{"symbol":"TFLO","url":"https://intraalpha.com/companies/TFLO","capturedAt":"2026-10-23T13:33:59.847Z","state":"ready","quote":{"symbol":"TFLO","last_price":50.645,"prev_close":50.64,"regular_close":50.65,"change":0.005,"change_pct":0.0099,"regular_change":0.01,"regular_change_pct":0.0197,"extended_change":-0.005,"extended_change_pct":-0.0099,"bid":50.64,"ask":50.65,"bid_size":212500,"ask_size":79000,"volume":58805,"vwap":50.649414,"open":50.65,"high":50.65,"low":50.6406,"close":50.65,"trade_count":94,"last_trade_at":"2026-10-23T13:33:19.684107334Z","last_quote_at":"2026-10-23T13:33:55.076245816Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:33:46.866980303-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6900000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.28,"dividend_yield":0.0377,"inception_date":"2014-02-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:33:59.317335+00:00"},"optionObservedAt":"2026-10-23T13:30:40.451Z","bars":[{"c":50.6047,"h":50.61,"l":50.6,"n":111,"o":50.6,"t":"2026-10-16T13:30:00Z","v":60359,"vw":50.605925},{"c":50.605,"h":50.61,"l":50.6,"n":44,"o":50.6,"t":"2026-10-16T13:35:00Z","v":4475,"vw":50.606343},{"c":50.605,"h":50.61,"l":50.6,"n":61,"o":50.605,"t":"2026-10-16T13:40:00Z","v":29230,"vw":50.609156},{"c":50.61,"h":50.61,"l":50.6021,"n":40,"o":50.6021,"t":"2026-10-16T13:45:00Z","v":7585,"vw":50.607031},{"c":50.61,"h":50.61,"l":50.6,"n":52,"o":50.6021,"t":"2026-10-16T13:50:00Z","v":7618,"vw":50.607332},{"c":50.605,"h":50.61,"l":50.6,"n":47,"o":50.605,"t":"2026-10-16T13:55:00Z","v":4907,"vw":50.607064},{"c":50.605,"h":50.61,"l":50.6,"n":38,"o":50.6023,"t":"2026-10-16T14:00:00Z","v":5259,"vw":50.607478},{"c":50.61,"h":50.61,"l":50.6017,"n":16,"o":50.6017,"t":"2026-10-16T14:05:00Z","v":4984,"vw":50.604573},{"c":50.601,"h":50.61,"l":50.6001,"n":76,"o":50.6021,"t":"2026-10-16T14:10:00Z","v":9468,"vw":50.606737},{"c":50.6001,"h":50.61,"l":50.6,"n":51,"o":50.605,"t":"2026-10-16T14:15:00Z","v":4266,"vw":50.60458},{"c":50.61,"h":50.61,"l":50.6,"n":53,"o":50.6021,"t":"2026-10-16T14:20:00Z","v":8986,"vw":50.604611},{"c":50.6024,"h":50.61,"l":50.6,"n":60,"o":50.61,"t":"2026-10-16T14:25:00Z","v":11963,"vw":50.60724},{"c":50.6093,"h":50.61,"l":50.6001,"n":38,"o":50.61,"t":"2026-10-16T14:30:00Z","v":4027,"vw":50.607002},{"c":50.6099,"h":50.61,"l":50.6,"n":92,"o":50.6017,"t":"2026-10-16T14:35:00Z","v":26138,"vw":50.608583},{"c":50.61,"h":50.61,"l":50.6,"n":52,"o":50.6,"t":"2026-10-16T14:40:00Z","v":3650,"vw":50.608672},{"c":50.6099,"h":50.61,"l":50.6021,"n":31,"o":50.61,"t":"2026-10-16T14:45:00Z","v":7611,"vw":50.607525},{"c":50.605,"h":50.61,"l":50.6,"n":57,"o":50.605,"t":"2026-10-16T14:50:00Z","v":15740,"vw":50.606053},{"c":50.605,"h":50.61,"l":50.6,"n":93,"o":50.605,"t":"2026-10-16T14:55:00Z","v":49216,"vw":50.605609},{"c":50.6099,"h":50.61,"l":50.6,"n":71,"o":50.6,"t":"2026-10-16T15:00:00Z","v":13099,"vw":50.606958},{"c":50.6099,"h":50.61,"l":50.6,"n":41,"o":50.6001,"t":"2026-10-16T15:05:00Z","v":7493,"vw":50.60886},{"c":50.6024,"h":50.61,"l":50.6,"n":52,"o":50.6023,"t":"2026-10-16T15:10:00Z","v":9017,"vw":50.606437},{"c":50.61,"h":50.61,"l":50.6,"n":49,"o":50.61,"t":"2026-10-16T15:15:00Z","v":4356,"vw":50.606585},{"c":50.61,"h":50.61,"l":50.6,"n":75,"o":50.61,"t":"2026-10-16T15:20:00Z","v":16209,"vw":50.607154},{"c":50.6001,"h":50.61,"l":50.6,"n":74,"o":50.61,"t":"2026-10-16T15:25:00Z","v":11195,"vw":50.604846},{"c":50.61,"h":50.61,"l":50.6,"n":57,"o":50.605,"t":"2026-10-16T15:30:00Z","v":6272,"vw":50.607443},{"c":50.61,"h":50.61,"l":50.6,"n":39,"o":50.6098,"t":"2026-10-16T15:35:00Z","v":10188,"vw":50.60942},{"c":50.605,"h":50.61,"l":50.6,"n":36,"o":50.6,"t":"2026-10-16T15:40:00Z","v":14951,"vw":50.605652},{"c":50.605,"h":50.61,"l":50.6,"n":51,"o":50.61,"t":"2026-10-16T15:45:00Z","v":14777,"vw":50.607011},{"c":50.6,"h":50.61,"l":50.6,"n":56,"o":50.605,"t":"2026-10-16T15:50:00Z","v":5532,"vw":50.606359},{"c":50.61,"h":50.61,"l":50.6,"n":30,"o":50.6021,"t":"2026-10-16T15:55:00Z","v":8245,"vw":50.608387},{"c":50.61,"h":50.61,"l":50.6021,"n":40,"o":50.6039,"t":"2026-10-16T16:00:00Z","v":9526,"vw":50.607621},{"c":50.6021,"h":50.61,"l":50.6,"n":62,"o":50.6017,"t":"2026-10-16T16:05:00Z","v":19261,"vw":50.606018},{"c":50.61,"h":50.61,"l":50.6,"n":51,"o":50.605,"t":"2026-10-16T16:10:00Z","v":11103,"vw":50.604546},{"c":50.61,"h":50.61,"l":50.6,"n":40,"o":50.61,"t":"2026-10-16T16:15:00Z","v":7836,"vw":50.606968},{"c":50.605,"h":50.61,"l":50.6,"n":60,"o":50.605,"t":"2026-10-16T16:20:00Z","v":10548,"vw":50.608699},{"c":50.61,"h":50.61,"l":50.6,"n":38,"o":50.6,"t":"2026-10-16T16:25:00Z","v":14993,"vw":50.609138},{"c":50.61,"h":50.61,"l":50.6,"n":33,"o":50.6023,"t":"2026-10-16T16:30:00Z","v":30664,"vw":50.60378},{"c":50.605,"h":50.61,"l":50.6,"n":32,"o":50.6,"t":"2026-10-16T16:35:00Z","v":29415,"vw":50.609081},{"c":50.6077,"h":50.61,"l":50.6,"n":62,"o":50.61,"t":"2026-10-16T16:40:00Z","v":19134,"vw":50.609071},{"c":50.6001,"h":50.61,"l":50.6001,"n":74,"o":50.6021,"t":"2026-10-16T16:45:00Z","v":9821,"vw":50.606096},{"c":50.6098,"h":50.61,"l":50.6,"n":54,"o":50.605,"t":"2026-10-16T16:50:00Z","v":5965,"vw":50.60614},{"c":50.6001,"h":50.61,"l":50.6,"n":43,"o":50.6021,"t":"2026-10-16T16:55:00Z","v":12392,"vw":50.604493},{"c":50.6058,"h":50.61,"l":50.6001,"n":54,"o":50.61,"t":"2026-10-16T17:00:00Z","v":42920,"vw":50.608337},{"c":50.6099,"h":50.6099,"l":50.6,"n":30,"o":50.602,"t":"2026-10-16T17:05:00Z","v":4238,"vw":50.602222},{"c":50.61,"h":50.61,"l":50.6023,"n":60,"o":50.61,"t":"2026-10-16T17:10:00Z","v":21906,"vw":50.609151},{"c":50.6025,"h":50.61,"l":50.6,"n":34,"o":50.6021,"t":"2026-10-16T17:15:00Z","v":11620,"vw":50.608945},{"c":50.615,"h":50.6199,"l":50.605,"n":254,"o":50.61,"t":"2026-10-16T17:20:00Z","v":86455,"vw":50.614103},{"c":50.62,"h":50.62,"l":50.6101,"n":101,"o":50.615,"t":"2026-10-16T17:25:00Z","v":125267,"vw":50.614998},{"c":50.615,"h":50.6181,"l":50.61,"n":57,"o":50.615,"t":"2026-10-16T17:30:00Z","v":25376,"vw":50.616685},{"c":50.615,"h":50.62,"l":50.6141,"n":38,"o":50.618,"t":"2026-10-16T17:35:00Z","v":14538,"vw":50.616252},{"c":50.6183,"h":50.62,"l":50.612,"n":82,"o":50.615,"t":"2026-10-16T17:40:00Z","v":20656,"vw":50.618337},{"c":50.618,"h":50.618,"l":50.612,"n":45,"o":50.615,"t":"2026-10-16T17:45:00Z","v":4238,"vw":50.61575},{"c":50.6123,"h":50.62,"l":50.6101,"n":74,"o":50.6101,"t":"2026-10-16T17:50:00Z","v":5744,"vw":50.616302},{"c":50.615,"h":50.62,"l":50.61,"n":75,"o":50.6101,"t":"2026-10-16T17:55:00Z","v":13978,"vw":50.615977},{"c":50.618,"h":50.6199,"l":50.6101,"n":65,"o":50.615,"t":"2026-10-16T18:00:00Z","v":8714,"vw":50.615306},{"c":50.6177,"h":50.62,"l":50.61,"n":54,"o":50.6174,"t":"2026-10-16T18:05:00Z","v":20841,"vw":50.616016},{"c":50.612,"h":50.6177,"l":50.61,"n":37,"o":50.6177,"t":"2026-10-16T18:10:00Z","v":13730,"vw":50.61157},{"c":50.615,"h":50.6177,"l":50.61,"n":65,"o":50.61,"t":"2026-10-16T18:15:00Z","v":22173,"vw":50.611201},{"c":50.62,"h":50.62,"l":50.61,"n":75,"o":50.615,"t":"2026-10-16T18:20:00Z","v":15937,"vw":50.617345},{"c":50.6176,"h":50.62,"l":50.61,"n":89,"o":50.6141,"t":"2026-10-16T18:25:00Z","v":25594,"vw":50.613807},{"c":50.615,"h":50.62,"l":50.61,"n":43,"o":50.6199,"t":"2026-10-16T18:30:00Z","v":11409,"vw":50.613921},{"c":50.62,"h":50.62,"l":50.61,"n":60,"o":50.6199,"t":"2026-10-16T18:35:00Z","v":22420,"vw":50.617059},{"c":50.615,"h":50.615,"l":50.612,"n":34,"o":50.612,"t":"2026-10-16T18:40:00Z","v":2398,"vw":50.614057},{"c":50.61,"h":50.62,"l":50.61,"n":30,"o":50.62,"t":"2026-10-16T18:45:00Z","v":7057,"vw":50.61366},{"c":50.61,"h":50.62,"l":50.61,"n":70,"o":50.61,"t":"2026-10-16T18:50:00Z","v":25437,"vw":50.613264},{"c":50.62,"h":50.62,"l":50.61,"n":57,"o":50.618,"t":"2026-10-16T18:55:00Z","v":13206,"vw":50.615254},{"c":50.62,"h":50.62,"l":50.61,"n":57,"o":50.6109,"t":"2026-10-16T19:00:00Z","v":32730,"vw":50.61757},{"c":50.61,"h":50.6189,"l":50.61,"n":42,"o":50.6109,"t":"2026-10-16T19:05:00Z","v":9412,"vw":50.615563},{"c":50.61,"h":50.62,"l":50.61,"n":73,"o":50.6124,"t":"2026-10-16T19:10:00Z","v":17832,"vw":50.614168},{"c":50.61,"h":50.62,"l":50.61,"n":34,"o":50.62,"t":"2026-10-16T19:15:00Z","v":9314,"vw":50.614339},{"c":50.61,"h":50.62,"l":50.61,"n":56,"o":50.615,"t":"2026-10-16T19:20:00Z","v":13010,"vw":50.613626},{"c":50.61,"h":50.62,"l":50.61,"n":101,"o":50.6181,"t":"2026-10-16T19:25:00Z","v":42162,"vw":50.613475},{"c":50.615,"h":50.62,"l":50.61,"n":76,"o":50.611,"t":"2026-10-16T19:30:00Z","v":17612,"vw":50.614355},{"c":50.615,"h":50.62,"l":50.61,"n":74,"o":50.61,"t":"2026-10-16T19:35:00Z","v":16131,"vw":50.613872},{"c":50.61,"h":50.6184,"l":50.61,"n":78,"o":50.6101,"t":"2026-10-16T19:40:00Z","v":17660,"vw":50.613658},{"c":50.61,"h":50.62,"l":50.61,"n":109,"o":50.615,"t":"2026-10-16T19:45:00Z","v":47274,"vw":50.616282},{"c":50.615,"h":50.62,"l":50.61,"n":130,"o":50.61,"t":"2026-10-16T19:50:00Z","v":41577,"vw":50.616785},{"c":50.6101,"h":50.62,"l":50.61,"n":191,"o":50.611,"t":"2026-10-16T19:55:00Z","v":39313,"vw":50.613027},{"c":50.6115,"h":50.62,"l":50.61,"n":14,"o":50.62,"t":"2026-10-16T20:00:00Z","v":16964,"vw":50.619497},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-16T20:05:00Z","v":100,"vw":50.62},{"c":50.61,"h":50.62,"l":50.61,"n":2,"o":50.62,"t":"2026-10-16T20:25:00Z","v":220,"vw":50.614545},{"c":50.6196,"h":50.6196,"l":50.6196,"n":2,"o":50.6196,"t":"2026-10-16T20:50:00Z","v":958,"vw":50.6196},{"c":50.6106,"h":50.6106,"l":50.6106,"n":1,"o":50.6106,"t":"2026-10-16T21:55:00Z","v":146,"vw":50.6106},{"c":50.62,"h":50.62,"l":50.62,"n":2,"o":50.62,"t":"2026-10-16T22:15:00Z","v":900,"vw":50.62},{"c":50.61,"h":50.61,"l":50.61,"n":1,"o":50.61,"t":"2026-10-16T22:35:00Z","v":1000,"vw":50.61},{"c":50.61,"h":50.61,"l":50.61,"n":1,"o":50.61,"t":"2026-10-16T22:40:00Z","v":1000,"vw":50.61},{"c":50.615,"h":50.62,"l":50.615,"n":5,"o":50.62,"t":"2026-10-16T22:55:00Z","v":6037,"vw":50.61939},{"c":50.6115,"h":50.6115,"l":50.61,"n":2,"o":50.61,"t":"2026-10-16T23:05:00Z","v":1100,"vw":50.610136},{"c":50.62,"h":50.62,"l":50.62,"n":5,"o":50.62,"t":"2026-10-16T23:15:00Z","v":10691,"vw":50.62},{"c":50.6197,"h":50.6197,"l":50.6197,"n":1,"o":50.6197,"t":"2026-10-16T23:20:00Z","v":5000,"vw":50.6197},{"c":50.615,"h":50.615,"l":50.615,"n":4,"o":50.615,"t":"2026-10-16T23:50:00Z","v":700,"vw":50.615},{"c":50.6196,"h":50.6196,"l":50.6196,"n":2,"o":50.6196,"t":"2026-10-16T23:55:00Z","v":2900,"vw":50.6196},{"c":50.6197,"h":50.6197,"l":50.6197,"n":2,"o":50.6197,"t":"2026-10-19T10:30:00Z","v":150,"vw":50.6197},{"c":50.6115,"h":50.6115,"l":50.6115,"n":2,"o":50.6115,"t":"2026-10-19T11:10:00Z","v":400,"vw":50.6115},{"c":50.611,"h":50.611,"l":50.611,"n":1,"o":50.611,"t":"2026-10-19T11:15:00Z","v":200,"vw":50.611},{"c":50.6101,"h":50.6101,"l":50.6101,"n":1,"o":50.6101,"t":"2026-10-19T13:10:00Z","v":500,"vw":50.6101},{"c":50.61,"h":50.6109,"l":50.61,"n":3,"o":50.6109,"t":"2026-10-19T13:15:00Z","v":2500,"vw":50.61072},{"c":50.615,"h":50.62,"l":50.61,"n":156,"o":50.61,"t":"2026-10-19T13:30:00Z","v":125230,"vw":50.610852},{"c":50.615,"h":50.62,"l":50.61,"n":65,"o":50.62,"t":"2026-10-19T13:35:00Z","v":8014,"vw":50.615091},{"c":50.62,"h":50.62,"l":50.61,"n":101,"o":50.615,"t":"2026-10-19T13:40:00Z","v":30928,"vw":50.617365},{"c":50.615,"h":50.62,"l":50.61,"n":61,"o":50.6199,"t":"2026-10-19T13:45:00Z","v":8429,"vw":50.613926},{"c":50.6177,"h":50.62,"l":50.615,"n":67,"o":50.618,"t":"2026-10-19T13:50:00Z","v":9274,"vw":50.616778},{"c":50.615,"h":50.62,"l":50.61,"n":97,"o":50.62,"t":"2026-10-19T13:55:00Z","v":10900,"vw":50.616815},{"c":50.615,"h":50.62,"l":50.612,"n":92,"o":50.615,"t":"2026-10-19T14:00:00Z","v":6175,"vw":50.614299},{"c":50.62,"h":50.62,"l":50.61,"n":102,"o":50.615,"t":"2026-10-19T14:05:00Z","v":19237,"vw":50.613314},{"c":50.62,"h":50.62,"l":50.615,"n":60,"o":50.6177,"t":"2026-10-19T14:10:00Z","v":5334,"vw":50.61777},{"c":50.615,"h":50.6199,"l":50.6101,"n":55,"o":50.615,"t":"2026-10-19T14:15:00Z","v":5350,"vw":50.615811},{"c":50.615,"h":50.62,"l":50.61,"n":56,"o":50.6177,"t":"2026-10-19T14:20:00Z","v":10206,"vw":50.616143},{"c":50.615,"h":50.62,"l":50.61,"n":99,"o":50.6124,"t":"2026-10-19T14:25:00Z","v":13087,"vw":50.612726},{"c":50.615,"h":50.62,"l":50.61,"n":56,"o":50.615,"t":"2026-10-19T14:30:00Z","v":10868,"vw":50.615948},{"c":50.618,"h":50.62,"l":50.61,"n":44,"o":50.615,"t":"2026-10-19T14:35:00Z","v":6353,"vw":50.615218},{"c":50.615,"h":50.62,"l":50.6101,"n":40,"o":50.6101,"t":"2026-10-19T14:40:00Z","v":38787,"vw":50.619214},{"c":50.615,"h":50.62,"l":50.6122,"n":69,"o":50.615,"t":"2026-10-19T14:45:00Z","v":8539,"vw":50.616845},{"c":50.615,"h":50.6184,"l":50.61,"n":64,"o":50.6123,"t":"2026-10-19T14:50:00Z","v":41447,"vw":50.612758},{"c":50.61,"h":50.6199,"l":50.61,"n":30,"o":50.612,"t":"2026-10-19T14:55:00Z","v":1727,"vw":50.613757},{"c":50.615,"h":50.62,"l":50.61,"n":86,"o":50.615,"t":"2026-10-19T15:00:00Z","v":12315,"vw":50.614855},{"c":50.615,"h":50.6199,"l":50.61,"n":79,"o":50.6101,"t":"2026-10-19T15:05:00Z","v":14871,"vw":50.614112},{"c":50.612,"h":50.618,"l":50.612,"n":51,"o":50.615,"t":"2026-10-19T15:10:00Z","v":3662,"vw":50.615875},{"c":50.615,"h":50.615,"l":50.61,"n":47,"o":50.615,"t":"2026-10-19T15:15:00Z","v":10368,"vw":50.613121},{"c":50.612,"h":50.62,"l":50.6101,"n":104,"o":50.62,"t":"2026-10-19T15:20:00Z","v":24766,"vw":50.616984},{"c":50.615,"h":50.6199,"l":50.615,"n":95,"o":50.615,"t":"2026-10-19T15:25:00Z","v":30112,"vw":50.618256},{"c":50.6123,"h":50.6177,"l":50.6123,"n":91,"o":50.615,"t":"2026-10-19T15:30:00Z","v":14988,"vw":50.613264},{"c":50.61,"h":50.62,"l":50.61,"n":65,"o":50.615,"t":"2026-10-19T15:35:00Z","v":10990,"vw":50.617173},{"c":50.615,"h":50.618,"l":50.61,"n":70,"o":50.6177,"t":"2026-10-19T15:40:00Z","v":8150,"vw":50.613967},{"c":50.615,"h":50.62,"l":50.61,"n":78,"o":50.615,"t":"2026-10-19T15:45:00Z","v":12662,"vw":50.614535},{"c":50.615,"h":50.62,"l":50.61,"n":91,"o":50.615,"t":"2026-10-19T15:50:00Z","v":30399,"vw":50.616768},{"c":50.62,"h":50.62,"l":50.61,"n":103,"o":50.61,"t":"2026-10-19T15:55:00Z","v":29223,"vw":50.616303},{"c":50.62,"h":50.62,"l":50.61,"n":119,"o":50.615,"t":"2026-10-19T16:00:00Z","v":13707,"vw":50.613286},{"c":50.61,"h":50.62,"l":50.61,"n":109,"o":50.62,"t":"2026-10-19T16:05:00Z","v":20264,"vw":50.615124},{"c":50.61,"h":50.62,"l":50.61,"n":154,"o":50.61,"t":"2026-10-19T16:10:00Z","v":32882,"vw":50.614509},{"c":50.6102,"h":50.62,"l":50.61,"n":104,"o":50.61,"t":"2026-10-19T16:15:00Z","v":9014,"vw":50.610884},{"c":50.615,"h":50.62,"l":50.61,"n":102,"o":50.61,"t":"2026-10-19T16:20:00Z","v":22920,"vw":50.61765},{"c":50.62,"h":50.62,"l":50.61,"n":141,"o":50.61,"t":"2026-10-19T16:25:00Z","v":46786,"vw":50.618804},{"c":50.62,"h":50.62,"l":50.61,"n":51,"o":50.62,"t":"2026-10-19T16:30:00Z","v":12386,"vw":50.618429},{"c":50.62,"h":50.62,"l":50.61,"n":80,"o":50.615,"t":"2026-10-19T16:35:00Z","v":15427,"vw":50.616979},{"c":50.62,"h":50.62,"l":50.61,"n":70,"o":50.62,"t":"2026-10-19T16:40:00Z","v":15459,"vw":50.618569},{"c":50.6178,"h":50.62,"l":50.61,"n":47,"o":50.62,"t":"2026-10-19T16:45:00Z","v":22227,"vw":50.618776},{"c":50.62,"h":50.62,"l":50.61,"n":60,"o":50.62,"t":"2026-10-19T16:50:00Z","v":5505,"vw":50.615751},{"c":50.62,"h":50.62,"l":50.61,"n":48,"o":50.62,"t":"2026-10-19T16:55:00Z","v":6653,"vw":50.616021},{"c":50.61,"h":50.62,"l":50.61,"n":65,"o":50.62,"t":"2026-10-19T17:00:00Z","v":7990,"vw":50.616342},{"c":50.61,"h":50.62,"l":50.61,"n":90,"o":50.615,"t":"2026-10-19T17:05:00Z","v":9681,"vw":50.614219},{"c":50.6177,"h":50.62,"l":50.61,"n":83,"o":50.61,"t":"2026-10-19T17:10:00Z","v":6644,"vw":50.613793},{"c":50.61,"h":50.62,"l":50.61,"n":62,"o":50.61,"t":"2026-10-19T17:15:00Z","v":14584,"vw":50.6174},{"c":50.6177,"h":50.62,"l":50.61,"n":59,"o":50.61,"t":"2026-10-19T17:20:00Z","v":19187,"vw":50.618229},{"c":50.62,"h":50.62,"l":50.61,"n":67,"o":50.62,"t":"2026-10-19T17:25:00Z","v":8826,"vw":50.613935},{"c":50.61,"h":50.62,"l":50.61,"n":49,"o":50.6101,"t":"2026-10-19T17:30:00Z","v":6122,"vw":50.615839},{"c":50.62,"h":50.62,"l":50.61,"n":96,"o":50.61,"t":"2026-10-19T17:35:00Z","v":21007,"vw":50.618514},{"c":50.62,"h":50.62,"l":50.61,"n":97,"o":50.62,"t":"2026-10-19T17:40:00Z","v":25029,"vw":50.616963},{"c":50.62,"h":50.62,"l":50.61,"n":44,"o":50.62,"t":"2026-10-19T17:45:00Z","v":5549,"vw":50.6151},{"c":50.615,"h":50.62,"l":50.61,"n":58,"o":50.62,"t":"2026-10-19T17:50:00Z","v":4686,"vw":50.614292},{"c":50.62,"h":50.62,"l":50.61,"n":57,"o":50.61,"t":"2026-10-19T17:55:00Z","v":6487,"vw":50.614773},{"c":50.62,"h":50.62,"l":50.61,"n":81,"o":50.615,"t":"2026-10-19T18:00:00Z","v":31493,"vw":50.617328},{"c":50.62,"h":50.62,"l":50.61,"n":87,"o":50.61,"t":"2026-10-19T18:05:00Z","v":6432,"vw":50.617934},{"c":50.62,"h":50.62,"l":50.61,"n":171,"o":50.61,"t":"2026-10-19T18:10:00Z","v":34573,"vw":50.61789},{"c":50.615,"h":50.62,"l":50.61,"n":84,"o":50.6177,"t":"2026-10-19T18:15:00Z","v":9458,"vw":50.617716},{"c":50.615,"h":50.62,"l":50.61,"n":62,"o":50.62,"t":"2026-10-19T18:20:00Z","v":20741,"vw":50.611624},{"c":50.615,"h":50.62,"l":50.61,"n":85,"o":50.62,"t":"2026-10-19T18:25:00Z","v":5851,"vw":50.614586},{"c":50.62,"h":50.62,"l":50.61,"n":105,"o":50.62,"t":"2026-10-19T18:30:00Z","v":40967,"vw":50.615086},{"c":50.615,"h":50.62,"l":50.61,"n":177,"o":50.62,"t":"2026-10-19T18:35:00Z","v":87828,"vw":50.617593},{"c":50.615,"h":50.62,"l":50.61,"n":82,"o":50.615,"t":"2026-10-19T18:40:00Z","v":16813,"vw":50.616461},{"c":50.615,"h":50.62,"l":50.6101,"n":103,"o":50.615,"t":"2026-10-19T18:45:00Z","v":19410,"vw":50.616114},{"c":50.615,"h":50.62,"l":50.6124,"n":102,"o":50.62,"t":"2026-10-19T18:50:00Z","v":18563,"vw":50.616203},{"c":50.615,"h":50.62,"l":50.6123,"n":56,"o":50.615,"t":"2026-10-19T18:55:00Z","v":8741,"vw":50.616406},{"c":50.616,"h":50.62,"l":50.615,"n":42,"o":50.615,"t":"2026-10-19T19:00:00Z","v":2967,"vw":50.61658},{"c":50.6123,"h":50.62,"l":50.61,"n":132,"o":50.618,"t":"2026-10-19T19:05:00Z","v":62144,"vw":50.6186},{"c":50.615,"h":50.62,"l":50.6116,"n":81,"o":50.618,"t":"2026-10-19T19:10:00Z","v":41559,"vw":50.614637},{"c":50.62,"h":50.62,"l":50.6101,"n":66,"o":50.618,"t":"2026-10-19T19:15:00Z","v":6216,"vw":50.615784},{"c":50.615,"h":50.62,"l":50.61,"n":98,"o":50.62,"t":"2026-10-19T19:20:00Z","v":21752,"vw":50.617673},{"c":50.615,"h":50.62,"l":50.6101,"n":47,"o":50.615,"t":"2026-10-19T19:25:00Z","v":7700,"vw":50.613864},{"c":50.62,"h":50.62,"l":50.6101,"n":65,"o":50.615,"t":"2026-10-19T19:30:00Z","v":8129,"vw":50.616414},{"c":50.615,"h":50.62,"l":50.61,"n":98,"o":50.619,"t":"2026-10-19T19:35:00Z","v":22361,"vw":50.617851},{"c":50.615,"h":50.62,"l":50.61,"n":115,"o":50.615,"t":"2026-10-19T19:40:00Z","v":35919,"vw":50.618158},{"c":50.615,"h":50.62,"l":50.6123,"n":148,"o":50.62,"t":"2026-10-19T19:45:00Z","v":55879,"vw":50.617248},{"c":50.615,"h":50.62,"l":50.6101,"n":184,"o":50.6107,"t":"2026-10-19T19:50:00Z","v":40064,"vw":50.617803},{"c":50.62,"h":50.62,"l":50.612,"n":169,"o":50.615,"t":"2026-10-19T19:55:00Z","v":38046,"vw":50.61651},{"c":50.62,"h":50.62,"l":50.62,"n":11,"o":50.62,"t":"2026-10-19T20:00:00Z","v":9206,"vw":50.62},{"c":50.6195,"h":50.62,"l":50.6105,"n":3,"o":50.6105,"t":"2026-10-19T20:05:00Z","v":4215,"vw":50.619278},{"c":50.6195,"h":50.62,"l":50.6195,"n":4,"o":50.62,"t":"2026-10-19T20:10:00Z","v":2000,"vw":50.61975},{"c":50.61,"h":50.61,"l":50.61,"n":3,"o":50.61,"t":"2026-10-19T20:15:00Z","v":125,"vw":50.61},{"c":50.6106,"h":50.6106,"l":50.6106,"n":1,"o":50.6106,"t":"2026-10-19T20:30:00Z","v":118,"vw":50.6106},{"c":50.6106,"h":50.6106,"l":50.6106,"n":1,"o":50.6106,"t":"2026-10-19T20:45:00Z","v":120,"vw":50.6106},{"c":50.618,"h":50.618,"l":50.618,"n":1,"o":50.618,"t":"2026-10-19T22:25:00Z","v":2200,"vw":50.618},{"c":50.6195,"h":50.62,"l":50.615,"n":8,"o":50.615,"t":"2026-10-19T22:30:00Z","v":1400,"vw":50.616357},{"c":50.615,"h":50.615,"l":50.615,"n":1,"o":50.615,"t":"2026-10-19T22:55:00Z","v":100,"vw":50.615},{"c":50.6202,"h":50.6202,"l":50.6202,"n":3,"o":50.6202,"t":"2026-10-20T11:00:00Z","v":171,"vw":50.6202},{"c":50.6215,"h":50.6215,"l":50.6215,"n":1,"o":50.6215,"t":"2026-10-20T11:10:00Z","v":400,"vw":50.6215},{"c":50.62,"h":50.6201,"l":50.62,"n":4,"o":50.62,"t":"2026-10-20T11:15:00Z","v":800,"vw":50.62005},{"c":50.62,"h":50.6201,"l":50.62,"n":4,"o":50.62,"t":"2026-10-20T11:25:00Z","v":2400,"vw":50.62005},{"c":50.62,"h":50.63,"l":50.62,"n":184,"o":50.625,"t":"2026-10-20T13:30:00Z","v":47084,"vw":50.626753},{"c":50.625,"h":50.63,"l":50.62,"n":60,"o":50.625,"t":"2026-10-20T13:35:00Z","v":18212,"vw":50.620985},{"c":50.625,"h":50.6299,"l":50.62,"n":31,"o":50.62,"t":"2026-10-20T13:40:00Z","v":4366,"vw":50.623973},{"c":50.625,"h":50.6278,"l":50.62,"n":41,"o":50.62,"t":"2026-10-20T13:45:00Z","v":5197,"vw":50.623159},{"c":50.62,"h":50.6299,"l":50.62,"n":60,"o":50.62,"t":"2026-10-20T13:50:00Z","v":41803,"vw":50.620679},{"c":50.62,"h":50.63,"l":50.62,"n":119,"o":50.625,"t":"2026-10-20T13:55:00Z","v":59216,"vw":50.622067},{"c":50.62,"h":50.63,"l":50.62,"n":53,"o":50.63,"t":"2026-10-20T14:00:00Z","v":4458,"vw":50.621515},{"c":50.625,"h":50.63,"l":50.62,"n":45,"o":50.625,"t":"2026-10-20T14:05:00Z","v":5456,"vw":50.624611},{"c":50.62,"h":50.63,"l":50.62,"n":67,"o":50.62,"t":"2026-10-20T14:10:00Z","v":12889,"vw":50.62225},{"c":50.624,"h":50.63,"l":50.62,"n":61,"o":50.62,"t":"2026-10-20T14:15:00Z","v":19032,"vw":50.622576},{"c":50.625,"h":50.625,"l":50.62,"n":41,"o":50.62,"t":"2026-10-20T14:20:00Z","v":7163,"vw":50.620493},{"c":50.62,"h":50.63,"l":50.62,"n":108,"o":50.63,"t":"2026-10-20T14:25:00Z","v":13422,"vw":50.623081},{"c":50.63,"h":50.63,"l":50.62,"n":140,"o":50.62,"t":"2026-10-20T14:30:00Z","v":22879,"vw":50.624247},{"c":50.63,"h":50.63,"l":50.62,"n":132,"o":50.62,"t":"2026-10-20T14:35:00Z","v":23263,"vw":50.624148},{"c":50.63,"h":50.63,"l":50.62,"n":107,"o":50.62,"t":"2026-10-20T14:40:00Z","v":16081,"vw":50.622853},{"c":50.62,"h":50.63,"l":50.62,"n":46,"o":50.62,"t":"2026-10-20T14:45:00Z","v":43307,"vw":50.627862},{"c":50.63,"h":50.63,"l":50.62,"n":64,"o":50.62,"t":"2026-10-20T14:50:00Z","v":15028,"vw":50.621728},{"c":50.62,"h":50.63,"l":50.62,"n":55,"o":50.62,"t":"2026-10-20T14:55:00Z","v":11417,"vw":50.621493},{"c":50.62,"h":50.63,"l":50.62,"n":70,"o":50.63,"t":"2026-10-20T15:00:00Z","v":26287,"vw":50.624085},{"c":50.62,"h":50.63,"l":50.62,"n":78,"o":50.63,"t":"2026-10-20T15:05:00Z","v":27518,"vw":50.62287},{"c":50.62,"h":50.63,"l":50.62,"n":61,"o":50.62,"t":"2026-10-20T15:10:00Z","v":16111,"vw":50.622234},{"c":50.62,"h":50.63,"l":50.62,"n":48,"o":50.6223,"t":"2026-10-20T15:15:00Z","v":8288,"vw":50.621178},{"c":50.621,"h":50.63,"l":50.62,"n":47,"o":50.62,"t":"2026-10-20T15:20:00Z","v":283161,"vw":50.629482},{"c":50.625,"h":50.6266,"l":50.62,"n":33,"o":50.62,"t":"2026-10-20T15:25:00Z","v":7779,"vw":50.62207},{"c":50.62,"h":50.6299,"l":50.62,"n":33,"o":50.62,"t":"2026-10-20T15:30:00Z","v":9288,"vw":50.621215},{"c":50.62,"h":50.63,"l":50.62,"n":53,"o":50.62,"t":"2026-10-20T15:35:00Z","v":115194,"vw":50.629098},{"c":50.62,"h":50.625,"l":50.62,"n":38,"o":50.625,"t":"2026-10-20T15:40:00Z","v":7750,"vw":50.621591},{"c":50.62,"h":50.63,"l":50.62,"n":45,"o":50.62,"t":"2026-10-20T15:45:00Z","v":15301,"vw":50.624409},{"c":50.625,"h":50.63,"l":50.62,"n":59,"o":50.62,"t":"2026-10-20T15:50:00Z","v":77576,"vw":50.626775},{"c":50.62,"h":50.628,"l":50.62,"n":36,"o":50.62,"t":"2026-10-20T15:55:00Z","v":16915,"vw":50.621001},{"c":50.625,"h":50.63,"l":50.62,"n":66,"o":50.62,"t":"2026-10-20T16:00:00Z","v":40978,"vw":50.628346},{"c":50.62,"h":50.63,"l":50.62,"n":49,"o":50.62,"t":"2026-10-20T16:05:00Z","v":7750,"vw":50.621846},{"c":50.62,"h":50.63,"l":50.62,"n":68,"o":50.63,"t":"2026-10-20T16:10:00Z","v":16861,"vw":50.624214},{"c":50.62,"h":50.63,"l":50.62,"n":97,"o":50.62,"t":"2026-10-20T16:15:00Z","v":134208,"vw":50.628911},{"c":50.6201,"h":50.63,"l":50.62,"n":78,"o":50.63,"t":"2026-10-20T16:20:00Z","v":14093,"vw":50.622978},{"c":50.62,"h":50.63,"l":50.62,"n":65,"o":50.62,"t":"2026-10-20T16:25:00Z","v":14885,"vw":50.622661},{"c":50.6201,"h":50.626,"l":50.62,"n":40,"o":50.62,"t":"2026-10-20T16:30:00Z","v":15841,"vw":50.621142},{"c":50.625,"h":50.63,"l":50.62,"n":42,"o":50.62,"t":"2026-10-20T16:35:00Z","v":14180,"vw":50.625248},{"c":50.62,"h":50.63,"l":50.62,"n":93,"o":50.63,"t":"2026-10-20T16:40:00Z","v":75888,"vw":50.62681},{"c":50.63,"h":50.63,"l":50.62,"n":68,"o":50.63,"t":"2026-10-20T16:45:00Z","v":39550,"vw":50.626106},{"c":50.63,"h":50.63,"l":50.62,"n":63,"o":50.63,"t":"2026-10-20T16:50:00Z","v":28181,"vw":50.625376},{"c":50.63,"h":50.63,"l":50.62,"n":53,"o":50.62,"t":"2026-10-20T16:55:00Z","v":68702,"vw":50.626449},{"c":50.625,"h":50.63,"l":50.62,"n":48,"o":50.6223,"t":"2026-10-20T17:00:00Z","v":18240,"vw":50.623957},{"c":50.625,"h":50.63,"l":50.62,"n":61,"o":50.625,"t":"2026-10-20T17:05:00Z","v":26513,"vw":50.623477},{"c":50.625,"h":50.63,"l":50.6203,"n":44,"o":50.63,"t":"2026-10-20T17:10:00Z","v":14590,"vw":50.625495},{"c":50.625,"h":50.63,"l":50.6201,"n":38,"o":50.63,"t":"2026-10-20T17:15:00Z","v":12893,"vw":50.624152},{"c":50.625,"h":50.63,"l":50.6208,"n":31,"o":50.625,"t":"2026-10-20T17:20:00Z","v":9266,"vw":50.625215},{"c":50.625,"h":50.63,"l":50.62,"n":30,"o":50.625,"t":"2026-10-20T17:25:00Z","v":3880,"vw":50.624878},{"c":50.625,"h":50.628,"l":50.6207,"n":51,"o":50.6207,"t":"2026-10-20T17:30:00Z","v":13045,"vw":50.625238},{"c":50.63,"h":50.63,"l":50.62,"n":44,"o":50.625,"t":"2026-10-20T17:35:00Z","v":18146,"vw":50.625424},{"c":50.6208,"h":50.63,"l":50.62,"n":53,"o":50.62,"t":"2026-10-20T17:40:00Z","v":43201,"vw":50.620927},{"c":50.625,"h":50.63,"l":50.62,"n":76,"o":50.625,"t":"2026-10-20T17:45:00Z","v":84759,"vw":50.626088},{"c":50.625,"h":50.63,"l":50.62,"n":73,"o":50.625,"t":"2026-10-20T17:50:00Z","v":19058,"vw":50.625351},{"c":50.6299,"h":50.63,"l":50.6208,"n":54,"o":50.6208,"t":"2026-10-20T17:55:00Z","v":41633,"vw":50.62561},{"c":50.625,"h":50.63,"l":50.625,"n":48,"o":50.625,"t":"2026-10-20T18:00:00Z","v":10407,"vw":50.625784},{"c":50.625,"h":50.6299,"l":50.6208,"n":58,"o":50.6208,"t":"2026-10-20T18:05:00Z","v":24311,"vw":50.625181},{"c":50.62,"h":50.63,"l":50.62,"n":55,"o":50.625,"t":"2026-10-20T18:10:00Z","v":21756,"vw":50.626502},{"c":50.625,"h":50.63,"l":50.6201,"n":115,"o":50.625,"t":"2026-10-20T18:15:00Z","v":10771,"vw":50.623955},{"c":50.63,"h":50.63,"l":50.62,"n":63,"o":50.63,"t":"2026-10-20T18:20:00Z","v":11046,"vw":50.626386},{"c":50.625,"h":50.63,"l":50.62,"n":67,"o":50.625,"t":"2026-10-20T18:25:00Z","v":28964,"vw":50.627738},{"c":50.62,"h":50.63,"l":50.62,"n":62,"o":50.62,"t":"2026-10-20T18:30:00Z","v":34302,"vw":50.621667},{"c":50.625,"h":50.63,"l":50.621,"n":78,"o":50.625,"t":"2026-10-20T18:35:00Z","v":13480,"vw":50.625049},{"c":50.625,"h":50.63,"l":50.62,"n":121,"o":50.625,"t":"2026-10-20T18:40:00Z","v":20283,"vw":50.624671},{"c":50.63,"h":50.63,"l":50.6208,"n":81,"o":50.625,"t":"2026-10-20T18:45:00Z","v":28604,"vw":50.627608},{"c":50.625,"h":50.63,"l":50.625,"n":57,"o":50.625,"t":"2026-10-20T18:50:00Z","v":12456,"vw":50.626557},{"c":50.625,"h":50.63,"l":50.62,"n":41,"o":50.63,"t":"2026-10-20T18:55:00Z","v":9796,"vw":50.627606},{"c":50.625,"h":50.63,"l":50.625,"n":68,"o":50.625,"t":"2026-10-20T19:00:00Z","v":14097,"vw":50.626822},{"c":50.6279,"h":50.63,"l":50.6201,"n":61,"o":50.625,"t":"2026-10-20T19:05:00Z","v":12762,"vw":50.625882},{"c":50.625,"h":50.63,"l":50.6201,"n":48,"o":50.6208,"t":"2026-10-20T19:10:00Z","v":15964,"vw":50.628085},{"c":50.625,"h":50.63,"l":50.6208,"n":56,"o":50.625,"t":"2026-10-20T19:15:00Z","v":16182,"vw":50.626008},{"c":50.625,"h":50.63,"l":50.6207,"n":48,"o":50.63,"t":"2026-10-20T19:20:00Z","v":14916,"vw":50.62555},{"c":50.625,"h":50.63,"l":50.62,"n":54,"o":50.62,"t":"2026-10-20T19:25:00Z","v":31036,"vw":50.626289},{"c":50.625,"h":50.63,"l":50.62,"n":58,"o":50.625,"t":"2026-10-20T19:30:00Z","v":10334,"vw":50.624442},{"c":50.625,"h":50.6299,"l":50.6208,"n":30,"o":50.625,"t":"2026-10-20T19:35:00Z","v":68860,"vw":50.629441},{"c":50.63,"h":50.63,"l":50.6201,"n":52,"o":50.625,"t":"2026-10-20T19:40:00Z","v":25005,"vw":50.62795},{"c":50.625,"h":50.6299,"l":50.62,"n":35,"o":50.625,"t":"2026-10-20T19:45:00Z","v":15177,"vw":50.625569},{"c":50.625,"h":50.63,"l":50.6201,"n":74,"o":50.625,"t":"2026-10-20T19:50:00Z","v":20591,"vw":50.626109},{"c":50.625,"h":50.63,"l":50.62,"n":101,"o":50.625,"t":"2026-10-20T19:55:00Z","v":21426,"vw":50.626768},{"c":50.62,"h":50.62,"l":50.62,"n":10,"o":50.62,"t":"2026-10-20T20:00:00Z","v":13065,"vw":50.62},{"c":50.6205,"h":50.6205,"l":50.6205,"n":1,"o":50.6205,"t":"2026-10-20T20:10:00Z","v":140,"vw":50.6205},{"c":50.6295,"h":50.6295,"l":50.625,"n":5,"o":50.625,"t":"2026-10-20T20:25:00Z","v":553,"vw":50.628354},{"c":50.6215,"h":50.6215,"l":50.6215,"n":1,"o":50.6215,"t":"2026-10-20T20:40:00Z","v":120,"vw":50.6215},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-20T20:50:00Z","v":500,"vw":50.62},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-20T20:55:00Z","v":2951,"vw":50.62},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-20T22:20:00Z","v":7550,"vw":50.62},{"c":50.6215,"h":50.6215,"l":50.6215,"n":1,"o":50.6215,"t":"2026-10-20T23:20:00Z","v":337,"vw":50.6215},{"c":50.63,"h":50.63,"l":50.63,"n":4,"o":50.63,"t":"2026-10-20T23:40:00Z","v":8525,"vw":50.63},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-20T23:50:00Z","v":100,"vw":50.63},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-21T09:10:00Z","v":2000,"vw":50.63},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-21T09:15:00Z","v":2500,"vw":50.63},{"c":50.621,"h":50.621,"l":50.621,"n":1,"o":50.621,"t":"2026-10-21T11:50:00Z","v":140,"vw":50.621},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-21T13:20:00Z","v":300,"vw":50.62},{"c":50.625,"h":50.625,"l":50.625,"n":7,"o":50.625,"t":"2026-10-21T13:25:00Z","v":1975,"vw":50.625},{"c":50.625,"h":50.63,"l":50.62,"n":103,"o":50.62,"t":"2026-10-21T13:30:00Z","v":47142,"vw":50.62226},{"c":50.625,"h":50.63,"l":50.622,"n":24,"o":50.6299,"t":"2026-10-21T13:35:00Z","v":1746,"vw":50.62781},{"c":50.63,"h":50.63,"l":50.6201,"n":27,"o":50.6227,"t":"2026-10-21T13:40:00Z","v":16835,"vw":50.623999},{"c":50.62,"h":50.628,"l":50.62,"n":19,"o":50.628,"t":"2026-10-21T13:45:00Z","v":2476,"vw":50.623217},{"c":50.625,"h":50.63,"l":50.6201,"n":58,"o":50.622,"t":"2026-10-21T13:50:00Z","v":9278,"vw":50.625032},{"c":50.6299,"h":50.63,"l":50.6201,"n":39,"o":50.625,"t":"2026-10-21T13:55:00Z","v":24391,"vw":50.625943},{"c":50.628,"h":50.63,"l":50.628,"n":10,"o":50.63,"t":"2026-10-21T14:00:00Z","v":8566,"vw":50.629653},{"c":50.6299,"h":50.6299,"l":50.6201,"n":27,"o":50.6201,"t":"2026-10-21T14:05:00Z","v":6587,"vw":50.625939},{"c":50.625,"h":50.6299,"l":50.62,"n":29,"o":50.622,"t":"2026-10-21T14:10:00Z","v":4453,"vw":50.624392},{"c":50.622,"h":50.6285,"l":50.62,"n":28,"o":50.6276,"t":"2026-10-21T14:15:00Z","v":2448,"vw":50.626185},{"c":50.6299,"h":50.63,"l":50.6201,"n":30,"o":50.6239,"t":"2026-10-21T14:20:00Z","v":2924,"vw":50.625072},{"c":50.62,"h":50.625,"l":50.62,"n":32,"o":50.625,"t":"2026-10-21T14:25:00Z","v":101333,"vw":50.620199},{"c":50.625,"h":50.6277,"l":50.62,"n":105,"o":50.62,"t":"2026-10-21T14:30:00Z","v":3334,"vw":50.624939},{"c":50.625,"h":50.625,"l":50.6223,"n":27,"o":50.625,"t":"2026-10-21T14:35:00Z","v":3276,"vw":50.624729},{"c":50.62,"h":50.63,"l":50.62,"n":35,"o":50.625,"t":"2026-10-21T14:40:00Z","v":4044,"vw":50.624904},{"c":50.6299,"h":50.63,"l":50.6299,"n":10,"o":50.63,"t":"2026-10-21T14:45:00Z","v":919,"vw":50.629923},{"c":50.628,"h":50.63,"l":50.62,"n":94,"o":50.6223,"t":"2026-10-21T14:50:00Z","v":104331,"vw":50.621087},{"c":50.6225,"h":50.63,"l":50.6218,"n":38,"o":50.625,"t":"2026-10-21T14:55:00Z","v":14482,"vw":50.625571},{"c":50.63,"h":50.63,"l":50.6222,"n":34,"o":50.625,"t":"2026-10-21T15:00:00Z","v":12464,"vw":50.626862},{"c":50.6201,"h":50.625,"l":50.62,"n":11,"o":50.625,"t":"2026-10-21T15:05:00Z","v":1619,"vw":50.62424},{"c":50.6297,"h":50.6299,"l":50.62,"n":31,"o":50.625,"t":"2026-10-21T15:10:00Z","v":6390,"vw":50.625222},{"c":50.625,"h":50.63,"l":50.622,"n":68,"o":50.625,"t":"2026-10-21T15:15:00Z","v":6362,"vw":50.625722},{"c":50.62,"h":50.625,"l":50.62,"n":7,"o":50.625,"t":"2026-10-21T15:20:00Z","v":912,"vw":50.621888},{"c":50.622,"h":50.63,"l":50.622,"n":55,"o":50.625,"t":"2026-10-21T15:25:00Z","v":11574,"vw":50.627724},{"c":50.622,"h":50.63,"l":50.622,"n":43,"o":50.63,"t":"2026-10-21T15:30:00Z","v":3690,"vw":50.626159},{"c":50.62,"h":50.63,"l":50.62,"n":114,"o":50.6278,"t":"2026-10-21T15:35:00Z","v":71067,"vw":50.627311},{"c":50.628,"h":50.63,"l":50.62,"n":44,"o":50.625,"t":"2026-10-21T15:40:00Z","v":18860,"vw":50.624528},{"c":50.6223,"h":50.6276,"l":50.622,"n":30,"o":50.625,"t":"2026-10-21T15:45:00Z","v":2501,"vw":50.623279},{"c":50.6277,"h":50.63,"l":50.622,"n":34,"o":50.6299,"t":"2026-10-21T15:50:00Z","v":7090,"vw":50.626816},{"c":50.625,"h":50.6299,"l":50.62,"n":27,"o":50.622,"t":"2026-10-21T15:55:00Z","v":6316,"vw":50.626068},{"c":50.62,"h":50.63,"l":50.62,"n":36,"o":50.6201,"t":"2026-10-21T16:00:00Z","v":14781,"vw":50.622238},{"c":50.625,"h":50.63,"l":50.625,"n":22,"o":50.625,"t":"2026-10-21T16:05:00Z","v":4382,"vw":50.627244},{"c":50.6279,"h":50.63,"l":50.622,"n":23,"o":50.622,"t":"2026-10-21T16:10:00Z","v":14991,"vw":50.6231},{"c":50.625,"h":50.6284,"l":50.625,"n":11,"o":50.6284,"t":"2026-10-21T16:15:00Z","v":5088,"vw":50.627165},{"c":50.625,"h":50.63,"l":50.62,"n":37,"o":50.625,"t":"2026-10-21T16:20:00Z","v":12072,"vw":50.62561},{"c":50.62,"h":50.628,"l":50.62,"n":29,"o":50.625,"t":"2026-10-21T16:25:00Z","v":8446,"vw":50.625296},{"c":50.625,"h":50.6299,"l":50.62,"n":24,"o":50.628,"t":"2026-10-21T16:30:00Z","v":2457,"vw":50.625472},{"c":50.63,"h":50.63,"l":50.622,"n":14,"o":50.622,"t":"2026-10-21T16:35:00Z","v":1011,"vw":50.625772},{"c":50.63,"h":50.63,"l":50.622,"n":29,"o":50.622,"t":"2026-10-21T16:40:00Z","v":3523,"vw":50.62753},{"c":50.625,"h":50.63,"l":50.625,"n":23,"o":50.6298,"t":"2026-10-21T16:45:00Z","v":6659,"vw":50.629257},{"c":50.625,"h":50.6291,"l":50.62,"n":35,"o":50.6265,"t":"2026-10-21T16:50:00Z","v":5623,"vw":50.625886},{"c":50.63,"h":50.63,"l":50.62,"n":62,"o":50.625,"t":"2026-10-21T16:55:00Z","v":187683,"vw":50.624928},{"c":50.6277,"h":50.63,"l":50.625,"n":26,"o":50.6299,"t":"2026-10-21T17:00:00Z","v":29255,"vw":50.626009},{"c":50.6201,"h":50.63,"l":50.62,"n":29,"o":50.628,"t":"2026-10-21T17:05:00Z","v":8969,"vw":50.622785},{"c":50.622,"h":50.6279,"l":50.622,"n":27,"o":50.625,"t":"2026-10-21T17:10:00Z","v":6484,"vw":50.626976},{"c":50.6225,"h":50.63,"l":50.6201,"n":30,"o":50.6278,"t":"2026-10-21T17:15:00Z","v":12850,"vw":50.623046},{"c":50.625,"h":50.625,"l":50.62,"n":39,"o":50.625,"t":"2026-10-21T17:20:00Z","v":18100,"vw":50.622686},{"c":50.6297,"h":50.63,"l":50.62,"n":29,"o":50.625,"t":"2026-10-21T17:25:00Z","v":13193,"vw":50.62754},{"c":50.625,"h":50.63,"l":50.62,"n":51,"o":50.622,"t":"2026-10-21T17:30:00Z","v":10700,"vw":50.623823},{"c":50.625,"h":50.625,"l":50.6201,"n":24,"o":50.625,"t":"2026-10-21T17:35:00Z","v":5692,"vw":50.623656},{"c":50.625,"h":50.63,"l":50.625,"n":52,"o":50.625,"t":"2026-10-21T17:40:00Z","v":3005,"vw":50.627861},{"c":50.625,"h":50.63,"l":50.62,"n":62,"o":50.625,"t":"2026-10-21T17:45:00Z","v":3708,"vw":50.625},{"c":50.625,"h":50.63,"l":50.6223,"n":55,"o":50.625,"t":"2026-10-21T17:50:00Z","v":4124,"vw":50.625597},{"c":50.6299,"h":50.6299,"l":50.625,"n":49,"o":50.625,"t":"2026-10-21T17:55:00Z","v":4950,"vw":50.626374},{"c":50.625,"h":50.63,"l":50.62,"n":27,"o":50.63,"t":"2026-10-21T18:00:00Z","v":7800,"vw":50.625302},{"c":50.625,"h":50.63,"l":50.625,"n":28,"o":50.625,"t":"2026-10-21T18:05:00Z","v":4530,"vw":50.625396},{"c":50.625,"h":50.63,"l":50.625,"n":25,"o":50.625,"t":"2026-10-21T18:10:00Z","v":49481,"vw":50.629536},{"c":50.63,"h":50.63,"l":50.625,"n":31,"o":50.63,"t":"2026-10-21T18:15:00Z","v":12134,"vw":50.627905},{"c":50.625,"h":50.63,"l":50.62,"n":89,"o":50.6275,"t":"2026-10-21T18:20:00Z","v":12418,"vw":50.625037},{"c":50.62,"h":50.63,"l":50.62,"n":140,"o":50.625,"t":"2026-10-21T18:25:00Z","v":12355,"vw":50.624174},{"c":50.625,"h":50.63,"l":50.62,"n":28,"o":50.63,"t":"2026-10-21T18:30:00Z","v":2637,"vw":50.62498},{"c":50.6239,"h":50.63,"l":50.62,"n":38,"o":50.63,"t":"2026-10-21T18:35:00Z","v":4351,"vw":50.624657},{"c":50.62,"h":50.63,"l":50.62,"n":97,"o":50.6298,"t":"2026-10-21T18:40:00Z","v":11575,"vw":50.627445},{"c":50.625,"h":50.63,"l":50.62,"n":242,"o":50.625,"t":"2026-10-21T18:45:00Z","v":9150,"vw":50.624861},{"c":50.625,"h":50.63,"l":50.625,"n":26,"o":50.628,"t":"2026-10-21T18:50:00Z","v":3889,"vw":50.626207},{"c":50.625,"h":50.63,"l":50.62,"n":78,"o":50.625,"t":"2026-10-21T18:55:00Z","v":61660,"vw":50.626831},{"c":50.6299,"h":50.63,"l":50.6224,"n":50,"o":50.6299,"t":"2026-10-21T19:00:00Z","v":6144,"vw":50.627653},{"c":50.63,"h":50.63,"l":50.624,"n":55,"o":50.63,"t":"2026-10-21T19:05:00Z","v":12466,"vw":50.627491},{"c":50.625,"h":50.6299,"l":50.62,"n":62,"o":50.625,"t":"2026-10-21T19:10:00Z","v":14070,"vw":50.624919},{"c":50.625,"h":50.63,"l":50.62,"n":98,"o":50.625,"t":"2026-10-21T19:15:00Z","v":23209,"vw":50.625196},{"c":50.625,"h":50.6299,"l":50.625,"n":54,"o":50.625,"t":"2026-10-21T19:20:00Z","v":16853,"vw":50.626915},{"c":50.625,"h":50.63,"l":50.625,"n":23,"o":50.625,"t":"2026-10-21T19:25:00Z","v":15192,"vw":50.625339},{"c":50.625,"h":50.63,"l":50.625,"n":72,"o":50.625,"t":"2026-10-21T19:30:00Z","v":12369,"vw":50.625201},{"c":50.625,"h":50.63,"l":50.6225,"n":55,"o":50.625,"t":"2026-10-21T19:35:00Z","v":6643,"vw":50.627726},{"c":50.625,"h":50.63,"l":50.6201,"n":49,"o":50.6201,"t":"2026-10-21T19:40:00Z","v":54728,"vw":50.629556},{"c":50.625,"h":50.63,"l":50.62,"n":72,"o":50.625,"t":"2026-10-21T19:45:00Z","v":70240,"vw":50.627938},{"c":50.625,"h":50.63,"l":50.6201,"n":66,"o":50.625,"t":"2026-10-21T19:50:00Z","v":124117,"vw":50.628934},{"c":50.63,"h":50.63,"l":50.62,"n":76,"o":50.625,"t":"2026-10-21T19:55:00Z","v":23003,"vw":50.625746},{"c":50.6296,"h":50.6296,"l":50.62,"n":8,"o":50.62,"t":"2026-10-21T20:00:00Z","v":12647,"vw":50.620076},{"c":50.6241,"h":50.628,"l":50.6241,"n":2,"o":50.628,"t":"2026-10-21T20:05:00Z","v":1100,"vw":50.627645},{"c":50.6222,"h":50.6222,"l":50.6222,"n":1,"o":50.6222,"t":"2026-10-21T20:15:00Z","v":158,"vw":50.6222},{"c":50.6296,"h":50.6296,"l":50.6296,"n":1,"o":50.6296,"t":"2026-10-21T20:20:00Z","v":100,"vw":50.6296},{"c":50.6214,"h":50.6214,"l":50.6214,"n":1,"o":50.6214,"t":"2026-10-21T22:50:00Z","v":396,"vw":50.6214},{"c":50.6296,"h":50.6296,"l":50.6296,"n":1,"o":50.6296,"t":"2026-10-21T23:10:00Z","v":100,"vw":50.6296},{"c":50.6299,"h":50.63,"l":50.6297,"n":5,"o":50.6297,"t":"2026-10-21T23:40:00Z","v":2400,"vw":50.629889},{"c":50.62,"h":50.63,"l":50.62,"n":4,"o":50.63,"t":"2026-10-21T23:45:00Z","v":635,"vw":50.625955},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-22T08:10:00Z","v":200,"vw":50.63},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-22T11:00:00Z","v":734,"vw":50.63},{"c":50.6315,"h":50.6315,"l":50.6315,"n":1,"o":50.6315,"t":"2026-10-22T11:50:00Z","v":955,"vw":50.6315},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-22T12:45:00Z","v":1147,"vw":50.63},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-22T13:00:00Z","v":1000,"vw":50.63},{"c":50.635,"h":50.64,"l":50.63,"n":153,"o":50.63,"t":"2026-10-22T13:30:00Z","v":60454,"vw":50.631937},{"c":50.635,"h":50.64,"l":50.635,"n":60,"o":50.6377,"t":"2026-10-22T13:35:00Z","v":3836,"vw":50.636105},{"c":50.635,"h":50.635,"l":50.63,"n":47,"o":50.635,"t":"2026-10-22T13:40:00Z","v":9474,"vw":50.633975},{"c":50.635,"h":50.64,"l":50.63,"n":99,"o":50.635,"t":"2026-10-22T13:45:00Z","v":36801,"vw":50.635136},{"c":50.635,"h":50.6399,"l":50.63,"n":52,"o":50.6377,"t":"2026-10-22T13:50:00Z","v":7787,"vw":50.635184},{"c":50.635,"h":50.64,"l":50.63,"n":72,"o":50.64,"t":"2026-10-22T13:55:00Z","v":771613,"vw":50.637867},{"c":50.635,"h":50.64,"l":50.63,"n":121,"o":50.635,"t":"2026-10-22T14:00:00Z","v":130680,"vw":50.635408},{"c":50.635,"h":50.64,"l":50.63,"n":101,"o":50.635,"t":"2026-10-22T14:05:00Z","v":92232,"vw":50.633753},{"c":50.6325,"h":50.635,"l":50.6323,"n":87,"o":50.635,"t":"2026-10-22T14:10:00Z","v":37257,"vw":50.634946},{"c":50.635,"h":50.6377,"l":50.63,"n":81,"o":50.6377,"t":"2026-10-22T14:15:00Z","v":14237,"vw":50.634739},{"c":50.635,"h":50.635,"l":50.63,"n":49,"o":50.635,"t":"2026-10-22T14:20:00Z","v":9569,"vw":50.634819},{"c":50.635,"h":50.635,"l":50.63,"n":54,"o":50.635,"t":"2026-10-22T14:25:00Z","v":10576,"vw":50.633746},{"c":50.635,"h":50.64,"l":50.6302,"n":60,"o":50.635,"t":"2026-10-22T14:30:00Z","v":9709,"vw":50.63503},{"c":50.635,"h":50.635,"l":50.63,"n":110,"o":50.63,"t":"2026-10-22T14:35:00Z","v":34589,"vw":50.630675},{"c":50.635,"h":50.64,"l":50.6302,"n":60,"o":50.635,"t":"2026-10-22T14:40:00Z","v":9547,"vw":50.634823},{"c":50.635,"h":50.6351,"l":50.63,"n":58,"o":50.635,"t":"2026-10-22T14:45:00Z","v":6145,"vw":50.634346},{"c":50.64,"h":50.64,"l":50.6301,"n":51,"o":50.6301,"t":"2026-10-22T14:50:00Z","v":7049,"vw":50.635939},{"c":50.635,"h":50.64,"l":50.6301,"n":55,"o":50.635,"t":"2026-10-22T14:55:00Z","v":11852,"vw":50.637759},{"c":50.635,"h":50.635,"l":50.63,"n":50,"o":50.635,"t":"2026-10-22T15:00:00Z","v":71654,"vw":50.630525},{"c":50.635,"h":50.64,"l":50.635,"n":37,"o":50.635,"t":"2026-10-22T15:05:00Z","v":4697,"vw":50.635515},{"c":50.635,"h":50.64,"l":50.63,"n":69,"o":50.6323,"t":"2026-10-22T15:10:00Z","v":22306,"vw":50.635708},{"c":50.6324,"h":50.64,"l":50.6313,"n":74,"o":50.635,"t":"2026-10-22T15:15:00Z","v":29412,"vw":50.637656},{"c":50.6399,"h":50.64,"l":50.635,"n":59,"o":50.635,"t":"2026-10-22T15:20:00Z","v":19942,"vw":50.635347},{"c":50.635,"h":50.64,"l":50.63,"n":63,"o":50.635,"t":"2026-10-22T15:25:00Z","v":16511,"vw":50.63354},{"c":50.64,"h":50.64,"l":50.63,"n":83,"o":50.64,"t":"2026-10-22T15:30:00Z","v":38854,"vw":50.635223},{"c":50.635,"h":50.64,"l":50.63,"n":96,"o":50.64,"t":"2026-10-22T15:35:00Z","v":70824,"vw":50.638617},{"c":50.64,"h":50.64,"l":50.6303,"n":75,"o":50.64,"t":"2026-10-22T15:40:00Z","v":46731,"vw":50.636324},{"c":50.635,"h":50.64,"l":50.635,"n":74,"o":50.64,"t":"2026-10-22T15:45:00Z","v":29230,"vw":50.637204},{"c":50.635,"h":50.64,"l":50.63,"n":60,"o":50.64,"t":"2026-10-22T15:50:00Z","v":14810,"vw":50.637736},{"c":50.635,"h":50.64,"l":50.635,"n":30,"o":50.635,"t":"2026-10-22T15:55:00Z","v":7488,"vw":50.635517},{"c":50.635,"h":50.64,"l":50.63,"n":55,"o":50.635,"t":"2026-10-22T16:00:00Z","v":18788,"vw":50.63664},{"c":50.63,"h":50.64,"l":50.63,"n":53,"o":50.635,"t":"2026-10-22T16:05:00Z","v":14861,"vw":50.636487},{"c":50.635,"h":50.64,"l":50.63,"n":94,"o":50.635,"t":"2026-10-22T16:10:00Z","v":51443,"vw":50.63323},{"c":50.635,"h":50.64,"l":50.63,"n":89,"o":50.635,"t":"2026-10-22T16:15:00Z","v":56724,"vw":50.636298},{"c":50.64,"h":50.64,"l":50.63,"n":72,"o":50.635,"t":"2026-10-22T16:20:00Z","v":25107,"vw":50.635858},{"c":50.64,"h":50.64,"l":50.6324,"n":50,"o":50.64,"t":"2026-10-22T16:25:00Z","v":10172,"vw":50.638361},{"c":50.64,"h":50.64,"l":50.63,"n":54,"o":50.64,"t":"2026-10-22T16:30:00Z","v":16317,"vw":50.637009},{"c":50.6351,"h":50.64,"l":50.63,"n":40,"o":50.64,"t":"2026-10-22T16:35:00Z","v":7111,"vw":50.63541},{"c":50.635,"h":50.64,"l":50.635,"n":28,"o":50.64,"t":"2026-10-22T16:40:00Z","v":6160,"vw":50.63787},{"c":50.64,"h":50.64,"l":50.6323,"n":40,"o":50.635,"t":"2026-10-22T16:45:00Z","v":8022,"vw":50.637473},{"c":50.64,"h":50.64,"l":50.635,"n":46,"o":50.635,"t":"2026-10-22T16:50:00Z","v":15920,"vw":50.636173},{"c":50.64,"h":50.64,"l":50.6324,"n":56,"o":50.635,"t":"2026-10-22T16:55:00Z","v":10843,"vw":50.635478},{"c":50.64,"h":50.64,"l":50.6301,"n":37,"o":50.635,"t":"2026-10-22T17:00:00Z","v":6774,"vw":50.635406},{"c":50.635,"h":50.64,"l":50.635,"n":43,"o":50.635,"t":"2026-10-22T17:05:00Z","v":7601,"vw":50.635576},{"c":50.6355,"h":50.64,"l":50.63,"n":47,"o":50.635,"t":"2026-10-22T17:10:00Z","v":23004,"vw":50.638896},{"c":50.64,"h":50.64,"l":50.6302,"n":74,"o":50.64,"t":"2026-10-22T17:15:00Z","v":15670,"vw":50.636451},{"c":50.6355,"h":50.64,"l":50.6301,"n":45,"o":50.6399,"t":"2026-10-22T17:20:00Z","v":11888,"vw":50.634128},{"c":50.63,"h":50.64,"l":50.63,"n":63,"o":50.635,"t":"2026-10-22T17:25:00Z","v":19411,"vw":50.635349},{"c":50.635,"h":50.64,"l":50.63,"n":34,"o":50.6377,"t":"2026-10-22T17:30:00Z","v":9559,"vw":50.634184},{"c":50.635,"h":50.64,"l":50.63,"n":53,"o":50.635,"t":"2026-10-22T17:35:00Z","v":17290,"vw":50.636588},{"c":50.635,"h":50.64,"l":50.63,"n":87,"o":50.64,"t":"2026-10-22T17:40:00Z","v":23818,"vw":50.635532},{"c":50.6393,"h":50.64,"l":50.6301,"n":60,"o":50.635,"t":"2026-10-22T17:45:00Z","v":27671,"vw":50.639037},{"c":50.64,"h":50.64,"l":50.635,"n":49,"o":50.64,"t":"2026-10-22T17:50:00Z","v":6562,"vw":50.636414},{"c":50.635,"h":50.64,"l":50.63,"n":56,"o":50.635,"t":"2026-10-22T17:55:00Z","v":10664,"vw":50.635232},{"c":50.635,"h":50.64,"l":50.6323,"n":48,"o":50.635,"t":"2026-10-22T18:00:00Z","v":12617,"vw":50.635094},{"c":50.635,"h":50.64,"l":50.6324,"n":37,"o":50.635,"t":"2026-10-22T18:05:00Z","v":4836,"vw":50.635357},{"c":50.6399,"h":50.64,"l":50.6301,"n":106,"o":50.635,"t":"2026-10-22T18:10:00Z","v":28803,"vw":50.635974},{"c":50.635,"h":50.64,"l":50.633,"n":33,"o":50.635,"t":"2026-10-22T18:15:00Z","v":8063,"vw":50.635497},{"c":50.64,"h":50.64,"l":50.6301,"n":71,"o":50.635,"t":"2026-10-22T18:20:00Z","v":19394,"vw":50.635105},{"c":50.635,"h":50.64,"l":50.6301,"n":50,"o":50.635,"t":"2026-10-22T18:25:00Z","v":11506,"vw":50.635349},{"c":50.64,"h":50.64,"l":50.63,"n":39,"o":50.6301,"t":"2026-10-22T18:30:00Z","v":12050,"vw":50.635308},{"c":50.635,"h":50.64,"l":50.63,"n":107,"o":50.635,"t":"2026-10-22T18:35:00Z","v":15199,"vw":50.632687},{"c":50.64,"h":50.64,"l":50.63,"n":131,"o":50.635,"t":"2026-10-22T18:40:00Z","v":8884,"vw":50.636277},{"c":50.64,"h":50.64,"l":50.63,"n":75,"o":50.64,"t":"2026-10-22T18:45:00Z","v":11436,"vw":50.637012},{"c":50.64,"h":50.64,"l":50.6301,"n":60,"o":50.64,"t":"2026-10-22T18:50:00Z","v":8719,"vw":50.63591},{"c":50.64,"h":50.64,"l":50.63,"n":74,"o":50.635,"t":"2026-10-22T18:55:00Z","v":17570,"vw":50.6382},{"c":50.64,"h":50.64,"l":50.63,"n":56,"o":50.64,"t":"2026-10-22T19:00:00Z","v":31851,"vw":50.634643},{"c":50.64,"h":50.64,"l":50.6301,"n":58,"o":50.64,"t":"2026-10-22T19:05:00Z","v":20991,"vw":50.636577},{"c":50.635,"h":50.64,"l":50.63,"n":304,"o":50.64,"t":"2026-10-22T19:10:00Z","v":209377,"vw":50.633706},{"c":50.635,"h":50.64,"l":50.63,"n":89,"o":50.64,"t":"2026-10-22T19:15:00Z","v":23181,"vw":50.634589},{"c":50.635,"h":50.64,"l":50.63,"n":88,"o":50.64,"t":"2026-10-22T19:20:00Z","v":38378,"vw":50.63455},{"c":50.635,"h":50.64,"l":50.63,"n":83,"o":50.64,"t":"2026-10-22T19:25:00Z","v":19874,"vw":50.635548},{"c":50.64,"h":50.64,"l":50.6301,"n":108,"o":50.64,"t":"2026-10-22T19:30:00Z","v":39961,"vw":50.63505},{"c":50.6399,"h":50.64,"l":50.63,"n":73,"o":50.64,"t":"2026-10-22T19:35:00Z","v":18757,"vw":50.638512},{"c":50.64,"h":50.64,"l":50.63,"n":42,"o":50.635,"t":"2026-10-22T19:40:00Z","v":11252,"vw":50.636636},{"c":50.635,"h":50.64,"l":50.635,"n":36,"o":50.635,"t":"2026-10-22T19:45:00Z","v":11862,"vw":50.637583},{"c":50.64,"h":50.64,"l":50.63,"n":103,"o":50.64,"t":"2026-10-22T19:50:00Z","v":28756,"vw":50.634929},{"c":50.64,"h":50.64,"l":50.63,"n":98,"o":50.64,"t":"2026-10-22T19:55:00Z","v":56227,"vw":50.636412},{"c":50.6303,"h":50.64,"l":50.6303,"n":12,"o":50.64,"t":"2026-10-22T20:00:00Z","v":3729,"vw":50.639611},{"c":50.64,"h":50.64,"l":50.63,"n":2,"o":50.63,"t":"2026-10-22T20:25:00Z","v":446,"vw":50.634484},{"c":50.64,"h":50.64,"l":50.64,"n":1,"o":50.64,"t":"2026-10-22T21:15:00Z","v":464,"vw":50.64},{"c":50.6301,"h":50.6301,"l":50.6301,"n":1,"o":50.6301,"t":"2026-10-22T21:45:00Z","v":9757,"vw":50.6301},{"c":50.6315,"h":50.6315,"l":50.6315,"n":1,"o":50.6315,"t":"2026-10-22T22:05:00Z","v":100,"vw":50.6315},{"c":50.63,"h":50.63,"l":50.63,"n":2,"o":50.63,"t":"2026-10-22T23:10:00Z","v":300,"vw":50.63},{"c":50.6399,"h":50.6399,"l":50.6399,"n":1,"o":50.6399,"t":"2026-10-22T23:20:00Z","v":1500,"vw":50.6399},{"c":50.6303,"h":50.6303,"l":50.6303,"n":1,"o":50.6303,"t":"2026-10-22T23:35:00Z","v":160,"vw":50.6303},{"c":50.63,"h":50.63,"l":50.63,"n":8,"o":50.63,"t":"2026-10-22T23:50:00Z","v":7360,"vw":50.63},{"c":50.6415,"h":50.6493,"l":50.6415,"n":2,"o":50.6493,"t":"2026-10-23T11:30:00Z","v":2400,"vw":50.648},{"c":50.65,"h":50.65,"l":50.65,"n":1,"o":50.65,"t":"2026-10-23T12:10:00Z","v":600,"vw":50.65},{"c":50.6468,"h":50.6468,"l":50.6468,"n":1,"o":50.6468,"t":"2026-10-23T12:30:00Z","v":600,"vw":50.6468},{"c":50.65,"h":50.65,"l":50.65,"n":1,"o":50.65,"t":"2026-10-23T13:05:00Z","v":1000,"vw":50.65},{"c":50.65,"h":50.65,"l":50.6406,"n":62,"o":50.65,"t":"2026-10-23T13:30:00Z","v":53849,"vw":50.649419}],"history":[{"c":50.54,"h":50.55,"l":50.54,"n":4405,"o":50.54,"t":"2024-10-21T04:00:00Z","v":1350648,"vw":50.54612},{"c":50.56,"h":50.56,"l":50.55,"n":3346,"o":50.55,"t":"2024-10-22T04:00:00Z","v":1047718,"vw":50.555963},{"c":50.57,"h":50.57,"l":50.56,"n":3258,"o":50.57,"t":"2024-10-23T04:00:00Z","v":902333,"vw":50.565589},{"c":50.58,"h":50.58,"l":50.56,"n":3302,"o":50.57,"t":"2024-10-24T04:00:00Z","v":1353555,"vw":50.569904},{"c":50.59,"h":50.59,"l":50.58,"n":3278,"o":50.59,"t":"2024-10-25T04:00:00Z","v":812563,"vw":50.58727},{"c":50.59,"h":50.6,"l":50.59,"n":3445,"o":50.6,"t":"2024-10-28T04:00:00Z","v":1163411,"vw":50.594789},{"c":50.6,"h":50.6,"l":50.59,"n":3113,"o":50.6,"t":"2024-10-29T04:00:00Z","v":1090355,"vw":50.596541},{"c":50.61,"h":50.62,"l":50.6,"n":3614,"o":50.61,"t":"2024-10-30T04:00:00Z","v":1878429,"vw":50.615535},{"c":50.61,"h":50.62,"l":50.61,"n":3648,"o":50.61,"t":"2024-10-31T04:00:00Z","v":2159527,"vw":50.615572},{"c":50.43,"h":50.44,"l":50.43,"n":4905,"o":50.44,"t":"2024-11-01T04:00:00Z","v":2029707,"vw":50.436414},{"c":50.44,"h":50.45,"l":50.44,"n":7283,"o":50.45,"t":"2024-11-04T05:00:00Z","v":2448175,"vw":50.448698},{"c":50.46,"h":50.46,"l":50.44,"n":4956,"o":50.45,"t":"2024-11-05T05:00:00Z","v":2122255,"vw":50.453244},{"c":50.46,"h":50.47,"l":50.46,"n":4487,"o":50.46,"t":"2024-11-06T05:00:00Z","v":4561823,"vw":50.462252},{"c":50.48,"h":50.48,"l":50.46,"n":5294,"o":50.47,"t":"2024-11-07T05:00:00Z","v":1219855,"vw":50.466436},{"c":50.49,"h":50.5,"l":50.48,"n":5115,"o":50.49,"t":"2024-11-08T05:00:00Z","v":1658247,"vw":50.490722},{"c":50.49,"h":50.5,"l":50.49,"n":3861,"o":50.5,"t":"2024-11-11T05:00:00Z","v":1309028,"vw":50.49557},{"c":50.5,"h":50.51,"l":50.5,"n":4433,"o":50.5,"t":"2024-11-12T05:00:00Z","v":1664622,"vw":50.505043},{"c":50.52,"h":50.52,"l":50.51,"n":3704,"o":50.52,"t":"2024-11-13T05:00:00Z","v":1323169,"vw":50.516989},{"c":50.52,"h":50.53,"l":50.52,"n":4043,"o":50.52,"t":"2024-11-14T05:00:00Z","v":975059,"vw":50.52476},{"c":50.54,"h":50.55,"l":50.54,"n":4758,"o":50.54,"t":"2024-11-15T05:00:00Z","v":3273661,"vw":50.542764},{"c":50.55,"h":50.56,"l":50.54,"n":4340,"o":50.55,"t":"2024-11-18T05:00:00Z","v":1265174,"vw":50.553399},{"c":50.57,"h":50.57,"l":50.55,"n":4220,"o":50.56,"t":"2024-11-19T05:00:00Z","v":2254302,"vw":50.565534},{"c":50.57,"h":50.57,"l":50.56,"n":4404,"o":50.57,"t":"2024-11-20T05:00:00Z","v":1979177,"vw":50.566452},{"c":50.58,"h":50.58,"l":50.57,"n":5723,"o":50.58,"t":"2024-11-21T05:00:00Z","v":1518990,"vw":50.575697},{"c":50.6,"h":50.61,"l":50.59,"n":6510,"o":50.59,"t":"2024-11-22T05:00:00Z","v":1889775,"vw":50.598397},{"c":50.6,"h":50.61,"l":50.6,"n":5242,"o":50.61,"t":"2024-11-25T05:00:00Z","v":1603300,"vw":50.603976},{"c":50.61,"h":50.62,"l":50.61,"n":3833,"o":50.62,"t":"2024-11-26T05:00:00Z","v":1463995,"vw":50.615553},{"c":50.63,"h":50.63,"l":50.61,"n":3739,"o":50.615,"t":"2024-11-27T05:00:00Z","v":1180669,"vw":50.621181},{"c":50.63,"h":50.64,"l":50.63,"n":2707,"o":50.63,"t":"2024-11-29T05:00:00Z","v":1002798,"vw":50.633866},{"c":50.46,"h":50.47,"l":50.44,"n":5180,"o":50.45,"t":"2024-12-02T05:00:00Z","v":2572423,"vw":50.459432},{"c":50.47,"h":50.47,"l":50.44,"n":4647,"o":50.47,"t":"2024-12-03T05:00:00Z","v":7538559,"vw":50.445707},{"c":50.46,"h":50.47,"l":50.46,"n":4565,"o":50.47,"t":"2024-12-04T05:00:00Z","v":1321890,"vw":50.465815},{"c":50.48,"h":50.48,"l":50.47,"n":4213,"o":50.48,"t":"2024-12-05T05:00:00Z","v":1062599,"vw":50.476176},{"c":50.5,"h":50.5,"l":50.49,"n":4175,"o":50.49,"t":"2024-12-06T05:00:00Z","v":881649,"vw":50.495411},{"c":50.51,"h":50.51,"l":50.5,"n":4282,"o":50.5,"t":"2024-12-09T05:00:00Z","v":1551335,"vw":50.503185},{"c":50.51,"h":50.52,"l":50.51,"n":4187,"o":50.52,"t":"2024-12-10T05:00:00Z","v":1069513,"vw":50.514637},{"c":50.51,"h":50.52,"l":50.51,"n":4758,"o":50.52,"t":"2024-12-11T05:00:00Z","v":1277287,"vw":50.515536},{"c":50.53,"h":50.53,"l":50.51,"n":3958,"o":50.52,"t":"2024-12-12T05:00:00Z","v":1524192,"vw":50.519151},{"c":50.55,"h":50.55,"l":50.54,"n":3552,"o":50.55,"t":"2024-12-13T05:00:00Z","v":814336,"vw":50.545786},{"c":50.55,"h":50.56,"l":50.55,"n":5444,"o":50.55,"t":"2024-12-16T05:00:00Z","v":2068750,"vw":50.554095},{"c":50.57,"h":50.57,"l":50.55,"n":5188,"o":50.56,"t":"2024-12-17T05:00:00Z","v":1600801,"vw":50.55699},{"c":50.37,"h":50.38,"l":50.36,"n":6465,"o":50.38,"t":"2024-12-18T05:00:00Z","v":4604475,"vw":50.367972},{"c":50.38,"h":50.39,"l":50.37,"n":5206,"o":50.37,"t":"2024-12-19T05:00:00Z","v":2959376,"vw":50.377759},{"c":50.41,"h":50.41,"l":50.4,"n":5763,"o":50.4,"t":"2024-12-20T05:00:00Z","v":2262130,"vw":50.407442},{"c":50.4,"h":50.42,"l":50.4,"n":7269,"o":50.41,"t":"2024-12-23T05:00:00Z","v":3201770,"vw":50.409498},{"c":50.43,"h":50.43,"l":50.41,"n":7172,"o":50.42,"t":"2024-12-24T05:00:00Z","v":1675948,"vw":50.420665},{"c":50.42,"h":50.43,"l":50.42,"n":6369,"o":50.43,"t":"2024-12-26T05:00:00Z","v":1477513,"vw":50.427396},{"c":50.44,"h":50.45,"l":50.44,"n":4314,"o":50.45,"t":"2024-12-27T05:00:00Z","v":1274474,"vw":50.446351},{"c":50.46,"h":50.46,"l":50.45,"n":4487,"o":50.46,"t":"2024-12-30T05:00:00Z","v":1721237,"vw":50.452684},{"c":50.47,"h":50.47,"l":50.46,"n":3318,"o":50.46,"t":"2024-12-31T05:00:00Z","v":1380164,"vw":50.465368},{"c":50.48,"h":50.48,"l":50.45,"n":5973,"o":50.47,"t":"2025-01-02T05:00:00Z","v":4587240,"vw":50.463506},{"c":50.49,"h":50.5,"l":50.49,"n":5099,"o":50.5,"t":"2025-01-03T05:00:00Z","v":1546775,"vw":50.494481},{"c":50.5,"h":50.5,"l":50.49,"n":6213,"o":50.49,"t":"2025-01-06T05:00:00Z","v":3778291,"vw":50.492319},{"c":50.51,"h":50.51,"l":50.5,"n":4567,"o":50.5,"t":"2025-01-07T05:00:00Z","v":1370711,"vw":50.503673},{"c":50.52,"h":50.53,"l":50.51,"n":4635,"o":50.52,"t":"2025-01-08T05:00:00Z","v":2483007,"vw":50.52189},{"c":50.53,"h":50.55,"l":50.53,"n":7579,"o":50.54,"t":"2025-01-10T05:00:00Z","v":2014323,"vw":50.537745},{"c":50.56,"h":50.56,"l":50.55,"n":5314,"o":50.55,"t":"2025-01-13T05:00:00Z","v":2224440,"vw":50.556551},{"c":50.55,"h":50.56,"l":50.55,"n":5106,"o":50.56,"t":"2025-01-14T05:00:00Z","v":1600903,"vw":50.55776},{"c":50.57,"h":50.57,"l":50.56,"n":6629,"o":50.56,"t":"2025-01-15T05:00:00Z","v":2040398,"vw":50.567018},{"c":50.58,"h":50.58,"l":50.56,"n":5291,"o":50.57,"t":"2025-01-16T05:00:00Z","v":3204523,"vw":50.57671},{"c":50.59,"h":50.6,"l":50.59,"n":4718,"o":50.6,"t":"2025-01-17T05:00:00Z","v":2644981,"vw":50.592669},{"c":50.6,"h":50.61,"l":50.6,"n":5270,"o":50.6,"t":"2025-01-21T05:00:00Z","v":1620430,"vw":50.603599},{"c":50.61,"h":50.61,"l":50.6,"n":5194,"o":50.6,"t":"2025-01-22T05:00:00Z","v":1283915,"vw":50.605329},{"c":50.61,"h":50.62,"l":50.61,"n":4642,"o":50.62,"t":"2025-01-23T05:00:00Z","v":944451,"vw":50.615699},{"c":50.63,"h":50.64,"l":50.63,"n":4754,"o":50.63,"t":"2025-01-24T05:00:00Z","v":992861,"vw":50.634895},{"c":50.65,"h":50.65,"l":50.64,"n":5702,"o":50.64,"t":"2025-01-27T05:00:00Z","v":1611276,"vw":50.644014},{"c":50.65,"h":50.65,"l":50.64,"n":4132,"o":50.65,"t":"2025-01-28T05:00:00Z","v":1235367,"vw":50.645049},{"c":50.66,"h":50.66,"l":50.64,"n":4086,"o":50.64,"t":"2025-01-29T05:00:00Z","v":1396469,"vw":50.647155},{"c":50.65,"h":50.66,"l":50.65,"n":5517,"o":50.66,"t":"2025-01-30T05:00:00Z","v":2388362,"vw":50.657111},{"c":50.68,"h":50.69,"l":50.67,"n":5629,"o":50.68,"t":"2025-01-31T05:00:00Z","v":3238137,"vw":50.679498},{"c":50.51,"h":50.51,"l":50.5,"n":7611,"o":50.51,"t":"2025-02-03T05:00:00Z","v":2120413,"vw":50.506686},{"c":50.52,"h":50.52,"l":50.51,"n":6358,"o":50.51,"t":"2025-02-04T05:00:00Z","v":1960494,"vw":50.514968},{"c":50.51,"h":50.52,"l":50.51,"n":5890,"o":50.52,"t":"2025-02-05T05:00:00Z","v":1756093,"vw":50.518234},{"c":50.53,"h":50.53,"l":50.52,"n":5282,"o":50.53,"t":"2025-02-06T05:00:00Z","v":2053121,"vw":50.526261},{"c":50.55,"h":50.55,"l":50.54,"n":5722,"o":50.55,"t":"2025-02-07T05:00:00Z","v":1633120,"vw":50.544358},{"c":50.56,"h":50.56,"l":50.54,"n":4601,"o":50.55,"t":"2025-02-10T05:00:00Z","v":1410698,"vw":50.551679},{"c":50.55,"h":50.56,"l":50.55,"n":4651,"o":50.56,"t":"2025-02-11T05:00:00Z","v":1678501,"vw":50.554924},{"c":50.57,"h":50.57,"l":50.56,"n":4174,"o":50.57,"t":"2025-02-12T05:00:00Z","v":1052502,"vw":50.564942},{"c":50.57,"h":50.57,"l":50.56,"n":4396,"o":50.57,"t":"2025-02-13T05:00:00Z","v":1670304,"vw":50.567427},{"c":50.6,"h":50.6,"l":50.59,"n":4694,"o":50.6,"t":"2025-02-14T05:00:00Z","v":1154305,"vw":50.595612},{"c":50.61,"h":50.61,"l":50.59,"n":5616,"o":50.59,"t":"2025-02-18T05:00:00Z","v":1241066,"vw":50.59819},{"c":50.61,"h":50.61,"l":50.6,"n":4470,"o":50.61,"t":"2025-02-19T05:00:00Z","v":1393577,"vw":50.607402},{"c":50.62,"h":50.62,"l":50.61,"n":4826,"o":50.62,"t":"2025-02-20T05:00:00Z","v":1268070,"vw":50.615972},{"c":50.64,"h":50.64,"l":50.62,"n":5540,"o":50.63,"t":"2025-02-21T05:00:00Z","v":1867336,"vw":50.631548},{"c":50.64,"h":50.64,"l":50.63,"n":6603,"o":50.64,"t":"2025-02-24T05:00:00Z","v":2286655,"vw":50.63878},{"c":50.65,"h":50.65,"l":50.64,"n":6634,"o":50.64,"t":"2025-02-25T05:00:00Z","v":1566807,"vw":50.645033},{"c":50.65,"h":50.65,"l":50.64,"n":4530,"o":50.65,"t":"2025-02-26T05:00:00Z","v":1049305,"vw":50.645696},{"c":50.65,"h":50.66,"l":50.64,"n":4797,"o":50.65,"t":"2025-02-27T05:00:00Z","v":2273282,"vw":50.647057},{"c":50.67,"h":50.67,"l":50.66,"n":5748,"o":50.66,"t":"2025-02-28T05:00:00Z","v":2077232,"vw":50.667071},{"c":50.51,"h":50.51,"l":50.5,"n":5865,"o":50.51,"t":"2025-03-03T05:00:00Z","v":2383501,"vw":50.505999},{"c":50.51,"h":50.52,"l":50.51,"n":4426,"o":50.52,"t":"2025-03-04T05:00:00Z","v":1727027,"vw":50.514871},{"c":50.51,"h":50.52,"l":50.51,"n":5102,"o":50.52,"t":"2025-03-05T05:00:00Z","v":1897895,"vw":50.516497},{"c":50.53,"h":50.53,"l":50.52,"n":5685,"o":50.53,"t":"2025-03-06T05:00:00Z","v":3520923,"vw":50.523382},{"c":50.54,"h":50.54,"l":50.53,"n":9020,"o":50.54,"t":"2025-03-07T05:00:00Z","v":1928445,"vw":50.537173},{"c":50.55,"h":50.55,"l":50.54,"n":5884,"o":50.55,"t":"2025-03-10T04:00:00Z","v":2286991,"vw":50.546206},{"c":50.55,"h":50.55,"l":50.54,"n":5264,"o":50.55,"t":"2025-03-11T04:00:00Z","v":2454279,"vw":50.545831},{"c":50.56,"h":50.56,"l":50.55,"n":4844,"o":50.56,"t":"2025-03-12T04:00:00Z","v":2073287,"vw":50.555862},{"c":50.56,"h":50.57,"l":50.56,"n":5536,"o":50.57,"t":"2025-03-13T04:00:00Z","v":1856733,"vw":50.565103},{"c":50.58,"h":50.58,"l":50.57,"n":6769,"o":50.58,"t":"2025-03-14T04:00:00Z","v":1696210,"vw":50.576913},{"c":50.59,"h":50.59,"l":50.58,"n":5366,"o":50.58,"t":"2025-03-17T04:00:00Z","v":1133280,"vw":50.584972},{"c":50.58,"h":50.59,"l":50.58,"n":5714,"o":50.59,"t":"2025-03-18T04:00:00Z","v":3484503,"vw":50.586541},{"c":50.6,"h":50.6,"l":50.59,"n":4209,"o":50.59,"t":"2025-03-19T04:00:00Z","v":1499931,"vw":50.593812},{"c":50.6,"h":50.6,"l":50.59,"n":4520,"o":50.6,"t":"2025-03-20T04:00:00Z","v":1657224,"vw":50.596207},{"c":50.61,"h":50.62,"l":50.61,"n":6179,"o":50.62,"t":"2025-03-21T04:00:00Z","v":1736089,"vw":50.614523},{"c":50.61,"h":50.62,"l":50.61,"n":4460,"o":50.62,"t":"2025-03-24T04:00:00Z","v":1188818,"vw":50.614507},{"c":50.63,"h":50.63,"l":50.62,"n":3713,"o":50.62,"t":"2025-03-25T04:00:00Z","v":1005092,"vw":50.62248},{"c":50.64,"h":50.64,"l":50.63,"n":3756,"o":50.64,"t":"2025-03-26T04:00:00Z","v":1284246,"vw":50.635525},{"c":50.64,"h":50.64,"l":50.63,"n":5422,"o":50.64,"t":"2025-03-27T04:00:00Z","v":1369817,"vw":50.63736},{"c":50.65,"h":50.66,"l":50.65,"n":4003,"o":50.65,"t":"2025-03-28T04:00:00Z","v":2700042,"vw":50.656782},{"c":50.66,"h":50.67,"l":50.66,"n":5077,"o":50.66,"t":"2025-03-31T04:00:00Z","v":1509579,"vw":50.66362},{"c":50.49,"h":50.49,"l":50.48,"n":5293,"o":50.49,"t":"2025-04-01T04:00:00Z","v":1533133,"vw":50.484771},{"c":50.48,"h":50.49,"l":50.48,"n":4090,"o":50.49,"t":"2025-04-02T04:00:00Z","v":1586421,"vw":50.484343},{"c":50.49,"h":50.49,"l":50.48,"n":8387,"o":50.48,"t":"2025-04-03T04:00:00Z","v":2655417,"vw":50.487315},{"c":50.5,"h":50.51,"l":50.5,"n":8299,"o":50.5,"t":"2025-04-04T04:00:00Z","v":3007220,"vw":50.505915},{"c":50.5,"h":50.52,"l":50.5,"n":10870,"o":50.5,"t":"2025-04-07T04:00:00Z","v":5236614,"vw":50.507208},{"c":50.51,"h":50.52,"l":50.5,"n":7306,"o":50.52,"t":"2025-04-08T04:00:00Z","v":3146680,"vw":50.515277},{"c":50.51,"h":50.52,"l":50.51,"n":8944,"o":50.51,"t":"2025-04-09T04:00:00Z","v":7164844,"vw":50.517688},{"c":50.52,"h":50.53,"l":50.52,"n":5612,"o":50.52,"t":"2025-04-10T04:00:00Z","v":2603693,"vw":50.526098},{"c":50.54,"h":50.54,"l":50.52,"n":5566,"o":50.53,"t":"2025-04-11T04:00:00Z","v":5150874,"vw":50.530697},{"c":50.53,"h":50.54,"l":50.53,"n":4803,"o":50.53,"t":"2025-04-14T04:00:00Z","v":1946680,"vw":50.536913},{"c":50.55,"h":50.55,"l":50.53,"n":5177,"o":50.53,"t":"2025-04-15T04:00:00Z","v":2764774,"vw":50.546151},{"c":50.56,"h":50.56,"l":50.55,"n":5027,"o":50.56,"t":"2025-04-16T04:00:00Z","v":1916818,"vw":50.556594},{"c":50.58,"h":50.58,"l":50.56,"n":4308,"o":50.57,"t":"2025-04-17T04:00:00Z","v":1461496,"vw":50.571397},{"c":50.57,"h":50.59,"l":50.57,"n":5172,"o":50.58,"t":"2025-04-21T04:00:00Z","v":2607071,"vw":50.578537},{"c":50.59,"h":50.59,"l":50.58,"n":6947,"o":50.59,"t":"2025-04-22T04:00:00Z","v":2307868,"vw":50.58697},{"c":50.6,"h":50.6,"l":50.58,"n":4382,"o":50.6,"t":"2025-04-23T04:00:00Z","v":1630796,"vw":50.590585},{"c":50.61,"h":50.61,"l":50.59,"n":6120,"o":50.6,"t":"2025-04-24T04:00:00Z","v":2745783,"vw":50.600352},{"c":50.63,"h":50.63,"l":50.61,"n":4303,"o":50.62,"t":"2025-04-25T04:00:00Z","v":3233775,"vw":50.614678},{"c":50.64,"h":50.64,"l":50.63,"n":3965,"o":50.63,"t":"2025-04-28T04:00:00Z","v":1661049,"vw":50.634671},{"c":50.64,"h":50.64,"l":50.63,"n":5445,"o":50.63,"t":"2025-04-29T04:00:00Z","v":3018516,"vw":50.634604},{"c":50.63,"h":50.64,"l":50.63,"n":4288,"o":50.64,"t":"2025-04-30T04:00:00Z","v":1461579,"vw":50.634984},{"c":50.47,"h":50.47,"l":50.46,"n":6283,"o":50.47,"t":"2025-05-01T04:00:00Z","v":2333287,"vw":50.468301},{"c":50.49,"h":50.49,"l":50.48,"n":10884,"o":50.49,"t":"2025-05-02T04:00:00Z","v":2589858,"vw":50.486943},{"c":50.5,"h":50.5,"l":50.49,"n":5310,"o":50.5,"t":"2025-05-05T04:00:00Z","v":1844444,"vw":50.495365},{"c":50.5,"h":50.51,"l":50.49,"n":4189,"o":50.51,"t":"2025-05-06T04:00:00Z","v":1383383,"vw":50.495512},{"c":50.5,"h":50.51,"l":50.5,"n":5020,"o":50.5,"t":"2025-05-07T04:00:00Z","v":1165410,"vw":50.505714},{"c":50.5,"h":50.51,"l":50.5,"n":4337,"o":50.51,"t":"2025-05-08T04:00:00Z","v":1249270,"vw":50.505843},{"c":50.53,"h":50.54,"l":50.52,"n":4932,"o":50.52,"t":"2025-05-09T04:00:00Z","v":1769928,"vw":50.534163},{"c":50.53,"h":50.54,"l":50.53,"n":5537,"o":50.53,"t":"2025-05-12T04:00:00Z","v":2029904,"vw":50.535614},{"c":50.55,"h":50.55,"l":50.54,"n":6246,"o":50.55,"t":"2025-05-13T04:00:00Z","v":4755297,"vw":50.543495},{"c":50.56,"h":50.56,"l":50.55,"n":5450,"o":50.55,"t":"2025-05-14T04:00:00Z","v":2044909,"vw":50.554129},{"c":50.55,"h":50.56,"l":50.55,"n":3695,"o":50.56,"t":"2025-05-15T04:00:00Z","v":989951,"vw":50.556033},{"c":50.57,"h":50.58,"l":50.57,"n":4845,"o":50.57,"t":"2025-05-16T04:00:00Z","v":2034849,"vw":50.577749},{"c":50.59,"h":50.59,"l":50.58,"n":6059,"o":50.59,"t":"2025-05-19T04:00:00Z","v":2677894,"vw":50.586948},{"c":50.59,"h":50.6,"l":50.59,"n":5923,"o":50.6,"t":"2025-05-20T04:00:00Z","v":1960439,"vw":50.598322},{"c":50.6,"h":50.61,"l":50.6,"n":6893,"o":50.6,"t":"2025-05-21T04:00:00Z","v":1973533,"vw":50.602937},{"c":50.61,"h":50.61,"l":50.6,"n":5677,"o":50.61,"t":"2025-05-22T04:00:00Z","v":2688898,"vw":50.605791},{"c":50.64,"h":50.64,"l":50.63,"n":3984,"o":50.63,"t":"2025-05-23T04:00:00Z","v":1155002,"vw":50.634519},{"c":50.64,"h":50.64,"l":50.63,"n":7227,"o":50.64,"t":"2025-05-27T04:00:00Z","v":3506041,"vw":50.633968},{"c":50.65,"h":50.65,"l":50.64,"n":4104,"o":50.64,"t":"2025-05-28T04:00:00Z","v":1211866,"vw":50.644074},{"c":50.65,"h":50.65,"l":50.64,"n":5352,"o":50.65,"t":"2025-05-29T04:00:00Z","v":1589229,"vw":50.646204},{"c":50.66,"h":50.67,"l":50.66,"n":5089,"o":50.66,"t":"2025-05-30T04:00:00Z","v":1468730,"vw":50.664575},{"c":50.48,"h":50.49,"l":50.47,"n":7420,"o":50.48,"t":"2025-06-02T04:00:00Z","v":2804835,"vw":50.477419},{"c":50.5,"h":50.5,"l":50.48,"n":5790,"o":50.49,"t":"2025-06-03T04:00:00Z","v":1682174,"vw":50.49196},{"c":50.5,"h":50.5,"l":50.49,"n":5566,"o":50.5,"t":"2025-06-04T04:00:00Z","v":1539278,"vw":50.496916},{"c":50.51,"h":50.51,"l":50.5,"n":5702,"o":50.51,"t":"2025-06-05T04:00:00Z","v":1301062,"vw":50.504726},{"c":50.51,"h":50.52,"l":50.51,"n":7415,"o":50.51,"t":"2025-06-06T04:00:00Z","v":1491560,"vw":50.51668},{"c":50.53,"h":50.53,"l":50.52,"n":6166,"o":50.53,"t":"2025-06-09T04:00:00Z","v":1923440,"vw":50.525195},{"c":50.54,"h":50.54,"l":50.52,"n":6310,"o":50.53,"t":"2025-06-10T04:00:00Z","v":1815401,"vw":50.532551},{"c":50.54,"h":50.54,"l":50.53,"n":5324,"o":50.54,"t":"2025-06-11T04:00:00Z","v":1081351,"vw":50.5348},{"c":50.54,"h":50.54,"l":50.53,"n":8457,"o":50.53,"t":"2025-06-12T04:00:00Z","v":2758304,"vw":50.537265},{"c":50.55,"h":50.56,"l":50.55,"n":6185,"o":50.55,"t":"2025-06-13T04:00:00Z","v":1871297,"vw":50.557559},{"c":50.57,"h":50.57,"l":50.56,"n":5775,"o":50.57,"t":"2025-06-16T04:00:00Z","v":987375,"vw":50.566627},{"c":50.58,"h":50.58,"l":50.57,"n":5764,"o":50.58,"t":"2025-06-17T04:00:00Z","v":1274035,"vw":50.575753},{"c":50.59,"h":50.59,"l":50.58,"n":4214,"o":50.58,"t":"2025-06-18T04:00:00Z","v":2046243,"vw":50.587814},{"c":50.61,"h":50.61,"l":50.6,"n":6876,"o":50.61,"t":"2025-06-20T04:00:00Z","v":2329763,"vw":50.602611},{"c":50.6,"h":50.61,"l":50.6,"n":6223,"o":50.61,"t":"2025-06-23T04:00:00Z","v":2614192,"vw":50.602811},{"c":50.62,"h":50.62,"l":50.61,"n":5547,"o":50.62,"t":"2025-06-24T04:00:00Z","v":1750010,"vw":50.613793},{"c":50.62,"h":50.62,"l":50.61,"n":6186,"o":50.62,"t":"2025-06-25T04:00:00Z","v":2121461,"vw":50.614412},{"c":50.61,"h":50.62,"l":50.61,"n":4624,"o":50.62,"t":"2025-06-26T04:00:00Z","v":1621719,"vw":50.616187},{"c":50.63,"h":50.64,"l":50.63,"n":5456,"o":50.63,"t":"2025-06-27T04:00:00Z","v":916849,"vw":50.63534},{"c":50.65,"h":50.65,"l":50.64,"n":8342,"o":50.64,"t":"2025-06-30T04:00:00Z","v":2114718,"vw":50.64319},{"c":50.47,"h":50.47,"l":50.46,"n":8161,"o":50.47,"t":"2025-07-01T04:00:00Z","v":2848220,"vw":50.463612},{"c":50.48,"h":50.48,"l":50.47,"n":6347,"o":50.47,"t":"2025-07-02T04:00:00Z","v":1311331,"vw":50.47444},{"c":50.49,"h":50.5,"l":50.49,"n":3767,"o":50.49,"t":"2025-07-03T04:00:00Z","v":830769,"vw":50.4946},{"c":50.51,"h":50.51,"l":50.49,"n":9883,"o":50.5,"t":"2025-07-07T04:00:00Z","v":1811042,"vw":50.501314},{"c":50.51,"h":50.51,"l":50.5,"n":6414,"o":50.51,"t":"2025-07-08T04:00:00Z","v":1666939,"vw":50.506476},{"c":50.52,"h":50.52,"l":50.51,"n":4788,"o":50.52,"t":"2025-07-09T04:00:00Z","v":1046707,"vw":50.515343},{"c":50.53,"h":50.53,"l":50.52,"n":4986,"o":50.52,"t":"2025-07-10T04:00:00Z","v":1234557,"vw":50.525491},{"c":50.55,"h":50.55,"l":50.54,"n":4119,"o":50.54,"t":"2025-07-11T04:00:00Z","v":958485,"vw":50.545135},{"c":50.56,"h":50.56,"l":50.55,"n":6143,"o":50.55,"t":"2025-07-14T04:00:00Z","v":1295063,"vw":50.553957},{"c":50.56,"h":50.56,"l":50.55,"n":5560,"o":50.56,"t":"2025-07-15T04:00:00Z","v":1589527,"vw":50.55775},{"c":50.56,"h":50.57,"l":50.56,"n":4411,"o":50.56,"t":"2025-07-16T04:00:00Z","v":1117944,"vw":50.566585},{"c":50.57,"h":50.58,"l":50.57,"n":4783,"o":50.57,"t":"2025-07-17T04:00:00Z","v":938912,"vw":50.574282},{"c":50.59,"h":50.59,"l":50.58,"n":4668,"o":50.58,"t":"2025-07-18T04:00:00Z","v":942800,"vw":50.587267},{"c":50.6,"h":50.6,"l":50.59,"n":5026,"o":50.59,"t":"2025-07-21T04:00:00Z","v":1083315,"vw":50.594191},{"c":50.6,"h":50.61,"l":50.6,"n":4517,"o":50.61,"t":"2025-07-22T04:00:00Z","v":745231,"vw":50.606532},{"c":50.61,"h":50.61,"l":50.6,"n":6054,"o":50.6,"t":"2025-07-23T04:00:00Z","v":1340730,"vw":50.606441},{"c":50.61,"h":50.62,"l":50.61,"n":4506,"o":50.62,"t":"2025-07-24T04:00:00Z","v":933392,"vw":50.614226},{"c":50.63,"h":50.64,"l":50.63,"n":4605,"o":50.63,"t":"2025-07-25T04:00:00Z","v":972350,"vw":50.634867},{"c":50.63,"h":50.64,"l":50.63,"n":5301,"o":50.63,"t":"2025-07-28T04:00:00Z","v":1084782,"vw":50.635056},{"c":50.64,"h":50.65,"l":50.64,"n":4079,"o":50.64,"t":"2025-07-29T04:00:00Z","v":771697,"vw":50.644757},{"c":50.64,"h":50.65,"l":50.64,"n":4405,"o":50.65,"t":"2025-07-30T04:00:00Z","v":1017324,"vw":50.645844},{"c":50.65,"h":50.66,"l":50.65,"n":6190,"o":50.65,"t":"2025-07-31T04:00:00Z","v":1463708,"vw":50.656627},{"c":50.49,"h":50.49,"l":50.48,"n":7501,"o":50.49,"t":"2025-08-01T04:00:00Z","v":2090469,"vw":50.487061},{"c":50.5,"h":50.5,"l":50.49,"n":6027,"o":50.5,"t":"2025-08-04T04:00:00Z","v":3495659,"vw":50.497375},{"c":50.5,"h":50.51,"l":50.49,"n":6053,"o":50.5,"t":"2025-08-05T04:00:00Z","v":2649045,"vw":50.502264},{"c":50.51,"h":50.51,"l":50.5,"n":6587,"o":50.51,"t":"2025-08-06T04:00:00Z","v":1738193,"vw":50.507886},{"c":50.51,"h":50.52,"l":50.51,"n":7131,"o":50.52,"t":"2025-08-07T04:00:00Z","v":1248434,"vw":50.51405},{"c":50.53,"h":50.53,"l":50.52,"n":5701,"o":50.53,"t":"2025-08-08T04:00:00Z","v":1134091,"vw":50.525373},{"c":50.53,"h":50.54,"l":50.53,"n":6155,"o":50.54,"t":"2025-08-11T04:00:00Z","v":882248,"vw":50.535271},{"c":50.54,"h":50.54,"l":50.53,"n":6619,"o":50.53,"t":"2025-08-12T04:00:00Z","v":1601526,"vw":50.535764},{"c":50.55,"h":50.55,"l":50.54,"n":5411,"o":50.54,"t":"2025-08-13T04:00:00Z","v":2595201,"vw":50.544092},{"c":50.54,"h":50.55,"l":50.54,"n":4969,"o":50.54,"t":"2025-08-14T04:00:00Z","v":1254514,"vw":50.543082},{"c":50.56,"h":50.57,"l":50.56,"n":5812,"o":50.56,"t":"2025-08-15T04:00:00Z","v":2342657,"vw":50.56714},{"c":50.57,"h":50.57,"l":50.56,"n":5025,"o":50.57,"t":"2025-08-18T04:00:00Z","v":1798665,"vw":50.563008},{"c":50.57,"h":50.58,"l":50.57,"n":4696,"o":50.57,"t":"2025-08-19T04:00:00Z","v":985165,"vw":50.576605},{"c":50.58,"h":50.58,"l":50.57,"n":4719,"o":50.58,"t":"2025-08-20T04:00:00Z","v":980984,"vw":50.576313},{"c":50.59,"h":50.59,"l":50.58,"n":4215,"o":50.59,"t":"2025-08-21T04:00:00Z","v":915161,"vw":50.584989},{"c":50.6,"h":50.6,"l":50.59,"n":4420,"o":50.59,"t":"2025-08-22T04:00:00Z","v":765585,"vw":50.594702},{"c":50.6,"h":50.6,"l":50.59,"n":5356,"o":50.6,"t":"2025-08-25T04:00:00Z","v":890266,"vw":50.595164},{"c":50.6,"h":50.6,"l":50.59,"n":5472,"o":50.59,"t":"2025-08-26T04:00:00Z","v":1661199,"vw":50.593725},{"c":50.6,"h":50.61,"l":50.599,"n":4510,"o":50.6,"t":"2025-08-27T04:00:00Z","v":1734926,"vw":50.602268},{"c":50.61,"h":50.61,"l":50.6,"n":4329,"o":50.61,"t":"2025-08-28T04:00:00Z","v":959268,"vw":50.604636},{"c":50.62,"h":50.63,"l":50.62,"n":5105,"o":50.62,"t":"2025-08-29T04:00:00Z","v":1452414,"vw":50.624563},{"c":50.45,"h":50.45,"l":50.44,"n":8447,"o":50.45,"t":"2025-09-02T04:00:00Z","v":1731950,"vw":50.445989},{"c":50.46,"h":50.46,"l":50.44,"n":5602,"o":50.45,"t":"2025-09-03T04:00:00Z","v":1661613,"vw":50.453077},{"c":50.45,"h":50.46,"l":50.45,"n":4680,"o":50.46,"t":"2025-09-04T04:00:00Z","v":1332830,"vw":50.45577},{"c":50.48,"h":50.48,"l":50.47,"n":6991,"o":50.475,"t":"2025-09-05T04:00:00Z","v":1118857,"vw":50.475939},{"c":50.47,"h":50.48,"l":50.47,"n":6185,"o":50.48,"t":"2025-09-08T04:00:00Z","v":807734,"vw":50.47532},{"c":50.49,"h":50.49,"l":50.48,"n":5115,"o":50.48,"t":"2025-09-09T04:00:00Z","v":1050767,"vw":50.483444},{"c":50.48,"h":50.49,"l":50.48,"n":4648,"o":50.48,"t":"2025-09-10T04:00:00Z","v":791676,"vw":50.484363},{"c":50.49,"h":50.49,"l":50.48,"n":6197,"o":50.49,"t":"2025-09-11T04:00:00Z","v":1490127,"vw":50.486068},{"c":50.49,"h":50.51,"l":50.49,"n":5925,"o":50.5,"t":"2025-09-12T04:00:00Z","v":1442668,"vw":50.500027},{"c":50.5,"h":50.51,"l":50.5,"n":6831,"o":50.5,"t":"2025-09-15T04:00:00Z","v":1245362,"vw":50.505169},{"c":50.51,"h":50.51,"l":50.5,"n":6143,"o":50.51,"t":"2025-09-16T04:00:00Z","v":1392299,"vw":50.506894},{"c":50.51,"h":50.52,"l":50.51,"n":5292,"o":50.52,"t":"2025-09-17T04:00:00Z","v":923556,"vw":50.515989},{"c":50.52,"h":50.53,"l":50.52,"n":5020,"o":50.52,"t":"2025-09-18T04:00:00Z","v":1124144,"vw":50.524759},{"c":50.54,"h":50.54,"l":50.53,"n":4976,"o":50.53,"t":"2025-09-19T04:00:00Z","v":1020232,"vw":50.535178},{"c":50.54,"h":50.55,"l":50.54,"n":4743,"o":50.55,"t":"2025-09-22T04:00:00Z","v":1236127,"vw":50.543419},{"c":50.55,"h":50.55,"l":50.54,"n":5140,"o":50.54,"t":"2025-09-23T04:00:00Z","v":828946,"vw":50.543851},{"c":50.55,"h":50.56,"l":50.55,"n":4164,"o":50.55,"t":"2025-09-24T04:00:00Z","v":896496,"vw":50.554538},{"c":50.56,"h":50.56,"l":50.55,"n":6547,"o":50.56,"t":"2025-09-25T04:00:00Z","v":1900824,"vw":50.557812},{"c":50.58,"h":50.59,"l":50.58,"n":3578,"o":50.58,"t":"2025-09-26T04:00:00Z","v":896381,"vw":50.585383},{"c":50.58,"h":50.59,"l":50.58,"n":4653,"o":50.59,"t":"2025-09-29T04:00:00Z","v":886205,"vw":50.584868},{"c":50.59,"h":50.6,"l":50.59,"n":5716,"o":50.59,"t":"2025-09-30T04:00:00Z","v":1327430,"vw":50.59435},{"c":50.42,"h":50.44,"l":50.42,"n":6467,"o":50.44,"t":"2025-10-01T04:00:00Z","v":1326715,"vw":50.433567},{"c":50.43,"h":50.44,"l":50.43,"n":4674,"o":50.44,"t":"2025-10-02T04:00:00Z","v":1004069,"vw":50.435084},{"c":50.45,"h":50.45,"l":50.44,"n":4575,"o":50.45,"t":"2025-10-03T04:00:00Z","v":1271158,"vw":50.446444},{"c":50.46,"h":50.46,"l":50.45,"n":8867,"o":50.46,"t":"2025-10-06T04:00:00Z","v":1320791,"vw":50.455013},{"c":50.46,"h":50.47,"l":50.46,"n":5632,"o":50.46,"t":"2025-10-07T04:00:00Z","v":987025,"vw":50.464739},{"c":50.47,"h":50.47,"l":50.46,"n":4605,"o":50.46,"t":"2025-10-08T04:00:00Z","v":1182022,"vw":50.463806},{"c":50.47,"h":50.48,"l":50.47,"n":5067,"o":50.47,"t":"2025-10-09T04:00:00Z","v":1320803,"vw":50.474828},{"c":50.49,"h":50.5,"l":50.49,"n":5288,"o":50.49,"t":"2025-10-10T04:00:00Z","v":1444336,"vw":50.494894},{"c":50.49,"h":50.5,"l":50.49,"n":4443,"o":50.49,"t":"2025-10-13T04:00:00Z","v":2281534,"vw":50.497378},{"c":50.49,"h":50.5,"l":50.49,"n":5438,"o":50.49,"t":"2025-10-14T04:00:00Z","v":1017217,"vw":50.494392},{"c":50.51,"h":50.51,"l":50.5,"n":5413,"o":50.5,"t":"2025-10-15T04:00:00Z","v":1236330,"vw":50.504514},{"c":50.5,"h":50.52,"l":50.5,"n":5359,"o":50.52,"t":"2025-10-16T04:00:00Z","v":1162309,"vw":50.507765},{"c":50.52,"h":50.53,"l":50.52,"n":4661,"o":50.525,"t":"2025-10-17T04:00:00Z","v":1196259,"vw":50.525344},{"c":50.53,"h":50.54,"l":50.53,"n":3422,"o":50.53,"t":"2025-10-20T04:00:00Z","v":1808997,"vw":50.531664},{"c":50.54,"h":50.54,"l":50.53,"n":5211,"o":50.54,"t":"2025-10-21T04:00:00Z","v":1202869,"vw":50.53387},{"c":50.55,"h":50.55,"l":50.54,"n":5277,"o":50.54,"t":"2025-10-22T04:00:00Z","v":1160724,"vw":50.545606},{"c":50.54,"h":50.55,"l":50.54,"n":3830,"o":50.55,"t":"2025-10-23T04:00:00Z","v":1279465,"vw":50.545011},{"c":50.56,"h":50.57,"l":50.55,"n":6526,"o":50.56,"t":"2025-10-24T04:00:00Z","v":1145290,"vw":50.561402},{"c":50.57,"h":50.57,"l":50.56,"n":4901,"o":50.56,"t":"2025-10-27T04:00:00Z","v":947659,"vw":50.564806},{"c":50.57,"h":50.58,"l":50.57,"n":7563,"o":50.57,"t":"2025-10-28T04:00:00Z","v":1266054,"vw":50.574236},{"c":50.58,"h":50.58,"l":50.57,"n":4813,"o":50.58,"t":"2025-10-29T04:00:00Z","v":889961,"vw":50.575141},{"c":50.58,"h":50.6,"l":50.58,"n":5909,"o":50.59,"t":"2025-10-30T04:00:00Z","v":1624081,"vw":50.587554},{"c":50.61,"h":50.61,"l":50.6,"n":6139,"o":50.6,"t":"2025-10-31T04:00:00Z","v":1432368,"vw":50.603718},{"c":50.45,"h":50.45,"l":50.44,"n":6461,"o":50.45,"t":"2025-11-03T05:00:00Z","v":1845326,"vw":50.445843},{"c":50.45,"h":50.45,"l":50.44,"n":5898,"o":50.45,"t":"2025-11-04T05:00:00Z","v":1036804,"vw":50.447294},{"c":50.46,"h":50.46,"l":50.45,"n":5634,"o":50.46,"t":"2025-11-05T05:00:00Z","v":1367944,"vw":50.457196},{"c":50.47,"h":50.47,"l":50.46,"n":5202,"o":50.46,"t":"2025-11-06T05:00:00Z","v":1598006,"vw":50.463599},{"c":50.48,"h":50.48,"l":50.47,"n":12694,"o":50.48,"t":"2025-11-07T05:00:00Z","v":1152990,"vw":50.476143},{"c":50.48,"h":50.49,"l":50.48,"n":6794,"o":50.48,"t":"2025-11-10T05:00:00Z","v":1196343,"vw":50.486381},{"c":50.49,"h":50.49,"l":50.48,"n":26038,"o":50.49,"t":"2025-11-11T05:00:00Z","v":712621,"vw":50.485273},{"c":50.5,"h":50.5,"l":50.48,"n":5468,"o":50.49,"t":"2025-11-12T05:00:00Z","v":1244320,"vw":50.494426},{"c":50.5,"h":50.5,"l":50.49,"n":5200,"o":50.5,"t":"2025-11-13T05:00:00Z","v":1164899,"vw":50.496227},{"c":50.51,"h":50.52,"l":50.51,"n":5428,"o":50.52,"t":"2025-11-14T05:00:00Z","v":1734150,"vw":50.517258},{"c":50.53,"h":50.53,"l":50.52,"n":5415,"o":50.53,"t":"2025-11-17T05:00:00Z","v":1151867,"vw":50.526402},{"c":50.53,"h":50.54,"l":50.53,"n":4954,"o":50.54,"t":"2025-11-18T05:00:00Z","v":1431737,"vw":50.533995},{"c":50.53,"h":50.54,"l":50.53,"n":5289,"o":50.54,"t":"2025-11-19T05:00:00Z","v":1796776,"vw":50.53545},{"c":50.55,"h":50.55,"l":50.54,"n":4215,"o":50.55,"t":"2025-11-20T05:00:00Z","v":1158775,"vw":50.545571},{"c":50.56,"h":50.57,"l":50.56,"n":5017,"o":50.57,"t":"2025-11-21T05:00:00Z","v":2106616,"vw":50.563145},{"c":50.57,"h":50.57,"l":50.56,"n":4276,"o":50.56,"t":"2025-11-24T05:00:00Z","v":856428,"vw":50.564874},{"c":50.57,"h":50.58,"l":50.57,"n":3736,"o":50.58,"t":"2025-11-25T05:00:00Z","v":1072432,"vw":50.575292},{"c":50.59,"h":50.59,"l":50.58,"n":4250,"o":50.58,"t":"2025-11-26T05:00:00Z","v":987689,"vw":50.584569},{"c":50.6,"h":50.61,"l":50.6,"n":2949,"o":50.6,"t":"2025-11-28T05:00:00Z","v":927115,"vw":50.602831},{"c":50.44,"h":50.45,"l":50.44,"n":6810,"o":50.44,"t":"2025-12-01T05:00:00Z","v":1458116,"vw":50.446054},{"c":50.45,"h":50.46,"l":50.44,"n":6690,"o":50.46,"t":"2025-12-02T05:00:00Z","v":1514913,"vw":50.445155},{"c":50.46,"h":50.46,"l":50.45,"n":4802,"o":50.46,"t":"2025-12-03T05:00:00Z","v":1056097,"vw":50.454297},{"c":50.46,"h":50.47,"l":50.46,"n":5873,"o":50.47,"t":"2025-12-04T05:00:00Z","v":1000652,"vw":50.463972},{"c":50.49,"h":50.49,"l":50.47,"n":5419,"o":50.47,"t":"2025-12-05T05:00:00Z","v":1166596,"vw":50.476668},{"c":50.49,"h":50.49,"l":50.48,"n":4736,"o":50.49,"t":"2025-12-08T05:00:00Z","v":964127,"vw":50.48571},{"c":50.49,"h":50.5,"l":50.49,"n":4305,"o":50.49,"t":"2025-12-09T05:00:00Z","v":820717,"vw":50.49506},{"c":50.49,"h":50.5,"l":50.49,"n":4960,"o":50.49,"t":"2025-12-10T05:00:00Z","v":1453781,"vw":50.495352},{"c":50.5,"h":50.51,"l":50.5,"n":5004,"o":50.5,"t":"2025-12-11T05:00:00Z","v":853731,"vw":50.503555},{"c":50.53,"h":50.53,"l":50.52,"n":4676,"o":50.52,"t":"2025-12-12T05:00:00Z","v":1071213,"vw":50.525871},{"c":50.53,"h":50.53,"l":50.52,"n":5208,"o":50.53,"t":"2025-12-15T05:00:00Z","v":968116,"vw":50.526471},{"c":50.54,"h":50.54,"l":50.53,"n":6003,"o":50.53,"t":"2025-12-16T05:00:00Z","v":1029380,"vw":50.534734},{"c":50.54,"h":50.55,"l":50.53,"n":6492,"o":50.54,"t":"2025-12-17T05:00:00Z","v":1576345,"vw":50.543917},{"c":50.55,"h":50.55,"l":50.54,"n":5146,"o":50.54,"t":"2025-12-18T05:00:00Z","v":1659004,"vw":50.544277},{"c":50.4,"h":50.41,"l":50.39,"n":5286,"o":50.4,"t":"2025-12-19T05:00:00Z","v":1434953,"vw":50.40262},{"c":50.4,"h":50.41,"l":50.4,"n":6735,"o":50.4,"t":"2025-12-22T05:00:00Z","v":1653265,"vw":50.404166},{"c":50.41,"h":50.42,"l":50.41,"n":6080,"o":50.42,"t":"2025-12-23T05:00:00Z","v":1297539,"vw":50.413663},{"c":50.42,"h":50.43,"l":50.42,"n":4041,"o":50.43,"t":"2025-12-24T05:00:00Z","v":886753,"vw":50.425721},{"c":50.44,"h":50.44,"l":50.43,"n":4602,"o":50.43,"t":"2025-12-26T05:00:00Z","v":1246660,"vw":50.434446},{"c":50.44,"h":50.45,"l":50.44,"n":6484,"o":50.44,"t":"2025-12-29T05:00:00Z","v":1530179,"vw":50.444749},{"c":50.45,"h":50.45,"l":50.44,"n":5036,"o":50.45,"t":"2025-12-30T05:00:00Z","v":1121338,"vw":50.445459},{"c":50.46,"h":50.46,"l":50.45,"n":4467,"o":50.45,"t":"2025-12-31T05:00:00Z","v":892190,"vw":50.456053},{"c":50.48,"h":50.48,"l":50.47,"n":6772,"o":50.47,"t":"2026-01-02T05:00:00Z","v":1172302,"vw":50.474508},{"c":50.47,"h":50.48,"l":50.47,"n":8326,"o":50.48,"t":"2026-01-05T05:00:00Z","v":1483386,"vw":50.475596},{"c":50.48,"h":50.49,"l":50.48,"n":7045,"o":50.48,"t":"2026-01-06T05:00:00Z","v":2357852,"vw":50.485389},{"c":50.49,"h":50.49,"l":50.48,"n":6990,"o":50.48,"t":"2026-01-07T05:00:00Z","v":1248431,"vw":50.485825},{"c":50.49,"h":50.5,"l":50.49,"n":8492,"o":50.5,"t":"2026-01-08T05:00:00Z","v":1340764,"vw":50.495826},{"c":50.52,"h":50.52,"l":50.51,"n":8673,"o":50.51,"t":"2026-01-09T05:00:00Z","v":1264524,"vw":50.514443},{"c":50.51,"h":50.53,"l":50.51,"n":8958,"o":50.52,"t":"2026-01-12T05:00:00Z","v":1548961,"vw":50.516788},{"c":50.53,"h":50.53,"l":50.51,"n":9802,"o":50.52,"t":"2026-01-13T05:00:00Z","v":1985408,"vw":50.522767},{"c":50.52,"h":50.53,"l":50.52,"n":3902,"o":50.52,"t":"2026-01-14T05:00:00Z","v":1173311,"vw":50.524864},{"c":50.53,"h":50.54,"l":50.53,"n":4892,"o":50.54,"t":"2026-01-15T05:00:00Z","v":1102329,"vw":50.53519},{"c":50.56,"h":50.57,"l":50.55,"n":7502,"o":50.55,"t":"2026-01-16T05:00:00Z","v":2690531,"vw":50.558919},{"c":50.57,"h":50.57,"l":50.56,"n":9125,"o":50.56,"t":"2026-01-20T05:00:00Z","v":2038178,"vw":50.565072},{"c":50.57,"h":50.58,"l":50.57,"n":8530,"o":50.58,"t":"2026-01-21T05:00:00Z","v":3424787,"vw":50.577997},{"c":50.59,"h":50.59,"l":50.58,"n":5917,"o":50.58,"t":"2026-01-22T05:00:00Z","v":1084232,"vw":50.585083},{"c":50.61,"h":50.61,"l":50.6,"n":4678,"o":50.6,"t":"2026-01-23T05:00:00Z","v":1184426,"vw":50.60486},{"c":50.6,"h":50.61,"l":50.6,"n":7514,"o":50.61,"t":"2026-01-26T05:00:00Z","v":1352205,"vw":50.606479},{"c":50.61,"h":50.62,"l":50.61,"n":6906,"o":50.61,"t":"2026-01-27T05:00:00Z","v":1317770,"vw":50.61386},{"c":50.61,"h":50.62,"l":50.61,"n":6542,"o":50.61,"t":"2026-01-28T05:00:00Z","v":1716304,"vw":50.614146},{"c":50.62,"h":50.62,"l":50.61,"n":4704,"o":50.61,"t":"2026-01-29T05:00:00Z","v":1441988,"vw":50.615504},{"c":50.63,"h":50.64,"l":50.63,"n":6177,"o":50.63,"t":"2026-01-30T05:00:00Z","v":1802545,"vw":50.633869},{"c":50.48,"h":50.49,"l":50.48,"n":4968,"o":50.49,"t":"2026-02-02T05:00:00Z","v":1887718,"vw":50.487924},{"c":50.49,"h":50.5,"l":50.49,"n":5179,"o":50.5,"t":"2026-02-03T05:00:00Z","v":1485190,"vw":50.496405},{"c":50.51,"h":50.51,"l":50.49,"n":7077,"o":50.49,"t":"2026-02-04T05:00:00Z","v":2005261,"vw":50.499404},{"c":50.51,"h":50.51,"l":50.5,"n":6011,"o":50.51,"t":"2026-02-05T05:00:00Z","v":1210783,"vw":50.506327},{"c":50.53,"h":50.53,"l":50.51,"n":6753,"o":50.51,"t":"2026-02-06T05:00:00Z","v":1737057,"vw":50.519775},{"c":50.53,"h":50.54,"l":50.52,"n":6193,"o":50.53,"t":"2026-02-09T05:00:00Z","v":1587880,"vw":50.529842},{"c":50.54,"h":50.54,"l":50.53,"n":4997,"o":50.53,"t":"2026-02-10T05:00:00Z","v":1313025,"vw":50.535621},{"c":50.54,"h":50.54,"l":50.53,"n":4752,"o":50.53,"t":"2026-02-11T05:00:00Z","v":1076721,"vw":50.536231},{"c":50.55,"h":50.55,"l":50.53,"n":4980,"o":50.54,"t":"2026-02-12T05:00:00Z","v":2268036,"vw":50.539366},{"c":50.57,"h":50.57,"l":50.56,"n":3899,"o":50.56,"t":"2026-02-13T05:00:00Z","v":1076212,"vw":50.566406},{"c":50.56,"h":50.57,"l":50.56,"n":4332,"o":50.56,"t":"2026-02-17T05:00:00Z","v":1520296,"vw":50.566749},{"c":50.58,"h":50.58,"l":50.57,"n":5765,"o":50.58,"t":"2026-02-18T05:00:00Z","v":2322965,"vw":50.573544},{"c":50.57,"h":50.58,"l":50.57,"n":5592,"o":50.57,"t":"2026-02-19T05:00:00Z","v":2194565,"vw":50.576198},{"c":50.59,"h":50.6,"l":50.59,"n":6050,"o":50.6,"t":"2026-02-20T05:00:00Z","v":1907767,"vw":50.594846},{"c":50.59,"h":50.6,"l":50.59,"n":6595,"o":50.6,"t":"2026-02-23T05:00:00Z","v":1256580,"vw":50.59399},{"c":50.6,"h":50.61,"l":50.6,"n":5020,"o":50.6,"t":"2026-02-24T05:00:00Z","v":945403,"vw":50.603553},{"c":50.6,"h":50.61,"l":50.6,"n":4560,"o":50.6,"t":"2026-02-25T05:00:00Z","v":1009820,"vw":50.604401},{"c":50.61,"h":50.61,"l":50.61,"n":4165,"o":50.61,"t":"2026-02-26T05:00:00Z","v":971175,"vw":50.61},{"c":50.62,"h":50.63,"l":50.62,"n":5436,"o":50.63,"t":"2026-02-27T05:00:00Z","v":1447884,"vw":50.623595},{"c":50.49,"h":50.49,"l":50.48,"n":6739,"o":50.48,"t":"2026-03-02T05:00:00Z","v":1835194,"vw":50.484689},{"c":50.49,"h":50.5,"l":50.48,"n":5931,"o":50.49,"t":"2026-03-03T05:00:00Z","v":1538660,"vw":50.491654},{"c":50.5,"h":50.5,"l":50.49,"n":4627,"o":50.49,"t":"2026-03-04T05:00:00Z","v":1153898,"vw":50.495623},{"c":50.51,"h":50.51,"l":50.49,"n":7347,"o":50.5,"t":"2026-03-05T05:00:00Z","v":2142762,"vw":50.500532},{"c":50.52,"h":50.52,"l":50.51,"n":6764,"o":50.51,"t":"2026-03-06T05:00:00Z","v":1538669,"vw":50.517061},{"c":50.52,"h":50.53,"l":50.52,"n":6691,"o":50.53,"t":"2026-03-09T04:00:00Z","v":1855479,"vw":50.525618},{"c":50.53,"h":50.53,"l":50.52,"n":8271,"o":50.53,"t":"2026-03-10T04:00:00Z","v":2436277,"vw":50.528003},{"c":50.54,"h":50.54,"l":50.53,"n":5310,"o":50.53,"t":"2026-03-11T04:00:00Z","v":2522293,"vw":50.538455},{"c":50.55,"h":50.55,"l":50.53,"n":6427,"o":50.54,"t":"2026-03-12T04:00:00Z","v":3493077,"vw":50.541998},{"c":50.56,"h":50.56,"l":50.55,"n":6170,"o":50.56,"t":"2026-03-13T04:00:00Z","v":2039246,"vw":50.55857},{"c":50.57,"h":50.57,"l":50.55,"n":5586,"o":50.56,"t":"2026-03-16T04:00:00Z","v":1539535,"vw":50.565358},{"c":50.57,"h":50.58,"l":50.57,"n":6018,"o":50.57,"t":"2026-03-17T04:00:00Z","v":1329002,"vw":50.573097},{"c":50.57,"h":50.58,"l":50.57,"n":4809,"o":50.57,"t":"2026-03-18T04:00:00Z","v":1326866,"vw":50.575388},{"c":50.58,"h":50.58,"l":50.57,"n":6103,"o":50.58,"t":"2026-03-19T04:00:00Z","v":1810965,"vw":50.577924},{"c":50.6,"h":50.6,"l":50.58,"n":7169,"o":50.59,"t":"2026-03-20T04:00:00Z","v":2393327,"vw":50.595142},{"c":50.6,"h":50.6,"l":50.59,"n":7532,"o":50.6,"t":"2026-03-23T04:00:00Z","v":2337344,"vw":50.597025},{"c":50.61,"h":50.61,"l":50.6,"n":8408,"o":50.6,"t":"2026-03-24T04:00:00Z","v":2248809,"vw":50.60581},{"c":50.6,"h":50.61,"l":50.6,"n":6923,"o":50.61,"t":"2026-03-25T04:00:00Z","v":1315795,"vw":50.606148},{"c":50.61,"h":50.61,"l":50.6,"n":7826,"o":50.6,"t":"2026-03-26T04:00:00Z","v":1562447,"vw":50.605838},{"c":50.63,"h":50.63,"l":50.61,"n":9694,"o":50.61,"t":"2026-03-27T04:00:00Z","v":2745568,"vw":50.620355},{"c":50.63,"h":50.64,"l":50.63,"n":7710,"o":50.64,"t":"2026-03-30T04:00:00Z","v":2122662,"vw":50.636039},{"c":50.63,"h":50.64,"l":50.63,"n":11109,"o":50.64,"t":"2026-03-31T04:00:00Z","v":2787979,"vw":50.634744},{"c":50.49,"h":50.49,"l":50.48,"n":9906,"o":50.49,"t":"2026-04-01T04:00:00Z","v":2208274,"vw":50.483693},{"c":50.51,"h":50.51,"l":50.5,"n":8773,"o":50.51,"t":"2026-04-02T04:00:00Z","v":1988180,"vw":50.50633},{"c":50.51,"h":50.51,"l":50.5,"n":7382,"o":50.5,"t":"2026-04-06T04:00:00Z","v":1262323,"vw":50.506102},{"c":50.51,"h":50.52,"l":50.51,"n":6909,"o":50.52,"t":"2026-04-07T04:00:00Z","v":1215623,"vw":50.517063},{"c":50.52,"h":50.52,"l":50.51,"n":12930,"o":50.51,"t":"2026-04-08T04:00:00Z","v":1733297,"vw":50.51485},{"c":50.52,"h":50.53,"l":50.52,"n":11377,"o":50.53,"t":"2026-04-09T04:00:00Z","v":1844161,"vw":50.526598},{"c":50.54,"h":50.55,"l":50.53,"n":8866,"o":50.53,"t":"2026-04-10T04:00:00Z","v":1726265,"vw":50.539805},{"c":50.54,"h":50.55,"l":50.54,"n":17366,"o":50.54,"t":"2026-04-13T04:00:00Z","v":2164172,"vw":50.542152},{"c":50.55,"h":50.55,"l":50.54,"n":18918,"o":50.54,"t":"2026-04-14T04:00:00Z","v":2672401,"vw":50.543788},{"c":50.55,"h":50.56,"l":50.55,"n":8989,"o":50.55,"t":"2026-04-15T04:00:00Z","v":1590394,"vw":50.552679},{"c":50.55,"h":50.56,"l":50.55,"n":9430,"o":50.55,"t":"2026-04-16T04:00:00Z","v":1432883,"vw":50.553974},{"c":50.57,"h":50.57,"l":50.56,"n":13111,"o":50.56,"t":"2026-04-17T04:00:00Z","v":2119217,"vw":50.565677},{"c":50.57,"h":50.58,"l":50.57,"n":14122,"o":50.57,"t":"2026-04-20T04:00:00Z","v":1805516,"vw":50.574509},{"c":50.59,"h":50.59,"l":50.57,"n":25142,"o":50.58,"t":"2026-04-21T04:00:00Z","v":1836686,"vw":50.57775},{"c":50.59,"h":50.59,"l":50.58,"n":10705,"o":50.59,"t":"2026-04-22T04:00:00Z","v":1712312,"vw":50.586891},{"c":50.59,"h":50.59,"l":50.58,"n":9398,"o":50.59,"t":"2026-04-23T04:00:00Z","v":1704559,"vw":50.585928},{"c":50.61,"h":50.61,"l":50.6,"n":8991,"o":50.6,"t":"2026-04-24T04:00:00Z","v":1741527,"vw":50.606106},{"c":50.61,"h":50.61,"l":50.6,"n":6361,"o":50.61,"t":"2026-04-27T04:00:00Z","v":1312204,"vw":50.607713},{"c":50.61,"h":50.62,"l":50.61,"n":5187,"o":50.62,"t":"2026-04-28T04:00:00Z","v":1267318,"vw":50.615633},{"c":50.63,"h":50.63,"l":50.62,"n":4755,"o":50.62,"t":"2026-04-29T04:00:00Z","v":1111317,"vw":50.624583},{"c":50.63,"h":50.64,"l":50.63,"n":4930,"o":50.64,"t":"2026-04-30T04:00:00Z","v":1288194,"vw":50.634456},{"c":50.49,"h":50.5,"l":50.49,"n":9905,"o":50.5,"t":"2026-05-01T04:00:00Z","v":1630127,"vw":50.496138},{"c":50.5,"h":50.51,"l":50.5,"n":12774,"o":50.5,"t":"2026-05-04T04:00:00Z","v":1586139,"vw":50.504946},{"c":50.51,"h":50.51,"l":50.5,"n":7565,"o":50.51,"t":"2026-05-05T04:00:00Z","v":1372169,"vw":50.506806},{"c":50.52,"h":50.52,"l":50.51,"n":9219,"o":50.52,"t":"2026-05-06T04:00:00Z","v":3680181,"vw":50.512409},{"c":50.52,"h":50.52,"l":50.51,"n":10358,"o":50.52,"t":"2026-05-07T04:00:00Z","v":1384392,"vw":50.515638},{"c":50.54,"h":50.54,"l":50.53,"n":5390,"o":50.54,"t":"2026-05-08T04:00:00Z","v":789255,"vw":50.536235},{"c":50.54,"h":50.54,"l":50.53,"n":5692,"o":50.54,"t":"2026-05-11T04:00:00Z","v":1180269,"vw":50.535183},{"c":50.55,"h":50.55,"l":50.54,"n":5068,"o":50.55,"t":"2026-05-12T04:00:00Z","v":954109,"vw":50.545685},{"c":50.55,"h":50.55,"l":50.54,"n":5815,"o":50.55,"t":"2026-05-13T04:00:00Z","v":1479168,"vw":50.544605},{"c":50.56,"h":50.56,"l":50.55,"n":5185,"o":50.56,"t":"2026-05-14T04:00:00Z","v":1065157,"vw":50.555969},{"c":50.56,"h":50.57,"l":50.56,"n":5630,"o":50.56,"t":"2026-05-15T04:00:00Z","v":1266271,"vw":50.566364},{"c":50.58,"h":50.58,"l":50.57,"n":4949,"o":50.58,"t":"2026-05-18T04:00:00Z","v":1777640,"vw":50.578705},{"c":50.58,"h":50.59,"l":50.58,"n":6962,"o":50.58,"t":"2026-05-19T04:00:00Z","v":1624685,"vw":50.587049},{"c":50.59,"h":50.59,"l":50.58,"n":4228,"o":50.59,"t":"2026-05-20T04:00:00Z","v":1216939,"vw":50.587728},{"c":50.59,"h":50.6,"l":50.59,"n":4180,"o":50.6,"t":"2026-05-21T04:00:00Z","v":1043179,"vw":50.595016},{"c":50.61,"h":50.61,"l":50.6,"n":5251,"o":50.61,"t":"2026-05-22T04:00:00Z","v":1138608,"vw":50.606011},{"c":50.61,"h":50.62,"l":50.61,"n":4689,"o":50.62,"t":"2026-05-26T04:00:00Z","v":1487595,"vw":50.613102},{"c":50.62,"h":50.62,"l":50.61,"n":4170,"o":50.62,"t":"2026-05-27T04:00:00Z","v":1165540,"vw":50.616011},{"c":50.62,"h":50.63,"l":50.62,"n":7098,"o":50.62,"t":"2026-05-28T04:00:00Z","v":1832358,"vw":50.62445},{"c":50.63,"h":50.64,"l":50.63,"n":9643,"o":50.63,"t":"2026-05-29T04:00:00Z","v":1693381,"vw":50.632686},{"c":50.49,"h":50.49,"l":50.48,"n":6092,"o":50.49,"t":"2026-06-01T04:00:00Z","v":1686086,"vw":50.485785},{"c":50.49,"h":50.49,"l":50.48,"n":9839,"o":50.49,"t":"2026-06-02T04:00:00Z","v":2314943,"vw":50.487833},{"c":50.5,"h":50.5,"l":50.49,"n":5707,"o":50.5,"t":"2026-06-03T04:00:00Z","v":1398496,"vw":50.495045},{"c":50.5,"h":50.51,"l":50.5,"n":5713,"o":50.51,"t":"2026-06-04T04:00:00Z","v":1127595,"vw":50.504251},{"c":50.51,"h":50.52,"l":50.51,"n":7649,"o":50.51,"t":"2026-06-05T04:00:00Z","v":1823252,"vw":50.517876},{"c":50.53,"h":50.53,"l":50.52,"n":12610,"o":50.53,"t":"2026-06-08T04:00:00Z","v":1564436,"vw":50.527637},{"c":50.54,"h":50.54,"l":50.53,"n":5671,"o":50.53,"t":"2026-06-09T04:00:00Z","v":1406372,"vw":50.53542},{"c":50.54,"h":50.54,"l":50.53,"n":9663,"o":50.54,"t":"2026-06-10T04:00:00Z","v":1640377,"vw":50.537338},{"c":50.55,"h":50.55,"l":50.54,"n":3723,"o":50.54,"t":"2026-06-11T04:00:00Z","v":1436366,"vw":50.54422},{"c":50.56,"h":50.56,"l":50.55,"n":4609,"o":50.55,"t":"2026-06-12T04:00:00Z","v":993735,"vw":50.554458},{"c":50.55,"h":50.57,"l":50.55,"n":5634,"o":50.56,"t":"2026-06-15T04:00:00Z","v":2514974,"vw":50.560894},{"c":50.56,"h":50.57,"l":50.56,"n":4385,"o":50.56,"t":"2026-06-16T04:00:00Z","v":2101068,"vw":50.562358},{"c":50.56,"h":50.57,"l":50.56,"n":5294,"o":50.56,"t":"2026-06-17T04:00:00Z","v":1176724,"vw":50.564858},{"c":50.59,"h":50.59,"l":50.58,"n":6333,"o":50.59,"t":"2026-06-18T04:00:00Z","v":1194964,"vw":50.585631},{"c":50.6,"h":50.6,"l":50.59,"n":6308,"o":50.59,"t":"2026-06-22T04:00:00Z","v":1064365,"vw":50.595407},{"c":50.61,"h":50.61,"l":50.6,"n":6190,"o":50.61,"t":"2026-06-23T04:00:00Z","v":949351,"vw":50.603565},{"c":50.6,"h":50.61,"l":50.6,"n":8563,"o":50.61,"t":"2026-06-24T04:00:00Z","v":1944607,"vw":50.607373},{"c":50.62,"h":50.62,"l":50.61,"n":4995,"o":50.61,"t":"2026-06-25T04:00:00Z","v":1134644,"vw":50.61421},{"c":50.63,"h":50.64,"l":50.63,"n":6006,"o":50.64,"t":"2026-06-26T04:00:00Z","v":1481151,"vw":50.633081},{"c":50.64,"h":50.64,"l":50.63,"n":4836,"o":50.63,"t":"2026-06-29T04:00:00Z","v":1261130,"vw":50.636386},{"c":50.63,"h":50.64,"l":50.63,"n":6966,"o":50.635,"t":"2026-06-30T04:00:00Z","v":2333915,"vw":50.633},{"c":50.5,"h":50.5,"l":50.49,"n":5705,"o":50.49,"t":"2026-07-01T04:00:00Z","v":2068136,"vw":50.496199},{"c":50.52,"h":50.52,"l":50.51,"n":6197,"o":50.52,"t":"2026-07-02T04:00:00Z","v":1760829,"vw":50.514845},{"c":50.51,"h":50.52,"l":50.51,"n":5363,"o":50.515,"t":"2026-07-06T04:00:00Z","v":1077245,"vw":50.517018},{"c":50.53,"h":50.53,"l":50.52,"n":7183,"o":50.53,"t":"2026-07-07T04:00:00Z","v":1272724,"vw":50.527584},{"c":50.53,"h":50.53,"l":50.52,"n":6636,"o":50.52,"t":"2026-07-08T04:00:00Z","v":1483991,"vw":50.524582},{"c":50.53,"h":50.54,"l":50.53,"n":7229,"o":50.53,"t":"2026-07-09T04:00:00Z","v":2199984,"vw":50.532901},{"c":50.55,"h":50.56,"l":50.55,"n":6992,"o":50.55,"t":"2026-07-10T04:00:00Z","v":1416119,"vw":50.555914},{"c":50.56,"h":50.56,"l":50.55,"n":5028,"o":50.56,"t":"2026-07-13T04:00:00Z","v":1070847,"vw":50.556523},{"c":50.57,"h":50.57,"l":50.56,"n":6310,"o":50.56,"t":"2026-07-14T04:00:00Z","v":1117188,"vw":50.563588},{"c":50.57,"h":50.58,"l":50.57,"n":6282,"o":50.58,"t":"2026-07-15T04:00:00Z","v":987070,"vw":50.574052},{"c":50.57,"h":50.58,"l":50.57,"n":7428,"o":50.575,"t":"2026-07-16T04:00:00Z","v":1207713,"vw":50.574703},{"c":50.59,"h":50.59,"l":50.58,"n":4680,"o":50.59,"t":"2026-07-17T04:00:00Z","v":936796,"vw":50.586436},{"c":50.6,"h":50.6,"l":50.59,"n":4273,"o":50.59,"t":"2026-07-20T04:00:00Z","v":1119799,"vw":50.594628},{"c":50.6,"h":50.61,"l":50.6,"n":2917,"o":50.6,"t":"2026-07-21T04:00:00Z","v":825990,"vw":50.603599},{"c":50.61,"h":50.61,"l":50.6,"n":3394,"o":50.61,"t":"2026-07-22T04:00:00Z","v":1866210,"vw":50.607563},{"c":50.62,"h":50.62,"l":50.6,"n":12004,"o":50.61,"t":"2026-07-23T04:00:00Z","v":2226868,"vw":50.612904},{"c":50.63,"h":50.63,"l":50.62,"n":5546,"o":50.62,"t":"2026-07-24T04:00:00Z","v":1843487,"vw":50.627211},{"c":50.64,"h":50.64,"l":50.63,"n":5361,"o":50.63,"t":"2026-07-27T04:00:00Z","v":1066639,"vw":50.636098},{"c":50.64,"h":50.64,"l":50.63,"n":4989,"o":50.64,"t":"2026-07-28T04:00:00Z","v":2095887,"vw":50.638474},{"c":50.65,"h":50.65,"l":50.64,"n":4138,"o":50.65,"t":"2026-07-29T04:00:00Z","v":947703,"vw":50.647476},{"c":50.66,"h":50.66,"l":50.65,"n":4329,"o":50.65,"t":"2026-07-30T04:00:00Z","v":1900630,"vw":50.655439},{"c":50.66,"h":50.67,"l":50.66,"n":8528,"o":50.67,"t":"2026-07-31T04:00:00Z","v":1794604,"vw":50.665398},{"c":50.51,"h":50.52,"l":50.51,"n":7503,"o":50.52,"t":"2026-08-03T04:00:00Z","v":2452187,"vw":50.515699},{"c":50.53,"h":50.53,"l":50.52,"n":4604,"o":50.52,"t":"2026-08-04T04:00:00Z","v":1306362,"vw":50.524155},{"c":50.52,"h":50.53,"l":50.52,"n":5893,"o":50.52,"t":"2026-08-05T04:00:00Z","v":1268685,"vw":50.524945},{"c":50.53,"h":50.54,"l":50.53,"n":6020,"o":50.54,"t":"2026-08-06T04:00:00Z","v":1787766,"vw":50.533456},{"c":50.55,"h":50.55,"l":50.54,"n":5324,"o":50.54,"t":"2026-08-07T04:00:00Z","v":1675276,"vw":50.543064},{"c":50.56,"h":50.56,"l":50.54,"n":6570,"o":50.55,"t":"2026-08-10T04:00:00Z","v":1328229,"vw":50.547322},{"c":50.56,"h":50.56,"l":50.55,"n":4278,"o":50.55,"t":"2026-08-11T04:00:00Z","v":924776,"vw":50.555905},{"c":50.56,"h":50.57,"l":50.56,"n":3974,"o":50.56,"t":"2026-08-12T04:00:00Z","v":1277277,"vw":50.563481},{"c":50.57,"h":50.57,"l":50.56,"n":3093,"o":50.57,"t":"2026-08-13T04:00:00Z","v":1058087,"vw":50.564606},{"c":50.58,"h":50.58,"l":50.57,"n":4097,"o":50.57,"t":"2026-08-14T04:00:00Z","v":1154136,"vw":50.576885},{"c":50.59,"h":50.59,"l":50.58,"n":4076,"o":50.58,"t":"2026-08-17T04:00:00Z","v":1618642,"vw":50.585955},{"c":50.59,"h":50.6,"l":50.58,"n":4128,"o":50.6,"t":"2026-08-18T04:00:00Z","v":1138463,"vw":50.590686},{"c":50.59,"h":50.6,"l":50.59,"n":3742,"o":50.59,"t":"2026-08-19T04:00:00Z","v":997678,"vw":50.595642},{"c":50.6,"h":50.61,"l":50.6,"n":4038,"o":50.6,"t":"2026-08-20T04:00:00Z","v":1159144,"vw":50.603447},{"c":50.62,"h":50.62,"l":50.61,"n":3480,"o":50.61,"t":"2026-08-21T04:00:00Z","v":1020178,"vw":50.615445},{"c":50.62,"h":50.63,"l":50.62,"n":4112,"o":50.63,"t":"2026-08-24T04:00:00Z","v":1027835,"vw":50.624362},{"c":50.62,"h":50.63,"l":50.62,"n":3771,"o":50.63,"t":"2026-08-25T04:00:00Z","v":1087476,"vw":50.624944},{"c":50.62,"h":50.63,"l":50.62,"n":3185,"o":50.63,"t":"2026-08-26T04:00:00Z","v":710422,"vw":50.625996},{"c":50.63,"h":50.64,"l":50.63,"n":3899,"o":50.64,"t":"2026-08-27T04:00:00Z","v":1073323,"vw":50.635183},{"c":50.65,"h":50.65,"l":50.64,"n":4763,"o":50.64,"t":"2026-08-28T04:00:00Z","v":1791478,"vw":50.644355},{"c":50.65,"h":50.66,"l":50.65,"n":4829,"o":50.66,"t":"2026-08-31T04:00:00Z","v":1424936,"vw":50.654866},{"c":50.51,"h":50.51,"l":50.49,"n":7761,"o":50.5,"t":"2026-09-01T04:00:00Z","v":2332486,"vw":50.49852},{"c":50.51,"h":50.51,"l":50.5,"n":5785,"o":50.509,"t":"2026-09-02T04:00:00Z","v":2178185,"vw":50.50578},{"c":50.51,"h":50.51,"l":50.5,"n":6263,"o":50.51,"t":"2026-09-03T04:00:00Z","v":1262216,"vw":50.506659},{"c":50.52,"h":50.53,"l":50.52,"n":6806,"o":50.52,"t":"2026-09-04T04:00:00Z","v":1256874,"vw":50.526636},{"c":50.53,"h":50.54,"l":50.53,"n":7132,"o":50.53,"t":"2026-09-08T04:00:00Z","v":1473942,"vw":50.534349},{"c":50.54,"h":50.55,"l":50.54,"n":4746,"o":50.54,"t":"2026-09-09T04:00:00Z","v":980308,"vw":50.545157},{"c":50.54,"h":50.55,"l":50.54,"n":4622,"o":50.55,"t":"2026-09-10T04:00:00Z","v":2716684,"vw":50.548888},{"c":50.57,"h":50.57,"l":50.56,"n":4405,"o":50.56,"t":"2026-09-11T04:00:00Z","v":1925163,"vw":50.567723},{"c":50.57,"h":50.58,"l":50.57,"n":8730,"o":50.57,"t":"2026-09-14T04:00:00Z","v":1664423,"vw":50.576613},{"c":50.58,"h":50.59,"l":50.57,"n":6141,"o":50.58,"t":"2026-09-15T04:00:00Z","v":2618850,"vw":50.581935},{"c":50.6,"h":50.6,"l":50.58,"n":4882,"o":50.59,"t":"2026-09-16T04:00:00Z","v":1758829,"vw":50.594166},{"c":50.59,"h":50.6,"l":50.59,"n":5614,"o":50.59,"t":"2026-09-17T04:00:00Z","v":1777010,"vw":50.595032},{"c":50.62,"h":50.62,"l":50.61,"n":5919,"o":50.62,"t":"2026-09-18T04:00:00Z","v":2441475,"vw":50.615331},{"c":50.63,"h":50.63,"l":50.61,"n":6465,"o":50.62,"t":"2026-09-21T04:00:00Z","v":2135520,"vw":50.618352},{"c":50.62,"h":50.63,"l":50.62,"n":7297,"o":50.63,"t":"2026-09-22T04:00:00Z","v":3032952,"vw":50.622638},{"c":50.62,"h":50.63,"l":50.62,"n":5316,"o":50.63,"t":"2026-09-23T04:00:00Z","v":2528306,"vw":50.623517},{"c":50.62,"h":50.63,"l":50.62,"n":3908,"o":50.63,"t":"2026-09-24T04:00:00Z","v":1559659,"vw":50.626322},{"c":50.64,"h":50.65,"l":50.63,"n":6542,"o":50.63,"t":"2026-09-25T04:00:00Z","v":2283596,"vw":50.638459},{"c":50.65,"h":50.66,"l":50.64,"n":4915,"o":50.65,"t":"2026-09-28T04:00:00Z","v":1587872,"vw":50.651623},{"c":50.66,"h":50.66,"l":50.65,"n":4058,"o":50.66,"t":"2026-09-29T04:00:00Z","v":1843202,"vw":50.657309},{"c":50.67,"h":50.67,"l":50.66,"n":8973,"o":50.668,"t":"2026-09-30T04:00:00Z","v":3004755,"vw":50.667604},{"c":50.51,"h":50.52,"l":50.5,"n":6180,"o":50.52,"t":"2026-10-01T04:00:00Z","v":3282132,"vw":50.514206},{"c":50.53,"h":50.53,"l":50.52,"n":5059,"o":50.52,"t":"2026-10-02T04:00:00Z","v":1797988,"vw":50.526199},{"c":50.54,"h":50.54,"l":50.52,"n":7273,"o":50.53,"t":"2026-10-05T04:00:00Z","v":2779579,"vw":50.530975},{"c":50.54,"h":50.54,"l":50.53,"n":8375,"o":50.54,"t":"2026-10-06T04:00:00Z","v":2315070,"vw":50.535077},{"c":50.54,"h":50.55,"l":50.54,"n":6595,"o":50.54,"t":"2026-10-07T04:00:00Z","v":1963541,"vw":50.54393},{"c":50.56,"h":50.56,"l":50.54,"n":7439,"o":50.55,"t":"2026-10-08T04:00:00Z","v":2425815,"vw":50.551506},{"c":50.57,"h":50.58,"l":50.56,"n":6153,"o":50.57,"t":"2026-10-09T04:00:00Z","v":2280252,"vw":50.571517},{"c":50.58,"h":50.58,"l":50.57,"n":3111,"o":50.57,"t":"2026-10-12T04:00:00Z","v":1163812,"vw":50.573947},{"c":50.57,"h":50.58,"l":50.57,"n":4923,"o":50.58,"t":"2026-10-13T04:00:00Z","v":1302298,"vw":50.574292},{"c":50.59,"h":50.59,"l":50.58,"n":5282,"o":50.59,"t":"2026-10-14T04:00:00Z","v":1901869,"vw":50.585775},{"c":50.6,"h":50.6,"l":50.58,"n":9246,"o":50.59,"t":"2026-10-15T04:00:00Z","v":3163764,"vw":50.594543},{"c":50.62,"h":50.62,"l":50.6,"n":5211,"o":50.6,"t":"2026-10-16T04:00:00Z","v":1492535,"vw":50.611478},{"c":50.62,"h":50.62,"l":50.61,"n":6824,"o":50.61,"t":"2026-10-19T04:00:00Z","v":1591091,"vw":50.616067},{"c":50.62,"h":50.63,"l":50.62,"n":5102,"o":50.625,"t":"2026-10-20T04:00:00Z","v":2289385,"vw":50.626071},{"c":50.62,"h":50.63,"l":50.62,"n":4021,"o":50.62,"t":"2026-10-21T04:00:00Z","v":1495835,"vw":50.625433},{"c":50.64,"h":50.64,"l":50.63,"n":5671,"o":50.63,"t":"2026-10-22T04:00:00Z","v":2760448,"vw":50.635941},{"c":50.65,"h":50.65,"l":50.6406,"n":94,"o":50.65,"t":"2026-10-23T04:00:00Z","v":58805,"vw":50.649414}],"volatilityBars":[{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-09-22T09:00:00Z","v":267,"vw":50.63},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-09-22T10:00:00Z","v":8171,"vw":50.63},{"c":50.6201,"h":50.63,"l":50.6201,"n":4,"o":50.63,"t":"2026-09-22T11:00:00Z","v":308,"vw":50.623594},{"c":50.6201,"h":50.6201,"l":50.6201,"n":4,"o":50.6201,"t":"2026-09-22T12:00:00Z","v":440,"vw":50.6201},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-09-22T13:00:00Z","v":400,"vw":50.62},{"c":50.625,"h":50.63,"l":50.62,"n":640,"o":50.63,"t":"2026-09-22T13:30:00Z","v":322048,"vw":50.625133},{"c":50.63,"h":50.63,"l":50.62,"n":319,"o":50.625,"t":"2026-09-22T13:45:00Z","v":66123,"vw":50.625173},{"c":50.62,"h":50.63,"l":50.62,"n":311,"o":50.63,"t":"2026-09-22T14:00:00Z","v":521244,"vw":50.62057},{"c":50.63,"h":50.63,"l":50.62,"n":217,"o":50.62,"t":"2026-09-22T14:15:00Z","v":133608,"vw":50.621119},{"c":50.62,"h":50.63,"l":50.62,"n":452,"o":50.63,"t":"2026-09-22T14:30:00Z","v":94298,"vw":50.622958},{"c":50.625,"h":50.63,"l":50.62,"n":281,"o":50.625,"t":"2026-09-22T14:45:00Z","v":62183,"vw":50.625338},{"c":50.63,"h":50.63,"l":50.62,"n":244,"o":50.625,"t":"2026-09-22T15:00:00Z","v":51252,"vw":50.624198},{"c":50.63,"h":50.63,"l":50.62,"n":319,"o":50.63,"t":"2026-09-22T15:15:00Z","v":82851,"vw":50.623077},{"c":50.63,"h":50.63,"l":50.62,"n":253,"o":50.625,"t":"2026-09-22T15:30:00Z","v":50008,"vw":50.623809},{"c":50.6236,"h":50.63,"l":50.62,"n":429,"o":50.62,"t":"2026-09-22T15:45:00Z","v":102901,"vw":50.623227},{"c":50.62,"h":50.63,"l":50.62,"n":281,"o":50.62,"t":"2026-09-22T16:00:00Z","v":413307,"vw":50.620382},{"c":50.625,"h":50.63,"l":50.62,"n":242,"o":50.6202,"t":"2026-09-22T16:15:00Z","v":81829,"vw":50.624818},{"c":50.62,"h":50.63,"l":50.62,"n":225,"o":50.62,"t":"2026-09-22T16:30:00Z","v":38969,"vw":50.621424},{"c":50.6209,"h":50.63,"l":50.62,"n":379,"o":50.625,"t":"2026-09-22T16:45:00Z","v":37392,"vw":50.621992},{"c":50.625,"h":50.63,"l":50.62,"n":244,"o":50.6214,"t":"2026-09-22T17:00:00Z","v":48294,"vw":50.62245},{"c":50.625,"h":50.63,"l":50.62,"n":209,"o":50.62,"t":"2026-09-22T17:15:00Z","v":39399,"vw":50.623541},{"c":50.6201,"h":50.63,"l":50.62,"n":211,"o":50.62,"t":"2026-09-22T17:30:00Z","v":88665,"vw":50.62462},{"c":50.62,"h":50.63,"l":50.62,"n":167,"o":50.6201,"t":"2026-09-22T17:45:00Z","v":32070,"vw":50.623075},{"c":50.625,"h":50.63,"l":50.62,"n":125,"o":50.62,"t":"2026-09-22T18:00:00Z","v":62428,"vw":50.621076},{"c":50.62,"h":50.63,"l":50.62,"n":204,"o":50.625,"t":"2026-09-22T18:15:00Z","v":79679,"vw":50.622819},{"c":50.62,"h":50.63,"l":50.62,"n":109,"o":50.62,"t":"2026-09-22T18:30:00Z","v":31763,"vw":50.623129},{"c":50.6299,"h":50.63,"l":50.62,"n":159,"o":50.6277,"t":"2026-09-22T18:45:00Z","v":67709,"vw":50.623943},{"c":50.6223,"h":50.63,"l":50.62,"n":160,"o":50.625,"t":"2026-09-22T19:00:00Z","v":36121,"vw":50.624602},{"c":50.62,"h":50.63,"l":50.62,"n":158,"o":50.6273,"t":"2026-09-22T19:15:00Z","v":36465,"vw":50.622351},{"c":50.62,"h":50.63,"l":50.62,"n":503,"o":50.625,"t":"2026-09-22T19:30:00Z","v":275355,"vw":50.624716},{"c":50.63,"h":50.63,"l":50.62,"n":258,"o":50.62,"t":"2026-09-22T19:45:00Z","v":129060,"vw":50.621782},{"c":50.6285,"h":50.63,"l":50.62,"n":41,"o":50.62,"t":"2026-09-22T20:00:00Z","v":21922,"vw":50.620867},{"c":50.62,"h":50.62,"l":50.62,"n":14,"o":50.62,"t":"2026-09-22T20:45:00Z","v":14321,"vw":50.62},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-09-23T08:00:00Z","v":857,"vw":50.63},{"c":50.625,"h":50.625,"l":50.625,"n":7,"o":50.625,"t":"2026-09-23T11:00:00Z","v":2000,"vw":50.625},{"c":50.625,"h":50.625,"l":50.625,"n":1,"o":50.625,"t":"2026-09-23T13:00:00Z","v":110,"vw":50.625},{"c":50.62,"h":50.63,"l":50.62,"n":227,"o":50.63,"t":"2026-09-23T13:30:00Z","v":113931,"vw":50.628437},{"c":50.625,"h":50.63,"l":50.62,"n":123,"o":50.6222,"t":"2026-09-23T13:45:00Z","v":25189,"vw":50.626},{"c":50.6299,"h":50.63,"l":50.62,"n":118,"o":50.63,"t":"2026-09-23T14:00:00Z","v":24366,"vw":50.623631},{"c":50.625,"h":50.63,"l":50.62,"n":177,"o":50.622,"t":"2026-09-23T14:15:00Z","v":57207,"vw":50.622841},{"c":50.625,"h":50.63,"l":50.62,"n":198,"o":50.6222,"t":"2026-09-23T14:30:00Z","v":339931,"vw":50.620573},{"c":50.6241,"h":50.63,"l":50.62,"n":167,"o":50.6298,"t":"2026-09-23T14:45:00Z","v":38717,"vw":50.624783},{"c":50.625,"h":50.63,"l":50.62,"n":201,"o":50.6277,"t":"2026-09-23T15:00:00Z","v":98456,"vw":50.622383},{"c":50.625,"h":50.63,"l":50.62,"n":122,"o":50.62,"t":"2026-09-23T15:15:00Z","v":21334,"vw":50.62406},{"c":50.6279,"h":50.63,"l":50.62,"n":130,"o":50.625,"t":"2026-09-23T15:30:00Z","v":574792,"vw":50.620204},{"c":50.625,"h":50.63,"l":50.62,"n":131,"o":50.63,"t":"2026-09-23T15:45:00Z","v":104502,"vw":50.623851},{"c":50.625,"h":50.63,"l":50.62,"n":113,"o":50.625,"t":"2026-09-23T16:00:00Z","v":36772,"vw":50.623768},{"c":50.6225,"h":50.63,"l":50.62,"n":177,"o":50.625,"t":"2026-09-23T16:15:00Z","v":43795,"vw":50.623965},{"c":50.625,"h":50.6299,"l":50.62,"n":85,"o":50.625,"t":"2026-09-23T16:30:00Z","v":19607,"vw":50.625172},{"c":50.625,"h":50.63,"l":50.62,"n":83,"o":50.6222,"t":"2026-09-23T16:45:00Z","v":12557,"vw":50.624585},{"c":50.63,"h":50.63,"l":50.62,"n":190,"o":50.625,"t":"2026-09-23T17:00:00Z","v":49285,"vw":50.62265},{"c":50.625,"h":50.63,"l":50.62,"n":339,"o":50.62,"t":"2026-09-23T17:15:00Z","v":141202,"vw":50.627082},{"c":50.63,"h":50.63,"l":50.62,"n":398,"o":50.625,"t":"2026-09-23T17:30:00Z","v":83355,"vw":50.627346},{"c":50.62,"h":50.63,"l":50.62,"n":348,"o":50.63,"t":"2026-09-23T17:45:00Z","v":47003,"vw":50.627169},{"c":50.6275,"h":50.63,"l":50.62,"n":162,"o":50.63,"t":"2026-09-23T18:00:00Z","v":171218,"vw":50.628673},{"c":50.625,"h":50.63,"l":50.62,"n":220,"o":50.625,"t":"2026-09-23T18:15:00Z","v":36136,"vw":50.624258},{"c":50.63,"h":50.63,"l":50.62,"n":281,"o":50.6201,"t":"2026-09-23T18:30:00Z","v":59189,"vw":50.625113},{"c":50.6275,"h":50.63,"l":50.62,"n":118,"o":50.63,"t":"2026-09-23T18:45:00Z","v":26712,"vw":50.624378},{"c":50.622,"h":50.63,"l":50.62,"n":135,"o":50.6223,"t":"2026-09-23T19:00:00Z","v":57417,"vw":50.622444},{"c":50.62,"h":50.63,"l":50.62,"n":202,"o":50.6298,"t":"2026-09-23T19:15:00Z","v":81321,"vw":50.624749},{"c":50.625,"h":50.63,"l":50.62,"n":294,"o":50.63,"t":"2026-09-23T19:30:00Z","v":107725,"vw":50.624709},{"c":50.63,"h":50.63,"l":50.62,"n":361,"o":50.63,"t":"2026-09-23T19:45:00Z","v":119186,"vw":50.625184},{"c":50.6285,"h":50.6285,"l":50.62,"n":17,"o":50.62,"t":"2026-09-23T20:00:00Z","v":15773,"vw":50.623228},{"c":50.6205,"h":50.6205,"l":50.62,"n":8,"o":50.62,"t":"2026-09-23T20:15:00Z","v":5000,"vw":50.62025},{"c":50.63,"h":50.63,"l":50.6201,"n":2,"o":50.6201,"t":"2026-09-23T20:30:00Z","v":458,"vw":50.62505},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-09-23T20:45:00Z","v":650,"vw":50.63},{"c":50.6285,"h":50.6285,"l":50.6285,"n":1,"o":50.6285,"t":"2026-09-23T22:00:00Z","v":1900,"vw":50.6285},{"c":50.63,"h":50.63,"l":50.628,"n":5,"o":50.6285,"t":"2026-09-23T22:15:00Z","v":4770,"vw":50.628389},{"c":50.6299,"h":50.6299,"l":50.6299,"n":2,"o":50.6299,"t":"2026-09-23T23:15:00Z","v":4044,"vw":50.6299},{"c":50.6293,"h":50.6293,"l":50.6293,"n":1,"o":50.6293,"t":"2026-09-24T10:30:00Z","v":234,"vw":50.6293},{"c":50.6293,"h":50.6293,"l":50.6293,"n":1,"o":50.6293,"t":"2026-09-24T11:15:00Z","v":250,"vw":50.6293},{"c":50.6292,"h":50.6292,"l":50.6292,"n":1,"o":50.6292,"t":"2026-09-24T11:30:00Z","v":300,"vw":50.6292},{"c":50.6201,"h":50.6201,"l":50.6201,"n":1,"o":50.6201,"t":"2026-09-24T12:30:00Z","v":105,"vw":50.6201},{"c":50.62,"h":50.63,"l":50.62,"n":218,"o":50.63,"t":"2026-09-24T13:30:00Z","v":70844,"vw":50.626545},{"c":50.6225,"h":50.63,"l":50.62,"n":133,"o":50.625,"t":"2026-09-24T13:45:00Z","v":40636,"vw":50.627046},{"c":50.6223,"h":50.63,"l":50.62,"n":95,"o":50.625,"t":"2026-09-24T14:00:00Z","v":10627,"vw":50.624735},{"c":50.63,"h":50.63,"l":50.62,"n":157,"o":50.625,"t":"2026-09-24T14:15:00Z","v":30499,"vw":50.626159},{"c":50.625,"h":50.63,"l":50.62,"n":151,"o":50.625,"t":"2026-09-24T14:30:00Z","v":16171,"vw":50.62525},{"c":50.6299,"h":50.63,"l":50.6201,"n":102,"o":50.63,"t":"2026-09-24T14:45:00Z","v":19567,"vw":50.627478},{"c":50.63,"h":50.63,"l":50.62,"n":154,"o":50.625,"t":"2026-09-24T15:00:00Z","v":49118,"vw":50.625823},{"c":50.63,"h":50.63,"l":50.62,"n":163,"o":50.63,"t":"2026-09-24T15:15:00Z","v":14909,"vw":50.627577},{"c":50.63,"h":50.63,"l":50.62,"n":164,"o":50.63,"t":"2026-09-24T15:30:00Z","v":47916,"vw":50.627011},{"c":50.625,"h":50.63,"l":50.62,"n":141,"o":50.63,"t":"2026-09-24T15:45:00Z","v":20224,"vw":50.627169},{"c":50.625,"h":50.63,"l":50.62,"n":101,"o":50.63,"t":"2026-09-24T16:00:00Z","v":22355,"vw":50.625227},{"c":50.625,"h":50.63,"l":50.62,"n":119,"o":50.6201,"t":"2026-09-24T16:15:00Z","v":26786,"vw":50.624986},{"c":50.625,"h":50.63,"l":50.62,"n":133,"o":50.62,"t":"2026-09-24T16:30:00Z","v":34278,"vw":50.623126},{"c":50.625,"h":50.63,"l":50.62,"n":79,"o":50.63,"t":"2026-09-24T16:45:00Z","v":37491,"vw":50.628088},{"c":50.63,"h":50.63,"l":50.62,"n":72,"o":50.625,"t":"2026-09-24T17:00:00Z","v":18181,"vw":50.6254},{"c":50.625,"h":50.63,"l":50.62,"n":151,"o":50.6222,"t":"2026-09-24T17:15:00Z","v":125436,"vw":50.628849},{"c":50.625,"h":50.63,"l":50.62,"n":130,"o":50.625,"t":"2026-09-24T17:30:00Z","v":36508,"vw":50.627316},{"c":50.63,"h":50.63,"l":50.6223,"n":132,"o":50.6225,"t":"2026-09-24T17:45:00Z","v":35300,"vw":50.626572},{"c":50.625,"h":50.63,"l":50.62,"n":85,"o":50.6277,"t":"2026-09-24T18:00:00Z","v":111973,"vw":50.628971},{"c":50.625,"h":50.63,"l":50.62,"n":143,"o":50.625,"t":"2026-09-24T18:15:00Z","v":281749,"vw":50.624999},{"c":50.62,"h":50.63,"l":50.62,"n":176,"o":50.625,"t":"2026-09-24T18:30:00Z","v":91227,"vw":50.624382},{"c":50.63,"h":50.63,"l":50.62,"n":190,"o":50.6279,"t":"2026-09-24T18:45:00Z","v":72456,"vw":50.626532},{"c":50.63,"h":50.63,"l":50.62,"n":99,"o":50.625,"t":"2026-09-24T19:00:00Z","v":26593,"vw":50.626126},{"c":50.6299,"h":50.63,"l":50.62,"n":127,"o":50.6279,"t":"2026-09-24T19:15:00Z","v":82609,"vw":50.62396},{"c":50.6277,"h":50.63,"l":50.62,"n":136,"o":50.625,"t":"2026-09-24T19:30:00Z","v":49420,"vw":50.626404},{"c":50.62,"h":50.63,"l":50.62,"n":249,"o":50.62,"t":"2026-09-24T19:45:00Z","v":129374,"vw":50.627571},{"c":50.6282,"h":50.63,"l":50.62,"n":20,"o":50.62,"t":"2026-09-24T20:00:00Z","v":17094,"vw":50.622986},{"c":50.6285,"h":50.63,"l":50.6285,"n":3,"o":50.63,"t":"2026-09-24T20:45:00Z","v":4000,"vw":50.628538},{"c":50.62,"h":50.62,"l":50.62,"n":5,"o":50.62,"t":"2026-09-24T21:30:00Z","v":22499,"vw":50.62},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-09-24T22:00:00Z","v":400,"vw":50.62},{"c":50.625,"h":50.625,"l":50.625,"n":1,"o":50.625,"t":"2026-09-24T22:15:00Z","v":2000,"vw":50.625},{"c":50.625,"h":50.625,"l":50.625,"n":1,"o":50.625,"t":"2026-09-24T23:30:00Z","v":2000,"vw":50.625},{"c":50.6276,"h":50.6276,"l":50.625,"n":2,"o":50.625,"t":"2026-09-24T23:45:00Z","v":3700,"vw":50.626265},{"c":50.63,"h":50.63,"l":50.63,"n":6,"o":50.63,"t":"2026-09-25T11:00:00Z","v":1247,"vw":50.63},{"c":50.635,"h":50.635,"l":50.635,"n":2,"o":50.635,"t":"2026-09-25T12:00:00Z","v":788,"vw":50.635},{"c":50.64,"h":50.64,"l":50.63,"n":225,"o":50.63,"t":"2026-09-25T13:30:00Z","v":47610,"vw":50.633975},{"c":50.635,"h":50.64,"l":50.63,"n":185,"o":50.63,"t":"2026-09-25T13:45:00Z","v":15861,"vw":50.635298},{"c":50.63,"h":50.64,"l":50.63,"n":366,"o":50.6312,"t":"2026-09-25T14:00:00Z","v":66465,"vw":50.63496},{"c":50.63,"h":50.64,"l":50.63,"n":311,"o":50.63,"t":"2026-09-25T14:15:00Z","v":74610,"vw":50.635994},{"c":50.64,"h":50.64,"l":50.63,"n":263,"o":50.63,"t":"2026-09-25T14:30:00Z","v":33033,"vw":50.637296},{"c":50.63,"h":50.64,"l":50.63,"n":274,"o":50.64,"t":"2026-09-25T14:45:00Z","v":117541,"vw":50.638394},{"c":50.63,"h":50.64,"l":50.63,"n":241,"o":50.635,"t":"2026-09-25T15:00:00Z","v":173974,"vw":50.639565},{"c":50.6323,"h":50.64,"l":50.63,"n":251,"o":50.63,"t":"2026-09-25T15:15:00Z","v":121180,"vw":50.637634},{"c":50.635,"h":50.64,"l":50.63,"n":284,"o":50.635,"t":"2026-09-25T15:30:00Z","v":44014,"vw":50.636144},{"c":50.64,"h":50.64,"l":50.63,"n":367,"o":50.64,"t":"2026-09-25T15:45:00Z","v":68481,"vw":50.636846},{"c":50.63,"h":50.64,"l":50.63,"n":393,"o":50.63,"t":"2026-09-25T16:00:00Z","v":58174,"vw":50.637004},{"c":50.64,"h":50.64,"l":50.63,"n":469,"o":50.64,"t":"2026-09-25T16:15:00Z","v":47825,"vw":50.63536},{"c":50.63,"h":50.64,"l":50.63,"n":292,"o":50.64,"t":"2026-09-25T16:30:00Z","v":57435,"vw":50.636474},{"c":50.63,"h":50.64,"l":50.63,"n":291,"o":50.635,"t":"2026-09-25T16:45:00Z","v":47715,"vw":50.635712},{"c":50.63,"h":50.64,"l":50.63,"n":280,"o":50.64,"t":"2026-09-25T17:00:00Z","v":52790,"vw":50.636676},{"c":50.64,"h":50.64,"l":50.63,"n":355,"o":50.63,"t":"2026-09-25T17:15:00Z","v":578365,"vw":50.639281},{"c":50.635,"h":50.64,"l":50.63,"n":199,"o":50.63,"t":"2026-09-25T17:30:00Z","v":127848,"vw":50.632878},{"c":50.64,"h":50.64,"l":50.63,"n":107,"o":50.64,"t":"2026-09-25T17:45:00Z","v":52617,"vw":50.638488},{"c":50.6301,"h":50.64,"l":50.63,"n":75,"o":50.64,"t":"2026-09-25T18:00:00Z","v":37974,"vw":50.637024},{"c":50.635,"h":50.64,"l":50.63,"n":100,"o":50.64,"t":"2026-09-25T18:15:00Z","v":31444,"vw":50.638032},{"c":50.63,"h":50.64,"l":50.63,"n":209,"o":50.6321,"t":"2026-09-25T18:30:00Z","v":60455,"vw":50.635881},{"c":50.645,"h":50.6499,"l":50.63,"n":207,"o":50.63,"t":"2026-09-25T18:45:00Z","v":123410,"vw":50.640783},{"c":50.645,"h":50.65,"l":50.64,"n":196,"o":50.6424,"t":"2026-09-25T19:00:00Z","v":77675,"vw":50.644613},{"c":50.6476,"h":50.65,"l":50.64,"n":63,"o":50.645,"t":"2026-09-25T19:15:00Z","v":32716,"vw":50.644704},{"c":50.6422,"h":50.65,"l":50.64,"n":216,"o":50.6486,"t":"2026-09-25T19:30:00Z","v":64560,"vw":50.646627},{"c":50.65,"h":50.65,"l":50.64,"n":182,"o":50.645,"t":"2026-09-25T19:45:00Z","v":48468,"vw":50.645648},{"c":50.6401,"h":50.6426,"l":50.64,"n":9,"o":50.64,"t":"2026-09-25T20:00:00Z","v":9250,"vw":50.640126},{"c":50.645,"h":50.645,"l":50.645,"n":1,"o":50.645,"t":"2026-09-25T20:15:00Z","v":413,"vw":50.645},{"c":50.65,"h":50.65,"l":50.65,"n":6,"o":50.65,"t":"2026-09-25T20:45:00Z","v":761,"vw":50.65},{"c":50.645,"h":50.645,"l":50.645,"n":3,"o":50.645,"t":"2026-09-25T21:00:00Z","v":300,"vw":50.645},{"c":50.65,"h":50.65,"l":50.65,"n":3,"o":50.65,"t":"2026-09-25T22:00:00Z","v":5374,"vw":50.65},{"c":50.6402,"h":50.6402,"l":50.6402,"n":1,"o":50.6402,"t":"2026-09-25T23:30:00Z","v":2000,"vw":50.6402},{"c":50.64,"h":50.64,"l":50.64,"n":1,"o":50.64,"t":"2026-09-28T08:30:00Z","v":466,"vw":50.64},{"c":50.6499,"h":50.6499,"l":50.6499,"n":2,"o":50.6499,"t":"2026-09-28T11:00:00Z","v":509,"vw":50.6499},{"c":50.6492,"h":50.6492,"l":50.64,"n":3,"o":50.64,"t":"2026-09-28T13:15:00Z","v":561,"vw":50.646801},{"c":50.64,"h":50.65,"l":50.64,"n":260,"o":50.65,"t":"2026-09-28T13:30:00Z","v":154445,"vw":50.648754},{"c":50.65,"h":50.65,"l":50.64,"n":211,"o":50.65,"t":"2026-09-28T13:45:00Z","v":48957,"vw":50.648145},{"c":50.65,"h":50.65,"l":50.64,"n":187,"o":50.645,"t":"2026-09-28T14:00:00Z","v":51371,"vw":50.647302},{"c":50.645,"h":50.65,"l":50.64,"n":273,"o":50.65,"t":"2026-09-28T14:15:00Z","v":126106,"vw":50.644407},{"c":50.6421,"h":50.65,"l":50.6421,"n":175,"o":50.645,"t":"2026-09-28T14:30:00Z","v":20074,"vw":50.646455},{"c":50.645,"h":50.65,"l":50.64,"n":174,"o":50.645,"t":"2026-09-28T14:45:00Z","v":31889,"vw":50.645265},{"c":50.645,"h":50.65,"l":50.64,"n":183,"o":50.645,"t":"2026-09-28T15:00:00Z","v":44254,"vw":50.644764},{"c":50.645,"h":50.65,"l":50.64,"n":207,"o":50.645,"t":"2026-09-28T15:15:00Z","v":57800,"vw":50.646846},{"c":50.655,"h":50.66,"l":50.6423,"n":378,"o":50.6493,"t":"2026-09-28T15:30:00Z","v":138034,"vw":50.652336},{"c":50.655,"h":50.66,"l":50.65,"n":159,"o":50.65,"t":"2026-09-28T15:45:00Z","v":47307,"vw":50.656906},{"c":50.6526,"h":50.66,"l":50.65,"n":296,"o":50.655,"t":"2026-09-28T16:00:00Z","v":75101,"vw":50.65441},{"c":50.655,"h":50.66,"l":50.65,"n":123,"o":50.655,"t":"2026-09-28T16:15:00Z","v":37011,"vw":50.653585},{"c":50.65,"h":50.66,"l":50.65,"n":116,"o":50.6577,"t":"2026-09-28T16:30:00Z","v":74300,"vw":50.65734},{"c":50.6509,"h":50.66,"l":50.65,"n":121,"o":50.655,"t":"2026-09-28T16:45:00Z","v":34962,"vw":50.653286},{"c":50.655,"h":50.655,"l":50.65,"n":179,"o":50.6501,"t":"2026-09-28T17:00:00Z","v":38878,"vw":50.653727},{"c":50.655,"h":50.66,"l":50.6501,"n":114,"o":50.655,"t":"2026-09-28T17:15:00Z","v":16751,"vw":50.653972},{"c":50.6577,"h":50.66,"l":50.65,"n":220,"o":50.655,"t":"2026-09-28T17:30:00Z","v":109726,"vw":50.654532},{"c":50.6552,"h":50.66,"l":50.65,"n":147,"o":50.66,"t":"2026-09-28T17:45:00Z","v":18335,"vw":50.654312},{"c":50.655,"h":50.66,"l":50.65,"n":121,"o":50.655,"t":"2026-09-28T18:00:00Z","v":40618,"vw":50.65263},{"c":50.655,"h":50.66,"l":50.65,"n":143,"o":50.655,"t":"2026-09-28T18:15:00Z","v":40669,"vw":50.652307},{"c":50.6501,"h":50.66,"l":50.65,"n":193,"o":50.655,"t":"2026-09-28T18:30:00Z","v":115740,"vw":50.656064},{"c":50.655,"h":50.6579,"l":50.6512,"n":76,"o":50.655,"t":"2026-09-28T18:45:00Z","v":8728,"vw":50.654702},{"c":50.655,"h":50.6579,"l":50.65,"n":117,"o":50.655,"t":"2026-09-28T19:00:00Z","v":38224,"vw":50.653435},{"c":50.655,"h":50.66,"l":50.65,"n":127,"o":50.655,"t":"2026-09-28T19:15:00Z","v":75270,"vw":50.653384},{"c":50.655,"h":50.66,"l":50.65,"n":164,"o":50.65,"t":"2026-09-28T19:30:00Z","v":46819,"vw":50.65422},{"c":50.65,"h":50.66,"l":50.65,"n":248,"o":50.6524,"t":"2026-09-28T19:45:00Z","v":72890,"vw":50.652555},{"c":50.655,"h":50.66,"l":50.65,"n":9,"o":50.65,"t":"2026-09-28T20:00:00Z","v":4986,"vw":50.651953},{"c":50.6515,"h":50.6515,"l":50.6515,"n":1,"o":50.6515,"t":"2026-09-28T20:15:00Z","v":277,"vw":50.6515},{"c":50.66,"h":50.66,"l":50.6501,"n":2,"o":50.6501,"t":"2026-09-28T21:45:00Z","v":1197,"vw":50.651729},{"c":50.66,"h":50.66,"l":50.655,"n":6,"o":50.655,"t":"2026-09-28T22:15:00Z","v":7938,"vw":50.656475},{"c":50.66,"h":50.66,"l":50.66,"n":1,"o":50.66,"t":"2026-09-28T23:15:00Z","v":420,"vw":50.66},{"c":50.6501,"h":50.655,"l":50.6501,"n":15,"o":50.6502,"t":"2026-09-28T23:45:00Z","v":4876,"vw":50.650692},{"c":50.66,"h":50.66,"l":50.66,"n":2,"o":50.66,"t":"2026-09-29T11:45:00Z","v":1264,"vw":50.66},{"c":50.6515,"h":50.6515,"l":50.6515,"n":1,"o":50.6515,"t":"2026-09-29T12:30:00Z","v":1000,"vw":50.6515},{"c":50.6523,"h":50.66,"l":50.65,"n":347,"o":50.66,"t":"2026-09-29T13:30:00Z","v":77898,"vw":50.657492},{"c":50.6592,"h":50.66,"l":50.652,"n":100,"o":50.655,"t":"2026-09-29T13:45:00Z","v":10493,"vw":50.654982},{"c":50.6599,"h":50.66,"l":50.65,"n":120,"o":50.66,"t":"2026-09-29T14:00:00Z","v":27199,"vw":50.658114},{"c":50.6599,"h":50.66,"l":50.65,"n":81,"o":50.655,"t":"2026-09-29T14:15:00Z","v":28819,"vw":50.657941},{"c":50.655,"h":50.66,"l":50.65,"n":146,"o":50.655,"t":"2026-09-29T14:30:00Z","v":58052,"vw":50.656727},{"c":50.6599,"h":50.66,"l":50.65,"n":139,"o":50.6579,"t":"2026-09-29T14:45:00Z","v":51888,"vw":50.656743},{"c":50.655,"h":50.66,"l":50.65,"n":116,"o":50.655,"t":"2026-09-29T15:00:00Z","v":40978,"vw":50.658416},{"c":50.655,"h":50.66,"l":50.65,"n":161,"o":50.655,"t":"2026-09-29T15:15:00Z","v":206988,"vw":50.658917},{"c":50.65,"h":50.66,"l":50.65,"n":163,"o":50.6599,"t":"2026-09-29T15:30:00Z","v":50908,"vw":50.654683},{"c":50.65,"h":50.66,"l":50.65,"n":322,"o":50.65,"t":"2026-09-29T15:45:00Z","v":216312,"vw":50.655252},{"c":50.6597,"h":50.66,"l":50.65,"n":142,"o":50.65,"t":"2026-09-29T16:00:00Z","v":63655,"vw":50.656566},{"c":50.66,"h":50.66,"l":50.65,"n":134,"o":50.655,"t":"2026-09-29T16:15:00Z","v":56704,"vw":50.655749},{"c":50.655,"h":50.66,"l":50.65,"n":137,"o":50.65,"t":"2026-09-29T16:30:00Z","v":60582,"vw":50.657867},{"c":50.66,"h":50.66,"l":50.65,"n":174,"o":50.66,"t":"2026-09-29T16:45:00Z","v":36061,"vw":50.657151},{"c":50.652,"h":50.66,"l":50.65,"n":103,"o":50.655,"t":"2026-09-29T17:00:00Z","v":19929,"vw":50.65675},{"c":50.65,"h":50.66,"l":50.65,"n":91,"o":50.655,"t":"2026-09-29T17:15:00Z","v":18105,"vw":50.65715},{"c":50.6577,"h":50.66,"l":50.65,"n":137,"o":50.655,"t":"2026-09-29T17:30:00Z","v":25662,"vw":50.656659},{"c":50.6518,"h":50.66,"l":50.65,"n":156,"o":50.655,"t":"2026-09-29T17:45:00Z","v":37499,"vw":50.655829},{"c":50.655,"h":50.66,"l":50.65,"n":125,"o":50.66,"t":"2026-09-29T18:00:00Z","v":222548,"vw":50.659293},{"c":50.6523,"h":50.66,"l":50.65,"n":119,"o":50.6599,"t":"2026-09-29T18:15:00Z","v":60764,"vw":50.657937},{"c":50.6501,"h":50.66,"l":50.65,"n":108,"o":50.6559,"t":"2026-09-29T18:30:00Z","v":35682,"vw":50.655906},{"c":50.6599,"h":50.66,"l":50.6501,"n":112,"o":50.655,"t":"2026-09-29T18:45:00Z","v":30521,"vw":50.653835},{"c":50.655,"h":50.66,"l":50.65,"n":109,"o":50.6599,"t":"2026-09-29T19:00:00Z","v":44433,"vw":50.655338},{"c":50.6588,"h":50.66,"l":50.65,"n":159,"o":50.6521,"t":"2026-09-29T19:15:00Z","v":125683,"vw":50.658595},{"c":50.655,"h":50.66,"l":50.6522,"n":157,"o":50.6522,"t":"2026-09-29T19:30:00Z","v":35047,"vw":50.656841},{"c":50.66,"h":50.66,"l":50.65,"n":145,"o":50.655,"t":"2026-09-29T19:45:00Z","v":167417,"vw":50.65734},{"c":50.66,"h":50.66,"l":50.66,"n":23,"o":50.66,"t":"2026-09-29T20:00:00Z","v":7924,"vw":50.66},{"c":50.652,"h":50.652,"l":50.652,"n":2,"o":50.652,"t":"2026-09-29T20:15:00Z","v":571,"vw":50.652},{"c":50.65,"h":50.65,"l":50.65,"n":3,"o":50.65,"t":"2026-09-29T21:45:00Z","v":4334,"vw":50.65},{"c":50.66,"h":50.66,"l":50.6585,"n":10,"o":50.6585,"t":"2026-09-29T22:30:00Z","v":14700,"vw":50.659636},{"c":50.65,"h":50.65,"l":50.65,"n":1,"o":50.65,"t":"2026-09-29T23:00:00Z","v":200,"vw":50.65},{"c":50.6602,"h":50.6602,"l":50.6602,"n":1,"o":50.6602,"t":"2026-09-30T11:00:00Z","v":300,"vw":50.6602},{"c":50.66,"h":50.66,"l":50.66,"n":1,"o":50.66,"t":"2026-09-30T12:15:00Z","v":175,"vw":50.66},{"c":50.66,"h":50.66,"l":50.66,"n":2,"o":50.66,"t":"2026-09-30T12:30:00Z","v":257,"vw":50.66},{"c":50.6601,"h":50.6692,"l":50.66,"n":7,"o":50.6692,"t":"2026-09-30T13:00:00Z","v":2223,"vw":50.660968},{"c":50.665,"h":50.67,"l":50.66,"n":340,"o":50.668,"t":"2026-09-30T13:30:00Z","v":105364,"vw":50.667798},{"c":50.665,"h":50.67,"l":50.66,"n":376,"o":50.665,"t":"2026-09-30T13:45:00Z","v":452102,"vw":50.669113},{"c":50.665,"h":50.67,"l":50.66,"n":282,"o":50.67,"t":"2026-09-30T14:00:00Z","v":117670,"vw":50.664924},{"c":50.67,"h":50.67,"l":50.66,"n":237,"o":50.665,"t":"2026-09-30T14:15:00Z","v":45465,"vw":50.666583},{"c":50.665,"h":50.67,"l":50.66,"n":307,"o":50.665,"t":"2026-09-30T14:30:00Z","v":84788,"vw":50.664487},{"c":50.67,"h":50.67,"l":50.66,"n":171,"o":50.6659,"t":"2026-09-30T14:45:00Z","v":244228,"vw":50.66942},{"c":50.66,"h":50.67,"l":50.66,"n":264,"o":50.67,"t":"2026-09-30T15:00:00Z","v":108296,"vw":50.667866},{"c":50.67,"h":50.67,"l":50.66,"n":357,"o":50.67,"t":"2026-09-30T15:15:00Z","v":88539,"vw":50.667771},{"c":50.67,"h":50.67,"l":50.66,"n":299,"o":50.66,"t":"2026-09-30T15:30:00Z","v":100431,"vw":50.665722},{"c":50.665,"h":50.67,"l":50.66,"n":284,"o":50.66,"t":"2026-09-30T15:45:00Z","v":78417,"vw":50.665031},{"c":50.67,"h":50.67,"l":50.66,"n":381,"o":50.67,"t":"2026-09-30T16:00:00Z","v":53370,"vw":50.666405},{"c":50.66,"h":50.67,"l":50.66,"n":145,"o":50.67,"t":"2026-09-30T16:15:00Z","v":24596,"vw":50.666296},{"c":50.665,"h":50.67,"l":50.66,"n":208,"o":50.665,"t":"2026-09-30T16:30:00Z","v":62974,"vw":50.667328},{"c":50.66,"h":50.67,"l":50.66,"n":247,"o":50.67,"t":"2026-09-30T16:45:00Z","v":184589,"vw":50.666047},{"c":50.66,"h":50.67,"l":50.66,"n":259,"o":50.66,"t":"2026-09-30T17:00:00Z","v":63211,"vw":50.664042},{"c":50.67,"h":50.67,"l":50.66,"n":385,"o":50.67,"t":"2026-09-30T17:15:00Z","v":79500,"vw":50.667387},{"c":50.67,"h":50.67,"l":50.66,"n":1955,"o":50.67,"t":"2026-09-30T17:30:00Z","v":271768,"vw":50.66911},{"c":50.67,"h":50.67,"l":50.66,"n":355,"o":50.67,"t":"2026-09-30T17:45:00Z","v":99790,"vw":50.668281},{"c":50.67,"h":50.67,"l":50.66,"n":260,"o":50.67,"t":"2026-09-30T18:00:00Z","v":48712,"vw":50.665975},{"c":50.67,"h":50.67,"l":50.66,"n":257,"o":50.67,"t":"2026-09-30T18:15:00Z","v":73546,"vw":50.667865},{"c":50.67,"h":50.67,"l":50.66,"n":208,"o":50.6601,"t":"2026-09-30T18:30:00Z","v":36611,"vw":50.666039},{"c":50.67,"h":50.67,"l":50.66,"n":216,"o":50.6601,"t":"2026-09-30T18:45:00Z","v":48048,"vw":50.664419},{"c":50.665,"h":50.67,"l":50.66,"n":263,"o":50.665,"t":"2026-09-30T19:00:00Z","v":86199,"vw":50.665982},{"c":50.67,"h":50.67,"l":50.66,"n":243,"o":50.67,"t":"2026-09-30T19:15:00Z","v":82251,"vw":50.66762},{"c":50.67,"h":50.67,"l":50.66,"n":267,"o":50.665,"t":"2026-09-30T19:30:00Z","v":51972,"vw":50.666729},{"c":50.67,"h":50.67,"l":50.66,"n":287,"o":50.67,"t":"2026-09-30T19:45:00Z","v":273325,"vw":50.669017},{"c":50.6615,"h":50.67,"l":50.6601,"n":12,"o":50.67,"t":"2026-09-30T20:00:00Z","v":26140,"vw":50.665675},{"c":50.67,"h":50.67,"l":50.67,"n":4,"o":50.67,"t":"2026-09-30T20:45:00Z","v":2089,"vw":50.67},{"c":50.67,"h":50.67,"l":50.67,"n":2,"o":50.67,"t":"2026-09-30T21:30:00Z","v":200,"vw":50.67},{"c":50.67,"h":50.67,"l":50.67,"n":2,"o":50.67,"t":"2026-09-30T22:15:00Z","v":193,"vw":50.67},{"c":50.67,"h":50.67,"l":50.67,"n":11,"o":50.67,"t":"2026-09-30T23:15:00Z","v":5753,"vw":50.67},{"c":50.67,"h":50.67,"l":50.67,"n":2,"o":50.67,"t":"2026-09-30T23:30:00Z","v":256,"vw":50.67},{"c":50.55,"h":50.55,"l":50.55,"n":3,"o":50.55,"t":"2026-10-01T08:00:00Z","v":102,"vw":50.55},{"c":50.52,"h":50.52,"l":50.52,"n":3,"o":50.52,"t":"2026-10-01T08:15:00Z","v":1930,"vw":50.52},{"c":50.5008,"h":50.51,"l":50.5001,"n":17,"o":50.51,"t":"2026-10-01T11:00:00Z","v":5570,"vw":50.50841},{"c":50.5098,"h":50.5098,"l":50.5098,"n":1,"o":50.5098,"t":"2026-10-01T11:15:00Z","v":150,"vw":50.5098},{"c":50.51,"h":50.51,"l":50.51,"n":2,"o":50.51,"t":"2026-10-01T12:15:00Z","v":400,"vw":50.51},{"c":50.5001,"h":50.505,"l":50.5001,"n":3,"o":50.505,"t":"2026-10-01T12:30:00Z","v":3820,"vw":50.502024},{"c":50.51,"h":50.51,"l":50.5,"n":3,"o":50.5,"t":"2026-10-01T12:45:00Z","v":2149,"vw":50.500689},{"c":50.505,"h":50.51,"l":50.5001,"n":5,"o":50.51,"t":"2026-10-01T13:15:00Z","v":5250,"vw":50.5048},{"c":50.5099,"h":50.52,"l":50.5,"n":354,"o":50.52,"t":"2026-10-01T13:30:00Z","v":130523,"vw":50.513705},{"c":50.51,"h":50.51,"l":50.5,"n":306,"o":50.5093,"t":"2026-10-01T13:45:00Z","v":186037,"vw":50.50838},{"c":50.515,"h":50.5199,"l":50.5,"n":719,"o":50.5094,"t":"2026-10-01T14:00:00Z","v":298311,"vw":50.509945},{"c":50.515,"h":50.52,"l":50.51,"n":232,"o":50.515,"t":"2026-10-01T14:15:00Z","v":106919,"vw":50.513036},{"c":50.514,"h":50.52,"l":50.51,"n":250,"o":50.515,"t":"2026-10-01T14:30:00Z","v":391216,"vw":50.514596},{"c":50.515,"h":50.52,"l":50.51,"n":203,"o":50.515,"t":"2026-10-01T14:45:00Z","v":224242,"vw":50.511021},{"c":50.5177,"h":50.52,"l":50.51,"n":189,"o":50.515,"t":"2026-10-01T15:00:00Z","v":45520,"vw":50.51614},{"c":50.518,"h":50.52,"l":50.51,"n":142,"o":50.5123,"t":"2026-10-01T15:15:00Z","v":70533,"vw":50.516268},{"c":50.51,"h":50.52,"l":50.51,"n":166,"o":50.515,"t":"2026-10-01T15:30:00Z","v":47919,"vw":50.514273},{"c":50.515,"h":50.52,"l":50.51,"n":170,"o":50.52,"t":"2026-10-01T15:45:00Z","v":66158,"vw":50.516574},{"c":50.515,"h":50.52,"l":50.51,"n":133,"o":50.515,"t":"2026-10-01T16:00:00Z","v":32347,"vw":50.515383},{"c":50.515,"h":50.52,"l":50.51,"n":131,"o":50.52,"t":"2026-10-01T16:15:00Z","v":57674,"vw":50.515716},{"c":50.52,"h":50.52,"l":50.51,"n":86,"o":50.5177,"t":"2026-10-01T16:30:00Z","v":31311,"vw":50.514647},{"c":50.518,"h":50.52,"l":50.51,"n":131,"o":50.515,"t":"2026-10-01T16:45:00Z","v":35514,"vw":50.514092},{"c":50.51,"h":50.52,"l":50.51,"n":119,"o":50.5101,"t":"2026-10-01T17:00:00Z","v":24916,"vw":50.514938},{"c":50.52,"h":50.52,"l":50.51,"n":171,"o":50.52,"t":"2026-10-01T17:15:00Z","v":30518,"vw":50.514627},{"c":50.51,"h":50.52,"l":50.51,"n":145,"o":50.51,"t":"2026-10-01T17:30:00Z","v":122683,"vw":50.517989},{"c":50.515,"h":50.52,"l":50.51,"n":214,"o":50.515,"t":"2026-10-01T17:45:00Z","v":287225,"vw":50.516838},{"c":50.51,"h":50.52,"l":50.51,"n":106,"o":50.515,"t":"2026-10-01T18:00:00Z","v":273722,"vw":50.519111},{"c":50.51,"h":50.52,"l":50.51,"n":134,"o":50.51,"t":"2026-10-01T18:15:00Z","v":151893,"vw":50.514007},{"c":50.51,"h":50.52,"l":50.51,"n":155,"o":50.51,"t":"2026-10-01T18:30:00Z","v":52843,"vw":50.513165},{"c":50.515,"h":50.52,"l":50.51,"n":305,"o":50.518,"t":"2026-10-01T18:45:00Z","v":64442,"vw":50.514887},{"c":50.515,"h":50.52,"l":50.51,"n":133,"o":50.515,"t":"2026-10-01T19:00:00Z","v":67293,"vw":50.513807},{"c":50.515,"h":50.52,"l":50.51,"n":242,"o":50.515,"t":"2026-10-01T19:15:00Z","v":103020,"vw":50.513721},{"c":50.515,"h":50.52,"l":50.51,"n":218,"o":50.5176,"t":"2026-10-01T19:30:00Z","v":122808,"vw":50.514495},{"c":50.51,"h":50.52,"l":50.51,"n":703,"o":50.51,"t":"2026-10-01T19:45:00Z","v":219292,"vw":50.514481},{"c":50.515,"h":50.52,"l":50.51,"n":28,"o":50.51,"t":"2026-10-01T20:00:00Z","v":7583,"vw":50.510729},{"c":50.515,"h":50.5199,"l":50.515,"n":2,"o":50.5199,"t":"2026-10-01T20:15:00Z","v":425,"vw":50.516441},{"c":50.5179,"h":50.5179,"l":50.5115,"n":4,"o":50.5115,"t":"2026-10-01T20:30:00Z","v":1566,"vw":50.516382},{"c":50.5115,"h":50.5115,"l":50.5115,"n":1,"o":50.5115,"t":"2026-10-01T20:45:00Z","v":199,"vw":50.5115},{"c":50.5115,"h":50.5115,"l":50.5115,"n":1,"o":50.5115,"t":"2026-10-01T21:00:00Z","v":296,"vw":50.5115},{"c":50.52,"h":50.52,"l":50.52,"n":6,"o":50.52,"t":"2026-10-01T23:15:00Z","v":5212,"vw":50.52},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-02T09:45:00Z","v":150,"vw":50.53},{"c":50.52,"h":50.52,"l":50.52,"n":2,"o":50.52,"t":"2026-10-02T11:15:00Z","v":600,"vw":50.52},{"c":50.5201,"h":50.5201,"l":50.52,"n":2,"o":50.52,"t":"2026-10-02T12:45:00Z","v":600,"vw":50.52005},{"c":50.53,"h":50.53,"l":50.52,"n":7,"o":50.53,"t":"2026-10-02T13:15:00Z","v":5189,"vw":50.526736},{"c":50.525,"h":50.53,"l":50.52,"n":271,"o":50.52,"t":"2026-10-02T13:30:00Z","v":293462,"vw":50.527571},{"c":50.525,"h":50.53,"l":50.52,"n":228,"o":50.5206,"t":"2026-10-02T13:45:00Z","v":73578,"vw":50.52471},{"c":50.525,"h":50.53,"l":50.52,"n":181,"o":50.53,"t":"2026-10-02T14:00:00Z","v":24568,"vw":50.523878},{"c":50.525,"h":50.53,"l":50.52,"n":168,"o":50.525,"t":"2026-10-02T14:15:00Z","v":31865,"vw":50.525461},{"c":50.525,"h":50.53,"l":50.52,"n":181,"o":50.525,"t":"2026-10-02T14:30:00Z","v":50659,"vw":50.526011},{"c":50.52,"h":50.53,"l":50.52,"n":249,"o":50.525,"t":"2026-10-02T14:45:00Z","v":92627,"vw":50.524378},{"c":50.52,"h":50.53,"l":50.52,"n":173,"o":50.525,"t":"2026-10-02T15:00:00Z","v":35854,"vw":50.523913},{"c":50.5221,"h":50.53,"l":50.52,"n":196,"o":50.53,"t":"2026-10-02T15:15:00Z","v":76127,"vw":50.525885},{"c":50.5223,"h":50.53,"l":50.52,"n":131,"o":50.5299,"t":"2026-10-02T15:30:00Z","v":24847,"vw":50.525491},{"c":50.5299,"h":50.53,"l":50.52,"n":88,"o":50.5299,"t":"2026-10-02T15:45:00Z","v":46393,"vw":50.527332},{"c":50.525,"h":50.53,"l":50.52,"n":274,"o":50.525,"t":"2026-10-02T16:00:00Z","v":49082,"vw":50.526624},{"c":50.525,"h":50.53,"l":50.52,"n":190,"o":50.525,"t":"2026-10-02T16:15:00Z","v":89114,"vw":50.524},{"c":50.5208,"h":50.53,"l":50.52,"n":97,"o":50.525,"t":"2026-10-02T16:30:00Z","v":16621,"vw":50.525138},{"c":50.525,"h":50.53,"l":50.52,"n":111,"o":50.525,"t":"2026-10-02T16:45:00Z","v":34711,"vw":50.525102},{"c":50.525,"h":50.53,"l":50.52,"n":72,"o":50.53,"t":"2026-10-02T17:00:00Z","v":17676,"vw":50.526512},{"c":50.5223,"h":50.53,"l":50.52,"n":152,"o":50.5223,"t":"2026-10-02T17:15:00Z","v":35197,"vw":50.525215},{"c":50.5201,"h":50.53,"l":50.52,"n":72,"o":50.525,"t":"2026-10-02T17:30:00Z","v":28823,"vw":50.521887},{"c":50.525,"h":50.53,"l":50.52,"n":406,"o":50.52,"t":"2026-10-02T17:45:00Z","v":196303,"vw":50.529293},{"c":50.53,"h":50.53,"l":50.52,"n":72,"o":50.53,"t":"2026-10-02T18:00:00Z","v":35022,"vw":50.528745},{"c":50.525,"h":50.53,"l":50.52,"n":120,"o":50.5221,"t":"2026-10-02T18:15:00Z","v":51244,"vw":50.526381},{"c":50.53,"h":50.53,"l":50.52,"n":91,"o":50.528,"t":"2026-10-02T18:30:00Z","v":45159,"vw":50.521904},{"c":50.525,"h":50.53,"l":50.52,"n":105,"o":50.5277,"t":"2026-10-02T18:45:00Z","v":45476,"vw":50.525084},{"c":50.525,"h":50.53,"l":50.52,"n":241,"o":50.5223,"t":"2026-10-02T19:00:00Z","v":79676,"vw":50.523828},{"c":50.5276,"h":50.53,"l":50.52,"n":362,"o":50.528,"t":"2026-10-02T19:15:00Z","v":102368,"vw":50.527259},{"c":50.529,"h":50.53,"l":50.52,"n":223,"o":50.525,"t":"2026-10-02T19:30:00Z","v":93808,"vw":50.525367},{"c":50.53,"h":50.53,"l":50.52,"n":258,"o":50.525,"t":"2026-10-02T19:45:00Z","v":73168,"vw":50.52733},{"c":50.53,"h":50.53,"l":50.5299,"n":17,"o":50.53,"t":"2026-10-02T20:00:00Z","v":16318,"vw":50.529999},{"c":50.525,"h":50.525,"l":50.525,"n":6,"o":50.525,"t":"2026-10-02T20:15:00Z","v":1030,"vw":50.525},{"c":50.52,"h":50.52,"l":50.52,"n":3,"o":50.52,"t":"2026-10-02T20:30:00Z","v":12561,"vw":50.52},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-02T20:45:00Z","v":353,"vw":50.53},{"c":50.52,"h":50.52,"l":50.52,"n":1,"o":50.52,"t":"2026-10-02T21:00:00Z","v":115,"vw":50.52},{"c":50.5297,"h":50.5297,"l":50.52,"n":2,"o":50.52,"t":"2026-10-02T22:15:00Z","v":272,"vw":50.525884},{"c":50.5215,"h":50.5215,"l":50.5215,"n":1,"o":50.5215,"t":"2026-10-02T22:30:00Z","v":209,"vw":50.5215},{"c":50.53,"h":50.53,"l":50.53,"n":2,"o":50.53,"t":"2026-10-02T23:15:00Z","v":9020,"vw":50.53},{"c":50.525,"h":50.525,"l":50.525,"n":5,"o":50.525,"t":"2026-10-02T23:30:00Z","v":1004,"vw":50.525},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-02T23:45:00Z","v":2640,"vw":50.53},{"c":50.5295,"h":50.5295,"l":50.5202,"n":6,"o":50.525,"t":"2026-10-05T11:00:00Z","v":2150,"vw":50.524868},{"c":50.5216,"h":50.5216,"l":50.5216,"n":1,"o":50.5216,"t":"2026-10-05T11:30:00Z","v":200,"vw":50.5216},{"c":50.5214,"h":50.5214,"l":50.5214,"n":2,"o":50.5214,"t":"2026-10-05T12:00:00Z","v":235,"vw":50.5214},{"c":50.5215,"h":50.5219,"l":50.5215,"n":2,"o":50.5219,"t":"2026-10-05T12:45:00Z","v":1000,"vw":50.52154},{"c":50.5201,"h":50.5201,"l":50.5201,"n":1,"o":50.5201,"t":"2026-10-05T13:15:00Z","v":589,"vw":50.5201},{"c":50.525,"h":50.53,"l":50.52,"n":373,"o":50.53,"t":"2026-10-05T13:30:00Z","v":92508,"vw":50.527366},{"c":50.5223,"h":50.53,"l":50.52,"n":218,"o":50.5299,"t":"2026-10-05T13:45:00Z","v":240867,"vw":50.529503},{"c":50.5201,"h":50.53,"l":50.52,"n":184,"o":50.53,"t":"2026-10-05T14:00:00Z","v":53560,"vw":50.528286},{"c":50.5299,"h":50.53,"l":50.52,"n":140,"o":50.525,"t":"2026-10-05T14:15:00Z","v":13836,"vw":50.527646},{"c":50.53,"h":50.53,"l":50.5201,"n":372,"o":50.53,"t":"2026-10-05T14:30:00Z","v":196829,"vw":50.529068},{"c":50.53,"h":50.53,"l":50.52,"n":526,"o":50.525,"t":"2026-10-05T14:45:00Z","v":55481,"vw":50.52841},{"c":50.53,"h":50.53,"l":50.5244,"n":162,"o":50.53,"t":"2026-10-05T15:00:00Z","v":44488,"vw":50.529247},{"c":50.5223,"h":50.53,"l":50.52,"n":171,"o":50.53,"t":"2026-10-05T15:15:00Z","v":47883,"vw":50.528141},{"c":50.525,"h":50.53,"l":50.52,"n":259,"o":50.525,"t":"2026-10-05T15:30:00Z","v":342238,"vw":50.521884},{"c":50.535,"h":50.54,"l":50.52,"n":535,"o":50.5299,"t":"2026-10-05T15:45:00Z","v":145963,"vw":50.530926},{"c":50.535,"h":50.54,"l":50.53,"n":270,"o":50.535,"t":"2026-10-05T16:00:00Z","v":75362,"vw":50.536135},{"c":50.535,"h":50.54,"l":50.53,"n":181,"o":50.5321,"t":"2026-10-05T16:15:00Z","v":33677,"vw":50.536376},{"c":50.5359,"h":50.54,"l":50.53,"n":149,"o":50.5301,"t":"2026-10-05T16:30:00Z","v":17662,"vw":50.536057},{"c":50.531,"h":50.54,"l":50.53,"n":200,"o":50.5376,"t":"2026-10-05T16:45:00Z","v":38155,"vw":50.53462},{"c":50.53,"h":50.54,"l":50.53,"n":141,"o":50.535,"t":"2026-10-05T17:00:00Z","v":29852,"vw":50.533949},{"c":50.538,"h":50.54,"l":50.53,"n":235,"o":50.5376,"t":"2026-10-05T17:15:00Z","v":65900,"vw":50.534731},{"c":50.5381,"h":50.54,"l":50.53,"n":200,"o":50.535,"t":"2026-10-05T17:30:00Z","v":215383,"vw":50.530579},{"c":50.53,"h":50.54,"l":50.53,"n":193,"o":50.5377,"t":"2026-10-05T17:45:00Z","v":72769,"vw":50.533903},{"c":50.534,"h":50.54,"l":50.53,"n":142,"o":50.535,"t":"2026-10-05T18:00:00Z","v":67463,"vw":50.536149},{"c":50.53,"h":50.54,"l":50.53,"n":246,"o":50.535,"t":"2026-10-05T18:15:00Z","v":96931,"vw":50.536447},{"c":50.535,"h":50.54,"l":50.53,"n":319,"o":50.535,"t":"2026-10-05T18:30:00Z","v":98658,"vw":50.532847},{"c":50.53,"h":50.54,"l":50.53,"n":270,"o":50.5306,"t":"2026-10-05T18:45:00Z","v":102741,"vw":50.534005},{"c":50.5323,"h":50.54,"l":50.53,"n":276,"o":50.5308,"t":"2026-10-05T19:00:00Z","v":101414,"vw":50.531937},{"c":50.53,"h":50.54,"l":50.53,"n":304,"o":50.535,"t":"2026-10-05T19:15:00Z","v":76891,"vw":50.532206},{"c":50.535,"h":50.54,"l":50.53,"n":314,"o":50.5377,"t":"2026-10-05T19:30:00Z","v":232927,"vw":50.536389},{"c":50.53,"h":50.54,"l":50.53,"n":396,"o":50.54,"t":"2026-10-05T19:45:00Z","v":182924,"vw":50.534207},{"c":50.54,"h":50.54,"l":50.53,"n":14,"o":50.54,"t":"2026-10-05T20:00:00Z","v":19615,"vw":50.53729},{"c":50.5397,"h":50.5397,"l":50.5397,"n":2,"o":50.5397,"t":"2026-10-05T20:15:00Z","v":199,"vw":50.5397},{"c":50.5315,"h":50.5315,"l":50.5315,"n":1,"o":50.5315,"t":"2026-10-05T20:30:00Z","v":100,"vw":50.5315},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-05T20:45:00Z","v":500,"vw":50.53},{"c":50.5385,"h":50.5385,"l":50.5385,"n":1,"o":50.5385,"t":"2026-10-05T21:15:00Z","v":100,"vw":50.5385},{"c":50.53,"h":50.54,"l":50.53,"n":2,"o":50.54,"t":"2026-10-05T22:00:00Z","v":435,"vw":50.533172},{"c":50.53,"h":50.53,"l":50.53,"n":2,"o":50.53,"t":"2026-10-05T22:45:00Z","v":941,"vw":50.53},{"c":50.5399,"h":50.5399,"l":50.5399,"n":1,"o":50.5399,"t":"2026-10-05T23:15:00Z","v":167,"vw":50.5399},{"c":50.5399,"h":50.54,"l":50.535,"n":14,"o":50.5399,"t":"2026-10-05T23:30:00Z","v":3605,"vw":50.538967},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-05T23:45:00Z","v":2000,"vw":50.54},{"c":50.54,"h":50.54,"l":50.54,"n":2,"o":50.54,"t":"2026-10-06T08:00:00Z","v":307,"vw":50.54},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-06T09:15:00Z","v":300,"vw":50.53},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-06T10:30:00Z","v":1850,"vw":50.53},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-06T11:30:00Z","v":435,"vw":50.53},{"c":50.5308,"h":50.5308,"l":50.5308,"n":1,"o":50.5308,"t":"2026-10-06T12:15:00Z","v":200,"vw":50.5308},{"c":50.5315,"h":50.5315,"l":50.5315,"n":1,"o":50.5315,"t":"2026-10-06T12:30:00Z","v":500,"vw":50.5315},{"c":50.53,"h":50.532,"l":50.53,"n":3,"o":50.532,"t":"2026-10-06T13:00:00Z","v":1400,"vw":50.530143},{"c":50.53,"h":50.54,"l":50.53,"n":489,"o":50.54,"t":"2026-10-06T13:30:00Z","v":77499,"vw":50.536276},{"c":50.535,"h":50.54,"l":50.53,"n":511,"o":50.54,"t":"2026-10-06T13:45:00Z","v":121662,"vw":50.532517},{"c":50.535,"h":50.54,"l":50.53,"n":567,"o":50.535,"t":"2026-10-06T14:00:00Z","v":77089,"vw":50.537249},{"c":50.535,"h":50.54,"l":50.53,"n":461,"o":50.535,"t":"2026-10-06T14:15:00Z","v":136084,"vw":50.537967},{"c":50.535,"h":50.54,"l":50.53,"n":466,"o":50.535,"t":"2026-10-06T14:30:00Z","v":67046,"vw":50.535446},{"c":50.5377,"h":50.54,"l":50.53,"n":369,"o":50.535,"t":"2026-10-06T14:45:00Z","v":427291,"vw":50.531248},{"c":50.535,"h":50.54,"l":50.53,"n":300,"o":50.5377,"t":"2026-10-06T15:00:00Z","v":35213,"vw":50.534605},{"c":50.535,"h":50.54,"l":50.53,"n":324,"o":50.535,"t":"2026-10-06T15:15:00Z","v":63524,"vw":50.536355},{"c":50.535,"h":50.54,"l":50.53,"n":371,"o":50.535,"t":"2026-10-06T15:30:00Z","v":101170,"vw":50.532552},{"c":50.535,"h":50.54,"l":50.53,"n":263,"o":50.5377,"t":"2026-10-06T15:45:00Z","v":66765,"vw":50.53392},{"c":50.5377,"h":50.54,"l":50.53,"n":251,"o":50.535,"t":"2026-10-06T16:00:00Z","v":49610,"vw":50.537809},{"c":50.53,"h":50.54,"l":50.53,"n":243,"o":50.5399,"t":"2026-10-06T16:15:00Z","v":36774,"vw":50.537209},{"c":50.5377,"h":50.54,"l":50.53,"n":177,"o":50.535,"t":"2026-10-06T16:30:00Z","v":37069,"vw":50.53389},{"c":50.535,"h":50.54,"l":50.53,"n":178,"o":50.538,"t":"2026-10-06T16:45:00Z","v":41083,"vw":50.538742},{"c":50.535,"h":50.5399,"l":50.53,"n":216,"o":50.535,"t":"2026-10-06T17:00:00Z","v":38668,"vw":50.53572},{"c":50.5321,"h":50.5399,"l":50.53,"n":147,"o":50.535,"t":"2026-10-06T17:15:00Z","v":19519,"vw":50.533761},{"c":50.535,"h":50.54,"l":50.53,"n":255,"o":50.5376,"t":"2026-10-06T17:30:00Z","v":21493,"vw":50.537364},{"c":50.535,"h":50.54,"l":50.53,"n":199,"o":50.535,"t":"2026-10-06T17:45:00Z","v":23607,"vw":50.534964},{"c":50.535,"h":50.54,"l":50.53,"n":290,"o":50.5301,"t":"2026-10-06T18:00:00Z","v":48001,"vw":50.535716},{"c":50.53,"h":50.54,"l":50.53,"n":288,"o":50.535,"t":"2026-10-06T18:15:00Z","v":45134,"vw":50.535786},{"c":50.535,"h":50.54,"l":50.5301,"n":223,"o":50.535,"t":"2026-10-06T18:30:00Z","v":83478,"vw":50.538074},{"c":50.539,"h":50.54,"l":50.53,"n":197,"o":50.535,"t":"2026-10-06T18:45:00Z","v":74511,"vw":50.536637},{"c":50.5381,"h":50.54,"l":50.53,"n":302,"o":50.532,"t":"2026-10-06T19:00:00Z","v":97397,"vw":50.534154},{"c":50.535,"h":50.54,"l":50.53,"n":274,"o":50.535,"t":"2026-10-06T19:15:00Z","v":88372,"vw":50.536773},{"c":50.5324,"h":50.54,"l":50.53,"n":324,"o":50.535,"t":"2026-10-06T19:30:00Z","v":121525,"vw":50.537586},{"c":50.54,"h":50.54,"l":50.53,"n":368,"o":50.539,"t":"2026-10-06T19:45:00Z","v":81877,"vw":50.536939},{"c":50.5395,"h":50.54,"l":50.53,"n":34,"o":50.54,"t":"2026-10-06T20:00:00Z","v":56102,"vw":50.539925},{"c":50.54,"h":50.54,"l":50.54,"n":5,"o":50.54,"t":"2026-10-06T20:15:00Z","v":3543,"vw":50.54},{"c":50.54,"h":50.54,"l":50.54,"n":2,"o":50.54,"t":"2026-10-06T20:30:00Z","v":250,"vw":50.54},{"c":50.5301,"h":50.5315,"l":50.53,"n":15,"o":50.53,"t":"2026-10-06T22:15:00Z","v":12960,"vw":50.530077},{"c":50.532,"h":50.532,"l":50.532,"n":1,"o":50.532,"t":"2026-10-06T22:30:00Z","v":100,"vw":50.532},{"c":50.54,"h":50.54,"l":50.54,"n":10,"o":50.54,"t":"2026-10-06T23:00:00Z","v":8650,"vw":50.54},{"c":50.54,"h":50.54,"l":50.54,"n":4,"o":50.54,"t":"2026-10-06T23:15:00Z","v":4500,"vw":50.54},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-06T23:30:00Z","v":102,"vw":50.54},{"c":50.54,"h":50.54,"l":50.54,"n":3,"o":50.54,"t":"2026-10-06T23:45:00Z","v":809,"vw":50.54},{"c":50.54,"h":50.54,"l":50.54,"n":2,"o":50.54,"t":"2026-10-07T10:00:00Z","v":129,"vw":50.54},{"c":50.545,"h":50.545,"l":50.545,"n":9,"o":50.545,"t":"2026-10-07T11:00:00Z","v":1659,"vw":50.545},{"c":50.5491,"h":50.5491,"l":50.5491,"n":1,"o":50.5491,"t":"2026-10-07T12:00:00Z","v":1995,"vw":50.5491},{"c":50.5482,"h":50.5482,"l":50.5481,"n":2,"o":50.5481,"t":"2026-10-07T12:15:00Z","v":925,"vw":50.54817},{"c":50.5415,"h":50.5415,"l":50.5415,"n":1,"o":50.5415,"t":"2026-10-07T13:15:00Z","v":435,"vw":50.5415},{"c":50.545,"h":50.55,"l":50.54,"n":517,"o":50.54,"t":"2026-10-07T13:30:00Z","v":159564,"vw":50.541707},{"c":50.545,"h":50.55,"l":50.54,"n":245,"o":50.545,"t":"2026-10-07T13:45:00Z","v":54633,"vw":50.542792},{"c":50.545,"h":50.55,"l":50.54,"n":266,"o":50.5401,"t":"2026-10-07T14:00:00Z","v":57208,"vw":50.541653},{"c":50.5401,"h":50.55,"l":50.54,"n":258,"o":50.545,"t":"2026-10-07T14:15:00Z","v":160508,"vw":50.547028},{"c":50.5477,"h":50.55,"l":50.54,"n":303,"o":50.5423,"t":"2026-10-07T14:30:00Z","v":57690,"vw":50.545947},{"c":50.54,"h":50.55,"l":50.54,"n":192,"o":50.545,"t":"2026-10-07T14:45:00Z","v":49464,"vw":50.544884},{"c":50.545,"h":50.55,"l":50.54,"n":225,"o":50.545,"t":"2026-10-07T15:00:00Z","v":48268,"vw":50.545023},{"c":50.542,"h":50.55,"l":50.54,"n":220,"o":50.54,"t":"2026-10-07T15:15:00Z","v":205568,"vw":50.540936},{"c":50.5441,"h":50.55,"l":50.54,"n":196,"o":50.5478,"t":"2026-10-07T15:30:00Z","v":55964,"vw":50.543676},{"c":50.545,"h":50.55,"l":50.54,"n":196,"o":50.5401,"t":"2026-10-07T15:45:00Z","v":43171,"vw":50.547355},{"c":50.545,"h":50.55,"l":50.54,"n":181,"o":50.545,"t":"2026-10-07T16:00:00Z","v":41891,"vw":50.544124},{"c":50.54,"h":50.55,"l":50.54,"n":196,"o":50.5407,"t":"2026-10-07T16:15:00Z","v":65625,"vw":50.541726},{"c":50.55,"h":50.55,"l":50.54,"n":193,"o":50.54,"t":"2026-10-07T16:30:00Z","v":34772,"vw":50.543383},{"c":50.545,"h":50.55,"l":50.54,"n":156,"o":50.55,"t":"2026-10-07T16:45:00Z","v":31172,"vw":50.544227},{"c":50.5401,"h":50.55,"l":50.54,"n":187,"o":50.54,"t":"2026-10-07T17:00:00Z","v":79503,"vw":50.542867},{"c":50.545,"h":50.55,"l":50.54,"n":191,"o":50.5401,"t":"2026-10-07T17:15:00Z","v":75672,"vw":50.545904},{"c":50.5499,"h":50.55,"l":50.54,"n":157,"o":50.545,"t":"2026-10-07T17:30:00Z","v":42282,"vw":50.545901},{"c":50.548,"h":50.55,"l":50.54,"n":212,"o":50.5499,"t":"2026-10-07T17:45:00Z","v":48540,"vw":50.544664},{"c":50.545,"h":50.55,"l":50.54,"n":177,"o":50.545,"t":"2026-10-07T18:00:00Z","v":37943,"vw":50.542084},{"c":50.5478,"h":50.55,"l":50.54,"n":154,"o":50.545,"t":"2026-10-07T18:15:00Z","v":34094,"vw":50.54745},{"c":50.55,"h":50.55,"l":50.54,"n":146,"o":50.544,"t":"2026-10-07T18:30:00Z","v":34289,"vw":50.547632},{"c":50.55,"h":50.55,"l":50.54,"n":130,"o":50.548,"t":"2026-10-07T18:45:00Z","v":40191,"vw":50.54468},{"c":50.54,"h":50.55,"l":50.54,"n":187,"o":50.5401,"t":"2026-10-07T19:00:00Z","v":125590,"vw":50.543454},{"c":50.545,"h":50.55,"l":50.54,"n":251,"o":50.54,"t":"2026-10-07T19:15:00Z","v":52323,"vw":50.544461},{"c":50.5499,"h":50.55,"l":50.54,"n":669,"o":50.5477,"t":"2026-10-07T19:30:00Z","v":97783,"vw":50.546917},{"c":50.54,"h":50.55,"l":50.54,"n":329,"o":50.5423,"t":"2026-10-07T19:45:00Z","v":212237,"vw":50.5434},{"c":50.5401,"h":50.5496,"l":50.54,"n":15,"o":50.54,"t":"2026-10-07T20:00:00Z","v":2821,"vw":50.540351},{"c":50.5485,"h":50.55,"l":50.5406,"n":3,"o":50.5406,"t":"2026-10-07T20:15:00Z","v":1337,"vw":50.548452},{"c":50.5496,"h":50.5496,"l":50.54,"n":3,"o":50.54,"t":"2026-10-07T21:15:00Z","v":476,"vw":50.542056},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-10-07T23:30:00Z","v":2000,"vw":50.55},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-08T10:45:00Z","v":2245,"vw":50.54},{"c":50.55,"h":50.55,"l":50.55,"n":2,"o":50.55,"t":"2026-10-08T11:00:00Z","v":381,"vw":50.55},{"c":50.545,"h":50.545,"l":50.545,"n":1,"o":50.545,"t":"2026-10-08T12:30:00Z","v":300,"vw":50.545},{"c":50.55,"h":50.55,"l":50.545,"n":9,"o":50.545,"t":"2026-10-08T13:00:00Z","v":1648,"vw":50.545385},{"c":50.545,"h":50.545,"l":50.545,"n":1,"o":50.545,"t":"2026-10-08T13:15:00Z","v":300,"vw":50.545},{"c":50.54,"h":50.55,"l":50.54,"n":387,"o":50.55,"t":"2026-10-08T13:30:00Z","v":58396,"vw":50.547462},{"c":50.55,"h":50.55,"l":50.54,"n":477,"o":50.55,"t":"2026-10-08T13:45:00Z","v":93076,"vw":50.54497},{"c":50.545,"h":50.55,"l":50.54,"n":248,"o":50.54,"t":"2026-10-08T14:00:00Z","v":35241,"vw":50.54669},{"c":50.55,"h":50.55,"l":50.54,"n":376,"o":50.545,"t":"2026-10-08T14:15:00Z","v":85799,"vw":50.543154},{"c":50.55,"h":50.55,"l":50.54,"n":393,"o":50.54,"t":"2026-10-08T14:30:00Z","v":91147,"vw":50.544146},{"c":50.54,"h":50.55,"l":50.54,"n":368,"o":50.55,"t":"2026-10-08T14:45:00Z","v":66115,"vw":50.54562},{"c":50.54,"h":50.55,"l":50.54,"n":277,"o":50.55,"t":"2026-10-08T15:00:00Z","v":26103,"vw":50.54659},{"c":50.545,"h":50.55,"l":50.54,"n":237,"o":50.55,"t":"2026-10-08T15:15:00Z","v":75818,"vw":50.548898},{"c":50.55,"h":50.55,"l":50.54,"n":201,"o":50.55,"t":"2026-10-08T15:30:00Z","v":71867,"vw":50.548217},{"c":50.55,"h":50.55,"l":50.54,"n":302,"o":50.55,"t":"2026-10-08T15:45:00Z","v":61310,"vw":50.547923},{"c":50.54,"h":50.55,"l":50.54,"n":285,"o":50.55,"t":"2026-10-08T16:00:00Z","v":44638,"vw":50.545524},{"c":50.54,"h":50.55,"l":50.54,"n":227,"o":50.55,"t":"2026-10-08T16:15:00Z","v":42303,"vw":50.546505},{"c":50.545,"h":50.55,"l":50.54,"n":245,"o":50.54,"t":"2026-10-08T16:30:00Z","v":54864,"vw":50.544845},{"c":50.54,"h":50.55,"l":50.54,"n":336,"o":50.55,"t":"2026-10-08T16:45:00Z","v":68636,"vw":50.547234},{"c":50.56,"h":50.56,"l":50.54,"n":825,"o":50.55,"t":"2026-10-08T17:00:00Z","v":445914,"vw":50.550975},{"c":50.56,"h":50.56,"l":50.55,"n":232,"o":50.55,"t":"2026-10-08T17:15:00Z","v":204601,"vw":50.55688},{"c":50.56,"h":50.56,"l":50.55,"n":209,"o":50.56,"t":"2026-10-08T17:30:00Z","v":137418,"vw":50.554998},{"c":50.555,"h":50.56,"l":50.55,"n":173,"o":50.56,"t":"2026-10-08T17:45:00Z","v":49765,"vw":50.552876},{"c":50.558,"h":50.56,"l":50.55,"n":134,"o":50.555,"t":"2026-10-08T18:00:00Z","v":58311,"vw":50.556421},{"c":50.55,"h":50.56,"l":50.55,"n":272,"o":50.56,"t":"2026-10-08T18:15:00Z","v":116422,"vw":50.556504},{"c":50.55,"h":50.56,"l":50.55,"n":144,"o":50.55,"t":"2026-10-08T18:30:00Z","v":60448,"vw":50.551973},{"c":50.555,"h":50.56,"l":50.55,"n":151,"o":50.55,"t":"2026-10-08T18:45:00Z","v":36649,"vw":50.554957},{"c":50.55,"h":50.56,"l":50.55,"n":159,"o":50.555,"t":"2026-10-08T19:00:00Z","v":147530,"vw":50.558202},{"c":50.55,"h":50.56,"l":50.55,"n":187,"o":50.55,"t":"2026-10-08T19:15:00Z","v":104279,"vw":50.555997},{"c":50.56,"h":50.56,"l":50.55,"n":212,"o":50.558,"t":"2026-10-08T19:30:00Z","v":93620,"vw":50.555082},{"c":50.555,"h":50.56,"l":50.55,"n":227,"o":50.555,"t":"2026-10-08T19:45:00Z","v":66878,"vw":50.555274},{"c":50.555,"h":50.56,"l":50.555,"n":9,"o":50.56,"t":"2026-10-08T20:00:00Z","v":13243,"vw":50.559962},{"c":50.5506,"h":50.5506,"l":50.5506,"n":1,"o":50.5506,"t":"2026-10-08T20:15:00Z","v":152,"vw":50.5506},{"c":50.5598,"h":50.5598,"l":50.5598,"n":3,"o":50.5598,"t":"2026-10-08T20:30:00Z","v":164,"vw":50.5598},{"c":50.55,"h":50.56,"l":50.55,"n":2,"o":50.56,"t":"2026-10-08T20:45:00Z","v":565,"vw":50.55646},{"c":50.5506,"h":50.5506,"l":50.5506,"n":2,"o":50.5506,"t":"2026-10-08T21:00:00Z","v":172,"vw":50.5506},{"c":50.56,"h":50.56,"l":50.56,"n":3,"o":50.56,"t":"2026-10-08T22:45:00Z","v":4616,"vw":50.56},{"c":50.5587,"h":50.5587,"l":50.5587,"n":1,"o":50.5587,"t":"2026-10-08T23:30:00Z","v":2000,"vw":50.5587},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-09T09:30:00Z","v":100,"vw":50.56},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-09T10:00:00Z","v":151,"vw":50.56},{"c":50.565,"h":50.565,"l":50.56,"n":9,"o":50.56,"t":"2026-10-09T11:00:00Z","v":1441,"vw":50.562399},{"c":50.565,"h":50.57,"l":50.56,"n":277,"o":50.57,"t":"2026-10-09T13:30:00Z","v":43906,"vw":50.568903},{"c":50.565,"h":50.57,"l":50.56,"n":121,"o":50.565,"t":"2026-10-09T13:45:00Z","v":23643,"vw":50.568315},{"c":50.57,"h":50.57,"l":50.56,"n":179,"o":50.565,"t":"2026-10-09T14:00:00Z","v":17683,"vw":50.565954},{"c":50.565,"h":50.57,"l":50.5601,"n":193,"o":50.565,"t":"2026-10-09T14:15:00Z","v":21627,"vw":50.565501},{"c":50.5621,"h":50.57,"l":50.56,"n":150,"o":50.5623,"t":"2026-10-09T14:30:00Z","v":111750,"vw":50.568538},{"c":50.5699,"h":50.57,"l":50.56,"n":184,"o":50.57,"t":"2026-10-09T14:45:00Z","v":30621,"vw":50.567796},{"c":50.565,"h":50.57,"l":50.56,"n":208,"o":50.5624,"t":"2026-10-09T15:00:00Z","v":53197,"vw":50.563944},{"c":50.57,"h":50.57,"l":50.56,"n":344,"o":50.57,"t":"2026-10-09T15:15:00Z","v":170222,"vw":50.569604},{"c":50.57,"h":50.58,"l":50.57,"n":355,"o":50.57,"t":"2026-10-09T15:30:00Z","v":70895,"vw":50.574732},{"c":50.5752,"h":50.58,"l":50.57,"n":165,"o":50.5741,"t":"2026-10-09T15:45:00Z","v":49628,"vw":50.576715},{"c":50.572,"h":50.58,"l":50.57,"n":148,"o":50.575,"t":"2026-10-09T16:00:00Z","v":14091,"vw":50.573626},{"c":50.575,"h":50.58,"l":50.57,"n":91,"o":50.5742,"t":"2026-10-09T16:15:00Z","v":10714,"vw":50.575035},{"c":50.5759,"h":50.58,"l":50.57,"n":289,"o":50.575,"t":"2026-10-09T16:30:00Z","v":582019,"vw":50.571126},{"c":50.5763,"h":50.58,"l":50.57,"n":129,"o":50.5722,"t":"2026-10-09T16:45:00Z","v":40146,"vw":50.573282},{"c":50.57,"h":50.58,"l":50.57,"n":163,"o":50.575,"t":"2026-10-09T17:00:00Z","v":29679,"vw":50.574941},{"c":50.5711,"h":50.58,"l":50.57,"n":123,"o":50.57,"t":"2026-10-09T17:15:00Z","v":21879,"vw":50.575219},{"c":50.5701,"h":50.58,"l":50.57,"n":129,"o":50.575,"t":"2026-10-09T17:30:00Z","v":44330,"vw":50.575272},{"c":50.575,"h":50.58,"l":50.57,"n":119,"o":50.5757,"t":"2026-10-09T17:45:00Z","v":27594,"vw":50.572827},{"c":50.57,"h":50.58,"l":50.57,"n":123,"o":50.575,"t":"2026-10-09T18:00:00Z","v":22648,"vw":50.574003},{"c":50.575,"h":50.58,"l":50.57,"n":174,"o":50.5741,"t":"2026-10-09T18:15:00Z","v":65086,"vw":50.574251},{"c":50.5741,"h":50.5799,"l":50.57,"n":132,"o":50.575,"t":"2026-10-09T18:30:00Z","v":24861,"vw":50.571964},{"c":50.575,"h":50.58,"l":50.57,"n":1076,"o":50.5707,"t":"2026-10-09T18:45:00Z","v":224473,"vw":50.572513},{"c":50.575,"h":50.58,"l":50.57,"n":145,"o":50.57,"t":"2026-10-09T19:00:00Z","v":263200,"vw":50.570383},{"c":50.57,"h":50.58,"l":50.57,"n":180,"o":50.57,"t":"2026-10-09T19:15:00Z","v":30655,"vw":50.575685},{"c":50.5707,"h":50.58,"l":50.57,"n":222,"o":50.57,"t":"2026-10-09T19:30:00Z","v":124755,"vw":50.573874},{"c":50.575,"h":50.58,"l":50.57,"n":336,"o":50.57,"t":"2026-10-09T19:45:00Z","v":111512,"vw":50.57383},{"c":50.58,"h":50.58,"l":50.57,"n":23,"o":50.57,"t":"2026-10-09T20:00:00Z","v":36874,"vw":50.570603},{"c":50.5796,"h":50.5796,"l":50.5796,"n":1,"o":50.5796,"t":"2026-10-09T21:15:00Z","v":1100,"vw":50.5796},{"c":50.57,"h":50.57,"l":50.57,"n":4,"o":50.57,"t":"2026-10-09T21:45:00Z","v":550,"vw":50.57},{"c":50.57,"h":50.57,"l":50.57,"n":4,"o":50.57,"t":"2026-10-09T22:00:00Z","v":400,"vw":50.57},{"c":50.57,"h":50.57,"l":50.57,"n":3,"o":50.57,"t":"2026-10-09T22:15:00Z","v":994,"vw":50.57},{"c":50.57,"h":50.57,"l":50.57,"n":3,"o":50.57,"t":"2026-10-09T22:30:00Z","v":590,"vw":50.57},{"c":50.5799,"h":50.5799,"l":50.5799,"n":2,"o":50.5799,"t":"2026-10-12T11:00:00Z","v":570,"vw":50.5799},{"c":50.575,"h":50.575,"l":50.575,"n":2,"o":50.575,"t":"2026-10-12T11:15:00Z","v":200,"vw":50.575},{"c":50.5709,"h":50.58,"l":50.57,"n":187,"o":50.57,"t":"2026-10-12T13:30:00Z","v":69560,"vw":50.570633},{"c":50.575,"h":50.58,"l":50.57,"n":79,"o":50.5791,"t":"2026-10-12T13:45:00Z","v":17363,"vw":50.575147},{"c":50.5779,"h":50.58,"l":50.57,"n":85,"o":50.5701,"t":"2026-10-12T14:00:00Z","v":17230,"vw":50.577072},{"c":50.575,"h":50.58,"l":50.57,"n":118,"o":50.57,"t":"2026-10-12T14:15:00Z","v":77642,"vw":50.576429},{"c":50.575,"h":50.58,"l":50.57,"n":114,"o":50.575,"t":"2026-10-12T14:30:00Z","v":40784,"vw":50.575487},{"c":50.57,"h":50.58,"l":50.57,"n":80,"o":50.57,"t":"2026-10-12T14:45:00Z","v":18154,"vw":50.572635},{"c":50.5723,"h":50.58,"l":50.57,"n":129,"o":50.57,"t":"2026-10-12T15:00:00Z","v":32672,"vw":50.572633},{"c":50.578,"h":50.58,"l":50.57,"n":69,"o":50.5778,"t":"2026-10-12T15:15:00Z","v":24233,"vw":50.57672},{"c":50.575,"h":50.58,"l":50.57,"n":180,"o":50.575,"t":"2026-10-12T15:30:00Z","v":198107,"vw":50.570909},{"c":50.575,"h":50.58,"l":50.57,"n":122,"o":50.575,"t":"2026-10-12T15:45:00Z","v":29891,"vw":50.574326},{"c":50.57,"h":50.58,"l":50.57,"n":83,"o":50.5722,"t":"2026-10-12T16:00:00Z","v":23929,"vw":50.574194},{"c":50.57,"h":50.58,"l":50.57,"n":98,"o":50.5701,"t":"2026-10-12T16:15:00Z","v":26197,"vw":50.573512},{"c":50.57,"h":50.58,"l":50.57,"n":112,"o":50.575,"t":"2026-10-12T16:30:00Z","v":46856,"vw":50.5771},{"c":50.57,"h":50.578,"l":50.57,"n":91,"o":50.572,"t":"2026-10-12T16:45:00Z","v":33942,"vw":50.573521},{"c":50.575,"h":50.58,"l":50.57,"n":85,"o":50.575,"t":"2026-10-12T17:00:00Z","v":14341,"vw":50.572754},{"c":50.575,"h":50.58,"l":50.57,"n":81,"o":50.575,"t":"2026-10-12T17:15:00Z","v":12835,"vw":50.57444},{"c":50.575,"h":50.58,"l":50.57,"n":105,"o":50.5701,"t":"2026-10-12T17:30:00Z","v":86115,"vw":50.575523},{"c":50.57,"h":50.58,"l":50.57,"n":115,"o":50.578,"t":"2026-10-12T17:45:00Z","v":18455,"vw":50.573385},{"c":50.575,"h":50.58,"l":50.57,"n":85,"o":50.575,"t":"2026-10-12T18:00:00Z","v":16476,"vw":50.573555},{"c":50.57,"h":50.58,"l":50.57,"n":83,"o":50.57,"t":"2026-10-12T18:15:00Z","v":74547,"vw":50.573835},{"c":50.5707,"h":50.58,"l":50.57,"n":86,"o":50.58,"t":"2026-10-12T18:30:00Z","v":26694,"vw":50.573837},{"c":50.5707,"h":50.578,"l":50.57,"n":63,"o":50.57,"t":"2026-10-12T18:45:00Z","v":16046,"vw":50.571488},{"c":50.57,"h":50.58,"l":50.57,"n":64,"o":50.575,"t":"2026-10-12T19:00:00Z","v":26701,"vw":50.576287},{"c":50.575,"h":50.58,"l":50.57,"n":62,"o":50.5777,"t":"2026-10-12T19:15:00Z","v":28226,"vw":50.574364},{"c":50.575,"h":50.58,"l":50.57,"n":91,"o":50.575,"t":"2026-10-12T19:30:00Z","v":33132,"vw":50.577779},{"c":50.57,"h":50.58,"l":50.57,"n":236,"o":50.575,"t":"2026-10-12T19:45:00Z","v":120437,"vw":50.574328},{"c":50.57,"h":50.58,"l":50.57,"n":20,"o":50.58,"t":"2026-10-12T20:00:00Z","v":10383,"vw":50.579811},{"c":50.57,"h":50.5705,"l":50.57,"n":14,"o":50.57,"t":"2026-10-12T20:15:00Z","v":1156,"vw":50.570135},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-12T20:45:00Z","v":100,"vw":50.57},{"c":50.5704,"h":50.5704,"l":50.5704,"n":1,"o":50.5704,"t":"2026-10-12T21:15:00Z","v":1000,"vw":50.5704},{"c":50.58,"h":50.58,"l":50.58,"n":3,"o":50.58,"t":"2026-10-12T22:15:00Z","v":7236,"vw":50.58},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-12T23:00:00Z","v":200,"vw":50.57},{"c":50.575,"h":50.575,"l":50.57,"n":19,"o":50.57,"t":"2026-10-12T23:15:00Z","v":5122,"vw":50.572159},{"c":50.5701,"h":50.5705,"l":50.5701,"n":5,"o":50.5703,"t":"2026-10-12T23:30:00Z","v":2235,"vw":50.57025},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-13T10:45:00Z","v":100,"vw":50.57},{"c":50.571,"h":50.571,"l":50.571,"n":1,"o":50.571,"t":"2026-10-13T11:00:00Z","v":594,"vw":50.571},{"c":50.5711,"h":50.5711,"l":50.5711,"n":2,"o":50.5711,"t":"2026-10-13T13:00:00Z","v":181,"vw":50.5711},{"c":50.575,"h":50.58,"l":50.57,"n":252,"o":50.58,"t":"2026-10-13T13:30:00Z","v":107451,"vw":50.576622},{"c":50.5799,"h":50.58,"l":50.57,"n":122,"o":50.572,"t":"2026-10-13T13:45:00Z","v":34460,"vw":50.572687},{"c":50.578,"h":50.58,"l":50.57,"n":203,"o":50.5701,"t":"2026-10-13T14:00:00Z","v":29847,"vw":50.575946},{"c":50.57,"h":50.58,"l":50.57,"n":241,"o":50.575,"t":"2026-10-13T14:15:00Z","v":33998,"vw":50.573815},{"c":50.575,"h":50.58,"l":50.57,"n":293,"o":50.57,"t":"2026-10-13T14:30:00Z","v":60903,"vw":50.574422},{"c":50.575,"h":50.5799,"l":50.57,"n":245,"o":50.575,"t":"2026-10-13T14:45:00Z","v":32617,"vw":50.573323},{"c":50.575,"h":50.58,"l":50.57,"n":172,"o":50.5723,"t":"2026-10-13T15:00:00Z","v":31251,"vw":50.574442},{"c":50.575,"h":50.58,"l":50.57,"n":149,"o":50.575,"t":"2026-10-13T15:15:00Z","v":104334,"vw":50.571048},{"c":50.575,"h":50.58,"l":50.57,"n":123,"o":50.5788,"t":"2026-10-13T15:30:00Z","v":37497,"vw":50.575762},{"c":50.575,"h":50.5799,"l":50.57,"n":107,"o":50.575,"t":"2026-10-13T15:45:00Z","v":19625,"vw":50.573094},{"c":50.575,"h":50.5779,"l":50.57,"n":129,"o":50.575,"t":"2026-10-13T16:00:00Z","v":27162,"vw":50.573474},{"c":50.58,"h":50.58,"l":50.57,"n":189,"o":50.575,"t":"2026-10-13T16:15:00Z","v":38882,"vw":50.573858},{"c":50.5759,"h":50.58,"l":50.57,"n":303,"o":50.57,"t":"2026-10-13T16:30:00Z","v":63333,"vw":50.573008},{"c":50.57,"h":50.58,"l":50.57,"n":313,"o":50.58,"t":"2026-10-13T16:45:00Z","v":84553,"vw":50.572815},{"c":50.572,"h":50.58,"l":50.57,"n":120,"o":50.58,"t":"2026-10-13T17:00:00Z","v":18603,"vw":50.573611},{"c":50.57,"h":50.58,"l":50.57,"n":120,"o":50.575,"t":"2026-10-13T17:15:00Z","v":29314,"vw":50.572969},{"c":50.575,"h":50.58,"l":50.57,"n":145,"o":50.578,"t":"2026-10-13T17:30:00Z","v":44865,"vw":50.573676},{"c":50.575,"h":50.578,"l":50.57,"n":89,"o":50.57,"t":"2026-10-13T17:45:00Z","v":11398,"vw":50.57569},{"c":50.575,"h":50.58,"l":50.57,"n":171,"o":50.575,"t":"2026-10-13T18:00:00Z","v":59455,"vw":50.57752},{"c":50.57,"h":50.58,"l":50.57,"n":134,"o":50.575,"t":"2026-10-13T18:15:00Z","v":24181,"vw":50.575339},{"c":50.575,"h":50.58,"l":50.575,"n":89,"o":50.575,"t":"2026-10-13T18:30:00Z","v":34179,"vw":50.577034},{"c":50.575,"h":50.58,"l":50.57,"n":131,"o":50.575,"t":"2026-10-13T18:45:00Z","v":51070,"vw":50.571986},{"c":50.575,"h":50.58,"l":50.57,"n":131,"o":50.575,"t":"2026-10-13T19:00:00Z","v":41949,"vw":50.573668},{"c":50.575,"h":50.58,"l":50.57,"n":94,"o":50.572,"t":"2026-10-13T19:15:00Z","v":29501,"vw":50.574832},{"c":50.578,"h":50.58,"l":50.57,"n":272,"o":50.5777,"t":"2026-10-13T19:30:00Z","v":61368,"vw":50.575146},{"c":50.575,"h":50.58,"l":50.57,"n":311,"o":50.57,"t":"2026-10-13T19:45:00Z","v":170420,"vw":50.575429},{"c":50.5795,"h":50.5795,"l":50.57,"n":18,"o":50.57,"t":"2026-10-13T20:00:00Z","v":3870,"vw":50.572082},{"c":50.575,"h":50.575,"l":50.57,"n":7,"o":50.57,"t":"2026-10-13T20:15:00Z","v":9316,"vw":50.574461},{"c":50.575,"h":50.575,"l":50.575,"n":1,"o":50.575,"t":"2026-10-13T20:30:00Z","v":252,"vw":50.575},{"c":50.57,"h":50.5796,"l":50.57,"n":3,"o":50.5796,"t":"2026-10-13T20:45:00Z","v":1855,"vw":50.575354},{"c":50.5705,"h":50.5705,"l":50.57,"n":2,"o":50.57,"t":"2026-10-13T21:45:00Z","v":420,"vw":50.57025},{"c":50.5701,"h":50.5701,"l":50.5701,"n":1,"o":50.5701,"t":"2026-10-13T22:45:00Z","v":100,"vw":50.5701},{"c":50.58,"h":50.58,"l":50.58,"n":2,"o":50.58,"t":"2026-10-14T08:00:00Z","v":266,"vw":50.58},{"c":50.585,"h":50.585,"l":50.585,"n":3,"o":50.585,"t":"2026-10-14T11:45:00Z","v":400,"vw":50.585},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-14T12:15:00Z","v":300,"vw":50.59},{"c":50.585,"h":50.59,"l":50.585,"n":5,"o":50.59,"t":"2026-10-14T12:30:00Z","v":2075,"vw":50.58619},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-14T13:00:00Z","v":469,"vw":50.59},{"c":50.58,"h":50.59,"l":50.58,"n":352,"o":50.59,"t":"2026-10-14T13:30:00Z","v":68826,"vw":50.585598},{"c":50.59,"h":50.59,"l":50.58,"n":369,"o":50.58,"t":"2026-10-14T13:45:00Z","v":102883,"vw":50.585845},{"c":50.585,"h":50.59,"l":50.58,"n":200,"o":50.58,"t":"2026-10-14T14:00:00Z","v":32381,"vw":50.585025},{"c":50.59,"h":50.59,"l":50.58,"n":209,"o":50.5801,"t":"2026-10-14T14:15:00Z","v":61810,"vw":50.586777},{"c":50.585,"h":50.59,"l":50.58,"n":188,"o":50.585,"t":"2026-10-14T14:30:00Z","v":29163,"vw":50.585705},{"c":50.585,"h":50.59,"l":50.58,"n":141,"o":50.5876,"t":"2026-10-14T14:45:00Z","v":16915,"vw":50.586212},{"c":50.59,"h":50.59,"l":50.58,"n":124,"o":50.59,"t":"2026-10-14T15:00:00Z","v":24472,"vw":50.584794},{"c":50.585,"h":50.59,"l":50.582,"n":144,"o":50.59,"t":"2026-10-14T15:15:00Z","v":50863,"vw":50.587629},{"c":50.585,"h":50.59,"l":50.58,"n":154,"o":50.5879,"t":"2026-10-14T15:30:00Z","v":38291,"vw":50.585892},{"c":50.585,"h":50.59,"l":50.58,"n":182,"o":50.59,"t":"2026-10-14T15:45:00Z","v":116345,"vw":50.589234},{"c":50.588,"h":50.59,"l":50.58,"n":143,"o":50.585,"t":"2026-10-14T16:00:00Z","v":66546,"vw":50.584913},{"c":50.5899,"h":50.59,"l":50.58,"n":174,"o":50.585,"t":"2026-10-14T16:15:00Z","v":57031,"vw":50.587557},{"c":50.5801,"h":50.59,"l":50.58,"n":133,"o":50.585,"t":"2026-10-14T16:30:00Z","v":25105,"vw":50.586168},{"c":50.5824,"h":50.59,"l":50.58,"n":171,"o":50.5877,"t":"2026-10-14T16:45:00Z","v":234397,"vw":50.583066},{"c":50.5817,"h":50.59,"l":50.58,"n":220,"o":50.585,"t":"2026-10-14T17:00:00Z","v":65015,"vw":50.584187},{"c":50.59,"h":50.59,"l":50.58,"n":199,"o":50.59,"t":"2026-10-14T17:15:00Z","v":30650,"vw":50.58436},{"c":50.585,"h":50.59,"l":50.58,"n":175,"o":50.59,"t":"2026-10-14T17:30:00Z","v":87777,"vw":50.58666},{"c":50.58,"h":50.59,"l":50.58,"n":256,"o":50.585,"t":"2026-10-14T17:45:00Z","v":40438,"vw":50.584958},{"c":50.585,"h":50.59,"l":50.58,"n":115,"o":50.585,"t":"2026-10-14T18:00:00Z","v":43523,"vw":50.587382},{"c":50.585,"h":50.59,"l":50.58,"n":241,"o":50.58,"t":"2026-10-14T18:15:00Z","v":120044,"vw":50.582415},{"c":50.585,"h":50.59,"l":50.58,"n":150,"o":50.585,"t":"2026-10-14T18:30:00Z","v":118451,"vw":50.588275},{"c":50.59,"h":50.59,"l":50.58,"n":139,"o":50.585,"t":"2026-10-14T18:45:00Z","v":55797,"vw":50.58562},{"c":50.585,"h":50.59,"l":50.58,"n":233,"o":50.5822,"t":"2026-10-14T19:00:00Z","v":94071,"vw":50.586185},{"c":50.585,"h":50.59,"l":50.58,"n":176,"o":50.5899,"t":"2026-10-14T19:15:00Z","v":74177,"vw":50.585288},{"c":50.585,"h":50.59,"l":50.58,"n":197,"o":50.585,"t":"2026-10-14T19:30:00Z","v":81773,"vw":50.585385},{"c":50.58,"h":50.59,"l":50.58,"n":307,"o":50.5899,"t":"2026-10-14T19:45:00Z","v":133648,"vw":50.587544},{"c":50.59,"h":50.59,"l":50.59,"n":9,"o":50.59,"t":"2026-10-14T20:00:00Z","v":1927,"vw":50.59},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-14T20:15:00Z","v":233,"vw":50.59},{"c":50.5897,"h":50.5897,"l":50.5897,"n":1,"o":50.5897,"t":"2026-10-14T20:30:00Z","v":5175,"vw":50.5897},{"c":50.5895,"h":50.5896,"l":50.5895,"n":3,"o":50.5896,"t":"2026-10-14T20:45:00Z","v":2965,"vw":50.589591},{"c":50.59,"h":50.59,"l":50.5815,"n":2,"o":50.5815,"t":"2026-10-14T21:15:00Z","v":268,"vw":50.584672},{"c":50.5803,"h":50.5803,"l":50.5803,"n":1,"o":50.5803,"t":"2026-10-14T22:00:00Z","v":100,"vw":50.5803},{"c":50.5894,"h":50.5894,"l":50.5894,"n":1,"o":50.5894,"t":"2026-10-14T22:30:00Z","v":138,"vw":50.5894},{"c":50.58,"h":50.58,"l":50.58,"n":2,"o":50.58,"t":"2026-10-14T22:45:00Z","v":8000,"vw":50.58},{"c":50.5804,"h":50.5804,"l":50.5801,"n":2,"o":50.5801,"t":"2026-10-14T23:00:00Z","v":2000,"vw":50.58025},{"c":50.5885,"h":50.5885,"l":50.5801,"n":2,"o":50.5801,"t":"2026-10-14T23:30:00Z","v":1219,"vw":50.581609},{"c":50.5885,"h":50.5885,"l":50.5885,"n":1,"o":50.5885,"t":"2026-10-14T23:45:00Z","v":3241,"vw":50.5885},{"c":50.59,"h":50.59,"l":50.59,"n":7,"o":50.59,"t":"2026-10-15T08:00:00Z","v":540,"vw":50.59},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-15T08:15:00Z","v":154,"vw":50.58},{"c":50.5815,"h":50.585,"l":50.5811,"n":4,"o":50.585,"t":"2026-10-15T11:00:00Z","v":4508,"vw":50.583516},{"c":50.581,"h":50.581,"l":50.581,"n":1,"o":50.581,"t":"2026-10-15T12:15:00Z","v":300,"vw":50.581},{"c":50.582,"h":50.59,"l":50.582,"n":7,"o":50.59,"t":"2026-10-15T12:45:00Z","v":2038,"vw":50.589145},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-15T13:00:00Z","v":500,"vw":50.58},{"c":50.58,"h":50.589,"l":50.58,"n":6,"o":50.5817,"t":"2026-10-15T13:15:00Z","v":4081,"vw":50.58426},{"c":50.59,"h":50.59,"l":50.58,"n":442,"o":50.59,"t":"2026-10-15T13:30:00Z","v":261245,"vw":50.58952},{"c":50.595,"h":50.6,"l":50.58,"n":568,"o":50.59,"t":"2026-10-15T13:45:00Z","v":162310,"vw":50.593434},{"c":50.595,"h":50.6,"l":50.59,"n":463,"o":50.595,"t":"2026-10-15T14:00:00Z","v":99797,"vw":50.59543},{"c":50.595,"h":50.6,"l":50.59,"n":422,"o":50.595,"t":"2026-10-15T14:15:00Z","v":120045,"vw":50.595507},{"c":50.595,"h":50.6,"l":50.59,"n":313,"o":50.595,"t":"2026-10-15T14:30:00Z","v":193173,"vw":50.597565},{"c":50.59,"h":50.6,"l":50.59,"n":297,"o":50.595,"t":"2026-10-15T14:45:00Z","v":90876,"vw":50.595614},{"c":50.595,"h":50.6,"l":50.59,"n":293,"o":50.595,"t":"2026-10-15T15:00:00Z","v":87953,"vw":50.594608},{"c":50.595,"h":50.6,"l":50.59,"n":340,"o":50.595,"t":"2026-10-15T15:15:00Z","v":149923,"vw":50.594485},{"c":50.6,"h":50.6,"l":50.59,"n":323,"o":50.595,"t":"2026-10-15T15:30:00Z","v":142326,"vw":50.596021},{"c":50.595,"h":50.6,"l":50.59,"n":306,"o":50.595,"t":"2026-10-15T15:45:00Z","v":82738,"vw":50.595019},{"c":50.6,"h":50.6,"l":50.59,"n":270,"o":50.595,"t":"2026-10-15T16:00:00Z","v":79041,"vw":50.594808},{"c":50.595,"h":50.6,"l":50.59,"n":269,"o":50.595,"t":"2026-10-15T16:15:00Z","v":84013,"vw":50.594741},{"c":50.595,"h":50.6,"l":50.59,"n":278,"o":50.595,"t":"2026-10-15T16:30:00Z","v":88295,"vw":50.594815},{"c":50.595,"h":50.6,"l":50.59,"n":220,"o":50.595,"t":"2026-10-15T16:45:00Z","v":77366,"vw":50.594928},{"c":50.6,"h":50.6,"l":50.59,"n":250,"o":50.595,"t":"2026-10-15T17:00:00Z","v":104301,"vw":50.594379},{"c":50.595,"h":50.6,"l":50.59,"n":345,"o":50.595,"t":"2026-10-15T17:15:00Z","v":74897,"vw":50.595048},{"c":50.595,"h":50.6,"l":50.59,"n":291,"o":50.595,"t":"2026-10-15T17:30:00Z","v":85984,"vw":50.595987},{"c":50.595,"h":50.6,"l":50.59,"n":320,"o":50.595,"t":"2026-10-15T17:45:00Z","v":112462,"vw":50.596725},{"c":50.595,"h":50.6,"l":50.59,"n":325,"o":50.595,"t":"2026-10-15T18:00:00Z","v":75040,"vw":50.595037},{"c":50.595,"h":50.6,"l":50.59,"n":312,"o":50.5959,"t":"2026-10-15T18:15:00Z","v":101018,"vw":50.594369},{"c":50.595,"h":50.6,"l":50.59,"n":283,"o":50.595,"t":"2026-10-15T18:30:00Z","v":81847,"vw":50.595048},{"c":50.595,"h":50.6,"l":50.59,"n":313,"o":50.595,"t":"2026-10-15T18:45:00Z","v":87861,"vw":50.595455},{"c":50.595,"h":50.6,"l":50.59,"n":464,"o":50.595,"t":"2026-10-15T19:00:00Z","v":153481,"vw":50.594172},{"c":50.595,"h":50.6,"l":50.59,"n":358,"o":50.595,"t":"2026-10-15T19:15:00Z","v":175774,"vw":50.593315},{"c":50.595,"h":50.6,"l":50.59,"n":413,"o":50.595,"t":"2026-10-15T19:30:00Z","v":123278,"vw":50.594269},{"c":50.6,"h":50.6,"l":50.59,"n":651,"o":50.595,"t":"2026-10-15T19:45:00Z","v":226522,"vw":50.594379},{"c":50.5985,"h":50.6,"l":50.5905,"n":24,"o":50.6,"t":"2026-10-15T20:00:00Z","v":17065,"vw":50.599634},{"c":50.5904,"h":50.5915,"l":50.5902,"n":5,"o":50.5915,"t":"2026-10-15T20:15:00Z","v":502,"vw":50.59102},{"c":50.6,"h":50.6,"l":50.5964,"n":3,"o":50.5964,"t":"2026-10-15T20:45:00Z","v":458,"vw":50.598036},{"c":50.5903,"h":50.5903,"l":50.5903,"n":1,"o":50.5903,"t":"2026-10-15T21:30:00Z","v":100,"vw":50.5903},{"c":50.5956,"h":50.5956,"l":50.5956,"n":2,"o":50.5956,"t":"2026-10-15T22:00:00Z","v":953,"vw":50.5956},{"c":50.6,"h":50.6,"l":50.6,"n":3,"o":50.6,"t":"2026-10-15T22:30:00Z","v":6936,"vw":50.6},{"c":50.5915,"h":50.5997,"l":50.5915,"n":2,"o":50.5997,"t":"2026-10-15T22:45:00Z","v":2500,"vw":50.59806},{"c":50.5902,"h":50.5902,"l":50.5902,"n":1,"o":50.5902,"t":"2026-10-15T23:45:00Z","v":1000,"vw":50.5902},{"c":50.605,"h":50.61,"l":50.6,"n":216,"o":50.6,"t":"2026-10-16T13:30:00Z","v":94064,"vw":50.607015},{"c":50.605,"h":50.61,"l":50.6,"n":139,"o":50.6021,"t":"2026-10-16T13:45:00Z","v":20110,"vw":50.607153},{"c":50.601,"h":50.61,"l":50.6,"n":130,"o":50.6023,"t":"2026-10-16T14:00:00Z","v":19711,"vw":50.606345},{"c":50.6024,"h":50.61,"l":50.6,"n":164,"o":50.605,"t":"2026-10-16T14:15:00Z","v":25215,"vw":50.605873},{"c":50.61,"h":50.61,"l":50.6,"n":182,"o":50.61,"t":"2026-10-16T14:30:00Z","v":33815,"vw":50.608401},{"c":50.605,"h":50.61,"l":50.6,"n":181,"o":50.61,"t":"2026-10-16T14:45:00Z","v":72567,"vw":50.605893},{"c":50.6024,"h":50.61,"l":50.6,"n":164,"o":50.6,"t":"2026-10-16T15:00:00Z","v":29609,"vw":50.607276},{"c":50.6001,"h":50.61,"l":50.6,"n":198,"o":50.61,"t":"2026-10-16T15:15:00Z","v":31760,"vw":50.606291},{"c":50.605,"h":50.61,"l":50.6,"n":132,"o":50.605,"t":"2026-10-16T15:30:00Z","v":31411,"vw":50.607187},{"c":50.61,"h":50.61,"l":50.6,"n":137,"o":50.61,"t":"2026-10-16T15:45:00Z","v":28554,"vw":50.607322},{"c":50.61,"h":50.61,"l":50.6,"n":153,"o":50.6039,"t":"2026-10-16T16:00:00Z","v":39890,"vw":50.605993},{"c":50.61,"h":50.61,"l":50.6,"n":138,"o":50.61,"t":"2026-10-16T16:15:00Z","v":33377,"vw":50.608493},{"c":50.6077,"h":50.61,"l":50.6,"n":127,"o":50.6023,"t":"2026-10-16T16:30:00Z","v":79213,"vw":50.607019},{"c":50.6001,"h":50.61,"l":50.6,"n":171,"o":50.6021,"t":"2026-10-16T16:45:00Z","v":28178,"vw":50.605309},{"c":50.61,"h":50.61,"l":50.6,"n":144,"o":50.61,"t":"2026-10-16T17:00:00Z","v":69064,"vw":50.608224},{"c":50.62,"h":50.62,"l":50.6,"n":389,"o":50.6021,"t":"2026-10-16T17:15:00Z","v":223342,"vw":50.614351},{"c":50.6183,"h":50.62,"l":50.61,"n":177,"o":50.615,"t":"2026-10-16T17:30:00Z","v":60570,"vw":50.617133},{"c":50.615,"h":50.62,"l":50.61,"n":194,"o":50.615,"t":"2026-10-16T17:45:00Z","v":23960,"vw":50.616011},{"c":50.612,"h":50.62,"l":50.61,"n":156,"o":50.615,"t":"2026-10-16T18:00:00Z","v":43285,"vw":50.614451},{"c":50.6176,"h":50.62,"l":50.61,"n":229,"o":50.61,"t":"2026-10-16T18:15:00Z","v":63704,"vw":50.613771},{"c":50.615,"h":50.62,"l":50.61,"n":137,"o":50.6199,"t":"2026-10-16T18:30:00Z","v":36227,"vw":50.615924},{"c":50.62,"h":50.62,"l":50.61,"n":157,"o":50.62,"t":"2026-10-16T18:45:00Z","v":45700,"vw":50.613895},{"c":50.61,"h":50.62,"l":50.61,"n":172,"o":50.6109,"t":"2026-10-16T19:00:00Z","v":59974,"vw":50.616285},{"c":50.61,"h":50.62,"l":50.61,"n":191,"o":50.62,"t":"2026-10-16T19:15:00Z","v":64486,"vw":50.61363},{"c":50.61,"h":50.62,"l":50.61,"n":228,"o":50.611,"t":"2026-10-16T19:30:00Z","v":51403,"vw":50.613965},{"c":50.6101,"h":50.62,"l":50.61,"n":430,"o":50.615,"t":"2026-10-16T19:45:00Z","v":128164,"vw":50.615447},{"c":50.62,"h":50.62,"l":50.61,"n":15,"o":50.62,"t":"2026-10-16T20:00:00Z","v":17064,"vw":50.6195},{"c":50.61,"h":50.62,"l":50.61,"n":2,"o":50.62,"t":"2026-10-16T20:15:00Z","v":220,"vw":50.614545},{"c":50.6196,"h":50.6196,"l":50.6196,"n":2,"o":50.6196,"t":"2026-10-16T20:45:00Z","v":958,"vw":50.6196},{"c":50.6106,"h":50.6106,"l":50.6106,"n":1,"o":50.6106,"t":"2026-10-16T21:45:00Z","v":146,"vw":50.6106},{"c":50.62,"h":50.62,"l":50.62,"n":2,"o":50.62,"t":"2026-10-16T22:15:00Z","v":900,"vw":50.62},{"c":50.61,"h":50.61,"l":50.61,"n":2,"o":50.61,"t":"2026-10-16T22:30:00Z","v":2000,"vw":50.61},{"c":50.615,"h":50.62,"l":50.615,"n":5,"o":50.62,"t":"2026-10-16T22:45:00Z","v":6037,"vw":50.61939},{"c":50.6115,"h":50.6115,"l":50.61,"n":2,"o":50.61,"t":"2026-10-16T23:00:00Z","v":1100,"vw":50.610136},{"c":50.6197,"h":50.62,"l":50.6197,"n":6,"o":50.62,"t":"2026-10-16T23:15:00Z","v":15691,"vw":50.619904},{"c":50.6196,"h":50.6196,"l":50.615,"n":6,"o":50.615,"t":"2026-10-16T23:45:00Z","v":3600,"vw":50.618706},{"c":50.6197,"h":50.6197,"l":50.6197,"n":2,"o":50.6197,"t":"2026-10-19T10:30:00Z","v":150,"vw":50.6197},{"c":50.6115,"h":50.6115,"l":50.6115,"n":2,"o":50.6115,"t":"2026-10-19T11:00:00Z","v":400,"vw":50.6115},{"c":50.611,"h":50.611,"l":50.611,"n":1,"o":50.611,"t":"2026-10-19T11:15:00Z","v":200,"vw":50.611},{"c":50.6101,"h":50.6101,"l":50.6101,"n":1,"o":50.6101,"t":"2026-10-19T13:00:00Z","v":500,"vw":50.6101},{"c":50.61,"h":50.6109,"l":50.61,"n":3,"o":50.6109,"t":"2026-10-19T13:15:00Z","v":2500,"vw":50.61072},{"c":50.62,"h":50.62,"l":50.61,"n":322,"o":50.61,"t":"2026-10-19T13:30:00Z","v":164172,"vw":50.612282},{"c":50.615,"h":50.62,"l":50.61,"n":225,"o":50.6199,"t":"2026-10-19T13:45:00Z","v":28603,"vw":50.615927},{"c":50.62,"h":50.62,"l":50.61,"n":254,"o":50.615,"t":"2026-10-19T14:00:00Z","v":30746,"vw":50.614183},{"c":50.615,"h":50.62,"l":50.61,"n":210,"o":50.615,"t":"2026-10-19T14:15:00Z","v":28643,"vw":50.614561},{"c":50.615,"h":50.62,"l":50.61,"n":140,"o":50.615,"t":"2026-10-19T14:30:00Z","v":56008,"vw":50.618181},{"c":50.61,"h":50.62,"l":50.61,"n":163,"o":50.615,"t":"2026-10-19T14:45:00Z","v":51713,"vw":50.613417},{"c":50.612,"h":50.62,"l":50.61,"n":216,"o":50.615,"t":"2026-10-19T15:00:00Z","v":30848,"vw":50.614608},{"c":50.615,"h":50.62,"l":50.61,"n":246,"o":50.615,"t":"2026-10-19T15:15:00Z","v":65246,"vw":50.616952},{"c":50.615,"h":50.62,"l":50.61,"n":226,"o":50.615,"t":"2026-10-19T15:30:00Z","v":34128,"vw":50.614696},{"c":50.62,"h":50.62,"l":50.61,"n":272,"o":50.615,"t":"2026-10-19T15:45:00Z","v":72284,"vw":50.616217},{"c":50.61,"h":50.62,"l":50.61,"n":382,"o":50.615,"t":"2026-10-19T16:00:00Z","v":66853,"vw":50.614444},{"c":50.62,"h":50.62,"l":50.61,"n":347,"o":50.61,"t":"2026-10-19T16:15:00Z","v":78720,"vw":50.617575},{"c":50.62,"h":50.62,"l":50.61,"n":201,"o":50.62,"t":"2026-10-19T16:30:00Z","v":43272,"vw":50.617954},{"c":50.62,"h":50.62,"l":50.61,"n":155,"o":50.62,"t":"2026-10-19T16:45:00Z","v":34385,"vw":50.61782},{"c":50.6177,"h":50.62,"l":50.61,"n":238,"o":50.62,"t":"2026-10-19T17:00:00Z","v":24315,"vw":50.614773},{"c":50.62,"h":50.62,"l":50.61,"n":188,"o":50.61,"t":"2026-10-19T17:15:00Z","v":42597,"vw":50.617056},{"c":50.62,"h":50.62,"l":50.61,"n":242,"o":50.6101,"t":"2026-10-19T17:30:00Z","v":52158,"vw":50.617454},{"c":50.62,"h":50.62,"l":50.61,"n":159,"o":50.62,"t":"2026-10-19T17:45:00Z","v":16722,"vw":50.614754},{"c":50.62,"h":50.62,"l":50.61,"n":339,"o":50.615,"t":"2026-10-19T18:00:00Z","v":72498,"vw":50.617644},{"c":50.615,"h":50.62,"l":50.61,"n":231,"o":50.6177,"t":"2026-10-19T18:15:00Z","v":36050,"vw":50.613584},{"c":50.615,"h":50.62,"l":50.61,"n":364,"o":50.62,"t":"2026-10-19T18:30:00Z","v":145608,"vw":50.616758},{"c":50.615,"h":50.62,"l":50.6101,"n":261,"o":50.615,"t":"2026-10-19T18:45:00Z","v":46714,"vw":50.616202},{"c":50.615,"h":50.62,"l":50.61,"n":255,"o":50.615,"t":"2026-10-19T19:00:00Z","v":106670,"vw":50.616996},{"c":50.615,"h":50.62,"l":50.61,"n":211,"o":50.618,"t":"2026-10-19T19:15:00Z","v":35668,"vw":50.616574},{"c":50.615,"h":50.62,"l":50.61,"n":278,"o":50.615,"t":"2026-10-19T19:30:00Z","v":66409,"vw":50.617855},{"c":50.62,"h":50.62,"l":50.6101,"n":501,"o":50.62,"t":"2026-10-19T19:45:00Z","v":133989,"vw":50.617203},{"c":50.6195,"h":50.62,"l":50.6105,"n":18,"o":50.62,"t":"2026-10-19T20:00:00Z","v":15421,"vw":50.61977},{"c":50.61,"h":50.61,"l":50.61,"n":3,"o":50.61,"t":"2026-10-19T20:15:00Z","v":125,"vw":50.61},{"c":50.6106,"h":50.6106,"l":50.6106,"n":1,"o":50.6106,"t":"2026-10-19T20:30:00Z","v":118,"vw":50.6106},{"c":50.6106,"h":50.6106,"l":50.6106,"n":1,"o":50.6106,"t":"2026-10-19T20:45:00Z","v":120,"vw":50.6106},{"c":50.618,"h":50.618,"l":50.618,"n":1,"o":50.618,"t":"2026-10-19T22:15:00Z","v":2200,"vw":50.618},{"c":50.6195,"h":50.62,"l":50.615,"n":8,"o":50.615,"t":"2026-10-19T22:30:00Z","v":1400,"vw":50.616357},{"c":50.615,"h":50.615,"l":50.615,"n":1,"o":50.615,"t":"2026-10-19T22:45:00Z","v":100,"vw":50.615},{"c":50.6215,"h":50.6215,"l":50.6202,"n":4,"o":50.6202,"t":"2026-10-20T11:00:00Z","v":571,"vw":50.62124},{"c":50.62,"h":50.6201,"l":50.62,"n":8,"o":50.62,"t":"2026-10-20T11:15:00Z","v":3200,"vw":50.62005},{"c":50.625,"h":50.63,"l":50.62,"n":275,"o":50.625,"t":"2026-10-20T13:30:00Z","v":69662,"vw":50.625024},{"c":50.62,"h":50.63,"l":50.62,"n":220,"o":50.62,"t":"2026-10-20T13:45:00Z","v":106216,"vw":50.621564},{"c":50.62,"h":50.63,"l":50.62,"n":165,"o":50.63,"t":"2026-10-20T14:00:00Z","v":22803,"vw":50.62264},{"c":50.62,"h":50.63,"l":50.62,"n":210,"o":50.62,"t":"2026-10-20T14:15:00Z","v":39617,"vw":50.622365},{"c":50.63,"h":50.63,"l":50.62,"n":379,"o":50.62,"t":"2026-10-20T14:30:00Z","v":62223,"vw":50.62386},{"c":50.62,"h":50.63,"l":50.62,"n":165,"o":50.62,"t":"2026-10-20T14:45:00Z","v":69752,"vw":50.625507},{"c":50.62,"h":50.63,"l":50.62,"n":209,"o":50.63,"t":"2026-10-20T15:00:00Z","v":69916,"vw":50.623206},{"c":50.625,"h":50.63,"l":50.62,"n":128,"o":50.6223,"t":"2026-10-20T15:15:00Z","v":299228,"vw":50.629082},{"c":50.62,"h":50.63,"l":50.62,"n":124,"o":50.62,"t":"2026-10-20T15:30:00Z","v":132232,"vw":50.628126},{"c":50.62,"h":50.63,"l":50.62,"n":140,"o":50.62,"t":"2026-10-20T15:45:00Z","v":109792,"vw":50.625566},{"c":50.62,"h":50.63,"l":50.62,"n":183,"o":50.62,"t":"2026-10-20T16:00:00Z","v":65589,"vw":50.626525},{"c":50.62,"h":50.63,"l":50.62,"n":240,"o":50.62,"t":"2026-10-20T16:15:00Z","v":163186,"vw":50.627839},{"c":50.62,"h":50.63,"l":50.62,"n":175,"o":50.62,"t":"2026-10-20T16:30:00Z","v":105909,"vw":50.625761},{"c":50.63,"h":50.63,"l":50.62,"n":184,"o":50.63,"t":"2026-10-20T16:45:00Z","v":136433,"vw":50.626128},{"c":50.625,"h":50.63,"l":50.62,"n":153,"o":50.6223,"t":"2026-10-20T17:00:00Z","v":59343,"vw":50.624114},{"c":50.625,"h":50.63,"l":50.62,"n":99,"o":50.63,"t":"2026-10-20T17:15:00Z","v":26039,"vw":50.624636},{"c":50.6208,"h":50.63,"l":50.62,"n":148,"o":50.6207,"t":"2026-10-20T17:30:00Z","v":74392,"vw":50.622768},{"c":50.6299,"h":50.63,"l":50.62,"n":203,"o":50.625,"t":"2026-10-20T17:45:00Z","v":145450,"vw":50.625855},{"c":50.62,"h":50.63,"l":50.62,"n":161,"o":50.625,"t":"2026-10-20T18:00:00Z","v":56474,"vw":50.625801},{"c":50.625,"h":50.63,"l":50.62,"n":245,"o":50.625,"t":"2026-10-20T18:15:00Z","v":50781,"vw":50.626709},{"c":50.625,"h":50.63,"l":50.62,"n":261,"o":50.62,"t":"2026-10-20T18:30:00Z","v":68065,"vw":50.623197},{"c":50.625,"h":50.63,"l":50.62,"n":179,"o":50.625,"t":"2026-10-20T18:45:00Z","v":50856,"vw":50.627351},{"c":50.625,"h":50.63,"l":50.6201,"n":177,"o":50.625,"t":"2026-10-20T19:00:00Z","v":42823,"vw":50.627006},{"c":50.625,"h":50.63,"l":50.62,"n":158,"o":50.625,"t":"2026-10-20T19:15:00Z","v":62134,"vw":50.626038},{"c":50.63,"h":50.63,"l":50.62,"n":140,"o":50.625,"t":"2026-10-20T19:30:00Z","v":104199,"vw":50.62862},{"c":50.625,"h":50.63,"l":50.62,"n":210,"o":50.625,"t":"2026-10-20T19:45:00Z","v":57194,"vw":50.626211},{"c":50.6205,"h":50.6205,"l":50.62,"n":11,"o":50.62,"t":"2026-10-20T20:00:00Z","v":13205,"vw":50.620005},{"c":50.6295,"h":50.6295,"l":50.625,"n":5,"o":50.625,"t":"2026-10-20T20:15:00Z","v":553,"vw":50.628354},{"c":50.6215,"h":50.6215,"l":50.6215,"n":1,"o":50.6215,"t":"2026-10-20T20:30:00Z","v":120,"vw":50.6215},{"c":50.62,"h":50.62,"l":50.62,"n":2,"o":50.62,"t":"2026-10-20T20:45:00Z","v":3451,"vw":50.62},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-20T22:15:00Z","v":7550,"vw":50.62},{"c":50.6215,"h":50.6215,"l":50.6215,"n":1,"o":50.6215,"t":"2026-10-20T23:15:00Z","v":337,"vw":50.6215},{"c":50.63,"h":50.63,"l":50.63,"n":4,"o":50.63,"t":"2026-10-20T23:30:00Z","v":8525,"vw":50.63},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-20T23:45:00Z","v":100,"vw":50.63},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-21T09:00:00Z","v":2000,"vw":50.63},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-21T09:15:00Z","v":2500,"vw":50.63},{"c":50.621,"h":50.621,"l":50.621,"n":1,"o":50.621,"t":"2026-10-21T11:45:00Z","v":140,"vw":50.621},{"c":50.625,"h":50.625,"l":50.62,"n":8,"o":50.62,"t":"2026-10-21T13:15:00Z","v":2275,"vw":50.624341},{"c":50.63,"h":50.63,"l":50.62,"n":154,"o":50.62,"t":"2026-10-21T13:30:00Z","v":65723,"vw":50.622927},{"c":50.6299,"h":50.63,"l":50.62,"n":116,"o":50.628,"t":"2026-10-21T13:45:00Z","v":36145,"vw":50.625534},{"c":50.625,"h":50.63,"l":50.62,"n":66,"o":50.63,"t":"2026-10-21T14:00:00Z","v":19606,"vw":50.627233},{"c":50.62,"h":50.63,"l":50.62,"n":90,"o":50.6276,"t":"2026-10-21T14:15:00Z","v":106705,"vw":50.62044},{"c":50.62,"h":50.63,"l":50.62,"n":167,"o":50.62,"t":"2026-10-21T14:30:00Z","v":10654,"vw":50.624861},{"c":50.6225,"h":50.63,"l":50.62,"n":142,"o":50.63,"t":"2026-10-21T14:45:00Z","v":119732,"vw":50.621672},{"c":50.6297,"h":50.63,"l":50.62,"n":76,"o":50.625,"t":"2026-10-21T15:00:00Z","v":20473,"vw":50.62615},{"c":50.622,"h":50.63,"l":50.62,"n":130,"o":50.625,"t":"2026-10-21T15:15:00Z","v":18848,"vw":50.626838},{"c":50.628,"h":50.63,"l":50.62,"n":201,"o":50.63,"t":"2026-10-21T15:30:00Z","v":93617,"vw":50.626717},{"c":50.625,"h":50.63,"l":50.62,"n":91,"o":50.625,"t":"2026-10-21T15:45:00Z","v":15907,"vw":50.626002},{"c":50.6279,"h":50.63,"l":50.62,"n":81,"o":50.6201,"t":"2026-10-21T16:00:00Z","v":34154,"vw":50.623232},{"c":50.62,"h":50.63,"l":50.62,"n":77,"o":50.6284,"t":"2026-10-21T16:15:00Z","v":25606,"vw":50.625824},{"c":50.63,"h":50.63,"l":50.62,"n":67,"o":50.628,"t":"2026-10-21T16:30:00Z","v":6991,"vw":50.626578},{"c":50.63,"h":50.63,"l":50.62,"n":120,"o":50.6298,"t":"2026-10-21T16:45:00Z","v":199965,"vw":50.625095},{"c":50.622,"h":50.63,"l":50.62,"n":82,"o":50.6299,"t":"2026-10-21T17:00:00Z","v":44708,"vw":50.625512},{"c":50.6297,"h":50.63,"l":50.62,"n":98,"o":50.6278,"t":"2026-10-21T17:15:00Z","v":44143,"vw":50.624253},{"c":50.625,"h":50.63,"l":50.62,"n":127,"o":50.622,"t":"2026-10-21T17:30:00Z","v":19397,"vw":50.624305},{"c":50.6299,"h":50.63,"l":50.62,"n":166,"o":50.625,"t":"2026-10-21T17:45:00Z","v":12782,"vw":50.625702},{"c":50.625,"h":50.63,"l":50.62,"n":80,"o":50.63,"t":"2026-10-21T18:00:00Z","v":61811,"vw":50.628716},{"c":50.62,"h":50.63,"l":50.62,"n":260,"o":50.63,"t":"2026-10-21T18:15:00Z","v":36907,"vw":50.625932},{"c":50.62,"h":50.63,"l":50.62,"n":163,"o":50.63,"t":"2026-10-21T18:30:00Z","v":18563,"vw":50.626403},{"c":50.625,"h":50.63,"l":50.62,"n":346,"o":50.625,"t":"2026-10-21T18:45:00Z","v":74699,"vw":50.626614},{"c":50.625,"h":50.63,"l":50.62,"n":167,"o":50.6299,"t":"2026-10-21T19:00:00Z","v":32680,"vw":50.62637},{"c":50.625,"h":50.63,"l":50.62,"n":175,"o":50.625,"t":"2026-10-21T19:15:00Z","v":55254,"vw":50.62575},{"c":50.625,"h":50.63,"l":50.6201,"n":176,"o":50.625,"t":"2026-10-21T19:30:00Z","v":73740,"vw":50.62872},{"c":50.63,"h":50.63,"l":50.62,"n":214,"o":50.625,"t":"2026-10-21T19:45:00Z","v":217360,"vw":50.628279},{"c":50.6241,"h":50.6296,"l":50.62,"n":10,"o":50.62,"t":"2026-10-21T20:00:00Z","v":13747,"vw":50.620682},{"c":50.6296,"h":50.6296,"l":50.6222,"n":2,"o":50.6222,"t":"2026-10-21T20:15:00Z","v":258,"vw":50.625068},{"c":50.6214,"h":50.6214,"l":50.6214,"n":1,"o":50.6214,"t":"2026-10-21T22:45:00Z","v":396,"vw":50.6214},{"c":50.6296,"h":50.6296,"l":50.6296,"n":1,"o":50.6296,"t":"2026-10-21T23:00:00Z","v":100,"vw":50.6296},{"c":50.6299,"h":50.63,"l":50.6297,"n":5,"o":50.6297,"t":"2026-10-21T23:30:00Z","v":2400,"vw":50.629889},{"c":50.62,"h":50.63,"l":50.62,"n":4,"o":50.63,"t":"2026-10-21T23:45:00Z","v":635,"vw":50.625955},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-22T08:00:00Z","v":200,"vw":50.63},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-22T11:00:00Z","v":734,"vw":50.63},{"c":50.6315,"h":50.6315,"l":50.6315,"n":1,"o":50.6315,"t":"2026-10-22T11:45:00Z","v":955,"vw":50.6315},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-22T12:45:00Z","v":1147,"vw":50.63},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-22T13:00:00Z","v":1000,"vw":50.63},{"c":50.635,"h":50.64,"l":50.63,"n":260,"o":50.63,"t":"2026-10-22T13:30:00Z","v":73764,"vw":50.632383},{"c":50.635,"h":50.64,"l":50.63,"n":223,"o":50.635,"t":"2026-10-22T13:45:00Z","v":816201,"vw":50.637723},{"c":50.6325,"h":50.64,"l":50.63,"n":309,"o":50.635,"t":"2026-10-22T14:00:00Z","v":260169,"vw":50.634756},{"c":50.635,"h":50.6377,"l":50.63,"n":184,"o":50.6377,"t":"2026-10-22T14:15:00Z","v":34382,"vw":50.634454},{"c":50.635,"h":50.64,"l":50.63,"n":230,"o":50.635,"t":"2026-10-22T14:30:00Z","v":53845,"vw":50.632214},{"c":50.635,"h":50.64,"l":50.63,"n":164,"o":50.635,"t":"2026-10-22T14:45:00Z","v":25046,"vw":50.63646},{"c":50.635,"h":50.64,"l":50.63,"n":156,"o":50.635,"t":"2026-10-22T15:00:00Z","v":98657,"vw":50.631892},{"c":50.635,"h":50.64,"l":50.63,"n":196,"o":50.635,"t":"2026-10-22T15:15:00Z","v":65865,"vw":50.635945},{"c":50.64,"h":50.64,"l":50.63,"n":254,"o":50.64,"t":"2026-10-22T15:30:00Z","v":156409,"vw":50.63709},{"c":50.635,"h":50.64,"l":50.63,"n":164,"o":50.64,"t":"2026-10-22T15:45:00Z","v":51528,"vw":50.637118},{"c":50.635,"h":50.64,"l":50.63,"n":202,"o":50.635,"t":"2026-10-22T16:00:00Z","v":85092,"vw":50.634555},{"c":50.64,"h":50.64,"l":50.63,"n":211,"o":50.635,"t":"2026-10-22T16:15:00Z","v":92003,"vw":50.6364},{"c":50.635,"h":50.64,"l":50.63,"n":122,"o":50.64,"t":"2026-10-22T16:30:00Z","v":29588,"vw":50.636806},{"c":50.64,"h":50.64,"l":50.6323,"n":142,"o":50.635,"t":"2026-10-22T16:45:00Z","v":34785,"vw":50.636249},{"c":50.6355,"h":50.64,"l":50.63,"n":127,"o":50.635,"t":"2026-10-22T17:00:00Z","v":37379,"vw":50.637601},{"c":50.63,"h":50.64,"l":50.63,"n":182,"o":50.64,"t":"2026-10-22T17:15:00Z","v":46969,"vw":50.635404},{"c":50.635,"h":50.64,"l":50.63,"n":174,"o":50.6377,"t":"2026-10-22T17:30:00Z","v":50667,"vw":50.635632},{"c":50.635,"h":50.64,"l":50.63,"n":165,"o":50.635,"t":"2026-10-22T17:45:00Z","v":44897,"vw":50.637767},{"c":50.6399,"h":50.64,"l":50.6301,"n":191,"o":50.635,"t":"2026-10-22T18:00:00Z","v":46256,"vw":50.635672},{"c":50.635,"h":50.64,"l":50.6301,"n":154,"o":50.635,"t":"2026-10-22T18:15:00Z","v":38963,"vw":50.635256},{"c":50.64,"h":50.64,"l":50.63,"n":277,"o":50.6301,"t":"2026-10-22T18:30:00Z","v":36133,"vw":50.6344},{"c":50.64,"h":50.64,"l":50.63,"n":209,"o":50.64,"t":"2026-10-22T18:45:00Z","v":37725,"vw":50.637337},{"c":50.635,"h":50.64,"l":50.63,"n":418,"o":50.64,"t":"2026-10-22T19:00:00Z","v":262219,"vw":50.634048},{"c":50.635,"h":50.64,"l":50.63,"n":260,"o":50.64,"t":"2026-10-22T19:15:00Z","v":81433,"vw":50.6348},{"c":50.64,"h":50.64,"l":50.63,"n":223,"o":50.64,"t":"2026-10-22T19:30:00Z","v":69970,"vw":50.636219},{"c":50.64,"h":50.64,"l":50.63,"n":237,"o":50.635,"t":"2026-10-22T19:45:00Z","v":96845,"vw":50.636139},{"c":50.6303,"h":50.64,"l":50.6303,"n":12,"o":50.64,"t":"2026-10-22T20:00:00Z","v":3729,"vw":50.639611},{"c":50.64,"h":50.64,"l":50.63,"n":2,"o":50.63,"t":"2026-10-22T20:15:00Z","v":446,"vw":50.634484},{"c":50.64,"h":50.64,"l":50.64,"n":1,"o":50.64,"t":"2026-10-22T21:15:00Z","v":464,"vw":50.64},{"c":50.6301,"h":50.6301,"l":50.6301,"n":1,"o":50.6301,"t":"2026-10-22T21:45:00Z","v":9757,"vw":50.6301},{"c":50.6315,"h":50.6315,"l":50.6315,"n":1,"o":50.6315,"t":"2026-10-22T22:00:00Z","v":100,"vw":50.6315},{"c":50.63,"h":50.63,"l":50.63,"n":2,"o":50.63,"t":"2026-10-22T23:00:00Z","v":300,"vw":50.63},{"c":50.6399,"h":50.6399,"l":50.6399,"n":1,"o":50.6399,"t":"2026-10-22T23:15:00Z","v":1500,"vw":50.6399},{"c":50.6303,"h":50.6303,"l":50.6303,"n":1,"o":50.6303,"t":"2026-10-22T23:30:00Z","v":160,"vw":50.6303},{"c":50.63,"h":50.63,"l":50.63,"n":8,"o":50.63,"t":"2026-10-22T23:45:00Z","v":7360,"vw":50.63},{"c":50.6415,"h":50.6493,"l":50.6415,"n":2,"o":50.6493,"t":"2026-10-23T11:30:00Z","v":2400,"vw":50.648},{"c":50.65,"h":50.65,"l":50.65,"n":1,"o":50.65,"t":"2026-10-23T12:00:00Z","v":600,"vw":50.65},{"c":50.6468,"h":50.6468,"l":50.6468,"n":1,"o":50.6468,"t":"2026-10-23T12:30:00Z","v":600,"vw":50.6468},{"c":50.65,"h":50.65,"l":50.65,"n":1,"o":50.65,"t":"2026-10-23T13:00:00Z","v":1000,"vw":50.65},{"c":50.65,"h":50.65,"l":50.6406,"n":62,"o":50.65,"t":"2026-10-23T13:30:00Z","v":53849,"vw":50.649419}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":51.79017048385616,"iv":0.04741121978260709,"gamma":0.41473363358202076,"theta":-0.002356042689725396,"vega":0.023693221705662727,"rho":0.0018256792921868146,"breakevenPct":2.3105350653690517},{"delta":0.15,"premium":0.025,"strike":51.41877384097345,"iv":0.032309690322727666,"gamma":0.841848345861298,"theta":-0.00236328698409977,"vega":0.03146783318370798,"rho":0.0018982721686333975,"breakevenPct":1.577201778997826},{"delta":0.2,"premium":0.025,"strike":51.04737719809074,"iv":0.017208160862848244,"gamma":1.2689630581405755,"theta":-0.0023705312784741443,"vega":0.039242444661753244,"rho":0.0019708650450799806,"breakevenPct":0.8438684926266},{"delta":0.25,"premium":0.06670171443773734,"strike":50.93584351624963,"iv":0.01675910377968282,"gamma":1.261408031018325,"theta":-0.002337230444900166,"vega":0.03939453731587035,"rho":0.004051594917427464,"breakevenPct":0.7059832771001432},{"delta":0.3,"premium":0.11450093449557391,"strike":50.8623062546222,"iv":0.01845248937231569,"gamma":1.1902968356516,"theta":-0.0022980012184803285,"vega":0.03843208703104886,"rho":0.0064259488477670205,"breakevenPct":0.6551627783942405},{"delta":0.35,"premium":0.16230015455341046,"strike":50.788768992994754,"iv":0.02014587496494856,"gamma":1.1191856402848748,"theta":-0.002258771992060491,"vega":0.037469636746227365,"rho":0.008800302778106573,"breakevenPct":0.6043422796883379},{"delta":0.4,"premium":0.2100993746112471,"strike":50.71523173136731,"iv":0.02183926055758143,"gamma":1.0480744449181496,"theta":-0.002219542765640654,"vega":0.036507186461405876,"rho":0.011174656708446131,"breakevenPct":0.5535217809824351},{"delta":0.45,"premium":0.25789859466908366,"strike":50.641694469739875,"iv":0.023532646150214304,"gamma":0.9769632495514244,"theta":-0.0021803135392208166,"vega":0.035544736176584386,"rho":0.013549010638785684,"breakevenPct":0.5027012822765324},{"delta":0.5,"premium":0.3056978147269202,"strike":50.56815720811243,"iv":0.025226031742847172,"gamma":0.9058520541846993,"theta":-0.0021410843128009797,"vega":0.03458228589176289,"rho":0.01592336456912524,"breakevenPct":0.45188078357062983},{"delta":0.55,"premium":0.35349703478475686,"strike":50.49461994648499,"iv":0.026919417335480044,"gamma":0.8347408588179741,"theta":-0.0021018550863811424,"vega":0.0336198356069414,"rho":0.018297718499464797,"breakevenPct":0.4010602848647271},{"delta":0.6,"premium":0.40129625484259335,"strike":50.42108268485755,"iv":0.028612802928112913,"gamma":0.763629663451249,"theta":-0.002062625859961305,"vega":0.03265738532211991,"rho":0.020672072429804348,"breakevenPct":0.35023978615882445},{"delta":0.65,"premium":0.44909547490043,"strike":50.34754542323011,"iv":0.030306188520745785,"gamma":0.6925184680845238,"theta":-0.0020233966335414678,"vega":0.03169493503729842,"rho":0.023046426360143906,"breakevenPct":0.29941928745292173},{"delta":0.7,"premium":0.49689469495826655,"strike":50.274008161602666,"iv":0.03199957411337866,"gamma":0.6214072727177987,"theta":-0.0019841674071216305,"vega":0.03073248475247693,"rho":0.025420780290483457,"breakevenPct":0.24859878874701913},{"delta":0.75,"premium":0.5446939150161031,"strike":50.20047089997523,"iv":0.03369295970601152,"gamma":0.5502960773510736,"theta":-0.0019449381807017934,"vega":0.029770034467655436,"rho":0.027795134220823012,"breakevenPct":0.19777829004111636},{"delta":0.8,"premium":0.5924931350739397,"strike":50.126933638347786,"iv":0.0353863452986444,"gamma":0.4791848819843483,"theta":-0.001905708954281956,"vega":0.028807584182833943,"rho":0.030169488151162573,"breakevenPct":0.1469577913352137},{"delta":0.85,"premium":0.6402923551317762,"strike":50.05339637672034,"iv":0.037079730891277266,"gamma":0.40807368661762333,"theta":-0.001866479727862119,"vega":0.027845133898012457,"rho":0.03254384208150212,"breakevenPct":0.09613729262931114},{"delta":0.9,"premium":0.9424686656718294,"strike":49.73253133432817,"iv":0.04888781598063727,"gamma":0.2910645020567789,"theta":-0.0019845707011978534,"vega":0.024523199651977322,"rho":0.03459813971861513,"breakevenPct":0.05923585743902464}],"put":[{"delta":0.1,"premium":0.035196883063651103,"strike":50.02399266603212,"iv":0.04386771842674881,"gamma":0.26515235130672715,"theta":-0.0012099499551894042,"vega":0.023281328612256076,"rho":-0.006154838457117244,"breakevenPct":1.2956939816991464},{"delta":0.15,"premium":0.07748920738424131,"strike":50.123504017374685,"iv":0.04557370145827931,"gamma":0.2847636531718651,"theta":-0.0013516761016831437,"vega":0.026464308973975482,"rho":-0.008202038756759341,"breakevenPct":1.1827133774500111},{"delta":0.2,"premium":0.11978153170483155,"strike":50.22301536871725,"iv":0.04727968448980982,"gamma":0.304374955037003,"theta":-0.001493402248176883,"vega":0.029647289335694885,"rho":-0.010249239056401438,"breakevenPct":1.0697327732008757},{"delta":0.25,"premium":0.16207385602542176,"strike":50.32252672005981,"iv":0.04898566752134032,"gamma":0.323986256902141,"theta":-0.0016351283946706224,"vega":0.03283026969741429,"rho":-0.012296439356043534,"breakevenPct":0.9567521689517404},{"delta":0.3,"premium":0.20436618034601195,"strike":50.42203807140238,"iv":0.05069165055287083,"gamma":0.3435975587672789,"theta":-0.0017768545411643616,"vega":0.036013250059133695,"rho":-0.014343639655685629,"breakevenPct":0.8437715647026052},{"delta":0.35,"premium":0.24665850466660216,"strike":50.52154942274495,"iv":0.05239763358440133,"gamma":0.3632088606324168,"theta":-0.001918580687658101,"vega":0.0391962304208531,"rho":-0.016390839955327727,"breakevenPct":0.7307909604534699},{"delta":0.4,"premium":0.28895082898719243,"strike":50.62106077408751,"iv":0.05410361661593184,"gamma":0.3828201624975548,"theta":-0.0020603068341518405,"vega":0.04237921078257251,"rho":-0.018438040254969822,"breakevenPct":0.6178103562043346},{"delta":0.45,"premium":0.33124315330778265,"strike":50.720572125430074,"iv":0.05580959964746234,"gamma":0.4024314643626927,"theta":-0.00220203298064558,"vega":0.04556219114429191,"rho":-0.02048524055461192,"breakevenPct":0.5048297519551993},{"delta":0.5,"premium":0.37353547762837286,"strike":50.820083476772645,"iv":0.057515582678992844,"gamma":0.42204276622783066,"theta":-0.002343759127139319,"vega":0.04874517150601131,"rho":-0.02253244085425402,"breakevenPct":0.39184914770606394},{"delta":0.55,"premium":0.4158278019489631,"strike":50.91959482811521,"iv":0.05922156571052335,"gamma":0.4416540680929686,"theta":-0.0024854852736330584,"vega":0.05192815186773072,"rho":-0.024579641153896114,"breakevenPct":0.27886854345692846},{"delta":0.6,"premium":0.5101503759398494,"strike":51.06015037593985,"iv":0.06429924812030073,"gamma":0.441139097744361,"theta":-0.0027744360902255626,"vega":0.05390451127819549,"rho":-0.02656209924949023,"breakevenPct":0.18758021522362714},{"delta":0.65,"premium":0.8234335839598999,"strike":51.3734335839599,"iv":0.08356616541353383,"gamma":0.35592606516290726,"theta":-0.003682957393483709,"vega":0.050803007518796996,"rho":-0.02827210056971576,"breakevenPct":0.18758021522362714},{"delta":0.7,"premium":1.1367167919799497,"strike":51.68671679197995,"iv":0.10283308270676689,"gamma":0.27071303258145374,"theta":-0.004591478696741853,"vega":0.0477015037593985,"rho":-0.029982101889941284,"breakevenPct":0.18758021522362714},{"delta":0.75,"premium":1.4500000000000002,"strike":52,"iv":0.1221,"gamma":0.1855,"theta":-0.0055,"vega":0.0446,"rho":-0.031692103210166814,"breakevenPct":0.18758021522362714},{"delta":0.8,"premium":2.3412655971479506,"strike":52.89126559714795,"iv":0.16719803921568627,"gamma":0.12123975044563279,"theta":-0.007015151515151515,"vega":0.0391632798573975,"rho":-0.03397429468368202,"breakevenPct":0.18758021522362714},{"delta":0.85,"premium":4.118341708542712,"strike":54.66834170854271,"iv":0.24653768844221097,"gamma":0.06806884422110557,"theta":-0.009268341708542712,"vega":0.032661809045226135,"rho":-0.037018818006032454,"breakevenPct":0.18758021522362714},{"delta":0.9,"premium":9.153703703703712,"strike":59.70370370370372,"iv":0.4343962962962966,"gamma":0.028837037037037,"theta":-0.013222222222222229,"vega":0.024596296296296286,"rho":-0.04267657910082406,"breakevenPct":0.18758021522362714}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":51.79017048385616,"iv":0.04741121978260709,"gamma":0.41473363358202076,"theta":-0.002356042689725396,"vega":0.023693221705662727,"rho":0.0018256792921868146,"breakevenPct":2.3105350653690517},{"delta":0.15,"premium":0.025,"strike":51.41877384097345,"iv":0.032309690322727666,"gamma":0.841848345861298,"theta":-0.00236328698409977,"vega":0.03146783318370798,"rho":0.0018982721686333975,"breakevenPct":1.577201778997826},{"delta":0.2,"premium":0.025,"strike":51.04737719809074,"iv":0.017208160862848244,"gamma":1.2689630581405755,"theta":-0.0023705312784741443,"vega":0.039242444661753244,"rho":0.0019708650450799806,"breakevenPct":0.8438684926266},{"delta":0.25,"premium":0.06670171443773734,"strike":50.93584351624963,"iv":0.01675910377968282,"gamma":1.261408031018325,"theta":-0.002337230444900166,"vega":0.03939453731587035,"rho":0.004051594917427464,"breakevenPct":0.7059832771001432},{"delta":0.3,"premium":0.11450093449557391,"strike":50.8623062546222,"iv":0.01845248937231569,"gamma":1.1902968356516,"theta":-0.0022980012184803285,"vega":0.03843208703104886,"rho":0.0064259488477670205,"breakevenPct":0.6551627783942405},{"delta":0.35,"premium":0.16230015455341046,"strike":50.788768992994754,"iv":0.02014587496494856,"gamma":1.1191856402848748,"theta":-0.002258771992060491,"vega":0.037469636746227365,"rho":0.008800302778106573,"breakevenPct":0.6043422796883379},{"delta":0.4,"premium":0.2100993746112471,"strike":50.71523173136731,"iv":0.02183926055758143,"gamma":1.0480744449181496,"theta":-0.002219542765640654,"vega":0.036507186461405876,"rho":0.011174656708446131,"breakevenPct":0.5535217809824351},{"delta":0.45,"premium":0.25789859466908366,"strike":50.641694469739875,"iv":0.023532646150214304,"gamma":0.9769632495514244,"theta":-0.0021803135392208166,"vega":0.035544736176584386,"rho":0.013549010638785684,"breakevenPct":0.5027012822765324},{"delta":0.5,"premium":0.3056978147269202,"strike":50.56815720811243,"iv":0.025226031742847172,"gamma":0.9058520541846993,"theta":-0.0021410843128009797,"vega":0.03458228589176289,"rho":0.01592336456912524,"breakevenPct":0.45188078357062983},{"delta":0.55,"premium":0.35349703478475686,"strike":50.49461994648499,"iv":0.026919417335480044,"gamma":0.8347408588179741,"theta":-0.0021018550863811424,"vega":0.0336198356069414,"rho":0.018297718499464797,"breakevenPct":0.4010602848647271},{"delta":0.6,"premium":0.40129625484259335,"strike":50.42108268485755,"iv":0.028612802928112913,"gamma":0.763629663451249,"theta":-0.002062625859961305,"vega":0.03265738532211991,"rho":0.020672072429804348,"breakevenPct":0.35023978615882445},{"delta":0.65,"premium":0.44909547490043,"strike":50.34754542323011,"iv":0.030306188520745785,"gamma":0.6925184680845238,"theta":-0.0020233966335414678,"vega":0.03169493503729842,"rho":0.023046426360143906,"breakevenPct":0.29941928745292173},{"delta":0.7,"premium":0.49689469495826655,"strike":50.274008161602666,"iv":0.03199957411337866,"gamma":0.6214072727177987,"theta":-0.0019841674071216305,"vega":0.03073248475247693,"rho":0.025420780290483457,"breakevenPct":0.24859878874701913},{"delta":0.75,"premium":0.5446939150161031,"strike":50.20047089997523,"iv":0.03369295970601152,"gamma":0.5502960773510736,"theta":-0.0019449381807017934,"vega":0.029770034467655436,"rho":0.027795134220823012,"breakevenPct":0.19777829004111636},{"delta":0.8,"premium":0.5924931350739397,"strike":50.126933638347786,"iv":0.0353863452986444,"gamma":0.4791848819843483,"theta":-0.001905708954281956,"vega":0.028807584182833943,"rho":0.030169488151162573,"breakevenPct":0.1469577913352137},{"delta":0.85,"premium":0.6402923551317762,"strike":50.05339637672034,"iv":0.037079730891277266,"gamma":0.40807368661762333,"theta":-0.001866479727862119,"vega":0.027845133898012457,"rho":0.03254384208150212,"breakevenPct":0.09613729262931114},{"delta":0.9,"premium":0.9424686656718294,"strike":49.73253133432817,"iv":0.04888781598063727,"gamma":0.2910645020567789,"theta":-0.0019845707011978534,"vega":0.024523199651977322,"rho":0.03459813971861513,"breakevenPct":0.05923585743902464}],"put":[{"delta":0.1,"premium":0.035196883063651103,"strike":50.02399266603212,"iv":0.04386771842674881,"gamma":0.26515235130672715,"theta":-0.0012099499551894042,"vega":0.023281328612256076,"rho":-0.006154838457117244,"breakevenPct":1.2956939816991464},{"delta":0.15,"premium":0.07748920738424131,"strike":50.123504017374685,"iv":0.04557370145827931,"gamma":0.2847636531718651,"theta":-0.0013516761016831437,"vega":0.026464308973975482,"rho":-0.008202038756759341,"breakevenPct":1.1827133774500111},{"delta":0.2,"premium":0.11978153170483155,"strike":50.22301536871725,"iv":0.04727968448980982,"gamma":0.304374955037003,"theta":-0.001493402248176883,"vega":0.029647289335694885,"rho":-0.010249239056401438,"breakevenPct":1.0697327732008757},{"delta":0.25,"premium":0.16207385602542176,"strike":50.32252672005981,"iv":0.04898566752134032,"gamma":0.323986256902141,"theta":-0.0016351283946706224,"vega":0.03283026969741429,"rho":-0.012296439356043534,"breakevenPct":0.9567521689517404},{"delta":0.3,"premium":0.20436618034601195,"strike":50.42203807140238,"iv":0.05069165055287083,"gamma":0.3435975587672789,"theta":-0.0017768545411643616,"vega":0.036013250059133695,"rho":-0.014343639655685629,"breakevenPct":0.8437715647026052},{"delta":0.35,"premium":0.24665850466660216,"strike":50.52154942274495,"iv":0.05239763358440133,"gamma":0.3632088606324168,"theta":-0.001918580687658101,"vega":0.0391962304208531,"rho":-0.016390839955327727,"breakevenPct":0.7307909604534699},{"delta":0.4,"premium":0.28895082898719243,"strike":50.62106077408751,"iv":0.05410361661593184,"gamma":0.3828201624975548,"theta":-0.0020603068341518405,"vega":0.04237921078257251,"rho":-0.018438040254969822,"breakevenPct":0.6178103562043346},{"delta":0.45,"premium":0.33124315330778265,"strike":50.720572125430074,"iv":0.05580959964746234,"gamma":0.4024314643626927,"theta":-0.00220203298064558,"vega":0.04556219114429191,"rho":-0.02048524055461192,"breakevenPct":0.5048297519551993},{"delta":0.5,"premium":0.37353547762837286,"strike":50.820083476772645,"iv":0.057515582678992844,"gamma":0.42204276622783066,"theta":-0.002343759127139319,"vega":0.04874517150601131,"rho":-0.02253244085425402,"breakevenPct":0.39184914770606394},{"delta":0.55,"premium":0.4158278019489631,"strike":50.91959482811521,"iv":0.05922156571052335,"gamma":0.4416540680929686,"theta":-0.0024854852736330584,"vega":0.05192815186773072,"rho":-0.024579641153896114,"breakevenPct":0.27886854345692846},{"delta":0.6,"premium":0.5101503759398494,"strike":51.06015037593985,"iv":0.06429924812030073,"gamma":0.441139097744361,"theta":-0.0027744360902255626,"vega":0.05390451127819549,"rho":-0.02656209924949023,"breakevenPct":0.18758021522362714},{"delta":0.65,"premium":0.8234335839598999,"strike":51.3734335839599,"iv":0.08356616541353383,"gamma":0.35592606516290726,"theta":-0.003682957393483709,"vega":0.050803007518796996,"rho":-0.02827210056971576,"breakevenPct":0.18758021522362714},{"delta":0.7,"premium":1.1367167919799497,"strike":51.68671679197995,"iv":0.10283308270676689,"gamma":0.27071303258145374,"theta":-0.004591478696741853,"vega":0.0477015037593985,"rho":-0.029982101889941284,"breakevenPct":0.18758021522362714},{"delta":0.75,"premium":1.4500000000000002,"strike":52,"iv":0.1221,"gamma":0.1855,"theta":-0.0055,"vega":0.0446,"rho":-0.031692103210166814,"breakevenPct":0.18758021522362714},{"delta":0.8,"premium":2.3412655971479506,"strike":52.89126559714795,"iv":0.16719803921568627,"gamma":0.12123975044563279,"theta":-0.007015151515151515,"vega":0.0391632798573975,"rho":-0.03397429468368202,"breakevenPct":0.18758021522362714},{"delta":0.85,"premium":4.118341708542712,"strike":54.66834170854271,"iv":0.24653768844221097,"gamma":0.06806884422110557,"theta":-0.009268341708542712,"vega":0.032661809045226135,"rho":-0.037018818006032454,"breakevenPct":0.18758021522362714},{"delta":0.9,"premium":9.153703703703712,"strike":59.70370370370372,"iv":0.4343962962962966,"gamma":0.028837037037037,"theta":-0.013222222222222229,"vega":0.024596296296296286,"rho":-0.04267657910082406,"breakevenPct":0.18758021522362714}]}},"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"}}