw":50.881835},{"c":50.875,"h":50.9,"l":50.83,"n":1059,"o":50.83,"t":"2024-10-22T04:00:00Z","v":244993,"vw":50.872096},{"c":50.84,"h":50.91,"l":50.8119,"n":981,"o":50.91,"t":"2024-10-23T04:00:00Z","v":226892,"vw":50.84698},{"c":50.83,"h":50.8825,"l":50.815,"n":1353,"o":50.85,"t":"2024-10-24T04:00:00Z","v":425383,"vw":50.858033},{"c":50.85,"h":50.9899,"l":50.84,"n":1491,"o":50.88,"t":"2024-10-25T04:00:00Z","v":330729,"vw":50.862137},{"c":50.82,"h":50.8646,"l":50.8,"n":964,"o":50.81,"t":"2024-10-28T04:00:00Z","v":140020,"vw":50.826645},{"c":50.86,"h":50.86,"l":50.77,"n":928,"o":50.85,"t":"2024-10-29T04:00:00Z","v":178996,"vw":50.813822},{"c":50.78,"h":50.9,"l":50.78,"n":1174,"o":50.84,"t":"2024-10-30T04:00:00Z","v":1175514,"vw":50.809216},{"c":50.775,"h":50.81,"l":50.75,"n":1659,"o":50.78,"t":"2024-10-31T04:00:00Z","v":339720,"vw":50.775745},{"c":50.57,"h":50.65,"l":50.55,"n":1540,"o":50.57,"t":"2024-11-01T04:00:00Z","v":343089,"vw":50.590361},{"c":50.585,"h":50.66,"l":50.58,"n":1521,"o":50.58,"t":"2024-11-04T05:00:00Z","v":229008,"vw":50.608691},{"c":50.59,"h":50.6,"l":50.53,"n":1789,"o":50.59,"t":"2024-11-05T05:00:00Z","v":295229,"vw":50.562939},{"c":50.55,"h":50.55,"l":50.5,"n":1745,"o":50.55,"t":"2024-11-06T05:00:00Z","v":1132408,"vw":50.523035},{"c":50.66,"h":50.665,"l":50.6,"n":2128,"o":50.61,"t":"2024-11-07T05:00:00Z","v":846336,"vw":50.631315},{"c":50.7,"h":50.7,"l":50.63,"n":1409,"o":50.66,"t":"2024-11-08T05:00:00Z","v":340742,"vw":50.657219},{"c":50.61,"h":50.7,"l":50.59,"n":754,"o":50.59,"t":"2024-11-11T05:00:00Z","v":143705,"vw":50.605494},{"c":50.57,"h":50.62,"l":50.55,"n":1100,"o":50.62,"t":"2024-11-12T05:00:00Z","v":315214,"vw":50.575432},{"c":50.63,"h":50.65,"l":50.6,"n":1050,"o":50.6,"t":"2024-11-13T05:00:00Z","v":403887,"vw":50.632911},{"c":50.52,"h":50.6897,"l":50.52,"n":1818,"o":50.64,"t":"2024-11-14T05:00:00Z","v":1308515,"vw":50.628177},{"c":50.57,"h":50.62,"l":50.5101,"n":1264,"o":50.53,"t":"2024-11-15T05:00:00Z","v":268791,"vw":50.579425},{"c":50.6,"h":50.62,"l":50.55,"n":1064,"o":50.62,"t":"2024-11-18T05:00:00Z","v":262329,"vw":50.594566},{"c":50.62,"h":50.71,"l":50.615,"n":1159,"o":50.68,"t":"2024-11-19T05:00:00Z","v":266650,"vw":50.631354},{"c":50.585,"h":50.61,"l":50.58,"n":792,"o":50.6,"t":"2024-11-20T05:00:00Z","v":203812,"vw":50.59543},{"c":50.64,"h":50.77,"l":50.59,"n":1506,"o":50.61,"t":"2024-11-21T05:00:00Z","v":855193,"vw":50.623516},{"c":50.63,"h":50.735,"l":50.615,"n":987,"o":50.615,"t":"2024-11-22T05:00:00Z","v":226936,"vw":50.64746},{"c":50.73,"h":50.76,"l":50.6295,"n":1280,"o":50.64,"t":"2024-11-25T05:00:00Z","v":173397,"vw":50.733061},{"c":50.74,"h":50.79,"l":50.691,"n":1064,"o":50.73,"t":"2024-11-26T05:00:00Z","v":277869,"vw":50.713189},{"c":50.79,"h":50.8,"l":50.75,"n":1006,"o":50.75,"t":"2024-11-27T05:00:00Z","v":217443,"vw":50.787293},{"c":50.84,"h":50.85,"l":50.82,"n":730,"o":50.82,"t":"2024-11-29T05:00:00Z","v":107539,"vw":50.836132},{"c":50.66,"h":50.68,"l":50.6,"n":1046,"o":50.61,"t":"2024-12-02T05:00:00Z","v":280960,"vw":50.652211},{"c":50.6746,"h":50.71,"l":50.6672,"n":1002,"o":50.67,"t":"2024-12-03T05:00:00Z","v":257499,"vw":50.69004},{"c":50.74,"h":50.75,"l":50.665,"n":1110,"o":50.67,"t":"2024-12-04T05:00:00Z","v":306342,"vw":50.730646},{"c":50.74,"h":50.75,"l":50.69,"n":1166,"o":50.72,"t":"2024-12-05T05:00:00Z","v":251702,"vw":50.722669},{"c":50.8,"h":50.81,"l":50.7211,"n":890,"o":50.75,"t":"2024-12-06T05:00:00Z","v":173364,"vw":50.790003},{"c":50.79,"h":50.8,"l":50.78,"n":1330,"o":50.8,"t":"2024-12-09T05:00:00Z","v":276779,"vw":50.794037},{"c":50.76,"h":50.78,"l":50.74,"n":907,"o":50.77,"t":"2024-12-10T05:00:00Z","v":194551,"vw":50.764021},{"c":50.725,"h":50.82,"l":50.72,"n":1731,"o":50.8,"t":"2024-12-11T05:00:00Z","v":358127,"vw":50.752001},{"c":50.7,"h":50.84,"l":50.7,"n":1083,"o":50.77,"t":"2024-12-12T05:00:00Z","v":182431,"vw":50.725473},{"c":50.71,"h":50.7895,"l":50.7,"n":1031,"o":50.72,"t":"2024-12-13T05:00:00Z","v":178483,"vw":50.715128},{"c":50.71,"h":50.73,"l":50.62,"n":1346,"o":50.71,"t":"2024-12-16T05:00:00Z","v":253572,"vw":50.711616},{"c":50.725,"h":50.73,"l":50.7,"n":1618,"o":50.7,"t":"2024-12-17T05:00:00Z","v":397197,"vw":50.716829},{"c":50.28,"h":50.4599,"l":50.27,"n":1922,"o":50.41,"t":"2024-12-18T05:00:00Z","v":317264,"vw":50.386848},{"c":50.34,"h":50.35,"l":50.3098,"n":1744,"o":50.34,"t":"2024-12-19T05:00:00Z","v":480532,"vw":50.333153},{"c":50.39,"h":50.42,"l":50.36,"n":1437,"o":50.36,"t":"2024-12-20T05:00:00Z","v":362745,"vw":50.392179},{"c":50.33,"h":50.36,"l":50.33,"n":1524,"o":50.36,"t":"2024-12-23T05:00:00Z","v":495927,"vw":50.345663},{"c":50.37,"h":50.38,"l":50.335,"n":689,"o":50.35,"t":"2024-12-24T05:00:00Z","v":178581,"vw":50.352322},{"c":50.385,"h":50.39,"l":50.34,"n":1012,"o":50.36,"t":"2024-12-26T05:00:00Z","v":303658,"vw":50.36873},{"c":50.405,"h":50.43,"l":50.37,"n":1058,"o":50.37,"t":"2024-12-27T05:00:00Z","v":238378,"vw":50.415455},{"c":50.4648,"h":50.48,"l":50.4,"n":2003,"o":50.4,"t":"2024-12-30T05:00:00Z","v":1026745,"vw":50.470775},{"c":50.5,"h":50.515,"l":50.46,"n":1801,"o":50.51,"t":"2024-12-31T05:00:00Z","v":458463,"vw":50.484782},{"c":50.47,"h":50.5199,"l":50.46,"n":1166,"o":50.5,"t":"2025-01-02T05:00:00Z","v":296949,"vw":50.480194},{"c":50.48,"h":50.53,"l":50.45,"n":1671,"o":50.45,"t":"2025-01-03T05:00:00Z","v":450705,"vw":50.479897},{"c":50.5,"h":50.52,"l":50.48,"n":1029,"o":50.48,"t":"2025-01-06T05:00:00Z","v":227413,"vw":50.502935},{"c":50.48,"h":50.51,"l":50.455,"n":1256,"o":50.46,"t":"2025-01-07T05:00:00Z","v":238975,"vw":50.477851},{"c":50.52,"h":50.52,"l":50.48,"n":1435,"o":50.51,"t":"2025-01-08T05:00:00Z","v":440430,"vw":50.494638},{"c":50.4,"h":50.45,"l":50.39,"n":2759,"o":50.45,"t":"2025-01-10T05:00:00Z","v":687222,"vw":50.426571},{"c":50.395,"h":50.43,"l":50.37,"n":1479,"o":50.37,"t":"2025-01-13T05:00:00Z","v":418468,"vw":50.396936},{"c":50.41,"h":50.4399,"l":50.41,"n":1297,"o":50.41,"t":"2025-01-14T05:00:00Z","v":642378,"vw":50.424743},{"c":50.54,"h":50.55,"l":50.3796,"n":1353,"o":50.55,"t":"2025-01-15T05:00:00Z","v":391200,"vw":50.535667},{"c":50.58,"h":50.5882,"l":50.51,"n":1366,"o":50.56,"t":"2025-01-16T05:00:00Z","v":528758,"vw":50.564249},{"c":50.56,"h":50.59,"l":50.555,"n":1472,"o":50.58,"t":"2025-01-17T05:00:00Z","v":282546,"vw":50.569436},{"c":50.59,"h":50.61,"l":50.58,"n":1282,"o":50.58,"t":"2025-01-21T05:00:00Z","v":404342,"vw":50.594805},{"c":50.6,"h":50.61,"l":50.58,"n":950,"o":50.59,"t":"2025-01-22T05:00:00Z","v":333284,"vw":50.595117},{"c":50.6,"h":50.61,"l":50.2501,"n":1163,"o":50.6,"t":"2025-01-23T05:00:00Z","v":361699,"vw":50.600197},{"c":50.64,"h":50.66,"l":50.62,"n":1384,"o":50.63,"t":"2025-01-24T05:00:00Z","v":428200,"vw":50.645302},{"c":50.71,"h":50.745,"l":50.67,"n":1333,"o":50.71,"t":"2025-01-27T05:00:00Z","v":296788,"vw":50.710232},{"c":50.72,"h":50.73,"l":50.68,"n":1037,"o":50.7,"t":"2025-01-28T05:00:00Z","v":232219,"vw":50.708341},{"c":50.72,"h":50.74,"l":50.681,"n":982,"o":50.74,"t":"2025-01-29T05:00:00Z","v":199777,"vw":50.71489},{"c":50.74,"h":50.75,"l":50.69,"n":882,"o":50.69,"t":"2025-01-30T05:00:00Z","v":178503,"vw":50.729074},{"c":50.77,"h":50.77,"l":50.7,"n":2255,"o":50.76,"t":"2025-01-31T05:00:00Z","v":786483,"vw":50.746735},{"c":50.5,"h":50.73,"l":50.5,"n":1593,"o":50.52,"t":"2025-02-03T05:00:00Z","v":815173,"vw":50.515578},{"c":50.555,"h":50.56,"l":50.5,"n":1096,"o":50.52,"t":"2025-02-04T05:00:00Z","v":270298,"vw":50.548184},{"c":50.6,"h":50.62,"l":50.56,"n":1454,"o":50.62,"t":"2025-02-05T05:00:00Z","v":484173,"vw":50.597514},{"c":50.57,"h":50.6,"l":50.56,"n":1514,"o":50.6,"t":"2025-02-06T05:00:00Z","v":807112,"vw":50.569335},{"c":50.52,"h":50.58,"l":50.5,"n":1289,"o":50.52,"t":"2025-02-07T05:00:00Z","v":339716,"vw":50.515788},{"c":50.51,"h":50.56,"l":50.51,"n":1565,"o":50.56,"t":"2025-02-10T05:00:00Z","v":660709,"vw":50.535617},{"c":50.54,"h":50.56,"l":50.5,"n":1409,"o":50.5,"t":"2025-02-11T05:00:00Z","v":572295,"vw":50.538768},{"c":50.48,"h":50.629,"l":50.46,"n":1252,"o":50.5,"t":"2025-02-12T05:00:00Z","v":325108,"vw":50.481601},{"c":50.54,"h":50.56,"l":50.5216,"n":1330,"o":50.54,"t":"2025-02-13T05:00:00Z","v":338873,"vw":50.541367},{"c":50.6,"h":50.62,"l":50.59,"n":1298,"o":50.61,"t":"2025-02-14T05:00:00Z","v":347334,"vw":50.609369},{"c":50.58,"h":50.62,"l":50.58,"n":1284,"o":50.62,"t":"2025-02-18T05:00:00Z","v":254979,"vw":50.596814},{"c":50.61,"h":50.62,"l":50.58,"n":1107,"o":50.58,"t":"2025-02-19T05:00:00Z","v":367163,"vw":50.605508},{"c":50.64,"h":50.6575,"l":50.63,"n":1273,"o":50.63,"t":"2025-02-20T05:00:00Z","v":360595,"vw":50.636826},{"c":50.71,"h":50.74,"l":50.6302,"n":1197,"o":50.67,"t":"2025-02-21T05:00:00Z","v":320558,"vw":50.680071},{"c":50.75,"h":50.775,"l":50.7,"n":2858,"o":50.75,"t":"2025-02-24T05:00:00Z","v":641567,"vw":50.748691},{"c":50.82,"h":50.82,"l":50.7476,"n":1628,"o":50.78,"t":"2025-02-25T05:00:00Z","v":840960,"vw":50.808002},{"c":50.815,"h":50.83,"l":50.77,"n":1357,"o":50.82,"t":"2025-02-26T05:00:00Z","v":346590,"vw":50.80191},{"c":50.81,"h":50.84,"l":50.76,"n":1420,"o":50.84,"t":"2025-02-27T05:00:00Z","v":343668,"vw":50.805967},{"c":50.89,"h":50.89,"l":50.81,"n":1836,"o":50.81,"t":"2025-02-28T05:00:00Z","v":415443,"vw":50.864059},{"c":50.76,"h":50.76,"l":50.6801,"n":1493,"o":50.72,"t":"2025-03-03T05:00:00Z","v":282783,"vw":50.718627},{"c":50.77,"h":50.8299,"l":50.72,"n":1455,"o":50.8,"t":"2025-03-04T05:00:00Z","v":541107,"vw":50.778065},{"c":50.7,"h":50.81,"l":50.7,"n":1416,"o":50.8,"t":"2025-03-05T05:00:00Z","v":419817,"vw":50.743945},{"c":50.76,"h":50.76,"l":50.71,"n":1417,"o":50.75,"t":"2025-03-06T05:00:00Z","v":295491,"vw":50.73677},{"c":50.735,"h":50.79,"l":50.71,"n":938,"o":50.77,"t":"2025-03-07T05:00:00Z","v":575642,"vw":50.778147},{"c":50.82,"h":50.84,"l":50.755,"n":1918,"o":50.76,"t":"2025-03-10T04:00:00Z","v":510604,"vw":50.796179},{"c":50.77,"h":50.89,"l":50.76,"n":1707,"o":50.81,"t":"2025-03-11T04:00:00Z","v":489848,"vw":50.791357},{"c":50.71,"h":50.76,"l":50.71,"n":1092,"o":50.75,"t":"2025-03-12T04:00:00Z","v":291506,"vw":50.729987},{"c":50.74,"h":50.75,"l":50.69,"n":1687,"o":50.74,"t":"2025-03-13T04:00:00Z","v":520990,"vw":50.7285},{"c":50.72,"h":50.75,"l":50.71,"n":1423,"o":50.75,"t":"2025-03-14T04:00:00Z","v":391115,"vw":50.725989},{"c":50.7,"h":50.74,"l":50.63,"n":1037,"o":50.705,"t":"2025-03-17T04:00:00Z","v":235253,"vw":50.716464},{"c":50.715,"h":50.73,"l":50.69,"n":1297,"o":50.7,"t":"2025-03-18T04:00:00Z","v":258863,"vw":50.708632},{"c":50.785,"h":50.79,"l":50.68,"n":1213,"o":50.7,"t":"2025-03-19T04:00:00Z","v":387430,"vw":50.715032},{"c":50.81,"h":50.84,"l":50.79,"n":991,"o":50.84,"t":"2025-03-20T04:00:00Z","v":191606,"vw":50.806496},{"c":50.835,"h":50.85,"l":50.7801,"n":1221,"o":50.85,"t":"2025-03-21T04:00:00Z","v":324759,"vw":50.835868},{"c":50.73,"h":50.84,"l":50.68,"n":1086,"o":50.82,"t":"2025-03-24T04:00:00Z","v":331767,"vw":50.779971},{"c":50.74,"h":50.81,"l":50.74,"n":880,"o":50.76,"t":"2025-03-25T04:00:00Z","v":280651,"vw":50.79596},{"c":50.78,"h":50.83,"l":50.71,"n":1316,"o":50.78,"t":"2025-03-26T04:00:00Z","v":317352,"vw":50.780691},{"c":50.785,"h":50.81,"l":50.74,"n":884,"o":50.79,"t":"2025-03-27T04:00:00Z","v":256309,"vw":50.785638},{"c":50.86,"h":50.89,"l":50.81,"n":1393,"o":50.82,"t":"2025-03-28T04:00:00Z","v":520711,"vw":50.836302},{"c":50.87,"h":50.91,"l":50.86,"n":1373,"o":50.9,"t":"2025-03-31T04:00:00Z","v":283176,"vw":50.883707},{"c":50.7,"h":50.75,"l":50.695,"n":1140,"o":50.71,"t":"2025-04-01T04:00:00Z","v":344130,"vw":50.720164},{"c":50.68,"h":50.8,"l":50.67,"n":994,"o":50.71,"t":"2025-04-02T04:00:00Z","v":275844,"vw":50.69085},{"c":51,"h":51,"l":50.5952,"n":1889,"o":50.74,"t":"2025-04-03T04:00:00Z","v":446342,"vw":50.825345},{"c":50.77,"h":50.94,"l":50.67,"n":2940,"o":50.925,"t":"2025-04-04T04:00:00Z","v":713495,"vw":50.831945},{"c":50.6,"h":50.79,"l":50.5,"n":3362,"o":50.73,"t":"2025-04-07T04:00:00Z","v":624418,"vw":50.652936},{"c":50.58,"h":50.6893,"l":50.52,"n":2212,"o":50.52,"t":"2025-04-08T04:00:00Z","v":513508,"vw":50.590742},{"c":50.59,"h":50.79,"l":50.38,"n":3130,"o":50.5,"t":"2025-04-09T04:00:00Z","v":902071,"vw":50.542195},{"c":50.75,"h":50.76,"l":50.4909,"n":2824,"o":50.58,"t":"2025-04-10T04:00:00Z","v":926140,"vw":50.548534},{"c":50.41,"h":50.49,"l":50.3235,"n":3373,"o":50.45,"t":"2025-04-11T04:00:00Z","v":758882,"vw":50.412414},{"c":50.52,"h":50.56,"l":50.43,"n":2634,"o":50.43,"t":"2025-04-14T04:00:00Z","v":1325012,"vw":50.494654},{"c":50.56,"h":50.6,"l":50.53,"n":1450,"o":50.55,"t":"2025-04-15T04:00:00Z","v":363611,"vw":50.568399},{"c":50.64,"h":50.64,"l":50.56,"n":1241,"o":50.62,"t":"2025-04-16T04:00:00Z","v":544763,"vw":50.604344},{"c":50.7,"h":50.72,"l":50.64,"n":2155,"o":50.64,"t":"2025-04-17T04:00:00Z","v":1032404,"vw":50.693823},{"c":50.755,"h":50.8,"l":50.74,"n":2032,"o":50.77,"t":"2025-04-21T04:00:00Z","v":795429,"vw":50.750217},{"c":50.755,"h":50.8,"l":50.6967,"n":2156,"o":50.77,"t":"2025-04-22T04:00:00Z","v":584401,"vw":50.771675},{"c":50.68,"h":50.85,"l":50.61,"n":2182,"o":50.84,"t":"2025-04-23T04:00:00Z","v":897023,"vw":50.743447},{"c":50.89,"h":50.89,"l":50.77,"n":1860,"o":50.78,"t":"2025-04-24T04:00:00Z","v":824640,"vw":50.833516},{"c":50.915,"h":50.92,"l":50.8,"n":2247,"o":50.83,"t":"2025-04-25T04:00:00Z","v":624295,"vw":50.877664},{"c":50.91,"h":51.02,"l":50.91,"n":1999,"o":50.92,"t":"2025-04-28T04:00:00Z","v":715268,"vw":50.987085},{"c":51.04,"h":51.05,"l":50.965,"n":1665,"o":50.99,"t":"2025-04-29T04:00:00Z","v":546089,"vw":51.032527},{"c":51.17,"h":51.17,"l":51,"n":1396,"o":51,"t":"2025-04-30T04:00:00Z","v":294315,"vw":51.057226},{"c":50.84,"h":51.06,"l":50.78,"n":1566,"o":50.92,"t":"2025-05-01T04:00:00Z","v":909988,"vw":50.831937},{"c":50.74,"h":50.865,"l":50.7,"n":1718,"o":50.8,"t":"2025-05-02T04:00:00Z","v":334837,"vw":50.742948},{"c":50.72,"h":50.865,"l":50.6366,"n":1824,"o":50.7,"t":"2025-05-05T04:00:00Z","v":642605,"vw":50.706387},{"c":50.77,"h":50.8399,"l":50.7375,"n":1673,"o":50.78,"t":"2025-05-06T04:00:00Z","v":238923,"vw":50.768216},{"c":50.795,"h":50.82,"l":50.7501,"n":1924,"o":50.8,"t":"2025-05-07T04:00:00Z","v":354397,"vw":50.789881},{"c":50.745,"h":50.8,"l":50.72,"n":1759,"o":50.8,"t":"2025-05-08T04:00:00Z","v":509068,"vw":50.751413},{"c":50.77,"h":50.8,"l":50.73,"n":1368,"o":50.73,"t":"2025-05-09T04:00:00Z","v":333214,"vw":50.771986},{"c":50.705,"h":50.7355,"l":50.6771,"n":1366,"o":50.7,"t":"2025-05-12T04:00:00Z","v":412651,"vw":50.711814},{"c":50.715,"h":50.75,"l":50.69,"n":1494,"o":50.75,"t":"2025-05-13T04:00:00Z","v":563761,"vw":50.717487},{"c":50.665,"h":50.77,"l":50.66,"n":1055,"o":50.77,"t":"2025-05-14T04:00:00Z","v":244265,"vw":50.68423},{"c":50.83,"h":50.83,"l":50.71,"n":1193,"o":50.73,"t":"2025-05-15T04:00:00Z","v":260145,"vw":50.748272},{"c":50.765,"h":50.8895,"l":50.75,"n":989,"o":50.8,"t":"2025-05-16T04:00:00Z","v":340718,"vw":50.775495},{"c":50.775,"h":50.78,"l":50.72,"n":1312,"o":50.72,"t":"2025-05-19T04:00:00Z","v":231745,"vw":50.753872},{"c":50.79,"h":50.81,"l":50.75,"n":1486,"o":50.75,"t":"2025-05-20T04:00:00Z","v":310371,"vw":50.788589},{"c":50.74,"h":50.78,"l":50.72,"n":1279,"o":50.75,"t":"2025-05-21T04:00:00Z","v":365337,"vw":50.743106},{"c":50.77,"h":50.7768,"l":50.723,"n":1491,"o":50.77,"t":"2025-05-22T04:00:00Z","v":319157,"vw":50.755924},{"c":50.76,"h":50.84,"l":50.7546,"n":1010,"o":50.84,"t":"2025-05-23T04:00:00Z","v":232391,"vw":50.782344},{"c":50.825,"h":50.84,"l":50.78,"n":1095,"o":50.78,"t":"2025-05-27T04:00:00Z","v":252205,"vw":50.822474},{"c":50.81,"h":50.84,"l":50.77,"n":1342,"o":50.84,"t":"2025-05-28T04:00:00Z","v":292165,"vw":50.799408},{"c":50.85,"h":50.88,"l":50.82,"n":1466,"o":50.82,"t":"2025-05-29T04:00:00Z","v":576753,"vw":50.853489},{"c":50.88,"h":50.92,"l":50.83,"n":3010,"o":50.92,"t":"2025-05-30T04:00:00Z","v":697191,"vw":50.892724},{"c":50.69,"h":50.7,"l":50.65,"n":1274,"o":50.7,"t":"2025-06-02T04:00:00Z","v":686200,"vw":50.674155},{"c":50.67,"h":50.7099,"l":50.66,"n":1932,"o":50.705,"t":"2025-06-03T04:00:00Z","v":325466,"vw":50.683477},{"c":50.76,"h":50.95,"l":50.7,"n":2466,"o":50.71,"t":"2025-06-04T04:00:00Z","v":743552,"vw":50.754324},{"c":50.73,"h":50.81,"l":50.73,"n":1450,"o":50.79,"t":"2025-06-05T04:00:00Z","v":608727,"vw":50.755856},{"c":50.66,"h":50.73,"l":50.66,"n":2248,"o":50.66,"t":"2025-06-06T04:00:00Z","v":325473,"vw":50.679106},{"c":50.71,"h":50.73,"l":50.65,"n":1594,"o":50.71,"t":"2025-06-09T04:00:00Z","v":336928,"vw":50.713414},{"c":50.72,"h":50.7498,"l":50.7,"n":1552,"o":50.7,"t":"2025-06-10T04:00:00Z","v":449211,"vw":50.718883},{"c":50.81,"h":50.81,"l":50.77,"n":1462,"o":50.8,"t":"2025-06-11T04:00:00Z","v":396222,"vw":50.782567},{"c":50.825,"h":50.8366,"l":50.8001,"n":960,"o":50.83,"t":"2025-06-12T04:00:00Z","v":213984,"vw":50.822537},{"c":50.79,"h":50.8254,"l":50.78,"n":1143,"o":50.82,"t":"2025-06-13T04:00:00Z","v":233250,"vw":50.791235},{"c":50.8,"h":50.8399,"l":50.7825,"n":1762,"o":50.79,"t":"2025-06-16T04:00:00Z","v":779109,"vw":50.803992},{"c":50.81,"h":50.83,"l":50.79,"n":1367,"o":50.82,"t":"2025-06-17T04:00:00Z","v":342017,"vw":50.816271},{"c":50.79,"h":50.88,"l":50.78,"n":1673,"o":50.86,"t":"2025-06-18T04:00:00Z","v":294321,"vw":50.837926},{"c":50.87,"h":50.8799,"l":50.84,"n":1410,"o":50.86,"t":"2025-06-20T04:00:00Z","v":339218,"vw":50.861319},{"c":50.935,"h":50.95,"l":50.88,"n":1127,"o":50.88,"t":"2025-06-23T04:00:00Z","v":216414,"vw":50.936358},{"c":51.02,"h":51.02,"l":50.9311,"n":1953,"o":50.95,"t":"2025-06-24T04:00:00Z","v":533256,"vw":50.992097},{"c":51.01,"h":51.0299,"l":50.98,"n":1567,"o":50.98,"t":"2025-06-25T04:00:00Z","v":377467,"vw":51.005452},{"c":51.05,"h":51.0899,"l":51.05,"n":1619,"o":51.05,"t":"2025-06-26T04:00:00Z","v":862054,"vw":51.074791},{"c":51.06,"h":51.08,"l":51.04,"n":1226,"o":51.08,"t":"2025-06-27T04:00:00Z","v":377840,"vw":51.055706},{"c":51.1,"h":51.12,"l":51.0709,"n":1143,"o":51.11,"t":"2025-06-30T04:00:00Z","v":231346,"vw":51.091771},{"c":50.865,"h":50.95,"l":50.86,"n":1805,"o":50.94,"t":"2025-07-01T04:00:00Z","v":728587,"vw":50.869726},{"c":50.89,"h":50.91,"l":50.85,"n":1420,"o":50.85,"t":"2025-07-02T04:00:00Z","v":392400,"vw":50.88659},{"c":50.8446,"h":50.87,"l":50.81,"n":1714,"o":50.84,"t":"2025-07-03T04:00:00Z","v":325340,"vw":50.844696},{"c":50.83,"h":50.86,"l":50.8101,"n":1458,"o":50.86,"t":"2025-07-07T04:00:00Z","v":795639,"vw":50.833447},{"c":50.8,"h":50.83,"l":50.8,"n":1211,"o":50.81,"t":"2025-07-08T04:00:00Z","v":225815,"vw":50.81767},{"c":50.885,"h":50.89,"l":50.82,"n":1095,"o":50.82,"t":"2025-07-09T04:00:00Z","v":264721,"vw":50.865945},{"c":50.87,"h":50.88,"l":50.86,"n":1119,"o":50.87,"t":"2025-07-10T04:00:00Z","v":313686,"vw":50.872268},{"c":50.87,"h":50.87,"l":50.84,"n":1088,"o":50.86,"t":"2025-07-11T04:00:00Z","v":247089,"vw":50.853931},{"c":50.88,"h":50.9,"l":50.86,"n":1404,"o":50.88,"t":"2025-07-14T04:00:00Z","v":378841,"vw":50.884709},{"c":50.84,"h":50.88,"l":50.82,"n":1944,"o":50.87,"t":"2025-07-15T04:00:00Z","v":510097,"vw":50.833085},{"c":50.9,"h":50.9066,"l":50.83,"n":1303,"o":50.87,"t":"2025-07-16T04:00:00Z","v":307728,"vw":50.87803},{"c":50.905,"h":50.92,"l":50.89,"n":1129,"o":50.92,"t":"2025-07-17T04:00:00Z","v":230262,"vw":50.90942},{"c":50.95,"h":50.97,"l":50.94,"n":974,"o":50.97,"t":"2025-07-18T04:00:00Z","v":313855,"vw":50.952236},{"c":50.98,"h":51.0696,"l":50.97,"n":1250,"o":51,"t":"2025-07-21T04:00:00Z","v":319465,"vw":50.982874},{"c":51.01,"h":51.02,"l":50.97,"n":994,"o":51,"t":"2025-07-22T04:00:00Z","v":251367,"vw":51.006629},{"c":50.985,"h":51.018,"l":50.98,"n":1102,"o":50.98,"t":"2025-07-23T04:00:00Z","v":271350,"vw":50.992326},{"c":50.95,"h":50.97,"l":50.93,"n":1060,"o":50.97,"t":"2025-07-24T04:00:00Z","v":239399,"vw":50.954861},{"c":50.96,"h":50.98,"l":50.94,"n":995,"o":50.94,"t":"2025-07-25T04:00:00Z","v":279120,"vw":50.971589},{"c":50.97,"h":50.98,"l":50.93,"n":1314,"o":50.95,"t":"2025-07-28T04:00:00Z","v":255258,"vw":50.971865},{"c":51.02,"h":51.02,"l":50.96,"n":1121,"o":50.96,"t":"2025-07-29T04:00:00Z","v":439937,"vw":50.995207},{"c":50.975,"h":51.0399,"l":50.95,"n":1154,"o":50.99,"t":"2025-07-30T04:00:00Z","v":264736,"vw":50.996173},{"c":51.06,"h":51.11,"l":50.95,"n":1222,"o":50.95,"t":"2025-07-31T04:00:00Z","v":1195819,"vw":50.996338},{"c":50.9712,"h":50.9998,"l":50.89,"n":1977,"o":50.89,"t":"2025-08-01T04:00:00Z","v":346740,"vw":50.949766},{"c":51.11,"h":51.13,"l":50.98,"n":1252,"o":51,"t":"2025-08-04T04:00:00Z","v":238872,"vw":51.002897},{"c":51,"h":51.02,"l":50.98,"n":1314,"o":51.015,"t":"2025-08-05T04:00:00Z","v":271191,"vw":50.998768},{"c":51.05,"h":51.05,"l":50.99,"n":1023,"o":51.04,"t":"2025-08-06T04:00:00Z","v":263078,"vw":51.018686},{"c":51.025,"h":51.05,"l":51.005,"n":1377,"o":51.05,"t":"2025-08-07T04:00:00Z","v":281950,"vw":51.020577},{"c":50.99,"h":51.0446,"l":50.99,"n":1029,"o":51.03,"t":"2025-08-08T04:00:00Z","v":224963,"vw":51.006904},{"c":50.99,"h":51.0099,"l":50.96,"n":1351,"o":51.005,"t":"2025-08-11T04:00:00Z","v":570773,"vw":50.975726},{"c":51.04,"h":51.0463,"l":51.01,"n":1391,"o":51.03,"t":"2025-08-12T04:00:00Z","v":506638,"vw":51.032065},{"c":51.1,"h":51.1,"l":51.08,"n":1102,"o":51.09,"t":"2025-08-13T04:00:00Z","v":294909,"vw":51.090281},{"c":51.03,"h":51.095,"l":51.03,"n":1451,"o":51.07,"t":"2025-08-14T04:00:00Z","v":434549,"vw":51.040948},{"c":51.04,"h":51.06,"l":51.03,"n":1148,"o":51.05,"t":"2025-08-15T04:00:00Z","v":351120,"vw":51.039829},{"c":51.0387,"h":51.05,"l":51.0201,"n":1054,"o":51.05,"t":"2025-08-18T04:00:00Z","v":353299,"vw":51.037174},{"c":51.06,"h":51.08,"l":51.05,"n":1037,"o":51.08,"t":"2025-08-19T04:00:00Z","v":449832,"vw":51.071073},{"c":51.095,"h":51.11,"l":51.0601,"n":1220,"o":51.065,"t":"2025-08-20T04:00:00Z","v":549631,"vw":51.096208},{"c":51.05,"h":51.1,"l":51.0319,"n":1072,"o":51.1,"t":"2025-08-21T04:00:00Z","v":250780,"vw":51.050234},{"c":51.175,"h":51.18,"l":51.06,"n":1220,"o":51.08,"t":"2025-08-22T04:00:00Z","v":259652,"vw":51.156943},{"c":51.16,"h":51.17,"l":51.1426,"n":1144,"o":51.16,"t":"2025-08-25T04:00:00Z","v":190792,"vw":51.163131},{"c":51.22,"h":51.22,"l":51.17,"n":2298,"o":51.17,"t":"2025-08-26T04:00:00Z","v":669253,"vw":51.204637},{"c":51.245,"h":51.25,"l":51.19,"n":1160,"o":51.23,"t":"2025-08-27T04:00:00Z","v":268605,"vw":51.227523},{"c":51.25,"h":51.25,"l":51.23,"n":1141,"o":51.25,"t":"2025-08-28T04:00:00Z","v":262068,"vw":51.242945},{"c":51.26,"h":51.28,"l":51.24,"n":1940,"o":51.25,"t":"2025-08-29T04:00:00Z","v":775219,"vw":51.266075},{"c":51.05,"h":51.08,"l":51,"n":1564,"o":51,"t":"2025-09-02T04:00:00Z","v":638916,"vw":51.039387},{"c":51.105,"h":51.11,"l":51.05,"n":1189,"o":51.07,"t":"2025-09-03T04:00:00Z","v":607854,"vw":51.092182},{"c":51.16,"h":51.16,"l":51.1,"n":2063,"o":51.1,"t":"2025-09-04T04:00:00Z","v":453747,"vw":51.139283},{"c":51.215,"h":51.26,"l":51.21,"n":1329,"o":51.26,"t":"2025-09-05T04:00:00Z","v":387864,"vw":51.241594},{"c":51.24,"h":51.27,"l":51.23,"n":1483,"o":51.25,"t":"2025-09-08T04:00:00Z","v":414967,"vw":51.240827},{"c":51.22,"h":51.265,"l":51.21,"n":1356,"o":51.26,"t":"2025-09-09T04:00:00Z","v":310728,"vw":51.225477},{"c":51.245,"h":51.26,"l":51.2114,"n":1651,"o":51.23,"t":"2025-09-10T04:00:00Z","v":381628,"vw":51.248074},{"c":51.255,"h":51.28,"l":51.24,"n":1747,"o":51.24,"t":"2025-09-11T04:00:00Z","v":444978,"vw":51.263336},{"c":51.25,"h":51.25,"l":51.22,"n":1046,"o":51.22,"t":"2025-09-12T04:00:00Z","v":368845,"vw":51.23925},{"c":51.27,"h":51.29,"l":51.2401,"n":1803,"o":51.29,"t":"2025-09-15T04:00:00Z","v":360790,"vw":51.279},{"c":51.32,"h":51.32,"l":51.29,"n":2071,"o":51.29,"t":"2025-09-16T04:00:00Z","v":464593,"vw":51.312888},{"c":51.285,"h":51.35,"l":51.27,"n":1498,"o":51.3,"t":"2025-09-17T04:00:00Z","v":378636,"vw":51.296461},{"c":51.275,"h":51.29,"l":51.26,"n":1443,"o":51.28,"t":"2025-09-18T04:00:00Z","v":367761,"vw":51.274121},{"c":51.27,"h":51.29,"l":51.26,"n":1394,"o":51.28,"t":"2025-09-19T04:00:00Z","v":388820,"vw":51.275902},{"c":51.28,"h":51.3275,"l":51.25,"n":2761,"o":51.28,"t":"2025-09-22T04:00:00Z","v":699082,"vw":51.271913},{"c":51.28,"h":51.2933,"l":51.261,"n":1306,"o":51.29,"t":"2025-09-23T04:00:00Z","v":332994,"vw":51.280274},{"c":51.27,"h":51.28,"l":51.2501,"n":2623,"o":51.28,"t":"2025-09-24T04:00:00Z","v":590228,"vw":51.26572},{"c":51.21,"h":51.24,"l":51.2,"n":1602,"o":51.24,"t":"2025-09-25T04:00:00Z","v":409713,"vw":51.211086},{"c":51.225,"h":51.23,"l":51.2,"n":1535,"o":51.23,"t":"2025-09-26T04:00:00Z","v":280942,"vw":51.216692},{"c":51.265,"h":51.27,"l":51.235,"n":1300,"o":51.25,"t":"2025-09-29T04:00:00Z","v":545673,"vw":51.256988},{"c":51.28,"h":51.3017,"l":51.24,"n":1631,"o":51.28,"t":"2025-09-30T04:00:00Z","v":545324,"vw":51.28375},{"c":51.185,"h":51.19,"l":51.1294,"n":1839,"o":51.17,"t":"2025-10-01T04:00:00Z","v":454448,"vw":51.165142},{"c":51.18,"h":51.19,"l":51.1359,"n":1618,"o":51.16,"t":"2025-10-02T04:00:00Z","v":676121,"vw":51.177095},{"c":51.17,"h":51.1998,"l":51.16,"n":2203,"o":51.19,"t":"2025-10-03T04:00:00Z","v":803793,"vw":51.179848},{"c":51.16,"h":51.17,"l":51.16,"n":1586,"o":51.17,"t":"2025-10-06T04:00:00Z","v":396363,"vw":51.165312},{"c":51.18,"h":51.19,"l":51.15,"n":1422,"o":51.17,"t":"2025-10-07T04:00:00Z","v":789271,"vw":51.16534},{"c":51.17,"h":51.201,"l":51.1601,"n":1573,"o":51.2,"t":"2025-10-08T04:00:00Z","v":276201,"vw":51.179288},{"c":51.13,"h":51.1698,"l":51.12,"n":1494,"o":51.165,"t":"2025-10-09T04:00:00Z","v":473556,"vw":51.137973},{"c":51.18,"h":51.2,"l":51.15,"n":1510,"o":51.19,"t":"2025-10-10T04:00:00Z","v":272561,"vw":51.181328},{"c":51.18,"h":51.2299,"l":51.16,"n":1190,"o":51.21,"t":"2025-10-13T04:00:00Z","v":314334,"vw":51.205143},{"c":51.25,"h":51.27,"l":51.1901,"n":1462,"o":51.2,"t":"2025-10-14T04:00:00Z","v":353099,"vw":51.240504},{"c":51.27,"h":51.28,"l":51.23,"n":1632,"o":51.25,"t":"2025-10-15T04:00:00Z","v":1397500,"vw":51.263978},{"c":51.33,"h":51.33,"l":51.24,"n":1509,"o":51.26,"t":"2025-10-16T04:00:00Z","v":412351,"vw":51.274084},{"c":51.3,"h":51.34,"l":51.29,"n":1694,"o":51.34,"t":"2025-10-17T04:00:00Z","v":668723,"vw":51.302934},{"c":51.33,"h":51.33,"l":51.3,"n":1442,"o":51.32,"t":"2025-10-20T04:00:00Z","v":706017,"vw":51.305435},{"c":51.33,"h":51.35,"l":51.33,"n":1204,"o":51.33,"t":"2025-10-21T04:00:00Z","v":310795,"vw":51.337436},{"c":51.33,"h":51.3399,"l":51.3027,"n":1216,"o":51.33,"t":"2025-10-22T04:00:00Z","v":291257,"vw":51.323708},{"c":51.305,"h":51.34,"l":51.3,"n":1589,"o":51.33,"t":"2025-10-23T04:00:00Z","v":745399,"vw":51.316752},{"c":51.3342,"h":51.35,"l":51.323,"n":1261,"o":51.34,"t":"2025-10-24T04:00:00Z","v":338218,"vw":51.336879},{"c":51.35,"h":51.35,"l":51.311,"n":1707,"o":51.35,"t":"2025-10-27T04:00:00Z","v":593273,"vw":51.333516},{"c":51.37,"h":51.37,"l":51.33,"n":1738,"o":51.35,"t":"2025-10-28T04:00:00Z","v":451118,"vw":51.356188},{"c":51.285,"h":51.37,"l":51.28,"n":1446,"o":51.37,"t":"2025-10-29T04:00:00Z","v":320690,"vw":51.335019},{"c":51.27,"h":51.28,"l":51.24,"n":1541,"o":51.24,"t":"2025-10-30T04:00:00Z","v":536584,"vw":51.261038},{"c":51.29,"h":51.29,"l":51.2644,"n":1355,"o":51.27,"t":"2025-10-31T04:00:00Z","v":394859,"vw":51.277564},{"c":51.1,"h":51.12,"l":51.07,"n":2015,"o":51.12,"t":"2025-11-03T05:00:00Z","v":1167605,"vw":51.082096},{"c":51.13,"h":51.14,"l":51.11,"n":1740,"o":51.12,"t":"2025-11-04T05:00:00Z","v":538086,"vw":51.124248},{"c":51.08,"h":51.12,"l":51.07,"n":1679,"o":51.12,"t":"2025-11-05T05:00:00Z","v":381543,"vw":51.085135},{"c":51.15,"h":51.15,"l":51.11,"n":1548,"o":51.11,"t":"2025-11-06T05:00:00Z","v":713651,"vw":51.13579},{"c":51.165,"h":51.179,"l":51.1186,"n":1212,"o":51.15,"t":"2025-11-07T05:00:00Z","v":482236,"vw":51.16276},{"c":51.15,"h":51.16,"l":51.11,"n":1707,"o":51.15,"t":"2025-11-10T05:00:00Z","v":431368,"vw":51.140027},{"c":51.18,"h":51.19,"l":51.1442,"n":920,"o":51.15,"t":"2025-11-11T05:00:00Z","v":214251,"vw":51.170041},{"c":51.17,"h":51.19,"l":51.16,"n":1055,"o":51.19,"t":"2025-11-12T05:00:00Z","v":330639,"vw":51.173494},{"c":51.13,"h":51.16,"l":51.12,"n":1589,"o":51.16,"t":"2025-11-13T05:00:00Z","v":921124,"vw":51.13828},{"c":51.135,"h":51.18,"l":51.13,"n":1473,"o":51.18,"t":"2025-11-14T05:00:00Z","v":507261,"vw":51.145484},{"c":51.14,"h":51.16,"l":51.13,"n":1455,"o":51.16,"t":"2025-11-17T05:00:00Z","v":298656,"vw":51.145097},{"c":51.16,"h":51.19,"l":51.13,"n":2053,"o":51.13,"t":"2025-11-18T05:00:00Z","v":812472,"vw":51.14979},{"c":51.165,"h":51.19,"l":51.15,"n":1511,"o":51.19,"t":"2025-11-19T05:00:00Z","v":329406,"vw":51.167212},{"c":51.2,"h":51.2,"l":51.17,"n":1794,"o":51.2,"t":"2025-11-20T05:00:00Z","v":520004,"vw":51.189251},{"c":51.25,"h":51.25,"l":51.21,"n":2028,"o":51.24,"t":"2025-11-21T05:00:00Z","v":432575,"vw":51.230389},{"c":51.265,"h":51.27,"l":51.23,"n":2052,"o":51.27,"t":"2025-11-24T05:00:00Z","v":391351,"vw":51.250966},{"c":51.31,"h":51.31,"l":51.25,"n":1692,"o":51.26,"t":"2025-11-25T05:00:00Z","v":803198,"vw":51.276988},{"c":51.3,"h":51.3065,"l":51.27,"n":1560,"o":51.29,"t":"2025-11-26T05:00:00Z","v":278171,"vw":51.290544},{"c":51.3,"h":51.33,"l":51.2933,"n":870,"o":51.32,"t":"2025-11-28T05:00:00Z","v":208452,"vw":51.309425},{"c":51.08,"h":51.1165,"l":51.08,"n":2534,"o":51.1,"t":"2025-12-01T05:00:00Z","v":509267,"vw":51.088822},{"c":51.14,"h":51.14,"l":51.1,"n":1589,"o":51.12,"t":"2025-12-02T05:00:00Z","v":322785,"vw":51.1184},{"c":51.16,"h":51.19,"l":51.14,"n":1608,"o":51.19,"t":"2025-12-03T05:00:00Z","v":286056,"vw":51.155343},{"c":51.12,"h":51.16,"l":51.11,"n":2979,"o":51.16,"t":"2025-12-04T05:00:00Z","v":993670,"vw":51.127039},{"c":51.12,"h":51.14,"l":51.11,"n":1291,"o":51.13,"t":"2025-12-05T05:00:00Z","v":271864,"vw":51.122793},{"c":51.11,"h":51.12,"l":51.0703,"n":1848,"o":51.11,"t":"2025-12-08T05:00:00Z","v":365668,"vw":51.096513},{"c":51.09,"h":51.13,"l":51.0704,"n":1358,"o":51.13,"t":"2025-12-09T05:00:00Z","v":540974,"vw":51.091818},{"c":51.17,"h":51.17,"l":51.08,"n":1309,"o":51.09,"t":"2025-12-10T05:00:00Z","v":376639,"vw":51.125854},{"c":51.19,"h":51.2,"l":51.18,"n":1286,"o":51.19,"t":"2025-12-11T05:00:00Z","v":460770,"vw":51.188072},{"c":51.19,"h":51.2,"l":51.17,"n":1154,"o":51.18,"t":"2025-12-12T05:00:00Z","v":345821,"vw":51.181884},{"c":51.215,"h":51.23,"l":51.2,"n":1508,"o":51.21,"t":"2025-12-15T05:00:00Z","v":458624,"vw":51.214541},{"c":51.24,"h":51.25,"l":51.21,"n":1379,"o":51.23,"t":"2025-12-16T05:00:00Z","v":444962,"vw":51.230107},{"c":51.24,"h":51.24,"l":51.22,"n":1401,"o":51.24,"t":"2025-12-17T05:00:00Z","v":397268,"vw":51.230362},{"c":51.29,"h":51.3,"l":51.26,"n":1137,"o":51.3,"t":"2025-12-18T05:00:00Z","v":530061,"vw":51.276616},{"c":51.02,"h":51.02,"l":50.99,"n":2115,"o":51.02,"t":"2025-12-19T05:00:00Z","v":654265,"vw":51.010732},{"c":51,"h":51.03,"l":50.99,"n":1592,"o":51.03,"t":"2025-12-22T05:00:00Z","v":478324,"vw":51.000616},{"c":50.98,"h":51,"l":50.95,"n":1609,"o":50.96,"t":"2025-12-23T05:00:00Z","v":610266,"vw":50.978011},{"c":51.045,"h":51.05,"l":50.9901,"n":1625,"o":51.02,"t":"2025-12-24T05:00:00Z","v":437381,"vw":51.023831},{"c":51.1,"h":51.1,"l":51.0505,"n":1295,"o":51.06,"t":"2025-12-26T05:00:00Z","v":384020,"vw":51.064598},{"c":51.11,"h":51.11,"l":51.08,"n":1816,"o":51.08,"t":"2025-12-29T05:00:00Z","v":559371,"vw":51.09678},{"c":51.12,"h":51.12,"l":51.09,"n":1613,"o":51.1,"t":"2025-12-30T05:00:00Z","v":545387,"vw":51.109111},{"c":51.1,"h":51.12,"l":51.1,"n":1491,"o":51.12,"t":"2025-12-31T05:00:00Z","v":350889,"vw":51.110635},{"c":51.115,"h":51.125,"l":51.1,"n":1579,"o":51.11,"t":"2026-01-02T05:00:00Z","v":647871,"vw":51.112404},{"c":51.15,"h":51.15,"l":51.122,"n":1573,"o":51.13,"t":"2026-01-05T05:00:00Z","v":542588,"vw":51.1398},{"c":51.15,"h":51.1551,"l":51.12,"n":1400,"o":51.14,"t":"2026-01-06T05:00:00Z","v":355343,"vw":51.140221},{"c":51.15,"h":51.172,"l":51.14,"n":1415,"o":51.16,"t":"2026-01-07T05:00:00Z","v":445692,"vw":51.154734},{"c":51.14,"h":51.15,"l":51.12,"n":1975,"o":51.13,"t":"2026-01-08T05:00:00Z","v":752443,"vw":51.136808},{"c":51.115,"h":51.15,"l":51.11,"n":1834,"o":51.12,"t":"2026-01-09T05:00:00Z","v":485429,"vw":51.124013},{"c":51.12,"h":51.12,"l":51.1003,"n":1452,"o":51.12,"t":"2026-01-12T05:00:00Z","v":483541,"vw":51.115781},{"c":51.15,"h":51.16,"l":51.12,"n":1858,"o":51.12,"t":"2026-01-13T05:00:00Z","v":989934,"vw":51.140869},{"c":51.18,"h":51.18,"l":51.14,"n":1396,"o":51.15,"t":"2026-01-14T05:00:00Z","v":382374,"vw":51.168076},{"c":51.12,"h":51.16,"l":51.12,"n":1979,"o":51.16,"t":"2026-01-15T05:00:00Z","v":537690,"vw":51.134187},{"c":51.105,"h":51.14,"l":51.1,"n":1579,"o":51.11,"t":"2026-01-16T05:00:00Z","v":567967,"vw":51.115723},{"c":51.09,"h":51.1299,"l":51.085,"n":2975,"o":51.12,"t":"2026-01-20T05:00:00Z","v":1726818,"vw":51.104755},{"c":51.14,"h":51.16,"l":51.11,"n":2156,"o":51.11,"t":"2026-01-21T05:00:00Z","v":2770895,"vw":51.152627},{"c":51.14,"h":51.14,"l":51.12,"n":2091,"o":51.12,"t":"2026-01-22T05:00:00Z","v":1390443,"vw":51.137534},{"c":51.16,"h":51.165,"l":51.135,"n":1782,"o":51.15,"t":"2026-01-23T05:00:00Z","v":590152,"vw":51.149808},{"c":51.18,"h":51.18,"l":51.15,"n":1765,"o":51.16,"t":"2026-01-26T05:00:00Z","v":453286,"vw":51.170507},{"c":51.21,"h":51.21,"l":51.18,"n":1638,"o":51.19,"t":"2026-01-27T05:00:00Z","v":482891,"vw":51.199349},{"c":51.23,"h":51.23,"l":51.2,"n":1581,"o":51.21,"t":"2026-01-28T05:00:00Z","v":395895,"vw":51.212548},{"c":51.25,"h":51.26,"l":51.21,"n":2049,"o":51.23,"t":"2026-01-29T05:00:00Z","v":716269,"vw":51.24117},{"c":51.29,"h":51.29,"l":51.24,"n":2255,"o":51.25,"t":"2026-01-30T05:00:00Z","v":868830,"vw":51.27383},{"c":51.09,"h":51.1,"l":51.07,"n":1779,"o":51.1,"t":"2026-02-02T05:00:00Z","v":504907,"vw":51.085318},{"c":51.1,"h":51.1,"l":51.05,"n":1779,"o":51.09,"t":"2026-02-03T05:00:00Z","v":457606,"vw":51.071966},{"c":51.09,"h":51.09,"l":51.0601,"n":2241,"o":51.08,"t":"2026-02-04T05:00:00Z","v":1026015,"vw":51.075782},{"c":51.17,"h":51.17,"l":51.11,"n":1988,"o":51.14,"t":"2026-02-05T05:00:00Z","v":563510,"vw":51.152238},{"c":51.17,"h":51.18,"l":51.15,"n":1560,"o":51.17,"t":"2026-02-06T05:00:00Z","v":391073,"vw":51.164451},{"c":51.17,"h":51.19,"l":51.17,"n":1356,"o":51.19,"t":"2026-02-09T05:00:00Z","v":422483,"vw":51.183744},{"c":51.22,"h":51.25,"l":51.21,"n":1807,"o":51.25,"t":"2026-02-10T05:00:00Z","v":470836,"vw":51.221626},{"c":51.15,"h":51.19,"l":51.14,"n":2003,"o":51.15,"t":"2026-02-11T05:00:00Z","v":803553,"vw":51.170531},{"c":51.21,"h":51.22,"l":51.15,"n":1508,"o":51.18,"t":"2026-02-12T05:00:00Z","v":299828,"vw":51.208127},{"c":51.28,"h":51.29,"l":51.25,"n":1705,"o":51.26,"t":"2026-02-13T05:00:00Z","v":443738,"vw":51.272605},{"c":51.26,"h":51.28,"l":51.25,"n":1668,"o":51.25,"t":"2026-02-17T05:00:00Z","v":390852,"vw":51.265135},{"c":51.255,"h":51.26,"l":51.24,"n":1450,"o":51.26,"t":"2026-02-18T05:00:00Z","v":396362,"vw":51.251695},{"c":51.24,"h":51.26,"l":51.23,"n":1682,"o":51.24,"t":"2026-02-19T05:00:00Z","v":406222,"vw":51.244361},{"c":51.25,"h":51.26,"l":51.2201,"n":1618,"o":51.25,"t":"2026-02-20T05:00:00Z","v":370280,"vw":51.246058},{"c":51.295,"h":51.3,"l":51.25,"n":1688,"o":51.25,"t":"2026-02-23T05:00:00Z","v":549933,"vw":51.278455},{"c":51.27,"h":51.28,"l":51.24,"n":1300,"o":51.28,"t":"2026-02-24T05:00:00Z","v":342139,"vw":51.272862},{"c":51.26,"h":51.27,"l":51.24,"n":1775,"o":51.27,"t":"2026-02-25T05:00:00Z","v":485788,"vw":51.264916},{"c":51.3,"h":51.3,"l":51.255,"n":1567,"o":51.26,"t":"2026-02-26T05:00:00Z","v":372615,"vw":51.2791},{"c":51.34,"h":51.37,"l":51.3114,"n":3761,"o":51.32,"t":"2026-02-27T05:00:00Z","v":2172531,"vw":51.345545},{"c":51.09,"h":51.12,"l":51.07,"n":3099,"o":51.12,"t":"2026-03-02T05:00:00Z","v":1317457,"vw":51.081653},{"c":51.07,"h":51.08,"l":50.98,"n":2215,"o":51.03,"t":"2026-03-03T05:00:00Z","v":491296,"vw":51.045012},{"c":51.05,"h":51.07,"l":51.03,"n":2443,"o":51.06,"t":"2026-03-04T05:00:00Z","v":589684,"vw":51.054881},{"c":51.01,"h":51.01,"l":50.97,"n":2470,"o":50.99,"t":"2026-03-05T05:00:00Z","v":690656,"vw":50.993591},{"c":50.99,"h":51.03,"l":50.95,"n":2889,"o":50.97,"t":"2026-03-06T05:00:00Z","v":839481,"vw":50.999372},{"c":51,"h":51.02,"l":50.9401,"n":2463,"o":50.96,"t":"2026-03-09T04:00:00Z","v":637409,"vw":50.982867},{"c":50.98,"h":51.03,"l":50.97,"n":2490,"o":51.01,"t":"2026-03-10T04:00:00Z","v":757382,"vw":51.008652},{"c":50.92,"h":50.9674,"l":50.91,"n":1476,"o":50.96,"t":"2026-03-11T04:00:00Z","v":390746,"vw":50.928384},{"c":50.81,"h":50.9094,"l":50.77,"n":1759,"o":50.89,"t":"2026-03-12T04:00:00Z","v":593797,"vw":50.820488},{"c":50.78,"h":50.84,"l":50.78,"n":2710,"o":50.83,"t":"2026-03-13T04:00:00Z","v":625096,"vw":50.80357},{"c":50.84,"h":50.85,"l":50.81,"n":1830,"o":50.85,"t":"2026-03-16T04:00:00Z","v":499998,"vw":50.83637},{"c":50.9,"h":50.9074,"l":50.8493,"n":1867,"o":50.87,"t":"2026-03-17T04:00:00Z","v":1114671,"vw":50.887884},{"c":50.81,"h":50.886,"l":50.8,"n":1414,"o":50.88,"t":"2026-03-18T04:00:00Z","v":449842,"vw":50.858417},{"c":50.78,"h":50.815,"l":50.7,"n":2567,"o":50.71,"t":"2026-03-19T04:00:00Z","v":1059873,"vw":50.740444},{"c":50.67,"h":50.7677,"l":50.65,"n":2294,"o":50.73,"t":"2026-03-20T04:00:00Z","v":730272,"vw":50.680283},{"c":50.75,"h":50.7799,"l":50.665,"n":2123,"o":50.68,"t":"2026-03-23T04:00:00Z","v":620302,"vw":50.733003},{"c":50.69,"h":50.7398,"l":50.65,"n":1979,"o":50.68,"t":"2026-03-24T04:00:00Z","v":463551,"vw":50.697816},{"c":50.725,"h":50.75,"l":50.71,"n":1175,"o":50.74,"t":"2026-03-25T04:00:00Z","v":254451,"vw":50.733559},{"c":50.59,"h":50.72,"l":50.58,"n":1918,"o":50.68,"t":"2026-03-26T04:00:00Z","v":529978,"vw":50.653249},{"c":50.67,"h":50.67,"l":50.58,"n":2013,"o":50.61,"t":"2026-03-27T04:00:00Z","v":707597,"vw":50.639973},{"c":50.74,"h":50.765,"l":50.6901,"n":1510,"o":50.71,"t":"2026-03-30T04:00:00Z","v":415908,"vw":50.736223},{"c":50.835,"h":50.85,"l":50.76,"n":1844,"o":50.78,"t":"2026-03-31T04:00:00Z","v":430912,"vw":50.814521},{"c":50.66,"h":50.69,"l":50.6135,"n":2291,"o":50.65,"t":"2026-04-01T04:00:00Z","v":1121950,"vw":50.670142},{"c":50.73,"h":50.73,"l":50.63,"n":1793,"o":50.65,"t":"2026-04-02T04:00:00Z","v":822431,"vw":50.694785},{"c":50.67,"h":50.7,"l":50.6501,"n":1837,"o":50.68,"t":"2026-04-06T04:00:00Z","v":671101,"vw":50.668882},{"c":50.7,"h":50.7,"l":50.63,"n":2054,"o":50.69,"t":"2026-04-07T04:00:00Z","v":603367,"vw":50.668093},{"c":50.76,"h":50.8,"l":50.73,"n":1272,"o":50.8,"t":"2026-04-08T04:00:00Z","v":1289630,"vw":50.744879},{"c":50.8,"h":50.8177,"l":50.75,"n":1675,"o":50.78,"t":"2026-04-09T04:00:00Z","v":788125,"vw":50.784409},{"c":50.79,"h":50.82,"l":50.78,"n":1330,"o":50.79,"t":"2026-04-10T04:00:00Z","v":338985,"vw":50.793009},{"c":50.82,"h":50.82,"l":50.7475,"n":1207,"o":50.78,"t":"2026-04-13T04:00:00Z","v":274808,"vw":50.79983},{"c":50.88,"h":50.88,"l":50.83,"n":1291,"o":50.83,"t":"2026-04-14T04:00:00Z","v":324296,"vw":50.853066},{"c":50.87,"h":50.88,"l":50.85,"n":1510,"o":50.88,"t":"2026-04-15T04:00:00Z","v":331483,"vw":50.862008},{"c":50.85,"h":50.89,"l":50.85,"n":1688,"o":50.89,"t":"2026-04-16T04:00:00Z","v":696193,"vw":50.870829},{"c":50.95,"h":50.97,"l":50.85,"n":1527,"o":50.89,"t":"2026-04-17T04:00:00Z","v":593918,"vw":50.938117},{"c":50.97,"h":50.97,"l":50.91,"n":1281,"o":50.95,"t":"2026-04-20T04:00:00Z","v":838210,"vw":50.937095},{"c":50.9,"h":50.92,"l":50.88,"n":1900,"o":50.89,"t":"2026-04-21T04:00:00Z","v":469370,"vw":50.900819},{"c":50.88,"h":50.91,"l":50.86,"n":1513,"o":50.86,"t":"2026-04-22T04:00:00Z","v":388626,"vw":50.887485},{"c":50.89,"h":50.91,"l":50.84,"n":1831,"o":50.91,"t":"2026-04-23T04:00:00Z","v":742917,"vw":50.877079},{"c":50.91,"h":50.94,"l":50.855,"n":1730,"o":50.87,"t":"2026-04-24T04:00:00Z","v":786419,"vw":50.916246},{"c":50.93,"h":50.94,"l":50.88,"n":3239,"o":50.88,"t":"2026-04-27T04:00:00Z","v":559450,"vw":50.917974},{"c":50.89,"h":50.915,"l":50.88,"n":3219,"o":50.9,"t":"2026-04-28T04:00:00Z","v":599687,"vw":50.89796},{"c":50.79,"h":50.87,"l":50.785,"n":1738,"o":50.87,"t":"2026-04-29T04:00:00Z","v":1005966,"vw":50.820806},{"c":50.83,"h":50.86,"l":50.78,"n":2277,"o":50.85,"t":"2026-04-30T04:00:00Z","v":533891,"vw":50.836431},{"c":50.67,"h":50.74,"l":50.66,"n":2036,"o":50.67,"t":"2026-05-01T04:00:00Z","v":806497,"vw":50.702606},{"c":50.655,"h":50.68,"l":50.615,"n":5710,"o":50.68,"t":"2026-05-04T04:00:00Z","v":1506314,"vw":50.644754},{"c":50.68,"h":50.7,"l":50.618,"n":2730,"o":50.66,"t":"2026-05-05T04:00:00Z","v":758328,"vw":50.673082},{"c":50.745,"h":50.75,"l":50.7,"n":2160,"o":50.73,"t":"2026-05-06T04:00:00Z","v":605106,"vw":50.743089},{"c":50.72,"h":50.8,"l":50.7,"n":3429,"o":50.79,"t":"2026-05-07T04:00:00Z","v":874213,"vw":50.731474},{"c":50.75,"h":50.77,"l":50.72,"n":1656,"o":50.76,"t":"2026-05-08T04:00:00Z","v":328863,"vw":50.745928},{"c":50.7,"h":50.75,"l":50.7,"n":1534,"o":50.74,"t":"2026-05-11T04:00:00Z","v":283842,"vw":50.725621},{"c":50.685,"h":50.69,"l":50.66,"n":1729,"o":50.69,"t":"2026-05-12T04:00:00Z","v":502313,"vw":50.677639},{"c":50.71,"h":50.71,"l":50.63,"n":3492,"o":50.67,"t":"2026-05-13T04:00:00Z","v":899625,"vw":50.69803},{"c":50.675,"h":50.73,"l":50.67,"n":1522,"o":50.73,"t":"2026-05-14T04:00:00Z","v":1141608,"vw":50.711357},{"c":50.61,"h":50.65,"l":50.6023,"n":1286,"o":50.65,"t":"2026-05-15T04:00:00Z","v":382164,"vw":50.618891},{"c":50.61,"h":50.661,"l":50.6,"n":2187,"o":50.64,"t":"2026-05-18T04:00:00Z","v":492733,"vw":50.62483},{"c":50.57,"h":50.6099,"l":50.55,"n":4296,"o":50.59,"t":"2026-05-19T04:00:00Z","v":1910810,"vw":50.578017},{"c":50.66,"h":50.6855,"l":50.58,"n":1778,"o":50.61,"t":"2026-05-20T04:00:00Z","v":440185,"vw":50.644212},{"c":50.67,"h":50.67,"l":50.6,"n":1670,"o":50.65,"t":"2026-05-21T04:00:00Z","v":361308,"vw":50.634118},{"c":50.65,"h":50.7,"l":50.61,"n":1331,"o":50.7,"t":"2026-05-22T04:00:00Z","v":318906,"vw":50.634717},{"c":50.72,"h":50.72,"l":50.67,"n":2422,"o":50.69,"t":"2026-05-26T04:00:00Z","v":792489,"vw":50.697768},{"c":50.74,"h":50.74,"l":50.71,"n":1654,"o":50.73,"t":"2026-05-27T04:00:00Z","v":463314,"vw":50.726414},{"c":50.76,"h":50.765,"l":50.7,"n":1585,"o":50.71,"t":"2026-05-28T04:00:00Z","v":1411467,"vw":50.753064},{"c":50.8,"h":50.8,"l":50.75,"n":1754,"o":50.75,"t":"2026-05-29T04:00:00Z","v":1203732,"vw":50.79008},{"c":50.59,"h":50.59,"l":50.529,"n":2742,"o":50.565,"t":"2026-06-01T04:00:00Z","v":854322,"vw":50.560092},{"c":50.58,"h":50.61,"l":50.58,"n":1846,"o":50.61,"t":"2026-06-02T04:00:00Z","v":376436,"vw":50.590429},{"c":50.58,"h":50.58,"l":50.54,"n":2188,"o":50.57,"t":"2026-06-03T04:00:00Z","v":624476,"vw":50.556696},{"c":50.59,"h":50.62,"l":50.58,"n":1742,"o":50.59,"t":"2026-06-04T04:00:00Z","v":496831,"vw":50.595352},{"c":50.49,"h":50.53,"l":50.485,"n":1734,"o":50.53,"t":"2026-06-05T04:00:00Z","v":315641,"vw":50.502123},{"c":50.48,"h":50.53,"l":50.48,"n":1391,"o":50.52,"t":"2026-06-08T04:00:00Z","v":293548,"vw":50.500256},{"c":50.54,"h":50.545,"l":50.51,"n":1643,"o":50.54,"t":"2026-06-09T04:00:00Z","v":406789,"vw":50.529494},{"c":50.53,"h":50.559,"l":50.5,"n":1382,"o":50.55,"t":"2026-06-10T04:00:00Z","v":356017,"vw":50.530632},{"c":50.625,"h":50.625,"l":50.5,"n":1997,"o":50.52,"t":"2026-06-11T04:00:00Z","v":420465,"vw":50.565187},{"c":50.61,"h":50.63,"l":50.51,"n":2153,"o":50.6,"t":"2026-06-12T04:00:00Z","v":602708,"vw":50.596669},{"c":50.63,"h":50.6699,"l":50.61,"n":1635,"o":50.63,"t":"2026-06-15T04:00:00Z","v":549169,"vw":50.635848},{"c":50.65,"h":50.66,"l":50.6001,"n":2083,"o":50.65,"t":"2026-06-16T04:00:00Z","v":529896,"vw":50.644871},{"c":50.52,"h":50.685,"l":50.52,"n":2003,"o":50.68,"t":"2026-06-17T04:00:00Z","v":579155,"vw":50.604988},{"c":50.58,"h":50.6,"l":50.52,"n":1578,"o":50.56,"t":"2026-06-18T04:00:00Z","v":336373,"vw":50.587085},{"c":50.53,"h":50.58,"l":50.51,"n":1892,"o":50.52,"t":"2026-06-22T04:00:00Z","v":338226,"vw":50.534034},{"c":50.58,"h":50.6,"l":50.518,"n":4753,"o":50.57,"t":"2026-06-23T04:00:00Z","v":1531795,"vw":50.587501},{"c":50.63,"h":50.67,"l":50.61,"n":1517,"o":50.61,"t":"2026-06-24T04:00:00Z","v":873233,"vw":50.629006},{"c":50.63,"h":50.6886,"l":50.63,"n":1501,"o":50.67,"t":"2026-06-25T04:00:00Z","v":341135,"vw":50.655328},{"c":50.69,"h":50.6976,"l":50.66,"n":1323,"o":50.67,"t":"2026-06-26T04:00:00Z","v":415160,"vw":50.682418},{"c":50.695,"h":50.72,"l":50.67,"n":1627,"o":50.72,"t":"2026-06-29T04:00:00Z","v":703989,"vw":50.693529},{"c":50.66,"h":50.6996,"l":50.65,"n":1950,"o":50.69,"t":"2026-06-30T04:00:00Z","v":467838,"vw":50.679197},{"c":50.47,"h":50.4861,"l":50.45,"n":1621,"o":50.45,"t":"2026-07-01T04:00:00Z","v":448103,"vw":50.467805},{"c":50.525,"h":50.54,"l":50.47,"n":2072,"o":50.47,"t":"2026-07-02T04:00:00Z","v":388407,"vw":50.515382},{"c":50.55,"h":50.56,"l":50.53,"n":1696,"o":50.55,"t":"2026-07-06T04:00:00Z","v":338369,"vw":50.542111},{"c":50.505,"h":50.55,"l":50.485,"n":2131,"o":50.55,"t":"2026-07-07T04:00:00Z","v":772490,"vw":50.513721},{"c":50.475,"h":50.51,"l":50.45,"n":2227,"o":50.49,"t":"2026-07-08T04:00:00Z","v":538980,"vw":50.471331},{"c":50.49,"h":50.52,"l":50.49,"n":1454,"o":50.49,"t":"2026-07-09T04:00:00Z","v":365781,"vw":50.507215},{"c":50.49,"h":50.52,"l":50.48,"n":1245,"o":50.52,"t":"2026-07-10T04:00:00Z","v":246790,"vw":50.494255},{"c":50.45,"h":50.51,"l":50.43,"n":1994,"o":50.51,"t":"2026-07-13T04:00:00Z","v":444170,"vw":50.449568},{"c":50.5,"h":50.5,"l":50.44,"n":1771,"o":50.49,"t":"2026-07-14T04:00:00Z","v":754306,"vw":50.453},{"c":50.53,"h":50.55,"l":50.4701,"n":1641,"o":50.51,"t":"2026-07-15T04:00:00Z","v":975593,"vw":50.542002},{"c":50.5301,"h":50.55,"l":50.48,"n":1874,"o":50.52,"t":"2026-07-16T04:00:00Z","v":345940,"vw":50.531024},{"c":50.55,"h":50.58,"l":50.5221,"n":2197,"o":50.56,"t":"2026-07-17T04:00:00Z","v":431521,"vw":50.557144},{"c":50.53,"h":50.56,"l":50.5101,"n":1799,"o":50.55,"t":"2026-07-20T04:00:00Z","v":686396,"vw":50.528118},{"c":50.47,"h":50.52,"l":50.47,"n":2420,"o":50.52,"t":"2026-07-21T04:00:00Z","v":486654,"vw":50.489448},{"c":50.43,"h":50.4885,"l":50.43,"n":1435,"o":50.48,"t":"2026-07-22T04:00:00Z","v":294311,"vw":50.458223},{"c":50.39,"h":50.41,"l":50.38,"n":1624,"o":50.41,"t":"2026-07-23T04:00:00Z","v":416304,"vw":50.394185},{"c":50.44,"h":50.45,"l":50.38,"n":1323,"o":50.41,"t":"2026-07-24T04:00:00Z","v":265549,"vw":50.430991},{"c":50.445,"h":50.46,"l":50.4,"n":1430,"o":50.435,"t":"2026-07-27T04:00:00Z","v":245129,"vw":50.447889},{"c":50.485,"h":50.51,"l":50.455,"n":1472,"o":50.47,"t":"2026-07-28T04:00:00Z","v":275450,"vw":50.491449},{"c":50.49,"h":50.5499,"l":50.44,"n":1443,"o":50.48,"t":"2026-07-29T04:00:00Z","v":282115,"vw":50.48241},{"c":50.54,"h":50.56,"l":50.5137,"n":1395,"o":50.54,"t":"2026-07-30T04:00:00Z","v":634887,"vw":50.550886},{"c":50.55,"h":50.55,"l":50.5,"n":1561,"o":50.53,"t":"2026-07-31T04:00:00Z","v":440397,"vw":50.519072},{"c":50.39,"h":50.4,"l":50.3155,"n":2526,"o":50.37,"t":"2026-08-03T04:00:00Z","v":493234,"vw":50.392644},{"c":50.45,"h":50.46,"l":50.42,"n":2137,"o":50.43,"t":"2026-08-04T04:00:00Z","v":385916,"vw":50.45257},{"c":50.47,"h":50.48,"l":50.44,"n":1394,"o":50.46,"t":"2026-08-05T04:00:00Z","v":457289,"vw":50.455354},{"c":50.445,"h":50.47,"l":50.39,"n":2530,"o":50.46,"t":"2026-08-06T04:00:00Z","v":614982,"vw":50.423552},{"c":50.47,"h":50.49,"l":50.4273,"n":2205,"o":50.49,"t":"2026-08-07T04:00:00Z","v":606299,"vw":50.467574},{"c":50.44,"h":50.47,"l":50.4301,"n":2344,"o":50.47,"t":"2026-08-10T04:00:00Z","v":606096,"vw":50.446255},{"c":50.48,"h":50.48,"l":50.45,"n":1527,"o":50.48,"t":"2026-08-11T04:00:00Z","v":228418,"vw":50.469507},{"c":50.5,"h":50.5399,"l":50.46,"n":1607,"o":50.51,"t":"2026-08-12T04:00:00Z","v":353342,"vw":50.508753},{"c":50.53,"h":50.57,"l":50.51,"n":1119,"o":50.56,"t":"2026-08-13T04:00:00Z","v":278837,"vw":50.558929},{"c":50.54,"h":50.5955,"l":50.54,"n":1358,"o":50.56,"t":"2026-08-14T04:00:00Z","v":365347,"vw":50.554799},{"c":50.54,"h":50.55,"l":50.52,"n":1246,"o":50.55,"t":"2026-08-17T04:00:00Z","v":267828,"vw":50.542683},{"c":50.54,"h":50.56,"l":50.52,"n":1451,"o":50.53,"t":"2026-08-18T04:00:00Z","v":361049,"vw":50.553127},{"c":50.57,"h":50.59,"l":50.53,"n":2021,"o":50.57,"t":"2026-08-19T04:00:00Z","v":1999215,"vw":50.552639},{"c":50.55,"h":50.59,"l":50.5219,"n":9174,"o":50.56,"t":"2026-08-20T04:00:00Z","v":2926517,"vw":50.570551},{"c":50.55,"h":50.56,"l":50.53,"n":1673,"o":50.54,"t":"2026-08-21T04:00:00Z","v":392966,"vw":50.54366},{"c":50.56,"h":50.56,"l":50.5058,"n":1498,"o":50.54,"t":"2026-08-24T04:00:00Z","v":400271,"vw":50.549834},{"c":50.61,"h":50.62,"l":50.57,"n":1815,"o":50.58,"t":"2026-08-25T04:00:00Z","v":390509,"vw":50.591335},{"c":50.615,"h":50.615,"l":50.58,"n":1416,"o":50.6,"t":"2026-08-26T04:00:00Z","v":1290562,"vw":50.602442},{"c":50.59,"h":50.62,"l":50.5443,"n":1998,"o":50.61,"t":"2026-08-27T04:00:00Z","v":418989,"vw":50.601587},{"c":50.52,"h":50.65,"l":50.51,"n":1943,"o":50.6,"t":"2026-08-28T04:00:00Z","v":551459,"vw":50.541179},{"c":50.52,"h":50.52,"l":50.48,"n":1845,"o":50.49,"t":"2026-08-31T04:00:00Z","v":475151,"vw":50.509276},{"c":50.28,"h":50.395,"l":50.27,"n":5332,"o":50.31,"t":"2026-09-01T04:00:00Z","v":1941564,"vw":50.291871},{"c":50.31,"h":50.31,"l":50.25,"n":2683,"o":50.28,"t":"2026-09-02T04:00:00Z","v":619025,"vw":50.292194},{"c":50.33,"h":50.37,"l":50.3244,"n":2304,"o":50.35,"t":"2026-09-03T04:00:00Z","v":515933,"vw":50.344675},{"c":50.33,"h":50.34,"l":50.3075,"n":1950,"o":50.32,"t":"2026-09-04T04:00:00Z","v":457327,"vw":50.33161},{"c":50.31,"h":50.35,"l":50.31,"n":2334,"o":50.33,"t":"2026-09-08T04:00:00Z","v":441287,"vw":50.323543},{"c":50.29,"h":50.3261,"l":50.28,"n":1951,"o":50.32,"t":"2026-09-09T04:00:00Z","v":405035,"vw":50.301445},{"c":50.17,"h":50.26,"l":50.17,"n":2239,"o":50.22,"t":"2026-09-10T04:00:00Z","v":444276,"vw":50.19586},{"c":50.12,"h":50.18,"l":50.12,"n":1951,"o":50.17,"t":"2026-09-11T04:00:00Z","v":414815,"vw":50.145184},{"c":50.11,"h":50.16,"l":50.1,"n":2498,"o":50.12,"t":"2026-09-14T04:00:00Z","v":619740,"vw":50.132958},{"c":50.12,"h":50.13,"l":50.1,"n":1929,"o":50.13,"t":"2026-09-15T04:00:00Z","v":566070,"vw":50.115885},{"c":50.08,"h":50.2,"l":50.08,"n":2016,"o":50.13,"t":"2026-09-16T04:00:00Z","v":453928,"vw":50.132276},{"c":50.14,"h":50.14,"l":50.1,"n":1714,"o":50.14,"t":"2026-09-17T04:00:00Z","v":442295,"vw":50.120061},{"c":50.06,"h":50.12,"l":50.06,"n":1465,"o":50.08,"t":"2026-09-18T04:00:00Z","v":430347,"vw":50.083168},{"c":50.11,"h":50.13,"l":50.08,"n":1641,"o":50.13,"t":"2026-09-21T04:00:00Z","v":446719,"vw":50.098385},{"c":50.1,"h":50.14,"l":50.06,"n":2830,"o":50.11,"t":"2026-09-22T04:00:00Z","v":1941190,"vw":50.093186},{"c":49.98,"h":50.1,"l":49.955,"n":12192,"o":50.1,"t":"2026-09-23T04:00:00Z","v":5973728,"vw":49.994258},{"c":49.91,"h":50.02,"l":49.91,"n":3309,"o":50.02,"t":"2026-09-24T04:00:00Z","v":1117410,"vw":49.95789},{"c":50,"h":50.01,"l":49.9201,"n":2371,"o":49.98,"t":"2026-09-25T04:00:00Z","v":678081,"vw":49.95743},{"c":49.86,"h":49.98,"l":49.84,"n":3760,"o":49.93,"t":"2026-09-28T04:00:00Z","v":2490710,"vw":49.865525},{"c":49.87,"h":49.92,"l":49.81,"n":5766,"o":49.9,"t":"2026-09-29T04:00:00Z","v":1636212,"vw":49.861405},{"c":49.86,"h":49.96,"l":49.86,"n":4986,"o":49.96,"t":"2026-09-30T04:00:00Z","v":1014266,"vw":49.882951},{"c":49.78,"h":49.7955,"l":49.6836,"n":3350,"o":49.73,"t":"2026-10-01T04:00:00Z","v":647950,"vw":49.747445},{"c":49.78,"h":49.86,"l":49.7423,"n":3690,"o":49.84,"t":"2026-10-02T04:00:00Z","v":697659,"vw":49.779147},{"c":49.8,"h":49.81,"l":49.73,"n":2460,"o":49.79,"t":"2026-10-05T04:00:00Z","v":580960,"vw":49.765014},{"c":49.83,"h":49.8499,"l":49.75,"n":3684,"o":49.82,"t":"2026-10-06T04:00:00Z","v":919573,"vw":49.822024},{"c":49.89,"h":49.89,"l":49.75,"n":3099,"o":49.79,"t":"2026-10-07T04:00:00Z","v":637193,"vw":49.85167},{"c":49.87,"h":49.879,"l":49.8119,"n":2265,"o":49.87,"t":"2026-10-08T04:00:00Z","v":784443,"vw":49.846043},{"c":49.9,"h":49.905,"l":49.825,"n":4231,"o":49.88,"t":"2026-10-09T04:00:00Z","v":1862937,"vw":49.871954},{"c":49.93,"h":49.945,"l":49.81,"n":3565,"o":49.87,"t":"2026-10-12T04:00:00Z","v":926600,"vw":49.916424},{"c":49.91,"h":49.92,"l":49.87,"n":6078,"o":49.92,"t":"2026-10-13T04:00:00Z","v":1168641,"vw":49.88467},{"c":49.9,"h":49.91,"l":49.7892,"n":5415,"o":49.81,"t":"2026-10-14T04:00:00Z","v":1084459,"vw":49.866354},{"c":49.95,"h":49.97,"l":49.9106,"n":2236,"o":49.95,"t":"2026-10-15T04:00:00Z","v":529079,"vw":49.938361},{"c":49.97,"h":49.985,"l":49.91,"n":2571,"o":49.95,"t":"2026-10-16T04:00:00Z","v":564438,"vw":49.965778},{"c":49.92,"h":49.98,"l":49.92,"n":2048,"o":49.97,"t":"2026-10-19T04:00:00Z","v":626169,"vw":49.944251},{"c":49.91,"h":49.965,"l":49.8901,"n":2373,"o":49.92,"t":"2026-10-20T04:00:00Z","v":514430,"vw":49.927074},{"c":49.9,"h":49.9499,"l":49.89,"n":2521,"o":49.93,"t":"2026-10-21T04:00:00Z","v":633306,"vw":49.920297},{"c":50.02,"h":50.0599,"l":49.95,"n":2984,"o":49.95,"t":"2026-10-22T04:00:00Z","v":1752496,"vw":50.028317}],"volatilityBars":[{"c":50.0913,"h":50.0913,"l":50.05,"n":2,"o":50.05,"t":"2026-09-21T11:15:00Z","v":200,"vw":50.07065},{"c":50.085,"h":50.13,"l":50.08,"n":85,"o":50.13,"t":"2026-09-21T13:30:00Z","v":39163,"vw":50.123032},{"c":50.0824,"h":50.085,"l":50.0801,"n":5,"o":50.085,"t":"2026-09-21T13:45:00Z","v":20315,"vw":50.080154},{"c":50.1,"h":50.1,"l":50.085,"n":65,"o":50.085,"t":"2026-09-21T14:00:00Z","v":32947,"vw":50.090893},{"c":50.1,"h":50.1,"l":50.0937,"n":46,"o":50.1,"t":"2026-09-21T14:15:00Z","v":10204,"vw":50.098252},{"c":50.09,"h":50.105,"l":50.09,"n":29,"o":50.1,"t":"2026-09-21T14:30:00Z","v":4174,"vw":50.10077},{"c":50.1003,"h":50.1026,"l":50.095,"n":14,"o":50.095,"t":"2026-09-21T14:45:00Z","v":2779,"vw":50.098683},{"c":50.0946,"h":50.1099,"l":50.0946,"n":47,"o":50.105,"t":"2026-09-21T15:00:00Z","v":14545,"vw":50.102736},{"c":50.0915,"h":50.1,"l":50.09,"n":45,"o":50.0938,"t":"2026-09-21T15:15:00Z","v":11096,"vw":50.092768},{"c":50.0999,"h":50.0999,"l":50.0901,"n":50,"o":50.095,"t":"2026-09-21T15:30:00Z","v":18906,"vw":50.095509},{"c":50.0927,"h":50.1,"l":50.0927,"n":27,"o":50.0998,"t":"2026-09-21T15:45:00Z","v":5100,"vw":50.095172},{"c":50.1,"h":50.1,"l":50.09,"n":34,"o":50.095,"t":"2026-09-21T16:00:00Z","v":7572,"vw":50.095945},{"c":50.11,"h":50.11,"l":50.1,"n":50,"o":50.105,"t":"2026-09-21T16:15:00Z","v":20365,"vw":50.106945},{"c":50.1,"h":50.11,"l":50.1,"n":55,"o":50.105,"t":"2026-09-21T16:30:00Z","v":16996,"vw":50.105791},{"c":50.105,"h":50.11,"l":50.1,"n":37,"o":50.11,"t":"2026-09-21T16:45:00Z","v":7142,"vw":50.103162},{"c":50.106,"h":50.11,"l":50.1,"n":62,"o":50.1001,"t":"2026-09-21T17:00:00Z","v":51441,"vw":50.105074},{"c":50.0977,"h":50.1,"l":50.095,"n":72,"o":50.1,"t":"2026-09-21T17:15:00Z","v":24339,"vw":50.098397},{"c":50.0897,"h":50.1,"l":50.0801,"n":68,"o":50.095,"t":"2026-09-21T17:30:00Z","v":22718,"vw":50.087805},{"c":50.095,"h":50.0959,"l":50.0899,"n":95,"o":50.09,"t":"2026-09-21T17:45:00Z","v":10932,"vw":50.0926},{"c":50.0955,"h":50.1,"l":50.09,"n":41,"o":50.095,"t":"2026-09-21T18:00:00Z","v":22232,"vw":50.091401},{"c":50.095,"h":50.0953,"l":50.09,"n":33,"o":50.095,"t":"2026-09-21T18:15:00Z","v":4654,"vw":50.091227},{"c":50.09,"h":50.0958,"l":50.09,"n":24,"o":50.0958,"t":"2026-09-21T18:30:00Z","v":3170,"vw":50.092317},{"c":50.095,"h":50.0967,"l":50.09,"n":42,"o":50.095,"t":"2026-09-21T18:45:00Z","v":15778,"vw":50.095095},{"c":50.0853,"h":50.0956,"l":50.085,"n":78,"o":50.095,"t":"2026-09-21T19:00:00Z","v":20370,"vw":50.091009},{"c":50.095,"h":50.0954,"l":50.085,"n":84,"o":50.085,"t":"2026-09-21T19:15:00Z","v":19612,"vw":50.088941},{"c":50.095,"h":50.1,"l":50.09,"n":51,"o":50.095,"t":"2026-09-21T19:30:00Z","v":20377,"vw":50.093745},{"c":50.09,"h":50.1,"l":50.09,"n":130,"o":50.095,"t":"2026-09-21T19:45:00Z","v":13093,"vw":50.094622},{"c":50.11,"h":50.11,"l":50.11,"n":6,"o":50.11,"t":"2026-09-21T20:00:00Z","v":984,"vw":50.11},{"c":50.0701,"h":50.12,"l":50.07,"n":4,"o":50.07,"t":"2026-09-21T20:45:00Z","v":400,"vw":50.082525},{"c":50.09,"h":50.09,"l":50.09,"n":1,"o":50.09,"t":"2026-09-21T23:45:00Z","v":100,"vw":50.09},{"c":49.92,"h":49.9301,"l":49.92,"n":18,"o":49.9301,"t":"2026-09-22T08:45:00Z","v":1135,"vw":49.924798},{"c":50.11,"h":50.14,"l":50.08,"n":94,"o":50.11,"t":"2026-09-22T13:30:00Z","v":398339,"vw":50.083406},{"c":50.105,"h":50.115,"l":50.1034,"n":31,"o":50.11,"t":"2026-09-22T13:45:00Z","v":10627,"vw":50.10637},{"c":50.1047,"h":50.11,"l":50.1001,"n":39,"o":50.1099,"t":"2026-09-22T14:00:00Z","v":26118,"vw":50.109097},{"c":50.11,"h":50.1199,"l":50.105,"n":114,"o":50.105,"t":"2026-09-22T14:15:00Z","v":51083,"vw":50.112768},{"c":50.1,"h":50.1154,"l":50.0941,"n":33,"o":50.11,"t":"2026-09-22T14:30:00Z","v":8790,"vw":50.10629},{"c":50.105,"h":50.1054,"l":50.1,"n":73,"o":50.105,"t":"2026-09-22T14:45:00Z","v":6662,"vw":50.104602},{"c":50.09,"h":50.11,"l":50.08,"n":86,"o":50.105,"t":"2026-09-22T15:00:00Z","v":30910,"vw":50.09665},{"c":50.085,"h":50.0956,"l":50.0822,"n":75,"o":50.095,"t":"2026-09-22T15:15:00Z","v":22636,"vw":50.086556},{"c":50.065,"h":50.085,"l":50.0643,"n":39,"o":50.0831,"t":"2026-09-22T15:30:00Z","v":10328,"vw":50.076191},{"c":50.075,"h":50.075,"l":50.065,"n":54,"o":50.065,"t":"2026-09-22T15:45:00Z","v":9741,"vw":50.070876},{"c":50.075,"h":50.0759,"l":50.065,"n":33,"o":50.0724,"t":"2026-09-22T16:00:00Z","v":6289,"vw":50.071545},{"c":50.065,"h":50.0756,"l":50.065,"n":54,"o":50.0756,"t":"2026-09-22T16:15:00Z","v":10176,"vw":50.067049},{"c":50.07,"h":50.08,"l":50.06,"n":48,"o":50.065,"t":"2026-09-22T16:30:00Z","v":10565,"vw":50.067145},{"c":50.08,"h":50.08,"l":50.07,"n":28,"o":50.075,"t":"2026-09-22T16:45:00Z","v":11009,"vw":50.07747},{"c":50.0701,"h":50.0823,"l":50.07,"n":25,"o":50.08,"t":"2026-09-22T17:00:00Z","v":3040,"vw":50.07666},{"c":50.0755,"h":50.08,"l":50.065,"n":88,"o":50.065,"t":"2026-09-22T17:15:00Z","v":37972,"vw":50.078219},{"c":50.09,"h":50.09,"l":50.0738,"n":56,"o":50.075,"t":"2026-09-22T17:30:00Z","v":13547,"vw":50.086189},{"c":50.095,"h":50.1,"l":50.0842,"n":68,"o":50.0842,"t":"2026-09-22T17:45:00Z","v":7083,"vw":50.090514},{"c":50.0999,"h":50.0999,"l":50.0901,"n":29,"o":50.095,"t":"2026-09-22T18:00:00Z","v":6132,"vw":50.094739},{"c":50.0856,"h":50.1,"l":50.0801,"n":33,"o":50.1,"t":"2026-09-22T18:15:00Z","v":7551,"vw":50.088404},{"c":50.085,"h":50.0858,"l":50.08,"n":25,"o":50.085,"t":"2026-09-22T18:30:00Z","v":6737,"vw":50.084859},{"c":50.085,"h":50.09,"l":50.08,"n":51,"o":50.085,"t":"2026-09-22T18:45:00Z","v":10598,"vw":50.084659},{"c":50.08,"h":50.09,"l":50.08,"n":72,"o":50.085,"t":"2026-09-22T19:00:00Z","v":11588,"vw":50.085474},{"c":50.095,"h":50.1,"l":50.08,"n":201,"o":50.0898,"t":"2026-09-22T19:15:00Z","v":116174,"vw":50.097568},{"c":50.0994,"h":50.1,"l":50.0901,"n":160,"o":50.095,"t":"2026-09-22T19:30:00Z","v":33721,"vw":50.098246},{"c":50.09,"h":50.11,"l":50.09,"n":1061,"o":50.1,"t":"2026-09-22T19:45:00Z","v":421333,"vw":50.099649},{"c":50.1,"h":50.1,"l":50.1,"n":6,"o":50.1,"t":"2026-09-22T20:00:00Z","v":649036,"vw":50.1},{"c":50.0722,"h":50.1,"l":50.06,"n":68,"o":50.1,"t":"2026-09-23T13:30:00Z","v":15921,"vw":50.090717},{"c":50.035,"h":50.07,"l":50.0323,"n":113,"o":50.07,"t":"2026-09-23T13:45:00Z","v":16794,"vw":50.054608},{"c":50.02,"h":50.04,"l":50.02,"n":99,"o":50.035,"t":"2026-09-23T14:00:00Z","v":10120,"vw":50.030973},{"c":50.013,"h":50.0261,"l":50.013,"n":38,"o":50.025,"t":"2026-09-23T14:15:00Z","v":11520,"vw":50.01592},{"c":50.015,"h":50.025,"l":50.015,"n":102,"o":50.02,"t":"2026-09-23T14:30:00Z","v":18277,"vw":50.018925},{"c":50.035,"h":50.0376,"l":50.0142,"n":137,"o":50.015,"t":"2026-09-23T14:45:00Z","v":35711,"vw":50.027205},{"c":50.025,"h":50.035,"l":50.02,"n":118,"o":50.03,"t":"2026-09-23T15:00:00Z","v":29344,"vw":50.02877},{"c":49.9798,"h":50.025,"l":49.9746,"n":347,"o":50.025,"t":"2026-09-23T15:15:00Z","v":1880297,"vw":49.999468},{"c":49.975,"h":49.98,"l":49.9741,"n":34,"o":49.9799,"t":"2026-09-23T15:30:00Z","v":8452,"vw":49.974853},{"c":49.97,"h":49.98,"l":49.955,"n":620,"o":49.975,"t":"2026-09-23T15:45:00Z","v":118833,"vw":49.972404},{"c":49.985,"h":49.985,"l":49.97,"n":893,"o":49.97,"t":"2026-09-23T16:00:00Z","v":118003,"vw":49.980162},{"c":49.99,"h":49.99,"l":49.9845,"n":854,"o":49.985,"t":"2026-09-23T16:15:00Z","v":116779,"vw":49.986724},{"c":49.995,"h":49.996,"l":49.99,"n":702,"o":49.99,"t":"2026-09-23T16:30:00Z","v":106537,"vw":49.994814},{"c":49.985,"h":50,"l":49.9842,"n":370,"o":49.995,"t":"2026-09-23T16:45:00Z","v":89280,"vw":49.990558},{"c":49.965,"h":50.005,"l":49.96,"n":613,"o":49.99,"t":"2026-09-23T17:00:00Z","v":115053,"vw":49.976583},{"c":49.9699,"h":49.9699,"l":49.9639,"n":263,"o":49.965,"t":"2026-09-23T17:15:00Z","v":32712,"vw":49.965038},{"c":49.965,"h":49.97,"l":49.955,"n":71,"o":49.965,"t":"2026-09-23T17:30:00Z","v":11595,"vw":49.962562},{"c":49.985,"h":49.985,"l":49.9643,"n":496,"o":49.965,"t":"2026-09-23T17:45:00Z","v":93209,"vw":49.98249},{"c":49.985,"h":49.99,"l":49.985,"n":671,"o":49.985,"t":"2026-09-23T18:00:00Z","v":76992,"vw":49.98545},{"c":49.98,"h":49.9996,"l":49.98,"n":237,"o":49.985,"t":"2026-09-23T18:15:00Z","v":50071,"vw":49.992839},{"c":49.975,"h":49.99,"l":49.975,"n":314,"o":49.985,"t":"2026-09-23T18:30:00Z","v":38529,"vw":49.984208},{"c":49.975,"h":49.98,"l":49.97,"n":193,"o":49.975,"t":"2026-09-23T18:45:00Z","v":41468,"vw":49.975061},{"c":49.985,"h":50.005,"l":49.9702,"n":826,"o":49.98,"t":"2026-09-23T19:00:00Z","v":267613,"vw":49.994359},{"c":49.985,"h":49.99,"l":49.98,"n":1391,"o":49.985,"t":"2026-09-23T19:15:00Z","v":211572,"vw":49.985478},{"c":49.99,"h":49.995,"l":49.98,"n":1343,"o":49.985,"t":"2026-09-23T19:30:00Z","v":178998,"vw":49.985591},{"c":50,"h":50,"l":49.985,"n":1161,"o":49.995,"t":"2026-09-23T19:45:00Z","v":200536,"vw":49.98918},{"c":49.9858,"h":49.9858,"l":49.98,"n":13,"o":49.98,"t":"2026-09-23T20:00:00Z","v":2077860,"vw":49.9858},{"c":50.04,"h":50.04,"l":50.04,"n":1,"o":50.04,"t":"2026-09-24T13:00:00Z","v":100,"vw":50.04},{"c":50.02,"h":50.02,"l":50.02,"n":3,"o":50.02,"t":"2026-09-24T13:15:00Z","v":700,"vw":50.02},{"c":50.0197,"h":50.02,"l":50,"n":102,"o":50.02,"t":"2026-09-24T13:30:00Z","v":35693,"vw":50.014099},{"c":50.005,"h":50.0175,"l":50,"n":119,"o":50.015,"t":"2026-09-24T13:45:00Z","v":31881,"vw":50.009433},{"c":49.995,"h":50.0099,"l":49.995,"n":41,"o":50.0023,"t":"2026-09-24T14:00:00Z","v":7712,"vw":50.003189},{"c":49.9899,"h":49.995,"l":49.985,"n":64,"o":49.995,"t":"2026-09-24T14:15:00Z","v":37957,"vw":49.99069},{"c":49.975,"h":49.99,"l":49.975,"n":87,"o":49.9801,"t":"2026-09-24T14:30:00Z","v":29481,"vw":49.983746},{"c":49.96,"h":49.9758,"l":49.96,"n":80,"o":49.975,"t":"2026-09-24T14:45:00Z","v":61411,"vw":49.970122},{"c":49.955,"h":49.9697,"l":49.95,"n":92,"o":49.965,"t":"2026-09-24T15:00:00Z","v":93331,"vw":49.957914},{"c":49.94,"h":49.9599,"l":49.94,"n":56,"o":49.955,"t":"2026-09-24T15:15:00Z","v":77608,"vw":49.950293},{"c":49.93,"h":49.945,"l":49.93,"n":430,"o":49.945,"t":"2026-09-24T15:30:00Z","v":77951,"vw":49.935316},{"c":49.94,"h":49.94,"l":49.93,"n":131,"o":49.935,"t":"2026-09-24T15:45:00Z","v":26423,"vw":49.936984},{"c":49.94,"h":49.94,"l":49.9342,"n":52,"o":49.94,"t":"2026-09-24T16:00:00Z","v":6007,"vw":49.937893},{"c":49.96,"h":49.97,"l":49.94,"n":211,"o":49.94,"t":"2026-09-24T16:15:00Z","v":100192,"vw":49.955163},{"c":49.9659,"h":49.9659,"l":49.96,"n":110,"o":49.96,"t":"2026-09-24T16:30:00Z","v":38093,"vw":49.963793},{"c":49.965,"h":49.98,"l":49.96,"n":159,"o":49.965,"t":"2026-09-24T16:45:00Z","v":56852,"vw":49.964994},{"c":49.955,"h":49.97,"l":49.9542,"n":107,"o":49.96,"t":"2026-09-24T17:00:00Z","v":20694,"vw":49.961153},{"c":49.95,"h":49.9544,"l":49.9442,"n":23,"o":49.9544,"t":"2026-09-24T17:15:00Z","v":3048,"vw":49.94641},{"c":49.95,"h":49.95,"l":49.9441,"n":52,"o":49.95,"t":"2026-09-24T17:30:00Z","v":24915,"vw":49.947552},{"c":49.945,"h":49.95,"l":49.945,"n":46,"o":49.945,"t":"2026-09-24T17:45:00Z","v":17779,"vw":49.947944},{"c":49.95,"h":49.96,"l":49.94,"n":92,"o":49.95,"t":"2026-09-24T18:00:00Z","v":27290,"vw":49.945938},{"c":49.955,"h":49.96,"l":49.95,"n":82,"o":49.955,"t":"2026-09-24T18:15:00Z","v":26005,"vw":49.953832},{"c":49.955,"h":49.96,"l":49.95,"n":80,"o":49.955,"t":"2026-09-24T18:30:00Z","v":46565,"vw":49.953862},{"c":49.955,"h":49.97,"l":49.95,"n":165,"o":49.955,"t":"2026-09-24T18:45:00Z","v":77582,"vw":49.962421},{"c":49.945,"h":49.955,"l":49.94,"n":70,"o":49.95,"t":"2026-09-24T19:00:00Z","v":14362,"vw":49.946551},{"c":49.94,"h":49.95,"l":49.94,"n":38,"o":49.945,"t":"2026-09-24T19:15:00Z","v":56477,"vw":49.94058},{"c":49.935,"h":49.945,"l":49.93,"n":111,"o":49.9401,"t":"2026-09-24T19:30:00Z","v":36235,"vw":49.939732},{"c":49.92,"h":49.94,"l":49.92,"n":556,"o":49.935,"t":"2026-09-24T19:45:00Z","v":70399,"vw":49.934033},{"c":49.93,"h":49.93,"l":49.91,"n":6,"o":49.91,"t":"2026-09-24T20:00:00Z","v":401,"vw":49.924559},{"c":49.8011,"h":49.8058,"l":49.8011,"n":2,"o":49.8058,"t":"2026-09-24T20:45:00Z","v":1100,"vw":49.803236},{"c":49.7918,"h":49.7979,"l":49.7855,"n":9,"o":49.796,"t":"2026-09-24T21:00:00Z","v":10900,"vw":49.793254},{"c":49.99,"h":50,"l":49.99,"n":10,"o":50,"t":"2026-09-25T12:30:00Z","v":750,"vw":49.9925},{"c":49.955,"h":50.01,"l":49.9201,"n":37,"o":49.98,"t":"2026-09-25T13:30:00Z","v":12855,"vw":49.967984},{"c":49.9501,"h":49.96,"l":49.95,"n":79,"o":49.955,"t":"2026-09-25T13:45:00Z","v":38853,"vw":49.957941},{"c":49.95,"h":49.955,"l":49.93,"n":87,"o":49.955,"t":"2026-09-25T14:00:00Z","v":21927,"vw":49.944266},{"c":49.945,"h":49.96,"l":49.94,"n":272,"o":49.945,"t":"2026-09-25T14:15:00Z","v":73088,"vw":49.954203},{"c":49.9399,"h":49.945,"l":49.93,"n":80,"o":49.945,"t":"2026-09-25T14:30:00Z","v":16470,"vw":49.938687},{"c":49.95,"h":49.95,"l":49.935,"n":83,"o":49.935,"t":"2026-09-25T14:45:00Z","v":35606,"vw":49.940307},{"c":49.9454,"h":49.95,"l":49.94,"n":71,"o":49.945,"t":"2026-09-25T15:00:00Z","v":55033,"vw":49.944723},{"c":49.95,"h":49.95,"l":49.9421,"n":84,"o":49.95,"t":"2026-09-25T15:15:00Z","v":18242,"vw":49.94481},{"c":49.945,"h":49.95,"l":49.94,"n":63,"o":49.95,"t":"2026-09-25T15:30:00Z","v":22765,"vw":49.945236},{"c":49.96,"h":49.96,"l":49.9401,"n":93,"o":49.945,"t":"2026-09-25T15:45:00Z","v":26520,"vw":49.948755},{"c":49.985,"h":49.9859,"l":49.9542,"n":122,"o":49.9542,"t":"2026-09-25T16:00:00Z","v":62269,"vw":49.976668},{"c":49.971,"h":49.9856,"l":49.97,"n":89,"o":49.9856,"t":"2026-09-25T16:15:00Z","v":24071,"vw":49.975694},{"c":49.9554,"h":49.975,"l":49.95,"n":125,"o":49.9701,"t":"2026-09-25T16:30:00Z","v":77432,"vw":49.953724},{"c":49.955,"h":49.96,"l":49.95,"n":38,"o":49.955,"t":"2026-09-25T16:45:00Z","v":10651,"vw":49.954811},{"c":49.9501,"h":49.96,"l":49.9501,"n":18,"o":49.9501,"t":"2026-09-25T17:00:00Z","v":6360,"vw":49.952747},{"c":49.945,"h":49.96,"l":49.9401,"n":70,"o":49.955,"t":"2026-09-25T17:15:00Z","v":16075,"vw":49.946267},{"c":49.945,"h":49.9499,"l":49.942,"n":44,"o":49.945,"t":"2026-09-25T17:30:00Z","v":13947,"vw":49.944738},{"c":49.945,"h":49.95,"l":49.9427,"n":20,"o":49.945,"t":"2026-09-25T17:45:00Z","v":5842,"vw":49.945531},{"c":49.95,"h":49.95,"l":49.9442,"n":33,"o":49.945,"t":"2026-09-25T18:00:00Z","v":6576,"vw":49.94559},{"c":49.9418,"h":49.95,"l":49.9401,"n":25,"o":49.95,"t":"2026-09-25T18:15:00Z","v":8096,"vw":49.943413},{"c":49.955,"h":49.96,"l":49.9499,"n":66,"o":49.9499,"t":"2026-09-25T18:30:00Z","v":14190,"vw":49.953316},{"c":49.965,"h":49.97,"l":49.96,"n":88,"o":49.96,"t":"2026-09-25T18:45:00Z","v":17710,"vw":49.965628},{"c":49.975,"h":49.9775,"l":49.9642,"n":99,"o":49.97,"t":"2026-09-25T19:00:00Z","v":16308,"vw":49.969563},{"c":49.975,"h":49.98,"l":49.9701,"n":69,"o":49.975,"t":"2026-09-25T19:15:00Z","v":17876,"vw":49.976484},{"c":49.985,"h":49.99,"l":49.975,"n":134,"o":49.975,"t":"2026-09-25T19:30:00Z","v":26638,"vw":49.979467},{"c":50,"h":50,"l":49.9801,"n":229,"o":49.985,"t":"2026-09-25T19:45:00Z","v":29205,"vw":49.98775},{"c":50,"h":50,"l":50,"n":4,"o":50,"t":"2026-09-25T20:00:00Z","v":251,"vw":50},{"c":49.8932,"h":49.8932,"l":49.8932,"n":1,"o":49.8932,"t":"2026-09-25T20:45:00Z","v":100,"vw":49.8932},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-09-25T22:15:00Z","v":100,"vw":49.99},{"c":49.935,"h":49.98,"l":49.9,"n":119,"o":49.93,"t":"2026-09-28T13:30:00Z","v":35532,"vw":49.924307},{"c":49.935,"h":49.9361,"l":49.93,"n":23,"o":49.9352,"t":"2026-09-28T13:45:00Z","v":2455,"vw":49.934938},{"c":49.915,"h":49.935,"l":49.915,"n":66,"o":49.935,"t":"2026-09-28T14:00:00Z","v":64567,"vw":49.92039},{"c":49.905,"h":49.92,"l":49.86,"n":190,"o":49.9142,"t":"2026-09-28T14:15:00Z","v":1764790,"vw":49.862002},{"c":49.8701,"h":49.9,"l":49.87,"n":359,"o":49.9,"t":"2026-09-28T14:30:00Z","v":54790,"vw":49.886919},{"c":49.855,"h":49.875,"l":49.85,"n":135,"o":49.875,"t":"2026-09-28T14:45:00Z","v":22899,"vw":49.865184},{"c":49.855,"h":49.8599,"l":49.8513,"n":89,"o":49.8513,"t":"2026-09-28T15:00:00Z","v":19770,"vw":49.854509},{"c":49.855,"h":49.8555,"l":49.85,"n":160,"o":49.855,"t":"2026-09-28T15:15:00Z","v":29843,"vw":49.854578},{"c":49.845,"h":49.855,"l":49.84,"n":73,"o":49.855,"t":"2026-09-28T15:30:00Z","v":13724,"vw":49.84679},{"c":49.8501,"h":49.8599,"l":49.84,"n":130,"o":49.844,"t":"2026-09-28T15:45:00Z","v":22668,"vw":49.849375},{"c":49.855,"h":49.86,"l":49.85,"n":24,"o":49.855,"t":"2026-09-28T16:00:00Z","v":2279,"vw":49.854101},{"c":49.885,"h":49.89,"l":49.855,"n":362,"o":49.855,"t":"2026-09-28T16:15:00Z","v":71033,"vw":49.870752},{"c":49.865,"h":49.885,"l":49.864,"n":51,"o":49.8803,"t":"2026-09-28T16:30:00Z","v":11002,"vw":49.869303},{"c":49.865,"h":49.87,"l":49.8601,"n":59,"o":49.865,"t":"2026-09-28T16:45:00Z","v":16814,"vw":49.863579},{"c":49.8744,"h":49.875,"l":49.86,"n":395,"o":49.865,"t":"2026-09-28T17:00:00Z","v":68350,"vw":49.868421},{"c":49.865,"h":49.8764,"l":49.86,"n":41,"o":49.875,"t":"2026-09-28T17:15:00Z","v":8559,"vw":49.872411},{"c":49.865,"h":49.87,"l":49.8641,"n":105,"o":49.865,"t":"2026-09-28T17:30:00Z","v":46502,"vw":49.868305},{"c":49.865,"h":49.87,"l":49.86,"n":65,"o":49.87,"t":"2026-09-28T17:45:00Z","v":7556,"vw":49.866522},{"c":49.8759,"h":49.8799,"l":49.865,"n":202,"o":49.87,"t":"2026-09-28T18:00:00Z","v":38973,"vw":49.872534},{"c":49.865,"h":49.875,"l":49.865,"n":46,"o":49.875,"t":"2026-09-28T18:15:00Z","v":15179,"vw":49.872133},{"c":49.865,"h":49.869,"l":49.86,"n":79,"o":49.865,"t":"2026-09-28T18:30:00Z","v":20679,"vw":49.862721},{"c":49.865,"h":49.87,"l":49.86,"n":216,"o":49.8603,"t":"2026-09-28T18:45:00Z","v":52913,"vw":49.864742},{"c":49.855,"h":49.87,"l":49.855,"n":92,"o":49.8601,"t":"2026-09-28T19:00:00Z","v":22989,"vw":49.863426},{"c":49.86,"h":49.86,"l":49.85,"n":56,"o":49.85,"t":"2026-09-28T19:15:00Z","v":15622,"vw":49.857005},{"c":49.8529,"h":49.865,"l":49.8529,"n":103,"o":49.865,"t":"2026-09-28T19:30:00Z","v":19764,"vw":49.857247},{"c":49.86,"h":49.87,"l":49.8547,"n":248,"o":49.8547,"t":"2026-09-28T19:45:00Z","v":36529,"vw":49.862151},{"c":49.85,"h":49.85,"l":49.85,"n":5,"o":49.85,"t":"2026-09-28T20:00:00Z","v":154,"vw":49.85},{"c":49.86,"h":49.86,"l":49.85,"n":3,"o":49.85,"t":"2026-09-28T21:00:00Z","v":476,"vw":49.855},{"c":49.87,"h":49.92,"l":49.85,"n":87,"o":49.9,"t":"2026-09-29T13:30:00Z","v":56389,"vw":49.880537},{"c":49.865,"h":49.88,"l":49.8601,"n":40,"o":49.865,"t":"2026-09-29T13:45:00Z","v":177554,"vw":49.878629},{"c":49.875,"h":49.8786,"l":49.87,"n":149,"o":49.87,"t":"2026-09-29T14:00:00Z","v":36579,"vw":49.872922},{"c":49.875,"h":49.88,"l":49.87,"n":269,"o":49.875,"t":"2026-09-29T14:15:00Z","v":94570,"vw":49.877222},{"c":49.8754,"h":49.88,"l":49.87,"n":72,"o":49.875,"t":"2026-09-29T14:30:00Z","v":22564,"vw":49.876443},{"c":49.875,"h":49.8754,"l":49.8737,"n":115,"o":49.875,"t":"2026-09-29T14:45:00Z","v":44315,"vw":49.874878},{"c":49.8799,"h":49.8799,"l":49.8701,"n":80,"o":49.875,"t":"2026-09-29T15:00:00Z","v":28688,"vw":49.873844},{"c":49.865,"h":49.875,"l":49.86,"n":86,"o":49.875,"t":"2026-09-29T15:15:00Z","v":18018,"vw":49.871368},{"c":49.865,"h":49.87,"l":49.8639,"n":71,"o":49.8658,"t":"2026-09-29T15:30:00Z","v":15824,"vw":49.866409},{"c":49.865,"h":49.87,"l":49.8601,"n":35,"o":49.8641,"t":"2026-09-29T15:45:00Z","v":7510,"vw":49.865361},{"c":49.86,"h":49.87,"l":49.86,"n":230,"o":49.87,"t":"2026-09-29T16:00:00Z","v":98618,"vw":49.864301},{"c":49.855,"h":49.8699,"l":49.85,"n":231,"o":49.86,"t":"2026-09-29T16:15:00Z","v":36581,"vw":49.85777},{"c":49.845,"h":49.86,"l":49.84,"n":240,"o":49.855,"t":"2026-09-29T16:30:00Z","v":41322,"vw":49.848577},{"c":49.835,"h":49.845,"l":49.83,"n":213,"o":49.845,"t":"2026-09-29T16:45:00Z","v":179150,"vw":49.830621},{"c":49.825,"h":49.84,"l":49.82,"n":176,"o":49.84,"t":"2026-09-29T17:00:00Z","v":24866,"vw":49.82958},{"c":49.82,"h":49.83,"l":49.82,"n":178,"o":49.82,"t":"2026-09-29T17:15:00Z","v":29458,"vw":49.825103},{"c":49.82,"h":49.83,"l":49.82,"n":172,"o":49.825,"t":"2026-09-29T17:30:00Z","v":24216,"vw":49.823988},{"c":49.81,"h":49.826,"l":49.81,"n":231,"o":49.825,"t":"2026-09-29T17:45:00Z","v":34700,"vw":49.818928},{"c":49.845,"h":49.855,"l":49.82,"n":146,"o":49.82,"t":"2026-09-29T18:00:00Z","v":35891,"vw":49.835802},{"c":49.8699,"h":49.87,"l":49.84,"n":164,"o":49.84,"t":"2026-09-29T18:15:00Z","v":42265,"vw":49.850192},{"c":49.8742,"h":49.88,"l":49.86,"n":722,"o":49.87,"t":"2026-09-29T18:30:00Z","v":192704,"vw":49.867698},{"c":49.88,"h":49.88,"l":49.87,"n":131,"o":49.88,"t":"2026-09-29T18:45:00Z","v":21725,"vw":49.873883},{"c":49.86,"h":49.88,"l":49.86,"n":428,"o":49.87,"t":"2026-09-29T19:00:00Z","v":80349,"vw":49.870291},{"c":49.88,"h":49.88,"l":49.86,"n":689,"o":49.86,"t":"2026-09-29T19:15:00Z","v":191545,"vw":49.862819},{"c":49.87,"h":49.88,"l":49.87,"n":177,"o":49.875,"t":"2026-09-29T19:30:00Z","v":26457,"vw":49.873131},{"c":49.88,"h":49.88,"l":49.87,"n":511,"o":49.875,"t":"2026-09-29T19:45:00Z","v":68932,"vw":49.874861},{"c":49.87,"h":49.87,"l":49.87,"n":4,"o":49.87,"t":"2026-09-29T20:00:00Z","v":612,"vw":49.87},{"c":49.88,"h":49.88,"l":49.88,"n":13,"o":49.88,"t":"2026-09-29T20:15:00Z","v":3478,"vw":49.88},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-09-30T13:15:00Z","v":114,"vw":49.9},{"c":49.9296,"h":49.96,"l":49.925,"n":44,"o":49.96,"t":"2026-09-30T13:30:00Z","v":8871,"vw":49.949765},{"c":49.92,"h":49.935,"l":49.9101,"n":49,"o":49.92,"t":"2026-09-30T13:45:00Z","v":61437,"vw":49.912954},{"c":49.935,"h":49.9499,"l":49.93,"n":52,"o":49.931,"t":"2026-09-30T14:00:00Z","v":4540,"vw":49.936812},{"c":49.9,"h":49.94,"l":49.9,"n":81,"o":49.94,"t":"2026-09-30T14:15:00Z","v":9950,"vw":49.919118},{"c":49.915,"h":49.915,"l":49.9,"n":73,"o":49.9,"t":"2026-09-30T14:30:00Z","v":15202,"vw":49.905949},{"c":49.9,"h":49.92,"l":49.9,"n":94,"o":49.92,"t":"2026-09-30T14:45:00Z","v":16788,"vw":49.914576},{"c":49.9,"h":49.91,"l":49.9,"n":159,"o":49.9,"t":"2026-09-30T15:00:00Z","v":28631,"vw":49.903364},{"c":49.9,"h":49.91,"l":49.9,"n":111,"o":49.9,"t":"2026-09-30T15:15:00Z","v":21327,"vw":49.904671},{"c":49.9,"h":49.91,"l":49.9,"n":173,"o":49.9,"t":"2026-09-30T15:30:00Z","v":43357,"vw":49.906881},{"c":49.885,"h":49.9,"l":49.87,"n":508,"o":49.89,"t":"2026-09-30T15:45:00Z","v":128951,"vw":49.884691},{"c":49.88,"h":49.8872,"l":49.88,"n":122,"o":49.88,"t":"2026-09-30T16:00:00Z","v":22533,"vw":49.883668},{"c":49.87,"h":49.885,"l":49.87,"n":196,"o":49.88,"t":"2026-09-30T16:15:00Z","v":59575,"vw":49.879281},{"c":49.87,"h":49.88,"l":49.87,"n":145,"o":49.87,"t":"2026-09-30T16:30:00Z","v":19794,"vw":49.876107},{"c":49.87,"h":49.88,"l":49.87,"n":138,"o":49.87,"t":"2026-09-30T16:45:00Z","v":26574,"vw":49.875016},{"c":49.87,"h":49.8754,"l":49.87,"n":223,"o":49.875,"t":"2026-09-30T17:00:00Z","v":39980,"vw":49.874213},{"c":49.87,"h":49.88,"l":49.87,"n":156,"o":49.87,"t":"2026-09-30T17:15:00Z","v":18690,"vw":49.873921},{"c":49.87,"h":49.8759,"l":49.87,"n":137,"o":49.87,"t":"2026-09-30T17:30:00Z","v":12634,"vw":49.872866},{"c":49.87,"h":49.88,"l":49.87,"n":182,"o":49.87,"t":"2026-09-30T17:45:00Z","v":45561,"vw":49.878361},{"c":49.88,"h":49.88,"l":49.87,"n":126,"o":49.88,"t":"2026-09-30T18:00:00Z","v":28152,"vw":49.876294},{"c":49.88,"h":49.88,"l":49.87,"n":143,"o":49.87,"t":"2026-09-30T18:15:00Z","v":18217,"vw":49.876359},{"c":49.87,"h":49.88,"l":49.87,"n":158,"o":49.87,"t":"2026-09-30T18:30:00Z","v":22014,"vw":49.87497},{"c":49.875,"h":49.88,"l":49.87,"n":227,"o":49.875,"t":"2026-09-30T18:45:00Z","v":30801,"vw":49.875474},{"c":49.875,"h":49.88,"l":49.87,"n":235,"o":49.87,"t":"2026-09-30T19:00:00Z","v":33556,"vw":49.872886},{"c":49.875,"h":49.88,"l":49.87,"n":220,"o":49.875,"t":"2026-09-30T19:15:00Z","v":26930,"vw":49.874579},{"c":49.87,"h":49.88,"l":49.87,"n":290,"o":49.87,"t":"2026-09-30T19:30:00Z","v":54978,"vw":49.872604},{"c":49.87,"h":49.88,"l":49.86,"n":863,"o":49.87,"t":"2026-09-30T19:45:00Z","v":162931,"vw":49.872028},{"c":49.86,"h":49.86,"l":49.86,"n":7,"o":49.86,"t":"2026-09-30T20:00:00Z","v":50832,"vw":49.86},{"c":49.76,"h":49.76,"l":47.91,"n":5,"o":47.91,"t":"2026-10-01T08:00:00Z","v":502,"vw":48.36122},{"c":49.7,"h":49.73,"l":49.7,"n":97,"o":49.73,"t":"2026-10-01T13:30:00Z","v":19146,"vw":49.72148},{"c":49.7,"h":49.7199,"l":49.69,"n":42,"o":49.69,"t":"2026-10-01T13:45:00Z","v":11499,"vw":49.70618},{"c":49.695,"h":49.71,"l":49.6836,"n":152,"o":49.6836,"t":"2026-10-01T14:00:00Z","v":24295,"vw":49.700272},{"c":49.7124,"h":49.72,"l":49.6922,"n":62,"o":49.6923,"t":"2026-10-01T14:15:00Z","v":7108,"vw":49.708121},{"c":49.715,"h":49.72,"l":49.71,"n":216,"o":49.71,"t":"2026-10-01T14:30:00Z","v":43734,"vw":49.715148},{"c":49.705,"h":49.72,"l":49.702,"n":124,"o":49.715,"t":"2026-10-01T14:45:00Z","v":30728,"vw":49.712331},{"c":49.72,"h":49.7276,"l":49.7006,"n":72,"o":49.705,"t":"2026-10-01T15:00:00Z","v":19603,"vw":49.70863},{"c":49.735,"h":49.74,"l":49.715,"n":314,"o":49.715,"t":"2026-10-01T15:15:00Z","v":52670,"vw":49.726879},{"c":49.745,"h":49.755,"l":49.73,"n":99,"o":49.734,"t":"2026-10-01T15:30:00Z","v":14945,"vw":49.739128},{"c":49.7555,"h":49.76,"l":49.7436,"n":167,"o":49.7499,"t":"2026-10-01T15:45:00Z","v":19269,"vw":49.753026},{"c":49.765,"h":49.765,"l":49.755,"n":56,"o":49.755,"t":"2026-10-01T16:00:00Z","v":10237,"vw":49.756376},{"c":49.765,"h":49.7676,"l":49.76,"n":26,"o":49.7642,"t":"2026-10-01T16:15:00Z","v":3957,"vw":49.764904},{"c":49.76,"h":49.7699,"l":49.75,"n":76,"o":49.7632,"t":"2026-10-01T16:30:00Z","v":68024,"vw":49.755064},{"c":49.76,"h":49.76,"l":49.75,"n":42,"o":49.76,"t":"2026-10-01T16:45:00Z","v":10294,"vw":49.752021},{"c":49.775,"h":49.78,"l":49.755,"n":79,"o":49.755,"t":"2026-10-01T17:00:00Z","v":9350,"vw":49.769196},{"c":49.785,"h":49.79,"l":49.775,"n":102,"o":49.78,"t":"2026-10-01T17:15:00Z","v":15677,"vw":49.78129},{"c":49.785,"h":49.7955,"l":49.7843,"n":58,"o":49.785,"t":"2026-10-01T17:30:00Z","v":6805,"vw":49.789838},{"c":49.765,"h":49.79,"l":49.764,"n":115,"o":49.785,"t":"2026-10-01T17:45:00Z","v":14992,"vw":49.780075},{"c":49.7644,"h":49.77,"l":49.7638,"n":63,"o":49.765,"t":"2026-10-01T18:00:00Z","v":11274,"vw":49.765802},{"c":49.7798,"h":49.7798,"l":49.765,"n":45,"o":49.765,"t":"2026-10-01T18:15:00Z","v":7604,"vw":49.775537},{"c":49.7699,"h":49.78,"l":49.7637,"n":140,"o":49.78,"t":"2026-10-01T18:30:00Z","v":34734,"vw":49.766052},{"c":49.765,"h":49.765,"l":49.76,"n":94,"o":49.765,"t":"2026-10-01T18:45:00Z","v":33065,"vw":49.764369},{"c":49.76,"h":49.7685,"l":49.76,"n":159,"o":49.765,"t":"2026-10-01T19:00:00Z","v":48598,"vw":49.762995},{"c":49.765,"h":49.765,"l":49.76,"n":80,"o":49.76,"t":"2026-10-01T19:15:00Z","v":17311,"vw":49.763553},{"c":49.765,"h":49.765,"l":49.76,"n":126,"o":49.765,"t":"2026-10-01T19:30:00Z","v":20858,"vw":49.7648},{"c":49.77,"h":49.77,"l":49.76,"n":456,"o":49.7656,"t":"2026-10-01T19:45:00Z","v":82486,"vw":49.764705},{"c":49.78,"h":49.78,"l":49.78,"n":5,"o":49.78,"t":"2026-10-01T20:00:00Z","v":3858,"vw":49.78},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-10-01T20:15:00Z","v":335,"vw":49.75},{"c":49.7864,"h":49.86,"l":49.76,"n":54,"o":49.84,"t":"2026-10-02T13:30:00Z","v":12506,"vw":49.824336},{"c":49.8107,"h":49.86,"l":49.795,"n":178,"o":49.795,"t":"2026-10-02T13:45:00Z","v":59678,"vw":49.846248},{"c":49.815,"h":49.8386,"l":49.7865,"n":132,"o":49.7865,"t":"2026-10-02T14:00:00Z","v":22931,"vw":49.820091},{"c":49.815,"h":49.836,"l":49.8101,"n":62,"o":49.815,"t":"2026-10-02T14:15:00Z","v":12029,"vw":49.822351},{"c":49.8048,"h":49.815,"l":49.8,"n":136,"o":49.815,"t":"2026-10-02T14:30:00Z","v":49339,"vw":49.807121},{"c":49.7841,"h":49.805,"l":49.78,"n":104,"o":49.805,"t":"2026-10-02T14:45:00Z","v":17117,"vw":49.788712},{"c":49.775,"h":49.7899,"l":49.775,"n":52,"o":49.7899,"t":"2026-10-02T15:00:00Z","v":17382,"vw":49.783254},{"c":49.775,"h":49.79,"l":49.7701,"n":81,"o":49.79,"t":"2026-10-02T15:15:00Z","v":16254,"vw":49.779817},{"c":49.78,"h":49.7886,"l":49.774,"n":58,"o":49.775,"t":"2026-10-02T15:30:00Z","v":36284,"vw":49.784223},{"c":49.77,"h":49.7776,"l":49.765,"n":57,"o":49.775,"t":"2026-10-02T15:45:00Z","v":18050,"vw":49.770133},{"c":49.775,"h":49.7765,"l":49.77,"n":33,"o":49.77,"t":"2026-10-02T16:00:00Z","v":8973,"vw":49.77464},{"c":49.77,"h":49.775,"l":49.77,"n":75,"o":49.775,"t":"2026-10-02T16:15:00Z","v":8105,"vw":49.77324},{"c":49.77,"h":49.7759,"l":49.765,"n":81,"o":49.775,"t":"2026-10-02T16:30:00Z","v":21001,"vw":49.768156},{"c":49.76,"h":49.7699,"l":49.76,"n":54,"o":49.765,"t":"2026-10-02T16:45:00Z","v":10702,"vw":49.765172},{"c":49.755,"h":49.766,"l":49.7541,"n":66,"o":49.76,"t":"2026-10-02T17:00:00Z","v":12568,"vw":49.760409},{"c":49.745,"h":49.7523,"l":49.7423,"n":33,"o":49.7523,"t":"2026-10-02T17:15:00Z","v":4320,"vw":49.747618},{"c":49.75,"h":49.76,"l":49.745,"n":1150,"o":49.745,"t":"2026-10-02T17:30:00Z","v":43119,"vw":49.753827},{"c":49.75,"h":49.755,"l":49.75,"n":80,"o":49.7522,"t":"2026-10-02T17:45:00Z","v":13112,"vw":49.751979},{"c":49.755,"h":49.76,"l":49.752,"n":45,"o":49.7524,"t":"2026-10-02T18:00:00Z","v":18367,"vw":49.757173},{"c":49.76,"h":49.76,"l":49.7522,"n":47,"o":49.76,"t":"2026-10-02T18:15:00Z","v":47060,"vw":49.759287},{"c":49.762,"h":49.765,"l":49.7535,"n":82,"o":49.7541,"t":"2026-10-02T18:30:00Z","v":19808,"vw":49.758001},{"c":49.77,"h":49.77,"l":49.76,"n":40,"o":49.765,"t":"2026-10-02T18:45:00Z","v":14108,"vw":49.761701},{"c":49.76,"h":49.7699,"l":49.76,"n":68,"o":49.7699,"t":"2026-10-02T19:00:00Z","v":22270,"vw":49.765544},{"c":49.765,"h":49.77,"l":49.755,"n":137,"o":49.7601,"t":"2026-10-02T19:15:00Z","v":68832,"vw":49.764466},{"c":49.76,"h":49.77,"l":49.755,"n":106,"o":49.76,"t":"2026-10-02T19:30:00Z","v":37499,"vw":49.760768},{"c":49.755,"h":49.765,"l":49.7423,"n":452,"o":49.76,"t":"2026-10-02T19:45:00Z","v":80197,"vw":49.754288},{"c":49.78,"h":49.78,"l":49.78,"n":8,"o":49.78,"t":"2026-10-02T20:00:00Z","v":2600,"vw":49.78},{"c":49.785,"h":49.81,"l":49.73,"n":92,"o":49.79,"t":"2026-10-05T13:30:00Z","v":26751,"vw":49.780969},{"c":49.8,"h":49.8,"l":49.78,"n":64,"o":49.79,"t":"2026-10-05T13:45:00Z","v":7849,"vw":49.789631},{"c":49.785,"h":49.795,"l":49.78,"n":76,"o":49.78,"t":"2026-10-05T14:00:00Z","v":26057,"vw":49.783498},{"c":49.785,"h":49.7957,"l":49.785,"n":41,"o":49.787,"t":"2026-10-05T14:15:00Z","v":5626,"vw":49.792729},{"c":49.775,"h":49.79,"l":49.7701,"n":79,"o":49.79,"t":"2026-10-05T14:30:00Z","v":12186,"vw":49.777371},{"c":49.78,"h":49.78,"l":49.77,"n":84,"o":49.775,"t":"2026-10-05T14:45:00Z","v":22920,"vw":49.774963},{"c":49.7662,"h":49.785,"l":49.765,"n":73,"o":49.7799,"t":"2026-10-05T15:00:00Z","v":11338,"vw":49.774301},{"c":49.7658,"h":49.769,"l":49.76,"n":43,"o":49.7607,"t":"2026-10-05T15:15:00Z","v":9573,"vw":49.764115},{"c":49.775,"h":49.775,"l":49.765,"n":60,"o":49.765,"t":"2026-10-05T15:30:00Z","v":10799,"vw":49.767376},{"c":49.7624,"h":49.7771,"l":49.7624,"n":58,"o":49.775,"t":"2026-10-05T15:45:00Z","v":11887,"vw":49.772959},{"c":49.7624,"h":49.7661,"l":49.76,"n":53,"o":49.765,"t":"2026-10-05T16:00:00Z","v":39480,"vw":49.761197},{"c":49.755,"h":49.7653,"l":49.7501,"n":55,"o":49.7653,"t":"2026-10-05T16:15:00Z","v":4361,"vw":49.757034},{"c":49.755,"h":49.7599,"l":49.7501,"n":42,"o":49.755,"t":"2026-10-05T16:30:00Z","v":7287,"vw":49.756287},{"c":49.755,"h":49.76,"l":49.755,"n":41,"o":49.755,"t":"2026-10-05T16:45:00Z","v":8861,"vw":49.757954},{"c":49.7543,"h":49.755,"l":49.7501,"n":49,"o":49.7541,"t":"2026-10-05T17:00:00Z","v":6156,"vw":49.754325},{"c":49.755,"h":49.7598,"l":49.75,"n":33,"o":49.755,"t":"2026-10-05T17:15:00Z","v":4728,"vw":49.755248},{"c":49.7659,"h":49.7659,"l":49.755,"n":60,"o":49.755,"t":"2026-10-05T17:30:00Z","v":10161,"vw":49.762085},{"c":49.765,"h":49.7699,"l":49.76,"n":93,"o":49.76,"t":"2026-10-05T17:45:00Z","v":22302,"vw":49.764227},{"c":49.76,"h":49.7657,"l":49.76,"n":64,"o":49.765,"t":"2026-10-05T18:00:00Z","v":12065,"vw":49.764105},{"c":49.7543,"h":49.76,"l":49.7501,"n":48,"o":49.76,"t":"2026-10-05T18:15:00Z","v":9748,"vw":49.754993},{"c":49.7659,"h":49.7659,"l":49.76,"n":57,"o":49.76,"t":"2026-10-05T18:30:00Z","v":25983,"vw":49.76128},{"c":49.755,"h":49.765,"l":49.75,"n":317,"o":49.765,"t":"2026-10-05T18:45:00Z","v":114121,"vw":49.755212},{"c":49.77,"h":49.77,"l":49.75,"n":294,"o":49.755,"t":"2026-10-05T19:00:00Z","v":98634,"vw":49.755979},{"c":49.7759,"h":49.78,"l":49.7644,"n":96,"o":49.77,"t":"2026-10-05T19:15:00Z","v":26720,"vw":49.771704},{"c":49.785,"h":49.7878,"l":49.77,"n":104,"o":49.775,"t":"2026-10-05T19:30:00Z","v":15574,"vw":49.779963},{"c":49.785,"h":49.79,"l":49.78,"n":204,"o":49.785,"t":"2026-10-05T19:45:00Z","v":22269,"vw":49.784363},{"c":49.8,"h":49.8,"l":49.8,"n":8,"o":49.8,"t":"2026-10-05T20:00:00Z","v":4120,"vw":49.8},{"c":49.956,"h":49.956,"l":49.956,"n":1,"o":49.956,"t":"2026-10-05T23:45:00Z","v":500,"vw":49.956},{"c":49.7665,"h":49.7665,"l":49.7665,"n":1,"o":49.7665,"t":"2026-10-06T11:15:00Z","v":500,"vw":49.7665},{"c":49.8021,"h":49.8499,"l":49.75,"n":92,"o":49.82,"t":"2026-10-06T13:30:00Z","v":32215,"vw":49.816694},{"c":49.805,"h":49.81,"l":49.8,"n":63,"o":49.805,"t":"2026-10-06T13:45:00Z","v":31483,"vw":49.806509},{"c":49.805,"h":49.81,"l":49.8,"n":110,"o":49.8074,"t":"2026-10-06T14:00:00Z","v":39629,"vw":49.807649},{"c":49.805,"h":49.81,"l":49.8,"n":72,"o":49.805,"t":"2026-10-06T14:15:00Z","v":26228,"vw":49.805668},{"c":49.8159,"h":49.8159,"l":49.804,"n":175,"o":49.805,"t":"2026-10-06T14:30:00Z","v":52171,"vw":49.812528},{"c":49.825,"h":49.825,"l":49.81,"n":550,"o":49.815,"t":"2026-10-06T14:45:00Z","v":80123,"vw":49.815546},{"c":49.8259,"h":49.83,"l":49.8201,"n":44,"o":49.825,"t":"2026-10-06T15:00:00Z","v":9899,"vw":49.825016},{"c":49.825,"h":49.83,"l":49.8201,"n":43,"o":49.825,"t":"2026-10-06T15:15:00Z","v":18519,"vw":49.825471},{"c":49.825,"h":49.83,"l":49.82,"n":324,"o":49.825,"t":"2026-10-06T15:30:00Z","v":59290,"vw":49.824899},{"c":49.825,"h":49.8298,"l":49.82,"n":56,"o":49.825,"t":"2026-10-06T15:45:00Z","v":14582,"vw":49.8227},{"c":49.815,"h":49.825,"l":49.815,"n":95,"o":49.825,"t":"2026-10-06T16:00:00Z","v":14970,"vw":49.822011},{"c":49.825,"h":49.83,"l":49.815,"n":129,"o":49.8156,"t":"2026-10-06T16:15:00Z","v":49328,"vw":49.824791},{"c":49.825,"h":49.83,"l":49.825,"n":29,"o":49.825,"t":"2026-10-06T16:30:00Z","v":7719,"vw":49.826939},{"c":49.8298,"h":49.8298,"l":49.82,"n":100,"o":49.825,"t":"2026-10-06T16:45:00Z","v":27057,"vw":49.825311},{"c":49.8298,"h":49.83,"l":49.8202,"n":51,"o":49.825,"t":"2026-10-06T17:00:00Z","v":13932,"vw":49.826331},{"c":49.8151,"h":49.8299,"l":49.8149,"n":109,"o":49.8261,"t":"2026-10-06T17:15:00Z","v":18287,"vw":49.821557},{"c":49.8156,"h":49.82,"l":49.81,"n":84,"o":49.8199,"t":"2026-10-06T17:30:00Z","v":11327,"vw":49.815803},{"c":49.81,"h":49.82,"l":49.81,"n":99,"o":49.815,"t":"2026-10-06T17:45:00Z","v":14192,"vw":49.815282},{"c":49.82,"h":49.82,"l":49.81,"n":77,"o":49.815,"t":"2026-10-06T18:00:00Z","v":24281,"vw":49.815639},{"c":49.815,"h":49.82,"l":49.81,"n":34,"o":49.815,"t":"2026-10-06T18:15:00Z","v":7596,"vw":49.814181},{"c":49.815,"h":49.8198,"l":49.81,"n":89,"o":49.815,"t":"2026-10-06T18:30:00Z","v":15017,"vw":49.814901},{"c":49.8199,"h":49.82,"l":49.814,"n":183,"o":49.815,"t":"2026-10-06T18:45:00Z","v":46679,"vw":49.818771},{"c":49.829,"h":49.83,"l":49.81,"n":341,"o":49.82,"t":"2026-10-06T19:00:00Z","v":72482,"vw":49.81767},{"c":49.835,"h":49.84,"l":49.825,"n":191,"o":49.8299,"t":"2026-10-06T19:15:00Z","v":140988,"vw":49.83625},{"c":49.83,"h":49.8399,"l":49.83,"n":101,"o":49.835,"t":"2026-10-06T19:30:00Z","v":30975,"vw":49.834326},{"c":49.84,"h":49.84,"l":49.83,"n":223,"o":49.835,"t":"2026-10-06T19:45:00Z","v":55061,"vw":49.832089},{"c":49.83,"h":49.83,"l":49.83,"n":3,"o":49.83,"t":"2026-10-06T20:00:00Z","v":1109,"vw":49.83},{"c":49.77,"h":49.77,"l":49.77,"n":1,"o":49.77,"t":"2026-10-07T12:45:00Z","v":200,"vw":49.77},{"c":49.805,"h":49.85,"l":49.75,"n":147,"o":49.79,"t":"2026-10-07T13:30:00Z","v":37817,"vw":49.799939},{"c":49.8245,"h":49.83,"l":49.805,"n":74,"o":49.805,"t":"2026-10-07T13:45:00Z","v":11231,"vw":49.819656},{"c":49.835,"h":49.84,"l":49.825,"n":48,"o":49.83,"t":"2026-10-07T14:00:00Z","v":5638,"vw":49.831473},{"c":49.83,"h":49.8377,"l":49.83,"n":46,"o":49.8359,"t":"2026-10-07T14:15:00Z","v":9213,"vw":49.834694},{"c":49.845,"h":49.845,"l":49.835,"n":67,"o":49.835,"t":"2026-10-07T14:30:00Z","v":14335,"vw":49.840163},{"c":49.845,"h":49.8459,"l":49.834,"n":63,"o":49.845,"t":"2026-10-07T14:45:00Z","v":16998,"vw":49.840429},{"c":49.835,"h":49.8443,"l":49.83,"n":40,"o":49.84,"t":"2026-10-07T15:00:00Z","v":11599,"vw":49.836622},{"c":49.845,"h":49.85,"l":49.8324,"n":88,"o":49.84,"t":"2026-10-07T15:15:00Z","v":13437,"vw":49.843276},{"c":49.845,"h":49.8499,"l":49.845,"n":96,"o":49.845,"t":"2026-10-07T15:30:00Z","v":22993,"vw":49.845895},{"c":49.84,"h":49.845,"l":49.83,"n":62,"o":49.8421,"t":"2026-10-07T15:45:00Z","v":16824,"vw":49.837701},{"c":49.84,"h":49.84,"l":49.83,"n":114,"o":49.84,"t":"2026-10-07T16:00:00Z","v":22118,"vw":49.838774},{"c":49.84,"h":49.8458,"l":49.835,"n":191,"o":49.84,"t":"2026-10-07T16:15:00Z","v":48238,"vw":49.84064},{"c":49.835,"h":49.84,"l":49.8344,"n":55,"o":49.84,"t":"2026-10-07T16:30:00Z","v":10721,"vw":49.837272},{"c":49.84,"h":49.84,"l":49.8348,"n":82,"o":49.835231,"t":"2026-10-07T16:45:00Z","v":22758,"vw":49.837269},{"c":49.86,"h":49.87,"l":49.835,"n":270,"o":49.835,"t":"2026-10-07T17:00:00Z","v":41128,"vw":49.853169},{"c":49.8558,"h":49.86,"l":49.85,"n":116,"o":49.855,"t":"2026-10-07T17:15:00Z","v":34137,"vw":49.85626},{"c":49.85,"h":49.8556,"l":49.85,"n":55,"o":49.855,"t":"2026-10-07T17:30:00Z","v":9897,"vw":49.854746},{"c":49.855,"h":49.86,"l":49.85,"n":203,"o":49.855,"t":"2026-10-07T17:45:00Z","v":45355,"vw":49.855019},{"c":49.865,"h":49.865,"l":49.8525,"n":79,"o":49.855,"t":"2026-10-07T18:00:00Z","v":19498,"vw":49.862372},{"c":49.86,"h":49.87,"l":49.86,"n":55,"o":49.865,"t":"2026-10-07T18:15:00Z","v":7857,"vw":49.863791},{"c":49.875,"h":49.88,"l":49.8639,"n":78,"o":49.865,"t":"2026-10-07T18:30:00Z","v":46162,"vw":49.875766},{"c":49.8759,"h":49.88,"l":49.87,"n":60,"o":49.875,"t":"2026-10-07T18:45:00Z","v":15543,"vw":49.875828},{"c":49.8643,"h":49.8776,"l":49.86,"n":59,"o":49.8701,"t":"2026-10-07T19:00:00Z","v":8274,"vw":49.871828},{"c":49.8646,"h":49.8699,"l":49.86,"n":61,"o":49.865,"t":"2026-10-07T19:15:00Z","v":19284,"vw":49.864164},{"c":49.865,"h":49.87,"l":49.8601,"n":89,"o":49.865,"t":"2026-10-07T19:30:00Z","v":22788,"vw":49.864994},{"c":49.88,"h":49.88,"l":49.865,"n":587,"o":49.865,"t":"2026-10-07T19:45:00Z","v":97104,"vw":49.873696},{"c":49.88,"h":49.89,"l":49.88,"n":14,"o":49.89,"t":"2026-10-07T20:00:00Z","v":2359,"vw":49.889055},{"c":49.85,"h":49.87,"l":49.835,"n":122,"o":49.87,"t":"2026-10-08T13:30:00Z","v":39530,"vw":49.849509},{"c":49.835,"h":49.85,"l":49.835,"n":81,"o":49.85,"t":"2026-10-08T13:45:00Z","v":15894,"vw":49.846775},{"c":49.8354,"h":49.84,"l":49.83,"n":51,"o":49.83,"t":"2026-10-08T14:00:00Z","v":19394,"vw":49.835166},{"c":49.835,"h":49.84,"l":49.83,"n":64,"o":49.84,"t":"2026-10-08T14:15:00Z","v":4308,"vw":49.834466},{"c":49.82,"h":49.8399,"l":49.82,"n":83,"o":49.835,"t":"2026-10-08T14:30:00Z","v":19179,"vw":49.8318},{"c":49.82,"h":49.82,"l":49.815,"n":78,"o":49.8153,"t":"2026-10-08T14:45:00Z","v":18477,"vw":49.818198},{"c":49.825,"h":49.8259,"l":49.8119,"n":78,"o":49.82,"t":"2026-10-08T15:00:00Z","v":22427,"vw":49.819522},{"c":49.825,"h":49.8263,"l":49.82,"n":42,"o":49.825,"t":"2026-10-08T15:15:00Z","v":18005,"vw":49.824416},{"c":49.835,"h":49.835,"l":49.822,"n":60,"o":49.825,"t":"2026-10-08T15:30:00Z","v":53043,"vw":49.829531},{"c":49.835,"h":49.84,"l":49.83,"n":178,"o":49.835,"t":"2026-10-08T15:45:00Z","v":43526,"vw":49.835007},{"c":49.84,"h":49.84,"l":49.83,"n":55,"o":49.8324,"t":"2026-10-08T16:00:00Z","v":13114,"vw":49.832596},{"c":49.8459,"h":49.86,"l":49.8449,"n":45,"o":49.855,"t":"2026-10-08T16:15:00Z","v":7778,"vw":49.850719},{"c":49.845,"h":49.85,"l":49.8424,"n":72,"o":49.845,"t":"2026-10-08T16:30:00Z","v":17939,"vw":49.846331},{"c":49.86,"h":49.86,"l":49.84,"n":88,"o":49.845,"t":"2026-10-08T16:45:00Z","v":88293,"vw":49.841661},{"c":49.87,"h":49.87,"l":49.84,"n":59,"o":49.86,"t":"2026-10-08T17:00:00Z","v":7336,"vw":49.857834},{"c":49.8686,"h":49.87,"l":49.86,"n":67,"o":49.865,"t":"2026-10-08T17:15:00Z","v":20775,"vw":49.864524},{"c":49.879,"h":49.879,"l":49.8601,"n":55,"o":49.865,"t":"2026-10-08T17:30:00Z","v":15037,"vw":49.869708},{"c":49.865,"h":49.875,"l":49.86,"n":82,"o":49.875,"t":"2026-10-08T17:45:00Z","v":43720,"vw":49.866983},{"c":49.855,"h":49.8699,"l":49.85,"n":56,"o":49.865,"t":"2026-10-08T18:00:00Z","v":14592,"vw":49.860504},{"c":49.855,"h":49.8576,"l":49.85,"n":58,"o":49.8553,"t":"2026-10-08T18:15:00Z","v":9210,"vw":49.854195},{"c":49.8521,"h":49.86,"l":49.85,"n":48,"o":49.855,"t":"2026-10-08T18:30:00Z","v":12733,"vw":49.855013},{"c":49.8549,"h":49.86,"l":49.85,"n":39,"o":49.855,"t":"2026-10-08T18:45:00Z","v":7103,"vw":49.855369},{"c":49.855,"h":49.86,"l":49.85,"n":47,"o":49.8599,"t":"2026-10-08T19:00:00Z","v":205501,"vw":49.850485},{"c":49.8526,"h":49.86,"l":49.8501,"n":72,"o":49.8525,"t":"2026-10-08T19:15:00Z","v":28676,"vw":49.854869},{"c":49.855,"h":49.855,"l":49.85,"n":89,"o":49.855,"t":"2026-10-08T19:30:00Z","v":10138,"vw":49.854584},{"c":49.8554,"h":49.86,"l":49.85,"n":232,"o":49.8528,"t":"2026-10-08T19:45:00Z","v":23061,"vw":49.856034},{"c":49.87,"h":49.87,"l":49.87,"n":6,"o":49.87,"t":"2026-10-08T20:00:00Z","v":1239,"vw":49.87},{"c":49.86,"h":49.88,"l":49.825,"n":107,"o":49.88,"t":"2026-10-09T13:30:00Z","v":26978,"vw":49.871205},{"c":49.865,"h":49.87,"l":49.86,"n":30,"o":49.86,"t":"2026-10-09T13:45:00Z","v":7632,"vw":49.86507},{"c":49.855,"h":49.8658,"l":49.855,"n":54,"o":49.8658,"t":"2026-10-09T14:00:00Z","v":8320,"vw":49.857897},{"c":49.845,"h":49.8564,"l":49.845,"n":71,"o":49.855,"t":"2026-10-09T14:15:00Z","v":14000,"vw":49.852458},{"c":49.8458,"h":49.8479,"l":49.84,"n":474,"o":49.8444,"t":"2026-10-09T14:30:00Z","v":145085,"vw":49.845007},{"c":49.835,"h":49.845,"l":49.8342,"n":40,"o":49.84,"t":"2026-10-09T14:45:00Z","v":7465,"vw":49.836211},{"c":49.835,"h":49.84,"l":49.8345,"n":81,"o":49.835,"t":"2026-10-09T15:00:00Z","v":6832,"vw":49.836661},{"c":49.845,"h":49.845,"l":49.83,"n":307,"o":49.84,"t":"2026-10-09T15:15:00Z","v":34179,"vw":49.839354},{"c":49.845,"h":49.85,"l":49.84,"n":145,"o":49.845,"t":"2026-10-09T15:30:00Z","v":28516,"vw":49.845388},{"c":49.845,"h":49.8499,"l":49.84,"n":200,"o":49.845,"t":"2026-10-09T15:45:00Z","v":53257,"vw":49.845045},{"c":49.85,"h":49.85,"l":49.84,"n":62,"o":49.845,"t":"2026-10-09T16:00:00Z","v":12136,"vw":49.846418},{"c":49.85,"h":49.85,"l":49.845,"n":41,"o":49.845,"t":"2026-10-09T16:15:00Z","v":11138,"vw":49.846696},{"c":49.85,"h":49.85,"l":49.8442,"n":62,"o":49.845,"t":"2026-10-09T16:30:00Z","v":15921,"vw":49.846798},{"c":49.8554,"h":49.8555,"l":49.8438,"n":121,"o":49.85,"t":"2026-10-09T16:45:00Z","v":43613,"vw":49.850377},{"c":49.855,"h":49.8559,"l":49.8549,"n":45,"o":49.855,"t":"2026-10-09T17:00:00Z","v":13895,"vw":49.855},{"c":49.845,"h":49.859,"l":49.845,"n":76,"o":49.855,"t":"2026-10-09T17:15:00Z","v":14502,"vw":49.853025},{"c":49.85,"h":49.85,"l":49.8441,"n":26,"o":49.845,"t":"2026-10-09T17:30:00Z","v":7261,"vw":49.848403},{"c":49.85,"h":49.85,"l":49.8441,"n":64,"o":49.85,"t":"2026-10-09T17:45:00Z","v":9244,"vw":49.848696},{"c":49.845,"h":49.85,"l":49.8402,"n":92,"o":49.85,"t":"2026-10-09T18:00:00Z","v":62246,"vw":49.849731},{"c":49.845,"h":49.85,"l":49.8442,"n":115,"o":49.845,"t":"2026-10-09T18:15:00Z","v":14676,"vw":49.847216},{"c":49.845,"h":49.85,"l":49.8403,"n":177,"o":49.8403,"t":"2026-10-09T18:30:00Z","v":26191,"vw":49.845834},{"c":49.855,"h":49.86,"l":49.842,"n":206,"o":49.8444,"t":"2026-10-09T18:45:00Z","v":41317,"vw":49.855013},{"c":49.855,"h":49.88,"l":49.85,"n":232,"o":49.855,"t":"2026-10-09T19:00:00Z","v":448064,"vw":49.877114},{"c":49.865,"h":49.88,"l":49.852,"n":347,"o":49.855,"t":"2026-10-09T19:15:00Z","v":124119,"vw":49.874217},{"c":49.865,"h":49.87,"l":49.86,"n":143,"o":49.87,"t":"2026-10-09T19:30:00Z","v":23472,"vw":49.865185},{"c":49.9,"h":49.905,"l":49.865,"n":718,"o":49.865,"t":"2026-10-09T19:45:00Z","v":660237,"vw":49.888906},{"c":49.9001,"h":49.9001,"l":49.9,"n":2,"o":49.9,"t":"2026-10-12T11:30:00Z","v":240,"vw":49.90005},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-12T13:15:00Z","v":1003,"vw":49.9},{"c":49.895,"h":49.9,"l":49.81,"n":113,"o":49.87,"t":"2026-10-12T13:30:00Z","v":144746,"vw":49.881965},{"c":49.905,"h":49.91,"l":49.9,"n":102,"o":49.9,"t":"2026-10-12T13:45:00Z","v":55806,"vw":49.907258},{"c":49.917,"h":49.92,"l":49.91,"n":75,"o":49.91,"t":"2026-10-12T14:00:00Z","v":21177,"vw":49.91082},{"c":49.915,"h":49.92,"l":49.91,"n":362,"o":49.915,"t":"2026-10-12T14:15:00Z","v":186654,"vw":49.916621},{"c":49.925,"h":49.9273,"l":49.915,"n":201,"o":49.915,"t":"2026-10-12T14:30:00Z","v":53064,"vw":49.918755},{"c":49.925,"h":49.93,"l":49.925,"n":165,"o":49.925,"t":"2026-10-12T14:45:00Z","v":59189,"vw":49.928622},{"c":49.925,"h":49.9299,"l":49.92,"n":78,"o":49.925,"t":"2026-10-12T15:00:00Z","v":19831,"vw":49.922943},{"c":49.915,"h":49.9255,"l":49.91,"n":72,"o":49.925,"t":"2026-10-12T15:15:00Z","v":14610,"vw":49.919228},{"c":49.925,"h":49.9254,"l":49.915,"n":55,"o":49.915,"t":"2026-10-12T15:30:00Z","v":7869,"vw":49.919472},{"c":49.9257,"h":49.93,"l":49.9249,"n":45,"o":49.925,"t":"2026-10-12T15:45:00Z","v":10636,"vw":49.926209},{"c":49.925,"h":49.93,"l":49.92,"n":62,"o":49.9299,"t":"2026-10-12T16:00:00Z","v":8120,"vw":49.925348},{"c":49.925,"h":49.93,"l":49.9249,"n":62,"o":49.925,"t":"2026-10-12T16:15:00Z","v":9928,"vw":49.92721},{"c":49.925,"h":49.9271,"l":49.9201,"n":77,"o":49.925,"t":"2026-10-12T16:30:00Z","v":19473,"vw":49.922025},{"c":49.925,"h":49.93,"l":49.9201,"n":115,"o":49.925,"t":"2026-10-12T16:45:00Z","v":12163,"vw":49.925557},{"c":49.935,"h":49.935,"l":49.925,"n":107,"o":49.925,"t":"2026-10-12T17:00:00Z","v":18896,"vw":49.927656},{"c":49.935,"h":49.94,"l":49.93,"n":126,"o":49.935,"t":"2026-10-12T17:15:00Z","v":13091,"vw":49.934694},{"c":49.935,"h":49.94,"l":49.9341,"n":127,"o":49.935,"t":"2026-10-12T17:30:00Z","v":16024,"vw":49.935426},{"c":49.935,"h":49.945,"l":49.93,"n":230,"o":49.935,"t":"2026-10-12T17:45:00Z","v":48360,"vw":49.938282},{"c":49.925,"h":49.9397,"l":49.92,"n":85,"o":49.935,"t":"2026-10-12T18:00:00Z","v":17304,"vw":49.932537},{"c":49.935,"h":49.935,"l":49.925,"n":177,"o":49.925,"t":"2026-10-12T18:15:00Z","v":29747,"vw":49.92717},{"c":49.935,"h":49.94,"l":49.93,"n":84,"o":49.935,"t":"2026-10-12T18:30:00Z","v":15763,"vw":49.934094},{"c":49.925,"h":49.94,"l":49.925,"n":179,"o":49.93,"t":"2026-10-12T18:45:00Z","v":31228,"vw":49.933639},{"c":49.925,"h":49.93,"l":49.92,"n":86,"o":49.925,"t":"2026-10-12T19:00:00Z","v":15359,"vw":49.926594},{"c":49.925,"h":49.93,"l":49.925,"n":160,"o":49.925,"t":"2026-10-12T19:15:00Z","v":20489,"vw":49.926009},{"c":49.925,"h":49.93,"l":49.9249,"n":145,"o":49.925,"t":"2026-10-12T19:30:00Z","v":22257,"vw":49.926189},{"c":49.93,"h":49.94,"l":49.91,"n":386,"o":49.925,"t":"2026-10-12T19:45:00Z","v":52419,"vw":49.927077},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-12T20:15:00Z","v":100,"vw":49.9},{"c":49.9009,"h":49.94,"l":49.9009,"n":3,"o":49.9028,"t":"2026-10-13T11:00:00Z","v":400,"vw":49.911625},{"c":49.8895,"h":49.94,"l":49.8895,"n":2,"o":49.94,"t":"2026-10-13T11:15:00Z","v":200,"vw":49.91475},{"c":49.928,"h":49.94,"l":49.892,"n":5,"o":49.94,"t":"2026-10-13T12:00:00Z","v":500,"vw":49.92102},{"c":49.9,"h":49.92,"l":49.885,"n":58,"o":49.92,"t":"2026-10-13T13:30:00Z","v":16826,"vw":49.914237},{"c":49.8998,"h":49.905,"l":49.89,"n":95,"o":49.905,"t":"2026-10-13T13:45:00Z","v":25346,"vw":49.895655},{"c":49.885,"h":49.8902,"l":49.88,"n":91,"o":49.89,"t":"2026-10-13T14:00:00Z","v":12389,"vw":49.886619},{"c":49.8856,"h":49.89,"l":49.8803,"n":123,"o":49.885,"t":"2026-10-13T14:15:00Z","v":26391,"vw":49.887397},{"c":49.885,"h":49.8867,"l":49.8801,"n":82,"o":49.8867,"t":"2026-10-13T14:30:00Z","v":12352,"vw":49.885442},{"c":49.885,"h":49.89,"l":49.885,"n":103,"o":49.885,"t":"2026-10-13T14:45:00Z","v":19508,"vw":49.886656},{"c":49.885,"h":49.8898,"l":49.88,"n":173,"o":49.8897,"t":"2026-10-13T15:00:00Z","v":31917,"vw":49.885387},{"c":49.885,"h":49.89,"l":49.88,"n":108,"o":49.885,"t":"2026-10-13T15:15:00Z","v":19617,"vw":49.885529},{"c":49.875,"h":49.8865,"l":49.8749,"n":137,"o":49.8854,"t":"2026-10-13T15:30:00Z","v":23377,"vw":49.881252},{"c":49.875,"h":49.88,"l":49.8701,"n":276,"o":49.875,"t":"2026-10-13T15:45:00Z","v":39492,"vw":49.875569},{"c":49.88,"h":49.88,"l":49.8749,"n":212,"o":49.88,"t":"2026-10-13T16:00:00Z","v":18127,"vw":49.878063},{"c":49.875,"h":49.88,"l":49.8701,"n":230,"o":49.88,"t":"2026-10-13T16:15:00Z","v":28871,"vw":49.876496},{"c":49.875,"h":49.88,"l":49.875,"n":38,"o":49.875,"t":"2026-10-13T16:30:00Z","v":11475,"vw":49.876481},{"c":49.875,"h":49.88,"l":49.875,"n":195,"o":49.88,"t":"2026-10-13T16:45:00Z","v":20147,"vw":49.877818},{"c":49.88,"h":49.88,"l":49.8701,"n":83,"o":49.8701,"t":"2026-10-13T17:00:00Z","v":14269,"vw":49.874531},{"c":49.875,"h":49.88,"l":49.8701,"n":296,"o":49.8757,"t":"2026-10-13T17:15:00Z","v":30825,"vw":49.87752},{"c":49.88,"h":49.88,"l":49.8725,"n":257,"o":49.88,"t":"2026-10-13T17:30:00Z","v":25910,"vw":49.877918},{"c":49.885,"h":49.8858,"l":49.87,"n":176,"o":49.88,"t":"2026-10-13T17:45:00Z","v":35979,"vw":49.878716},{"c":49.885,"h":49.9,"l":49.88,"n":520,"o":49.885,"t":"2026-10-13T18:00:00Z","v":86777,"vw":49.885131},{"c":49.8749,"h":49.89,"l":49.87,"n":352,"o":49.8841,"t":"2026-10-13T18:15:00Z","v":151900,"vw":49.877694},{"c":49.875,"h":49.88,"l":49.8749,"n":123,"o":49.875,"t":"2026-10-13T18:30:00Z","v":30666,"vw":49.877394},{"c":49.875,"h":49.88,"l":49.8749,"n":552,"o":49.875,"t":"2026-10-13T18:45:00Z","v":72114,"vw":49.878516},{"c":49.885,"h":49.89,"l":49.875,"n":151,"o":49.88,"t":"2026-10-13T19:00:00Z","v":32198,"vw":49.882695},{"c":49.88,"h":49.89,"l":49.88,"n":199,"o":49.885,"t":"2026-10-13T19:15:00Z","v":114643,"vw":49.887437},{"c":49.875,"h":49.88,"l":49.87,"n":569,"o":49.875,"t":"2026-10-13T19:30:00Z","v":65790,"vw":49.87592},{"c":49.89,"h":49.91,"l":49.87,"n":416,"o":49.88,"t":"2026-10-13T19:45:00Z","v":127028,"vw":49.889791},{"c":49.91,"h":49.91,"l":49.91,"n":7,"o":49.91,"t":"2026-10-13T20:00:00Z","v":70176,"vw":49.91},{"c":49.89,"h":49.8928,"l":49.89,"n":2,"o":49.8928,"t":"2026-10-13T21:00:00Z","v":200,"vw":49.8914},{"c":49.89,"h":49.89,"l":49.89,"n":1,"o":49.89,"t":"2026-10-13T21:30:00Z","v":100,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":1,"o":49.89,"t":"2026-10-13T21:45:00Z","v":100,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":2,"o":49.89,"t":"2026-10-14T11:00:00Z","v":1000,"vw":49.89},{"c":49.815,"h":49.84,"l":49.7892,"n":51,"o":49.81,"t":"2026-10-14T13:30:00Z","v":17128,"vw":49.822342},{"c":49.815,"h":49.82,"l":49.815,"n":39,"o":49.82,"t":"2026-10-14T13:45:00Z","v":4489,"vw":49.816902},{"c":49.825,"h":49.8299,"l":49.8103,"n":56,"o":49.8103,"t":"2026-10-14T14:00:00Z","v":6144,"vw":49.821564},{"c":49.835,"h":49.835,"l":49.8224,"n":155,"o":49.825,"t":"2026-10-14T14:15:00Z","v":32335,"vw":49.830966},{"c":49.835,"h":49.84,"l":49.83,"n":117,"o":49.8399,"t":"2026-10-14T14:30:00Z","v":63599,"vw":49.832468},{"c":49.82,"h":49.84,"l":49.81,"n":210,"o":49.835,"t":"2026-10-14T14:45:00Z","v":157205,"vw":49.828932},{"c":49.825,"h":49.83,"l":49.8134,"n":73,"o":49.82,"t":"2026-10-14T15:00:00Z","v":11394,"vw":49.821511},{"c":49.835,"h":49.84,"l":49.825,"n":137,"o":49.825,"t":"2026-10-14T15:15:00Z","v":32756,"vw":49.833461},{"c":49.85,"h":49.85,"l":49.83,"n":202,"o":49.835,"t":"2026-10-14T15:30:00Z","v":28332,"vw":49.840284},{"c":49.845,"h":49.85,"l":49.84,"n":219,"o":49.85,"t":"2026-10-14T15:45:00Z","v":28932,"vw":49.845992},{"c":49.85,"h":49.85,"l":49.8401,"n":320,"o":49.845,"t":"2026-10-14T16:00:00Z","v":66286,"vw":49.845533},{"c":49.86,"h":49.86,"l":49.845,"n":232,"o":49.85,"t":"2026-10-14T16:15:00Z","v":47141,"vw":49.852135},{"c":49.855,"h":49.86,"l":49.85,"n":138,"o":49.8561,"t":"2026-10-14T16:30:00Z","v":20109,"vw":49.856156},{"c":49.8597,"h":49.86,"l":49.855,"n":105,"o":49.8573,"t":"2026-10-14T16:45:00Z","v":19037,"vw":49.856233},{"c":49.865,"h":49.8675,"l":49.8525,"n":186,"o":49.855,"t":"2026-10-14T17:00:00Z","v":39785,"vw":49.858907},{"c":49.881,"h":49.885,"l":49.8624,"n":170,"o":49.865,"t":"2026-10-14T17:15:00Z","v":25045,"vw":49.869927},{"c":49.884,"h":49.89,"l":49.884,"n":223,"o":49.885,"t":"2026-10-14T17:30:00Z","v":27971,"vw":49.885586},{"c":49.88,"h":49.89,"l":49.875,"n":185,"o":49.885,"t":"2026-10-14T17:45:00Z","v":24078,"vw":49.882078},{"c":49.891,"h":49.895,"l":49.88,"n":189,"o":49.88,"t":"2026-10-14T18:00:00Z","v":27162,"vw":49.889957},{"c":49.905,"h":49.9067,"l":49.895,"n":213,"o":49.9,"t":"2026-10-14T18:15:00Z","v":43858,"vw":49.897527},{"c":49.905,"h":49.9098,"l":49.9,"n":111,"o":49.905,"t":"2026-10-14T18:30:00Z","v":18794,"vw":49.905101},{"c":49.905,"h":49.91,"l":49.9,"n":151,"o":49.905,"t":"2026-10-14T18:45:00Z","v":44910,"vw":49.906215},{"c":49.905,"h":49.91,"l":49.9007,"n":255,"o":49.9007,"t":"2026-10-14T19:00:00Z","v":38023,"vw":49.906329},{"c":49.895,"h":49.91,"l":49.895,"n":351,"o":49.909,"t":"2026-10-14T19:15:00Z","v":57125,"vw":49.904429},{"c":49.905,"h":49.91,"l":49.895,"n":372,"o":49.895,"t":"2026-10-14T19:30:00Z","v":90634,"vw":49.902043},{"c":49.9,"h":49.91,"l":49.9,"n":819,"o":49.905,"t":"2026-10-14T19:45:00Z","v":109314,"vw":49.904204},{"c":49.9326,"h":49.95,"l":49.9106,"n":163,"o":49.95,"t":"2026-10-15T13:30:00Z","v":41980,"vw":49.937517},{"c":49.96,"h":49.96,"l":49.935,"n":92,"o":49.935,"t":"2026-10-15T13:45:00Z","v":14506,"vw":49.950868},{"c":49.945,"h":49.97,"l":49.9401,"n":112,"o":49.96,"t":"2026-10-15T14:00:00Z","v":18368,"vw":49.950608},{"c":49.9492,"h":49.95,"l":49.94,"n":45,"o":49.945,"t":"2026-10-15T14:15:00Z","v":17272,"vw":49.944268},{"c":49.95,"h":49.96,"l":49.95,"n":114,"o":49.95,"t":"2026-10-15T14:30:00Z","v":24726,"vw":49.953565},{"c":49.935887,"h":49.9499,"l":49.935,"n":77,"o":49.945,"t":"2026-10-15T14:45:00Z","v":17768,"vw":49.943633},{"c":49.9258,"h":49.9358,"l":49.9201,"n":38,"o":49.9358,"t":"2026-10-15T15:00:00Z","v":12930,"vw":49.925082},{"c":49.9277,"h":49.93,"l":49.92,"n":71,"o":49.925,"t":"2026-10-15T15:15:00Z","v":17610,"vw":49.925942},{"c":49.925,"h":49.93,"l":49.925,"n":32,"o":49.925,"t":"2026-10-15T15:30:00Z","v":7082,"vw":49.925732},{"c":49.92,"h":49.93,"l":49.92,"n":69,"o":49.925,"t":"2026-10-15T15:45:00Z","v":10654,"vw":49.92496},{"c":49.925,"h":49.9277,"l":49.9144,"n":20,"o":49.9144,"t":"2026-10-15T16:00:00Z","v":3523,"vw":49.922425},{"c":49.93,"h":49.93,"l":49.925,"n":32,"o":49.93,"t":"2026-10-15T16:15:00Z","v":7764,"vw":49.928713},{"c":49.935,"h":49.94,"l":49.9301,"n":66,"o":49.935,"t":"2026-10-15T16:30:00Z","v":44337,"vw":49.938433},{"c":49.9326,"h":49.94,"l":49.93,"n":60,"o":49.935,"t":"2026-10-15T16:45:00Z","v":69866,"vw":49.938989},{"c":49.9245,"h":49.93,"l":49.9201,"n":83,"o":49.93,"t":"2026-10-15T17:00:00Z","v":18931,"vw":49.926014},{"c":49.935,"h":49.9376,"l":49.9247,"n":45,"o":49.93,"t":"2026-10-15T17:15:00Z","v":9072,"vw":49.930671},{"c":49.935,"h":49.9377,"l":49.9301,"n":35,"o":49.935,"t":"2026-10-15T17:30:00Z","v":4066,"vw":49.935096},{"c":49.935,"h":49.94,"l":49.93,"n":64,"o":49.935,"t":"2026-10-15T17:45:00Z","v":21432,"vw":49.933195},{"c":49.935,"h":49.9397,"l":49.935,"n":35,"o":49.935,"t":"2026-10-15T18:00:00Z","v":6582,"vw":49.935195},{"c":49.945,"h":49.95,"l":49.9301,"n":60,"o":49.935,"t":"2026-10-15T18:15:00Z","v":9523,"vw":49.94289},{"c":49.935,"h":49.945,"l":49.9339,"n":119,"o":49.945,"t":"2026-10-15T18:30:00Z","v":29569,"vw":49.938371},{"c":49.935,"h":49.94,"l":49.9301,"n":52,"o":49.935,"t":"2026-10-15T18:45:00Z","v":12710,"vw":49.935648},{"c":49.94,"h":49.94,"l":49.93,"n":60,"o":49.935,"t":"2026-10-15T19:00:00Z","v":24490,"vw":49.936711},{"c":49.934,"h":49.94,"l":49.93,"n":115,"o":49.94,"t":"2026-10-15T19:15:00Z","v":14542,"vw":49.934732},{"c":49.94,"h":49.95,"l":49.93,"n":92,"o":49.93,"t":"2026-10-15T19:30:00Z","v":14362,"vw":49.939477},{"c":49.95,"h":49.95,"l":49.94,"n":292,"o":49.9442,"t":"2026-10-15T19:45:00Z","v":50482,"vw":49.944031},{"c":49.95,"h":49.95,"l":49.95,"n":6,"o":49.95,"t":"2026-10-15T20:00:00Z","v":1655,"vw":49.95},{"c":49.94,"h":49.94,"l":49.94,"n":1,"o":49.94,"t":"2026-10-16T10:15:00Z","v":138,"vw":49.94},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-16T11:45:00Z","v":200,"vw":49.95},{"c":49.96,"h":49.965,"l":49.91,"n":60,"o":49.95,"t":"2026-10-16T13:30:00Z","v":17103,"vw":49.947799},{"c":49.965,"h":49.9776,"l":49.95,"n":94,"o":49.965,"t":"2026-10-16T13:45:00Z","v":31741,"vw":49.96352},{"c":49.975,"h":49.98,"l":49.97,"n":83,"o":49.9775,"t":"2026-10-16T14:00:00Z","v":11896,"vw":49.975},{"c":49.975,"h":49.9773,"l":49.97,"n":65,"o":49.9773,"t":"2026-10-16T14:15:00Z","v":29506,"vw":49.973751},{"c":49.975,"h":49.985,"l":49.97,"n":192,"o":49.9761,"t":"2026-10-16T14:30:00Z","v":38372,"vw":49.976495},{"c":49.965,"h":49.9799,"l":49.96,"n":164,"o":49.97,"t":"2026-10-16T14:45:00Z","v":30678,"vw":49.96889},{"c":49.975,"h":49.9756,"l":49.965,"n":76,"o":49.965,"t":"2026-10-16T15:00:00Z","v":9207,"vw":49.969362},{"c":49.975,"h":49.98,"l":49.96,"n":98,"o":49.975,"t":"2026-10-16T15:15:00Z","v":25381,"vw":49.97122},{"c":49.975,"h":49.9755,"l":49.97,"n":18,"o":49.975,"t":"2026-10-16T15:30:00Z","v":3190,"vw":49.974886},{"c":49.965,"h":49.98,"l":49.965,"n":54,"o":49.9701,"t":"2026-10-16T15:45:00Z","v":96142,"vw":49.97937},{"c":49.965,"h":49.97,"l":49.96,"n":106,"o":49.965,"t":"2026-10-16T16:00:00Z","v":34583,"vw":49.967251},{"c":49.945,"h":49.965,"l":49.9444,"n":123,"o":49.965,"t":"2026-10-16T16:15:00Z","v":20251,"vw":49.956247},{"c":49.95,"h":49.95,"l":49.94,"n":82,"o":49.9444,"t":"2026-10-16T16:30:00Z","v":9214,"vw":49.944593},{"c":49.945,"h":49.9458,"l":49.935,"n":174,"o":49.94,"t":"2026-10-16T16:45:00Z","v":20851,"vw":49.939353},{"c":49.945,"h":49.95,"l":49.935,"n":54,"o":49.945,"t":"2026-10-16T17:00:00Z","v":10039,"vw":49.945964},{"c":49.9501,"h":49.9599,"l":49.945,"n":39,"o":49.95,"t":"2026-10-16T17:15:00Z","v":7301,"vw":49.949441},{"c":49.955,"h":49.96,"l":49.945,"n":49,"o":49.955,"t":"2026-10-16T17:30:00Z","v":7162,"vw":49.955671},{"c":49.955,"h":49.96,"l":49.95,"n":24,"o":49.9563,"t":"2026-10-16T17:45:00Z","v":13008,"vw":49.956111},{"c":49.95,"h":49.96,"l":49.9401,"n":36,"o":49.9501,"t":"2026-10-16T18:00:00Z","v":17069,"vw":49.956473},{"c":49.95,"h":49.96,"l":49.9442,"n":75,"o":49.955,"t":"2026-10-16T18:15:00Z","v":35261,"vw":49.952656},{"c":49.9442,"h":49.955,"l":49.9442,"n":54,"o":49.95,"t":"2026-10-16T18:30:00Z","v":6320,"vw":49.949061},{"c":49.955,"h":49.955,"l":49.9441,"n":75,"o":49.9442,"t":"2026-10-16T18:45:00Z","v":24110,"vw":49.95249},{"c":49.965,"h":49.9699,"l":49.9537,"n":89,"o":49.9537,"t":"2026-10-16T19:00:00Z","v":15046,"vw":49.961809},{"c":49.9799,"h":49.98,"l":49.9637,"n":88,"o":49.965,"t":"2026-10-16T19:15:00Z","v":10441,"vw":49.971325},{"c":49.975,"h":49.9799,"l":49.9701,"n":59,"o":49.975,"t":"2026-10-16T19:30:00Z","v":8865,"vw":49.975642},{"c":49.97,"h":49.98,"l":49.97,"n":209,"o":49.975,"t":"2026-10-16T19:45:00Z","v":24417,"vw":49.976736},{"c":49.97,"h":49.97,"l":49.97,"n":10,"o":49.97,"t":"2026-10-16T20:00:00Z","v":1925,"vw":49.97},{"c":49.965,"h":49.98,"l":49.9545,"n":124,"o":49.97,"t":"2026-10-19T13:30:00Z","v":22313,"vw":49.968289},{"c":49.965,"h":49.97,"l":49.9601,"n":51,"o":49.965,"t":"2026-10-19T13:45:00Z","v":15272,"vw":49.965741},{"c":49.975,"h":49.9777,"l":49.965,"n":72,"o":49.97,"t":"2026-10-19T14:00:00Z","v":7940,"vw":49.971322},{"c":49.96,"h":49.975,"l":49.96,"n":99,"o":49.975,"t":"2026-10-19T14:15:00Z","v":21623,"vw":49.965374},{"c":49.955,"h":49.97,"l":49.9542,"n":60,"o":49.9598,"t":"2026-10-19T14:30:00Z","v":15458,"vw":49.964109},{"c":49.955,"h":49.96,"l":49.9535,"n":46,"o":49.955,"t":"2026-10-19T14:45:00Z","v":18909,"vw":49.956617},{"c":49.955,"h":49.96,"l":49.9542,"n":53,"o":49.955,"t":"2026-10-19T15:00:00Z","v":18769,"vw":49.955901},{"c":49.955,"h":49.96,"l":49.95,"n":77,"o":49.955,"t":"2026-10-19T15:15:00Z","v":13450,"vw":49.954233},{"c":49.945,"h":49.96,"l":49.94,"n":116,"o":49.96,"t":"2026-10-19T15:30:00Z","v":110247,"vw":49.947168},{"c":49.9397,"h":49.95,"l":49.935,"n":101,"o":49.945,"t":"2026-10-19T15:45:00Z","v":28349,"vw":49.943011},{"c":49.9349,"h":49.94,"l":49.93,"n":78,"o":49.935,"t":"2026-10-19T16:00:00Z","v":14295,"vw":49.935348},{"c":49.94,"h":49.94,"l":49.93,"n":62,"o":49.935,"t":"2026-10-19T16:15:00Z","v":79570,"vw":49.930775},{"c":49.9356,"h":49.9358,"l":49.93,"n":51,"o":49.935,"t":"2026-10-19T16:30:00Z","v":17999,"vw":49.933295},{"c":49.9349,"h":49.94,"l":49.9349,"n":51,"o":49.935,"t":"2026-10-19T16:45:00Z","v":15067,"vw":49.935155},{"c":49.9351,"h":49.94,"l":49.93,"n":70,"o":49.935,"t":"2026-10-19T17:00:00Z","v":14477,"vw":49.9368},{"c":49.935,"h":49.94,"l":49.93,"n":38,"o":49.93,"t":"2026-10-19T17:15:00Z","v":39580,"vw":49.937949},{"c":49.935,"h":49.9376,"l":49.93,"n":69,"o":49.935,"t":"2026-10-19T17:30:00Z","v":16252,"vw":49.933616},{"c":49.935,"h":49.94,"l":49.935,"n":61,"o":49.935,"t":"2026-10-19T17:45:00Z","v":41145,"vw":49.938793},{"c":49.945,"h":49.945,"l":49.93,"n":36,"o":49.93,"t":"2026-10-19T18:00:00Z","v":4477,"vw":49.941663},{"c":49.945,"h":49.95,"l":49.94,"n":28,"o":49.95,"t":"2026-10-19T18:15:00Z","v":2386,"vw":49.945438},{"c":49.9452,"h":49.95,"l":49.9449,"n":56,"o":49.945,"t":"2026-10-19T18:30:00Z","v":14036,"vw":49.946096},{"c":49.945,"h":49.95,"l":49.94,"n":51,"o":49.945,"t":"2026-10-19T18:45:00Z","v":14703,"vw":49.94523},{"c":49.945,"h":49.945,"l":49.94,"n":76,"o":49.945,"t":"2026-10-19T19:00:00Z","v":13963,"vw":49.943033},{"c":49.945,"h":49.95,"l":49.94,"n":73,"o":49.945,"t":"2026-10-19T19:15:00Z","v":12626,"vw":49.944002},{"c":49.935,"h":49.95,"l":49.93,"n":106,"o":49.945,"t":"2026-10-19T19:30:00Z","v":26731,"vw":49.938789},{"c":49.93,"h":49.94,"l":49.93,"n":175,"o":49.93,"t":"2026-10-19T19:45:00Z","v":21524,"vw":49.93487},{"c":49.92,"h":49.92,"l":49.92,"n":7,"o":49.92,"t":"2026-10-19T20:00:00Z","v":459,"vw":49.92},{"c":49.93,"h":49.93,"l":49.93,"n":1,"o":49.93,"t":"2026-10-19T21:00:00Z","v":100,"vw":49.93},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-10-19T22:00:00Z","v":100,"vw":49.91},{"c":49.9213,"h":49.9213,"l":49.9213,"n":1,"o":49.9213,"t":"2026-10-19T22:15:00Z","v":100,"vw":49.9213},{"c":49.9213,"h":49.9213,"l":49.9213,"n":1,"o":49.9213,"t":"2026-10-19T22:45:00Z","v":100,"vw":49.9213},{"c":49.9213,"h":49.9213,"l":49.9213,"n":1,"o":49.9213,"t":"2026-10-19T23:00:00Z","v":100,"vw":49.9213},{"c":49.9213,"h":49.9213,"l":49.9213,"n":1,"o":49.9213,"t":"2026-10-19T23:15:00Z","v":100,"vw":49.9213},{"c":49.835,"h":49.9213,"l":49.835,"n":2,"o":49.9213,"t":"2026-10-19T23:30:00Z","v":200,"vw":49.87815},{"c":49.9475,"h":49.96,"l":49.835,"n":6,"o":49.835,"t":"2026-10-19T23:45:00Z","v":700,"vw":49.918243},{"c":49.935,"h":49.935,"l":49.8901,"n":113,"o":49.92,"t":"2026-10-20T13:30:00Z","v":23840,"vw":49.923122},{"c":49.935,"h":49.94,"l":49.9203,"n":75,"o":49.935,"t":"2026-10-20T13:45:00Z","v":14345,"vw":49.933809},{"c":49.9301,"h":49.9355,"l":49.9286,"n":82,"o":49.9324,"t":"2026-10-20T14:00:00Z","v":12140,"vw":49.931679},{"c":49.955,"h":49.959,"l":49.93,"n":78,"o":49.935,"t":"2026-10-20T14:15:00Z","v":11466,"vw":49.944071},{"c":49.9497,"h":49.965,"l":49.945,"n":99,"o":49.96,"t":"2026-10-20T14:30:00Z","v":49990,"vw":49.953868},{"c":49.945,"h":49.95,"l":49.9341,"n":79,"o":49.945,"t":"2026-10-20T14:45:00Z","v":22352,"vw":49.946119},{"c":49.935,"h":49.95,"l":49.935,"n":106,"o":49.945,"t":"2026-10-20T15:00:00Z","v":43282,"vw":49.947425},{"c":49.935,"h":49.9471,"l":49.925,"n":83,"o":49.94,"t":"2026-10-20T15:15:00Z","v":28610,"vw":49.933467},{"c":49.925,"h":49.9376,"l":49.9236,"n":68,"o":49.935,"t":"2026-10-20T15:30:00Z","v":15139,"vw":49.928955},{"c":49.915,"h":49.93,"l":49.915,"n":69,"o":49.93,"t":"2026-10-20T15:45:00Z","v":27581,"vw":49.922252},{"c":49.915,"h":49.92,"l":49.9103,"n":49,"o":49.915,"t":"2026-10-20T16:00:00Z","v":14216,"vw":49.917353},{"c":49.915,"h":49.9159,"l":49.91,"n":45,"o":49.9159,"t":"2026-10-20T16:15:00Z","v":10085,"vw":49.913873},{"c":49.9145,"h":49.92,"l":49.91,"n":80,"o":49.9125,"t":"2026-10-20T16:30:00Z","v":23695,"vw":49.91668},{"c":49.905,"h":49.91,"l":49.9,"n":21,"o":49.91,"t":"2026-10-20T16:45:00Z","v":9934,"vw":49.907334},{"c":49.905,"h":49.91,"l":49.9,"n":66,"o":49.905,"t":"2026-10-20T17:00:00Z","v":20713,"vw":49.904767},{"c":49.915,"h":49.92,"l":49.9044,"n":42,"o":49.9054,"t":"2026-10-20T17:15:00Z","v":10891,"vw":49.909676},{"c":49.915,"h":49.92,"l":49.9149,"n":52,"o":49.915,"t":"2026-10-20T17:30:00Z","v":9321,"vw":49.915351},{"c":49.91,"h":49.92,"l":49.91,"n":41,"o":49.915,"t":"2026-10-20T17:45:00Z","v":6036,"vw":49.9156},{"c":49.915,"h":49.9161,"l":49.91,"n":104,"o":49.915,"t":"2026-10-20T18:00:00Z","v":20469,"vw":49.91322},{"c":49.915,"h":49.92,"l":49.91,"n":96,"o":49.915,"t":"2026-10-20T18:15:00Z","v":16315,"vw":49.914777},{"c":49.915,"h":49.92,"l":49.9102,"n":112,"o":49.9141,"t":"2026-10-20T18:30:00Z","v":11318,"vw":49.915619},{"c":49.9148,"h":49.92,"l":49.9148,"n":67,"o":49.9199,"t":"2026-10-20T18:45:00Z","v":13106,"vw":49.917963},{"c":49.915,"h":49.92,"l":49.915,"n":65,"o":49.918,"t":"2026-10-20T19:00:00Z","v":15219,"vw":49.917877},{"c":49.925,"h":49.925,"l":49.91,"n":143,"o":49.9154,"t":"2026-10-20T19:15:00Z","v":30027,"vw":49.917765},{"c":49.925,"h":49.925,"l":49.92,"n":114,"o":49.9201,"t":"2026-10-20T19:30:00Z","v":15442,"vw":49.92398},{"c":49.92,"h":49.925,"l":49.91,"n":249,"o":49.925,"t":"2026-10-20T19:45:00Z","v":35015,"vw":49.917425},{"c":49.91,"h":49.91,"l":49.91,"n":7,"o":49.91,"t":"2026-10-20T20:00:00Z","v":414,"vw":49.91},{"c":49.9186,"h":49.9186,"l":49.9186,"n":1,"o":49.9186,"t":"2026-10-20T21:15:00Z","v":200,"vw":49.9186},{"c":49.9074,"h":49.9074,"l":49.9074,"n":1,"o":49.9074,"t":"2026-10-20T22:30:00Z","v":100,"vw":49.9074},{"c":49.9186,"h":49.9186,"l":49.9186,"n":1,"o":49.9186,"t":"2026-10-21T11:15:00Z","v":100,"vw":49.9186},{"c":49.939,"h":49.94,"l":49.9145,"n":107,"o":49.93,"t":"2026-10-21T13:30:00Z","v":41155,"vw":49.925438},{"c":49.945,"h":49.9499,"l":49.935,"n":81,"o":49.9359,"t":"2026-10-21T13:45:00Z","v":13182,"vw":49.941404},{"c":49.935,"h":49.9455,"l":49.9301,"n":110,"o":49.94,"t":"2026-10-21T14:00:00Z","v":30036,"vw":49.937624},{"c":49.9399,"h":49.9399,"l":49.925,"n":79,"o":49.9376,"t":"2026-10-21T14:15:00Z","v":15406,"vw":49.931046},{"c":49.925,"h":49.9376,"l":49.9241,"n":64,"o":49.9376,"t":"2026-10-21T14:30:00Z","v":9063,"vw":49.929149},{"c":49.925,"h":49.93,"l":49.92,"n":81,"o":49.9299,"t":"2026-10-21T14:45:00Z","v":21087,"vw":49.927093},{"c":49.925,"h":49.93,"l":49.92,"n":93,"o":49.925,"t":"2026-10-21T15:00:00Z","v":24830,"vw":49.92441},{"c":49.925,"h":49.93,"l":49.925,"n":32,"o":49.925,"t":"2026-10-21T15:15:00Z","v":11656,"vw":49.925143},{"c":49.925,"h":49.9262,"l":49.9233,"n":44,"o":49.9251,"t":"2026-10-21T15:30:00Z","v":7118,"vw":49.925194},{"c":49.925,"h":49.93,"l":49.9242,"n":129,"o":49.9242,"t":"2026-10-21T15:45:00Z","v":45821,"vw":49.926894},{"c":49.925,"h":49.93,"l":49.9241,"n":77,"o":49.925,"t":"2026-10-21T16:00:00Z","v":16475,"vw":49.925732},{"c":49.925,"h":49.93,"l":49.92,"n":46,"o":49.925,"t":"2026-10-21T16:15:00Z","v":14030,"vw":49.924651},{"c":49.935,"h":49.935,"l":49.925,"n":95,"o":49.9299,"t":"2026-10-21T16:30:00Z","v":19428,"vw":49.928294},{"c":49.9245,"h":49.935,"l":49.921,"n":46,"o":49.935,"t":"2026-10-21T16:45:00Z","v":8932,"vw":49.925866},{"c":49.9298,"h":49.935,"l":49.9241,"n":33,"o":49.925,"t":"2026-10-21T17:00:00Z","v":5223,"vw":49.92821},{"c":49.925,"h":49.93,"l":49.9201,"n":70,"o":49.925,"t":"2026-10-21T17:15:00Z","v":23714,"vw":49.927774},{"c":49.927,"h":49.93,"l":49.9249,"n":28,"o":49.93,"t":"2026-10-21T17:30:00Z","v":6606,"vw":49.927618},{"c":49.925,"h":49.93,"l":49.92,"n":76,"o":49.9299,"t":"2026-10-21T17:45:00Z","v":21922,"vw":49.928458},{"c":49.925,"h":49.93,"l":49.9249,"n":70,"o":49.925,"t":"2026-10-21T18:00:00Z","v":12019,"vw":49.926581},{"c":49.93,"h":49.93,"l":49.92,"n":106,"o":49.925,"t":"2026-10-21T18:15:00Z","v":66912,"vw":49.92258},{"c":49.9253,"h":49.93,"l":49.92,"n":44,"o":49.9242,"t":"2026-10-21T18:30:00Z","v":13300,"vw":49.927967},{"c":49.905,"h":49.93,"l":49.905,"n":88,"o":49.925,"t":"2026-10-21T18:45:00Z","v":19391,"vw":49.914221},{"c":49.905,"h":49.905,"l":49.895,"n":267,"o":49.905,"t":"2026-10-21T19:00:00Z","v":33999,"vw":49.899185},{"c":49.91,"h":49.915,"l":49.89,"n":178,"o":49.9001,"t":"2026-10-21T19:15:00Z","v":98793,"vw":49.901039},{"c":49.9199,"h":49.92,"l":49.91,"n":44,"o":49.91,"t":"2026-10-21T19:30:00Z","v":6525,"vw":49.915408},{"c":49.905,"h":49.92,"l":49.905,"n":198,"o":49.92,"t":"2026-10-21T19:45:00Z","v":33623,"vw":49.913057},{"c":49.9,"h":49.9,"l":49.9,"n":9,"o":49.9,"t":"2026-10-21T20:00:00Z","v":8484,"vw":49.9},{"c":49.97,"h":49.97,"l":49.95,"n":69,"o":49.95,"t":"2026-10-22T13:30:00Z","v":40802,"vw":49.958864},{"c":49.975,"h":49.9851,"l":49.965,"n":138,"o":49.97,"t":"2026-10-22T13:45:00Z","v":48686,"vw":49.9775},{"c":49.9701,"h":49.98,"l":49.9701,"n":119,"o":49.975,"t":"2026-10-22T14:00:00Z","v":46911,"vw":49.975166},{"c":49.985,"h":49.9861,"l":49.975,"n":132,"o":49.975,"t":"2026-10-22T14:15:00Z","v":23405,"vw":49.980649},{"c":49.995,"h":50,"l":49.9839,"n":94,"o":49.985,"t":"2026-10-22T14:30:00Z","v":17815,"vw":49.98949},{"c":49.9999,"h":50,"l":49.99,"n":206,"o":49.9999,"t":"2026-10-22T14:45:00Z","v":53569,"vw":49.997336},{"c":50.005,"h":50.0063,"l":49.995,"n":108,"o":49.995,"t":"2026-10-22T15:00:00Z","v":35164,"vw":49.998881},{"c":49.995,"h":50.0061,"l":49.9946,"n":151,"o":50.005,"t":"2026-10-22T15:15:00Z","v":34548,"vw":50.001241},{"c":50.005,"h":50.015,"l":49.995,"n":169,"o":49.995,"t":"2026-10-22T15:30:00Z","v":32699,"vw":50.006304},{"c":50.005,"h":50.01,"l":50,"n":78,"o":50.0069,"t":"2026-10-22T15:45:00Z","v":19521,"vw":50.003258},{"c":50.0001,"h":50.01,"l":50,"n":105,"o":50.005,"t":"2026-10-22T16:00:00Z","v":32219,"vw":50.002429},{"c":50.005,"h":50.01,"l":50.005,"n":30,"o":50.01,"t":"2026-10-22T16:15:00Z","v":4091,"vw":50.006012},{"c":50.02,"h":50.02,"l":50.005,"n":62,"o":50.005,"t":"2026-10-22T16:30:00Z","v":12992,"vw":50.011216},{"c":50.025,"h":50.035,"l":50.02,"n":148,"o":50.025,"t":"2026-10-22T16:45:00Z","v":30597,"vw":50.027061},{"c":50.025,"h":50.03,"l":50.025,"n":27,"o":50.0259,"t":"2026-10-22T17:00:00Z","v":3621,"vw":50.026382},{"c":50.03,"h":50.03,"l":50.025,"n":45,"o":50.025,"t":"2026-10-22T17:15:00Z","v":11367,"vw":50.028048},{"c":50.035,"h":50.04,"l":50.025,"n":141,"o":50.025,"t":"2026-10-22T17:30:00Z","v":50962,"vw":50.035595},{"c":50.05,"h":50.05,"l":50.03,"n":78,"o":50.03,"t":"2026-10-22T17:45:00Z","v":16722,"vw":50.0421},{"c":50.045,"h":50.0599,"l":50.045,"n":313,"o":50.05,"t":"2026-10-22T18:00:00Z","v":57390,"vw":50.051418},{"c":50.045,"h":50.05,"l":50.03,"n":92,"o":50.045,"t":"2026-10-22T18:15:00Z","v":28101,"vw":50.038325},{"c":50.0445,"h":50.05,"l":50.0401,"n":27,"o":50.0402,"t":"2026-10-22T18:30:00Z","v":3704,"vw":50.044417},{"c":50.045,"h":50.05,"l":50.04,"n":74,"o":50.045,"t":"2026-10-22T18:45:00Z","v":9798,"vw":50.044039},{"c":50.04,"h":50.05,"l":50.04,"n":86,"o":50.045,"t":"2026-10-22T19:00:00Z","v":22885,"vw":50.044717},{"c":50.04,"h":50.05,"l":50.04,"n":74,"o":50.04,"t":"2026-10-22T19:15:00Z","v":20895,"vw":50.043179},{"c":50.035,"h":50.0499,"l":50.03,"n":71,"o":50.04,"t":"2026-10-22T19:30:00Z","v":25836,"vw":50.040633},{"c":50.03,"h":50.04,"l":50.03,"n":208,"o":50.035,"t":"2026-10-22T19:45:00Z","v":1065628,"vw":50.039563},{"c":50.02,"h":50.02,"l":50.02,"n":5,"o":50.02,"t":"2026-10-22T20:00:00Z","v":352,"vw":50.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.925,"strike":59.37585254110192,"iv":0.6399043461847487,"gamma":0.03111731829493293,"theta":-0.044721783795303005,"vega":0.03940096379846524,"rho":0.006988401143281832,"breakevenPct":20.55348368872834},{"delta":0.25,"premium":0.925,"strike":55.39022072083759,"iv":0.4708999171789524,"gamma":0.048076928533772594,"theta":-0.03782099256036248,"vega":0.0447119024966274,"rho":0.008856118860447884,"breakevenPct":12.585407278763666},{"delta":0.3,"premium":0.925,"strike":53.276030311928956,"iv":0.3650904747388015,"gamma":0.06796570392833551,"theta":-0.032583485491507067,"vega":0.0489039943488756,"rho":0.010703329885391903,"breakevenPct":8.358717137003097},{"delta":0.35,"premium":0.925,"strike":51.98948283064512,"iv":0.2918355298615577,"gamma":0.09023313257772465,"theta":-0.02835873085758845,"vega":0.052126453790330894,"rho":0.012533545344045141,"breakevenPct":5.786651000889883},{"delta":0.4,"premium":0.925,"strike":51.22263621632821,"iv":0.24164571932402168,"gamma":0.11480871894186523,"theta":-0.024975170365147063,"vega":0.05424352635914313,"rho":0.014346560748916486,"breakevenPct":4.253571004254703},{"delta":0.45,"premium":0.8312324834997152,"strike":50.836926058260374,"iv":0.19697334927373222,"gamma":0.20481846367953652,"theta":-0.021344729636858815,"vega":0.054562419084241975,"rho":0.015744201102926795,"breakevenPct":3.294999083886614},{"delta":0.5,"premium":0.6991047203645444,"strike":50.607138644112254,"iv":0.15455816151624063,"gamma":0.3215972916481496,"theta":-0.0176132903208951,"vega":0.054145677286072655,"rho":0.016971911720161367,"breakevenPct":2.5714581456953045},{"delta":0.55,"premium":0.5669769572293736,"strike":50.37735122996413,"iv":0.112142973758749,"gamma":0.43837611961676276,"theta":-0.01388185100493138,"vega":0.05372893548790334,"rho":0.018199622337395943,"breakevenPct":1.8479172075039947},{"delta":0.6,"premium":0.4348491940942029,"strike":50.14756381581601,"iv":0.06972778600125745,"gamma":0.5551549475853756,"theta":-0.010150411688967671,"vega":0.05331219368973403,"rho":0.01942733295463052,"breakevenPct":1.1243762693126862},{"delta":0.65,"premium":0.5211087569717981,"strike":49.84790332713618,"iv":0.055962164979583215,"gamma":0.5605178848005083,"theta":-0.008793773434056221,"vega":0.05178340113846311,"rho":0.021301645685753833,"breakevenPct":0.6977450701878766},{"delta":0.7,"premium":0.9993004148439449,"strike":49.42284407569427,"iv":0.0936129192415128,"gamma":0.3659266201122622,"theta":-0.01169910757491966,"vega":0.048258849999178254,"rho":0.024336392613088256,"breakevenPct":0.8039673941187813},{"delta":0.75,"premium":1.4759211378462151,"strike":48.998464770256305,"iv":0.13102848536346495,"gamma":0.17223912190259533,"theta":-0.014572807720907776,"vega":0.044716236467925996,"rho":0.02736667735932715,"breakevenPct":0.9084084528239136},{"delta":0.8,"premium":1.6526737787165755,"strike":48.703877035472374,"iv":0.12355013651317087,"gamma":0.15106719122114987,"theta":-0.01140804914061162,"vega":0.037725781182165345,"rho":0.02954519815729518,"breakevenPct":0.6728324953797449},{"delta":0.85,"premium":1.8294264195869356,"strike":48.40928930068844,"iv":0.1160717876628768,"gamma":0.12989526053970446,"theta":-0.00824329056031547,"vega":0.030735325896404708,"rho":0.0317237189552632,"breakevenPct":0.4372565379355767},{"delta":0.9,"premium":2.006179060457296,"strike":48.114701565904504,"iv":0.10859343881258271,"gamma":0.10872332985825903,"theta":-0.005078531980019313,"vega":0.023744870610644057,"rho":0.033902239753231235,"breakevenPct":0.20168058049140802}],"put":[{"delta":0.2,"premium":0.925,"strike":44.60973460082638,"iv":0.5474551254897599,"gamma":0.0364760145241867,"theta":-0.035897907203656744,"vega":0.039384936961255106,"rho":-0.008935890280495478,"breakevenPct":12.665464612502246},{"delta":0.25,"premium":0.925,"strike":46.68513059951842,"iv":0.4166725783569758,"gamma":0.054504118638947094,"theta":-0.03048895937104844,"vega":0.04468688642368379,"rho":-0.011051099327504138,"breakevenPct":8.516332268055933},{"delta":0.3,"premium":0.9255425554428066,"strike":48.02170221771227,"iv":0.3290009627720691,"gamma":0.0751671640085199,"theta":-0.02587295449904125,"vega":0.04892349596388225,"rho":-0.013185434398739747,"breakevenPct":5.845342538445706},{"delta":0.35,"premium":0.9462788309826833,"strike":48.85115323930733,"iv":0.274855902369684,"gamma":0.09634820703208133,"theta":-0.02241912949022612,"vega":0.052045777694209455,"rho":-0.015338768422508992,"breakevenPct":4.228559759446934},{"delta":0.4,"premium":1.0000455463796436,"strike":49.40036437103715,"iv":0.24267552851641058,"gamma":0.11408664385900702,"theta":-0.019971157344877668,"vega":0.05392078336790968,"rho":-0.017492183592516714,"breakevenPct":3.2380671238354664},{"delta":0.45,"premium":1.0610359514585672,"strike":49.88828761166854,"iv":0.215298786715235,"gamma":0.13107218974747406,"theta":-0.017743163164789025,"vega":0.05552301231747906,"rho":-0.019645616509040925,"breakevenPct":2.3845428624350964},{"delta":0.5,"premium":1.2239145753370035,"strike":50.28364681016572,"iv":0.20773648994703436,"gamma":0.1348222508442401,"theta":-0.01670949722305264,"vega":0.05548754632567541,"rho":-0.021784925671783032,"breakevenPct":1.9197676232932586},{"delta":0.55,"premium":1.4170479784046859,"strike":50.65151995886607,"iv":0.20605791228093823,"gamma":0.13464215520106468,"theta":-0.016030476180957987,"vega":0.05496578172727739,"rho":-0.023920040914393495,"breakevenPct":1.5704278679300732},{"delta":0.6,"premium":1.6065745228785966,"strike":51.013841100797045,"iv":0.20377483011686526,"gamma":0.13445395392798198,"theta":-0.015262857531474269,"vega":0.05428367808987537,"rho":-0.026050552808089,"breakevenPct":1.2249768534217427},{"delta":0.65,"premium":1.73128844117503,"strike":51.27639671826322,"iv":0.19062924169384468,"gamma":0.13412010037953098,"theta":-0.012903204301582288,"vega":0.050720398513231235,"rho":-0.028098345869140257,"breakevenPct":0.9494036843498879},{"delta":0.7,"premium":1.856002359471463,"strike":51.5389523357294,"iv":0.17748365327082413,"gamma":0.13378624683107998,"theta":-0.010543551071690313,"vega":0.047157118936587104,"rho":-0.030146138930191513,"breakevenPct":0.6738305152780335},{"delta":0.75,"premium":1.9807162777678964,"strike":51.801507953195575,"iv":0.16433806484780356,"gamma":0.13345239328262898,"theta":-0.008183897841798331,"vega":0.04359383935994296,"rho":-0.03219393199124277,"breakevenPct":0.3982573462061787},{"delta":0.8,"premium":2.3994680851063848,"strike":52.32446808510638,"iv":0.1696500000000001,"gamma":0.11941010638297865,"theta":-0.006854255319148939,"vega":0.039407446808510625,"rho":-0.034402277732443094,"breakevenPct":0.1899240303878568}]},"raw":{"call":[{"delta":0.2,"premium":0.925,"strike":59.37585254110192,"iv":0.6399043461847487,"gamma":0.03111731829493293,"theta":-0.044721783795303005,"vega":0.03940096379846524,"rho":0.006988401143281832,"breakevenPct":20.55348368872834},{"delta":0.25,"premium":0.925,"strike":55.39022072083759,"iv":0.4708999171789524,"gamma":0.048076928533772594,"theta":-0.03782099256036248,"vega":0.0447119024966274,"rho":0.008856118860447884,"breakevenPct":12.585407278763666},{"delta":0.3,"premium":0.925,"strike":53.276030311928956,"iv":0.3650904747388015,"gamma":0.06796570392833551,"theta":-0.032583485491507067,"vega":0.0489039943488756,"rho":0.010703329885391903,"breakevenPct":8.358717137003097},{"delta":0.35,"premium":0.925,"strike":51.98948283064512,"iv":0.2918355298615577,"gamma":0.09023313257772465,"theta":-0.02835873085758845,"vega":0.052126453790330894,"rho":0.012533545344045141,"breakevenPct":5.786651000889883},{"delta":0.4,"premium":0.925,"strike":51.22263621632821,"iv":0.24164571932402168,"gamma":0.11480871894186523,"theta":-0.024975170365147063,"vega":0.05424352635914313,"rho":0.014346560748916486,"breakevenPct":4.253571004254703},{"delta":0.45,"premium":0.8312324834997152,"strike":50.836926058260374,"iv":0.19697334927373222,"gamma":0.20481846367953652,"theta":-0.021344729636858815,"vega":0.054562419084241975,"rho":0.015744201102926795,"breakevenPct":3.294999083886614},{"delta":0.5,"premium":0.6991047203645444,"strike":50.607138644112254,"iv":0.15455816151624063,"gamma":0.3215972916481496,"theta":-0.0176132903208951,"vega":0.054145677286072655,"rho":0.016971911720161367,"breakevenPct":2.5714581456953045},{"delta":0.55,"premium":0.5669769572293736,"strike":50.37735122996413,"iv":0.112142973758749,"gamma":0.43837611961676276,"theta":-0.01388185100493138,"vega":0.05372893548790334,"rho":0.018199622337395943,"breakevenPct":1.8479172075039947},{"delta":0.6,"premium":0.4348491940942029,"strike":50.14756381581601,"iv":0.06972778600125745,"gamma":0.5551549475853756,"theta":-0.010150411688967671,"vega":0.05331219368973403,"rho":0.01942733295463052,"breakevenPct":1.1243762693126862},{"delta":0.65,"premium":0.5211087569717981,"strike":49.84790332713618,"iv":0.055962164979583215,"gamma":0.5605178848005083,"theta":-0.008793773434056221,"vega":0.05178340113846311,"rho":0.021301645685753833,"breakevenPct":0.6977450701878766},{"delta":0.7,"premium":0.9993004148439449,"strike":49.42284407569427,"iv":0.0936129192415128,"gamma":0.3659266201122622,"theta":-0.01169910757491966,"vega":0.048258849999178254,"rho":0.024336392613088256,"breakevenPct":0.8039673941187813},{"delta":0.75,"premium":1.4759211378462151,"strike":48.998464770256305,"iv":0.13102848536346495,"gamma":0.17223912190259533,"theta":-0.014572807720907776,"vega":0.044716236467925996,"rho":0.02736667735932715,"breakevenPct":0.9084084528239136},{"delta":0.8,"premium":1.6526737787165755,"strike":48.703877035472374,"iv":0.12355013651317087,"gamma":0.15106719122114987,"theta":-0.01140804914061162,"vega":0.037725781182165345,"rho":0.02954519815729518,"breakevenPct":0.6728324953797449},{"delta":0.85,"premium":1.8294264195869356,"strike":48.40928930068844,"iv":0.1160717876628768,"gamma":0.12989526053970446,"theta":-0.00824329056031547,"vega":0.030735325896404708,"rho":0.0317237189552632,"breakevenPct":0.4372565379355767},{"delta":0.9,"premium":2.006179060457296,"strike":48.114701565904504,"iv":0.10859343881258271,"gamma":0.10872332985825903,"theta":-0.005078531980019313,"vega":0.023744870610644057,"rho":0.033902239753231235,"breakevenPct":0.20168058049140802}],"put":[{"delta":0.2,"premium":0.925,"strike":44.60973460082638,"iv":0.5474551254897599,"gamma":0.0364760145241867,"theta":-0.035897907203656744,"vega":0.039384936961255106,"rho":-0.008935890280495478,"breakevenPct":12.665464612502246},{"delta":0.25,"premium":0.925,"strike":46.68513059951842,"iv":0.4166725783569758,"gamma":0.054504118638947094,"theta":-0.03048895937104844,"vega":0.04468688642368379,"rho":-0.011051099327504138,"breakevenPct":8.516332268055933},{"delta":0.3,"premium":0.9255425554428066,"strike":48.02170221771227,"iv":0.3290009627720691,"gamma":0.0751671640085199,"theta":-0.02587295449904125,"vega":0.04892349596388225,"rho":-0.013185434398739747,"breakevenPct":5.845342538445706},{"delta":0.35,"premium":0.9462788309826833,"strike":48.85115323930733,"iv":0.274855902369684,"gamma":0.09634820703208133,"theta":-0.02241912949022612,"vega":0.052045777694209455,"rho":-0.015338768422508992,"breakevenPct":4.228559759446934},{"delta":0.4,"premium":1.0000455463796436,"strike":49.40036437103715,"iv":0.24267552851641058,"gamma":0.11408664385900702,"theta":-0.019971157344877668,"vega":0.05392078336790968,"rho":-0.017492183592516714,"breakevenPct":3.2380671238354664},{"delta":0.45,"premium":1.0610359514585672,"strike":49.88828761166854,"iv":0.215298786715235,"gamma":0.13107218974747406,"theta":-0.017743163164789025,"vega":0.05552301231747906,"rho":-0.019645616509040925,"breakevenPct":2.3845428624350964},{"delta":0.5,"premium":1.2239145753370035,"strike":50.28364681016572,"iv":0.20773648994703436,"gamma":0.1348222508442401,"theta":-0.01670949722305264,"vega":0.05548754632567541,"rho":-0.021784925671783032,"breakevenPct":1.9197676232932586},{"delta":0.55,"premium":1.4170479784046859,"strike":50.65151995886607,"iv":0.20605791228093823,"gamma":0.13464215520106468,"theta":-0.016030476180957987,"vega":0.05496578172727739,"rho":-0.023920040914393495,"breakevenPct":1.5704278679300732},{"delta":0.6,"premium":1.6065745228785966,"strike":51.013841100797045,"iv":0.20377483011686526,"gamma":0.13445395392798198,"theta":-0.015262857531474269,"vega":0.05428367808987537,"rho":-0.026050552808089,"breakevenPct":1.2249768534217427},{"delta":0.65,"premium":1.73128844117503,"strike":51.27639671826322,"iv":0.19062924169384468,"gamma":0.13412010037953098,"theta":-0.012903204301582288,"vega":0.050720398513231235,"rho":-0.028098345869140257,"breakevenPct":0.9494036843498879},{"delta":0.7,"premium":1.856002359471463,"strike":51.5389523357294,"iv":0.17748365327082413,"gamma":0.13378624683107998,"theta":-0.010543551071690313,"vega":0.047157118936587104,"rho":-0.030146138930191513,"breakevenPct":0.6738305152780335},{"delta":0.75,"premium":1.9807162777678964,"strike":51.801507953195575,"iv":0.16433806484780356,"gamma":0.13345239328262898,"theta":-0.008183897841798331,"vega":0.04359383935994296,"rho":-0.03219393199124277,"breakevenPct":0.3982573462061787},{"delta":0.8,"premium":2.3994680851063848,"strike":52.32446808510638,"iv":0.1696500000000001,"gamma":0.11941010638297865,"theta":-0.006854255319148939,"vega":0.039407446808510625,"rho":-0.034402277732443094,"breakevenPct":0.1899240303878568}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}