{"symbol":"STPZ","url":"https://intraalpha.com/companies/STPZ","capturedAt":"2026-10-22T23:56:39.002Z","state":"partial","quote":{"symbol":"STPZ","last_price":52.51,"prev_close":52.3,"regular_close":52.51,"change":0.21,"change_pct":0.4015,"regular_change":0.21,"regular_change_pct":0.4015,"extended_change":0,"extended_change_pct":0,"bid":49.54,"ask":55.55,"bid_size":100,"ask_size":100,"volume":27977,"vwap":52.467314,"open":52.42,"high":52.545,"low":52.4,"close":52.51,"trade_count":271,"last_trade_at":"2026-10-22T22:30:00.004272871Z","last_quote_at":"2026-10-22T20:50:19.148002449Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:58.542611044-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.034Z","bars":[{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-15T13:30:00Z","v":122,"vw":52.27},{"c":52.245,"h":52.245,"l":52.245,"n":1,"o":52.245,"t":"2026-10-15T13:45:00Z","v":1318,"vw":52.245},{"c":52.265,"h":52.265,"l":52.265,"n":1,"o":52.265,"t":"2026-10-15T14:05:00Z","v":887,"vw":52.265},{"c":52.255,"h":52.255,"l":52.245,"n":3,"o":52.245,"t":"2026-10-15T14:10:00Z","v":473,"vw":52.252881},{"c":52.255,"h":52.255,"l":52.255,"n":13,"o":52.255,"t":"2026-10-15T14:15:00Z","v":1201,"vw":52.255},{"c":52.255,"h":52.255,"l":52.255,"n":3,"o":52.255,"t":"2026-10-15T14:20:00Z","v":1068,"vw":52.255},{"c":52.255,"h":52.2583,"l":52.255,"n":3,"o":52.2583,"t":"2026-10-15T14:25:00Z","v":472,"vw":52.256864},{"c":52.265,"h":52.265,"l":52.26,"n":4,"o":52.26,"t":"2026-10-15T14:30:00Z","v":326,"vw":52.262315},{"c":52.27,"h":52.27,"l":52.27,"n":5,"o":52.27,"t":"2026-10-15T14:40:00Z","v":300,"vw":52.27},{"c":52.26,"h":52.26,"l":52.26,"n":3,"o":52.26,"t":"2026-10-15T14:45:00Z","v":300,"vw":52.26},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-15T15:10:00Z","v":106,"vw":52.2},{"c":52.19,"h":52.19,"l":52.19,"n":1,"o":52.19,"t":"2026-10-15T15:25:00Z","v":328,"vw":52.19},{"c":52.2,"h":52.2,"l":52.2,"n":3,"o":52.2,"t":"2026-10-15T15:45:00Z","v":131,"vw":52.2},{"c":52.2,"h":52.2,"l":52.2,"n":5,"o":52.2,"t":"2026-10-15T15:50:00Z","v":345,"vw":52.2},{"c":52.195,"h":52.195,"l":52.195,"n":1,"o":52.195,"t":"2026-10-15T16:00:00Z","v":156,"vw":52.195},{"c":52.195,"h":52.195,"l":52.195,"n":1,"o":52.195,"t":"2026-10-15T16:10:00Z","v":100,"vw":52.195},{"c":52.2001,"h":52.2001,"l":52.2001,"n":1,"o":52.2001,"t":"2026-10-15T16:15:00Z","v":448,"vw":52.2001},{"c":52.215,"h":52.215,"l":52.215,"n":2,"o":52.215,"t":"2026-10-15T17:00:00Z","v":245,"vw":52.215},{"c":52.24,"h":52.24,"l":52.225,"n":10,"o":52.225,"t":"2026-10-15T17:40:00Z","v":1095,"vw":52.235773},{"c":52.24,"h":52.24,"l":52.24,"n":2,"o":52.24,"t":"2026-10-15T17:50:00Z","v":138,"vw":52.24},{"c":52.2386,"h":52.2386,"l":52.2386,"n":4,"o":52.2386,"t":"2026-10-15T17:55:00Z","v":314,"vw":52.2386},{"c":52.245,"h":52.25,"l":52.245,"n":16,"o":52.25,"t":"2026-10-15T18:05:00Z","v":1423,"vw":52.245662},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-10-15T18:15:00Z","v":173,"vw":52.25},{"c":52.245,"h":52.245,"l":52.2403,"n":9,"o":52.2403,"t":"2026-10-15T18:35:00Z","v":1040,"vw":52.24396},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-10-15T18:45:00Z","v":18863,"vw":52.25},{"c":52.245,"h":52.245,"l":52.245,"n":5,"o":52.245,"t":"2026-10-15T18:50:00Z","v":873,"vw":52.245},{"c":52.23,"h":52.2449,"l":52.23,"n":5,"o":52.2449,"t":"2026-10-15T19:00:00Z","v":672,"vw":52.23602},{"c":52.235,"h":52.235,"l":52.235,"n":3,"o":52.235,"t":"2026-10-15T19:05:00Z","v":138,"vw":52.235},{"c":52.235,"h":52.24,"l":52.23,"n":46,"o":52.235,"t":"2026-10-15T19:15:00Z","v":10064,"vw":52.235305},{"c":52.2199,"h":52.23,"l":52.21,"n":52,"o":52.23,"t":"2026-10-15T19:20:00Z","v":5566,"vw":52.219436},{"c":52.21,"h":52.21,"l":52.21,"n":8,"o":52.21,"t":"2026-10-15T19:25:00Z","v":659,"vw":52.21},{"c":52.21,"h":52.21,"l":52.21,"n":3,"o":52.21,"t":"2026-10-15T19:30:00Z","v":901,"vw":52.21},{"c":52.215,"h":52.22,"l":52.215,"n":13,"o":52.22,"t":"2026-10-15T19:35:00Z","v":1241,"vw":52.216871},{"c":52.215,"h":52.215,"l":52.215,"n":3,"o":52.215,"t":"2026-10-15T19:40:00Z","v":1687,"vw":52.215},{"c":52.21,"h":52.2197,"l":52.21,"n":14,"o":52.215,"t":"2026-10-15T19:50:00Z","v":1246,"vw":52.21522},{"c":52.22,"h":52.22,"l":52.205,"n":27,"o":52.2094,"t":"2026-10-15T19:55:00Z","v":1589,"vw":52.207655},{"c":52.24,"h":52.24,"l":52.24,"n":3,"o":52.24,"t":"2026-10-16T13:30:00Z","v":443,"vw":52.24},{"c":52.2515,"h":52.26,"l":52.2515,"n":14,"o":52.255,"t":"2026-10-16T13:40:00Z","v":1778,"vw":52.253319},{"c":52.255,"h":52.255,"l":52.255,"n":1,"o":52.255,"t":"2026-10-16T13:45:00Z","v":2000,"vw":52.255},{"c":52.305,"h":52.305,"l":52.305,"n":2,"o":52.305,"t":"2026-10-16T14:00:00Z","v":106,"vw":52.305},{"c":52.2981,"h":52.2981,"l":52.2981,"n":1,"o":52.2981,"t":"2026-10-16T14:15:00Z","v":175,"vw":52.2981},{"c":52.295,"h":52.295,"l":52.295,"n":1,"o":52.295,"t":"2026-10-16T14:25:00Z","v":126,"vw":52.295},{"c":52.285,"h":52.285,"l":52.285,"n":1,"o":52.285,"t":"2026-10-16T14:30:00Z","v":161,"vw":52.285},{"c":52.2899,"h":52.2899,"l":52.2899,"n":1,"o":52.2899,"t":"2026-10-16T14:35:00Z","v":900,"vw":52.2899},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-16T14:45:00Z","v":308,"vw":52.27},{"c":52.2836,"h":52.2836,"l":52.2836,"n":1,"o":52.2836,"t":"2026-10-16T15:00:00Z","v":937,"vw":52.2836},{"c":52.305,"h":52.305,"l":52.305,"n":1,"o":52.305,"t":"2026-10-16T15:10:00Z","v":300,"vw":52.305},{"c":52.2965,"h":52.2965,"l":52.2965,"n":1,"o":52.2965,"t":"2026-10-16T15:15:00Z","v":100,"vw":52.2965},{"c":52.3,"h":52.3,"l":52.2971,"n":2,"o":52.2971,"t":"2026-10-16T15:30:00Z","v":5327,"vw":52.297278},{"c":52.2797,"h":52.2797,"l":52.2797,"n":2,"o":52.2797,"t":"2026-10-16T15:50:00Z","v":188,"vw":52.2797},{"c":52.2499,"h":52.25,"l":52.2499,"n":2,"o":52.25,"t":"2026-10-16T16:40:00Z","v":296,"vw":52.249935},{"c":52.245,"h":52.245,"l":52.245,"n":1,"o":52.245,"t":"2026-10-16T16:50:00Z","v":100,"vw":52.245},{"c":52.27,"h":52.27,"l":52.27,"n":2,"o":52.27,"t":"2026-10-16T17:10:00Z","v":900,"vw":52.27},{"c":52.285,"h":52.285,"l":52.285,"n":7,"o":52.285,"t":"2026-10-16T17:30:00Z","v":994,"vw":52.285},{"c":52.29,"h":52.29,"l":52.29,"n":2,"o":52.29,"t":"2026-10-16T17:40:00Z","v":101,"vw":52.29},{"c":52.295,"h":52.295,"l":52.295,"n":1,"o":52.295,"t":"2026-10-16T17:50:00Z","v":614,"vw":52.295},{"c":52.2995,"h":52.2995,"l":52.2995,"n":1,"o":52.2995,"t":"2026-10-16T17:55:00Z","v":3576,"vw":52.2995},{"c":52.295,"h":52.2974,"l":52.295,"n":3,"o":52.2974,"t":"2026-10-16T18:00:00Z","v":686,"vw":52.295928},{"c":52.2903,"h":52.2903,"l":52.2903,"n":1,"o":52.2903,"t":"2026-10-16T18:25:00Z","v":130,"vw":52.2903},{"c":52.295,"h":52.295,"l":52.295,"n":8,"o":52.295,"t":"2026-10-16T18:35:00Z","v":2250,"vw":52.295},{"c":52.2961,"h":52.2961,"l":52.2961,"n":1,"o":52.2961,"t":"2026-10-16T18:50:00Z","v":717,"vw":52.2961},{"c":52.315,"h":52.315,"l":52.315,"n":2,"o":52.315,"t":"2026-10-16T18:55:00Z","v":555,"vw":52.315},{"c":52.325,"h":52.3276,"l":52.325,"n":14,"o":52.325,"t":"2026-10-16T19:10:00Z","v":3092,"vw":52.325686},{"c":52.3274,"h":52.3274,"l":52.32,"n":4,"o":52.32,"t":"2026-10-16T19:25:00Z","v":884,"vw":52.325187},{"c":52.33,"h":52.33,"l":52.325,"n":2,"o":52.325,"t":"2026-10-16T19:50:00Z","v":800,"vw":52.326875},{"c":52.335,"h":52.335,"l":52.33,"n":10,"o":52.33,"t":"2026-10-16T19:55:00Z","v":2198,"vw":52.334087},{"c":52.29,"h":52.29,"l":52.29,"n":2,"o":52.29,"t":"2026-10-19T13:30:00Z","v":1950,"vw":52.29},{"c":52.2899,"h":52.2899,"l":52.2899,"n":1,"o":52.2899,"t":"2026-10-19T13:45:00Z","v":300,"vw":52.2899},{"c":52.2913,"h":52.3,"l":52.2913,"n":8,"o":52.295,"t":"2026-10-19T14:15:00Z","v":2382,"vw":52.295196},{"c":52.295,"h":52.295,"l":52.295,"n":1,"o":52.295,"t":"2026-10-19T14:25:00Z","v":152,"vw":52.295},{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-10-19T14:30:00Z","v":100,"vw":52.29},{"c":52.28,"h":52.28,"l":52.28,"n":2,"o":52.28,"t":"2026-10-19T14:35:00Z","v":578,"vw":52.28},{"c":52.275,"h":52.275,"l":52.275,"n":1,"o":52.275,"t":"2026-10-19T14:40:00Z","v":100,"vw":52.275},{"c":52.29,"h":52.29,"l":52.28,"n":12,"o":52.28,"t":"2026-10-19T14:45:00Z","v":2554,"vw":52.282273},{"c":52.28,"h":52.28,"l":52.28,"n":6,"o":52.28,"t":"2026-10-19T15:05:00Z","v":334,"vw":52.28},{"c":52.28,"h":52.28,"l":52.28,"n":3,"o":52.28,"t":"2026-10-19T15:10:00Z","v":380,"vw":52.28},{"c":52.285,"h":52.285,"l":52.285,"n":1,"o":52.285,"t":"2026-10-19T15:55:00Z","v":582,"vw":52.285},{"c":52.285,"h":52.285,"l":52.285,"n":1,"o":52.285,"t":"2026-10-19T16:30:00Z","v":2000,"vw":52.285},{"c":52.2899,"h":52.2899,"l":52.2899,"n":2,"o":52.2899,"t":"2026-10-19T16:55:00Z","v":162,"vw":52.2899},{"c":52.2876,"h":52.2876,"l":52.28,"n":6,"o":52.28,"t":"2026-10-19T17:00:00Z","v":752,"vw":52.286429},{"c":52.285,"h":52.285,"l":52.285,"n":2,"o":52.285,"t":"2026-10-19T17:40:00Z","v":856,"vw":52.285},{"c":52.2901,"h":52.295,"l":52.29,"n":18,"o":52.295,"t":"2026-10-19T17:55:00Z","v":2993,"vw":52.291651},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-19T18:00:00Z","v":172,"vw":52.3},{"c":52.295,"h":52.295,"l":52.295,"n":1,"o":52.295,"t":"2026-10-19T18:10:00Z","v":372,"vw":52.295},{"c":52.29,"h":52.29,"l":52.29,"n":2,"o":52.29,"t":"2026-10-19T18:25:00Z","v":184,"vw":52.29},{"c":52.2999,"h":52.2999,"l":52.2999,"n":1,"o":52.2999,"t":"2026-10-19T18:55:00Z","v":105,"vw":52.2999},{"c":52.2999,"h":52.2999,"l":52.2978,"n":3,"o":52.2978,"t":"2026-10-19T19:00:00Z","v":1621,"vw":52.298012},{"c":52.285,"h":52.285,"l":52.285,"n":4,"o":52.285,"t":"2026-10-19T19:10:00Z","v":691,"vw":52.285},{"c":52.285,"h":52.285,"l":52.285,"n":4,"o":52.285,"t":"2026-10-19T19:25:00Z","v":393,"vw":52.285},{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-10-19T19:30:00Z","v":160,"vw":52.29},{"c":52.285,"h":52.285,"l":52.285,"n":3,"o":52.285,"t":"2026-10-19T19:40:00Z","v":1661,"vw":52.285},{"c":52.2854,"h":52.2854,"l":52.2854,"n":1,"o":52.2854,"t":"2026-10-19T19:45:00Z","v":709,"vw":52.2854},{"c":52.285,"h":52.285,"l":52.285,"n":13,"o":52.285,"t":"2026-10-19T19:50:00Z","v":892,"vw":52.285},{"c":52.285,"h":52.2877,"l":52.28,"n":24,"o":52.2877,"t":"2026-10-19T19:55:00Z","v":4085,"vw":52.286257},{"c":52.29,"h":52.29,"l":52.29,"n":3,"o":52.29,"t":"2026-10-19T20:00:00Z","v":159,"vw":52.29},{"c":52.31,"h":52.33,"l":52.31,"n":4,"o":52.33,"t":"2026-10-20T13:30:00Z","v":1567,"vw":52.328095},{"c":52.3225,"h":52.3225,"l":52.3225,"n":1,"o":52.3225,"t":"2026-10-20T13:45:00Z","v":600,"vw":52.3225},{"c":52.315,"h":52.315,"l":52.315,"n":1,"o":52.315,"t":"2026-10-20T13:50:00Z","v":115,"vw":52.315},{"c":52.305,"h":52.305,"l":52.305,"n":1,"o":52.305,"t":"2026-10-20T14:15:00Z","v":119,"vw":52.305},{"c":52.3205,"h":52.3205,"l":52.3205,"n":2,"o":52.3205,"t":"2026-10-20T14:20:00Z","v":232,"vw":52.3205},{"c":52.33,"h":52.33,"l":52.33,"n":3,"o":52.33,"t":"2026-10-20T14:25:00Z","v":511,"vw":52.33},{"c":52.315,"h":52.315,"l":52.315,"n":1,"o":52.315,"t":"2026-10-20T14:35:00Z","v":200,"vw":52.315},{"c":52.3176,"h":52.3176,"l":52.3176,"n":1,"o":52.3176,"t":"2026-10-20T14:45:00Z","v":480,"vw":52.3176},{"c":52.2896,"h":52.2896,"l":52.285,"n":5,"o":52.285,"t":"2026-10-20T15:35:00Z","v":979,"vw":52.288162},{"c":52.2601,"h":52.2601,"l":52.2601,"n":1,"o":52.2601,"t":"2026-10-20T16:20:00Z","v":2100,"vw":52.2601},{"c":52.26,"h":52.26,"l":52.26,"n":1,"o":52.26,"t":"2026-10-20T16:25:00Z","v":383,"vw":52.26},{"c":52.265,"h":52.265,"l":52.265,"n":1,"o":52.265,"t":"2026-10-20T16:40:00Z","v":261,"vw":52.265},{"c":52.2599,"h":52.2599,"l":52.2599,"n":1,"o":52.2599,"t":"2026-10-20T17:10:00Z","v":125,"vw":52.2599},{"c":52.2624,"h":52.27,"l":52.2624,"n":2,"o":52.27,"t":"2026-10-20T17:40:00Z","v":396,"vw":52.26597},{"c":52.27,"h":52.27,"l":52.2699,"n":8,"o":52.27,"t":"2026-10-20T17:55:00Z","v":901,"vw":52.269967},{"c":52.275,"h":52.275,"l":52.275,"n":2,"o":52.275,"t":"2026-10-20T18:05:00Z","v":649,"vw":52.275},{"c":52.2699,"h":52.2699,"l":52.2699,"n":1,"o":52.2699,"t":"2026-10-20T18:10:00Z","v":300,"vw":52.2699},{"c":52.275,"h":52.275,"l":52.275,"n":2,"o":52.275,"t":"2026-10-20T18:15:00Z","v":442,"vw":52.275},{"c":52.275,"h":52.275,"l":52.275,"n":1,"o":52.275,"t":"2026-10-20T18:35:00Z","v":383,"vw":52.275},{"c":52.275,"h":52.275,"l":52.27,"n":5,"o":52.27,"t":"2026-10-20T18:40:00Z","v":347,"vw":52.271479},{"c":52.275,"h":52.275,"l":52.275,"n":1,"o":52.275,"t":"2026-10-20T18:50:00Z","v":260,"vw":52.275},{"c":52.2898,"h":52.2898,"l":52.285,"n":2,"o":52.285,"t":"2026-10-20T18:55:00Z","v":1215,"vw":52.288303},{"c":52.2899,"h":52.2899,"l":52.285,"n":4,"o":52.285,"t":"2026-10-20T19:20:00Z","v":1407,"vw":52.289467},{"c":52.2988,"h":52.2988,"l":52.2897,"n":8,"o":52.29,"t":"2026-10-20T19:25:00Z","v":1241,"vw":52.294432},{"c":52.2905,"h":52.295,"l":52.29,"n":14,"o":52.295,"t":"2026-10-20T19:30:00Z","v":4834,"vw":52.291814},{"c":52.2901,"h":52.2901,"l":52.2901,"n":1,"o":52.2901,"t":"2026-10-20T19:40:00Z","v":178,"vw":52.2901},{"c":52.3,"h":52.3,"l":52.3,"n":2,"o":52.3,"t":"2026-10-20T19:45:00Z","v":122,"vw":52.3},{"c":52.3,"h":52.3,"l":52.295,"n":25,"o":52.3,"t":"2026-10-20T19:55:00Z","v":2176,"vw":52.298795},{"c":52.33,"h":52.33,"l":52.33,"n":6,"o":52.33,"t":"2026-10-21T13:30:00Z","v":371,"vw":52.33},{"c":52.3475,"h":52.35,"l":52.3475,"n":4,"o":52.35,"t":"2026-10-21T13:40:00Z","v":554,"vw":52.348854},{"c":52.34,"h":52.35,"l":52.34,"n":4,"o":52.35,"t":"2026-10-21T13:45:00Z","v":763,"vw":52.348689},{"c":52.335,"h":52.34,"l":52.33,"n":21,"o":52.33,"t":"2026-10-21T14:05:00Z","v":16705,"vw":52.338473},{"c":52.33,"h":52.33,"l":52.33,"n":4,"o":52.33,"t":"2026-10-21T14:25:00Z","v":600,"vw":52.33},{"c":52.32,"h":52.32,"l":52.32,"n":1,"o":52.32,"t":"2026-10-21T14:40:00Z","v":421,"vw":52.32},{"c":52.32,"h":52.32,"l":52.32,"n":1,"o":52.32,"t":"2026-10-21T15:00:00Z","v":100,"vw":52.32},{"c":52.3099,"h":52.31,"l":52.3099,"n":2,"o":52.31,"t":"2026-10-21T15:20:00Z","v":852,"vw":52.30995},{"c":52.315,"h":52.315,"l":52.315,"n":1,"o":52.315,"t":"2026-10-21T15:50:00Z","v":106,"vw":52.315},{"c":52.32,"h":52.32,"l":52.32,"n":1,"o":52.32,"t":"2026-10-21T16:00:00Z","v":401,"vw":52.32},{"c":52.31,"h":52.31,"l":52.31,"n":1,"o":52.31,"t":"2026-10-21T16:05:00Z","v":100,"vw":52.31},{"c":52.305,"h":52.305,"l":52.305,"n":1,"o":52.305,"t":"2026-10-21T16:35:00Z","v":785,"vw":52.305},{"c":52.31,"h":52.31,"l":52.31,"n":2,"o":52.31,"t":"2026-10-21T16:40:00Z","v":426,"vw":52.31},{"c":52.305,"h":52.305,"l":52.305,"n":2,"o":52.305,"t":"2026-10-21T16:50:00Z","v":2261,"vw":52.305},{"c":52.31,"h":52.31,"l":52.31,"n":4,"o":52.31,"t":"2026-10-21T17:30:00Z","v":195,"vw":52.31},{"c":52.315,"h":52.315,"l":52.315,"n":1,"o":52.315,"t":"2026-10-21T17:45:00Z","v":191,"vw":52.315},{"c":52.315,"h":52.32,"l":52.315,"n":7,"o":52.32,"t":"2026-10-21T18:00:00Z","v":1004,"vw":52.318333},{"c":52.31,"h":52.31,"l":52.31,"n":3,"o":52.31,"t":"2026-10-21T18:20:00Z","v":114,"vw":52.31},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-21T18:30:00Z","v":219,"vw":52.3},{"c":52.305,"h":52.31,"l":52.305,"n":2,"o":52.31,"t":"2026-10-21T18:35:00Z","v":258,"vw":52.3075},{"c":52.265,"h":52.27,"l":52.265,"n":14,"o":52.265,"t":"2026-10-21T18:55:00Z","v":2170,"vw":52.266311},{"c":52.255,"h":52.265,"l":52.255,"n":5,"o":52.265,"t":"2026-10-21T19:00:00Z","v":383,"vw":52.258436},{"c":52.28,"h":52.28,"l":52.28,"n":1,"o":52.28,"t":"2026-10-21T19:05:00Z","v":116,"vw":52.28},{"c":52.27,"h":52.27,"l":52.27,"n":3,"o":52.27,"t":"2026-10-21T19:15:00Z","v":147,"vw":52.27},{"c":52.2822,"h":52.29,"l":52.2822,"n":2,"o":52.29,"t":"2026-10-21T19:20:00Z","v":272,"vw":52.2861},{"c":52.2961,"h":52.3,"l":52.2961,"n":6,"o":52.3,"t":"2026-10-21T19:30:00Z","v":1314,"vw":52.298179},{"c":52.2986,"h":52.3,"l":52.2986,"n":5,"o":52.3,"t":"2026-10-21T19:40:00Z","v":284,"vw":52.299302},{"c":52.3,"h":52.3,"l":52.3,"n":5,"o":52.3,"t":"2026-10-21T19:45:00Z","v":107,"vw":52.3},{"c":52.31,"h":52.31,"l":52.3,"n":11,"o":52.31,"t":"2026-10-21T19:55:00Z","v":4350,"vw":52.309764},{"c":52.3,"h":52.3,"l":52.3,"n":2,"o":52.3,"t":"2026-10-21T20:00:00Z","v":115,"vw":52.3},{"c":52.42,"h":52.42,"l":52.42,"n":3,"o":52.42,"t":"2026-10-22T13:30:00Z","v":1435,"vw":52.42},{"c":52.405,"h":52.405,"l":52.405,"n":1,"o":52.405,"t":"2026-10-22T13:40:00Z","v":1945,"vw":52.405},{"c":52.43,"h":52.43,"l":52.43,"n":3,"o":52.43,"t":"2026-10-22T13:45:00Z","v":211,"vw":52.43},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-10-22T14:05:00Z","v":150,"vw":52.4},{"c":52.415,"h":52.415,"l":52.415,"n":5,"o":52.415,"t":"2026-10-22T14:30:00Z","v":408,"vw":52.415},{"c":52.42,"h":52.42,"l":52.42,"n":8,"o":52.42,"t":"2026-10-22T14:45:00Z","v":252,"vw":52.42},{"c":52.425,"h":52.425,"l":52.425,"n":1,"o":52.425,"t":"2026-10-22T14:55:00Z","v":119,"vw":52.425},{"c":52.42,"h":52.42,"l":52.42,"n":3,"o":52.42,"t":"2026-10-22T15:00:00Z","v":424,"vw":52.42},{"c":52.435,"h":52.435,"l":52.435,"n":1,"o":52.435,"t":"2026-10-22T15:10:00Z","v":166,"vw":52.435},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-22T15:20:00Z","v":100,"vw":52.43},{"c":52.415,"h":52.42,"l":52.4101,"n":11,"o":52.415,"t":"2026-10-22T15:30:00Z","v":2729,"vw":52.411695},{"c":52.42,"h":52.42,"l":52.415,"n":8,"o":52.415,"t":"2026-10-22T15:35:00Z","v":891,"vw":52.416241},{"c":52.44,"h":52.44,"l":52.44,"n":2,"o":52.44,"t":"2026-10-22T15:40:00Z","v":442,"vw":52.44},{"c":52.435,"h":52.435,"l":52.435,"n":5,"o":52.435,"t":"2026-10-22T15:45:00Z","v":358,"vw":52.435},{"c":52.445,"h":52.445,"l":52.445,"n":2,"o":52.445,"t":"2026-10-22T16:15:00Z","v":195,"vw":52.445},{"c":52.44,"h":52.44,"l":52.44,"n":3,"o":52.44,"t":"2026-10-22T16:20:00Z","v":558,"vw":52.44},{"c":52.44,"h":52.45,"l":52.44,"n":10,"o":52.449,"t":"2026-10-22T16:25:00Z","v":820,"vw":52.444476},{"c":52.455,"h":52.455,"l":52.455,"n":2,"o":52.455,"t":"2026-10-22T16:55:00Z","v":191,"vw":52.455},{"c":52.47,"h":52.48,"l":52.45,"n":4,"o":52.45,"t":"2026-10-22T17:00:00Z","v":656,"vw":52.466341},{"c":52.47,"h":52.47,"l":52.47,"n":1,"o":52.47,"t":"2026-10-22T17:05:00Z","v":170,"vw":52.47},{"c":52.48,"h":52.48,"l":52.48,"n":2,"o":52.48,"t":"2026-10-22T17:15:00Z","v":898,"vw":52.48},{"c":52.485,"h":52.485,"l":52.485,"n":1,"o":52.485,"t":"2026-10-22T17:20:00Z","v":808,"vw":52.485},{"c":52.545,"h":52.545,"l":52.545,"n":4,"o":52.545,"t":"2026-10-22T18:00:00Z","v":429,"vw":52.545},{"c":52.52,"h":52.529,"l":52.52,"n":2,"o":52.529,"t":"2026-10-22T18:05:00Z","v":228,"vw":52.523947},{"c":52.52,"h":52.52,"l":52.52,"n":4,"o":52.52,"t":"2026-10-22T18:20:00Z","v":154,"vw":52.52},{"c":52.5201,"h":52.535,"l":52.5201,"n":3,"o":52.535,"t":"2026-10-22T18:30:00Z","v":231,"vw":52.526966},{"c":52.52,"h":52.52,"l":52.52,"n":3,"o":52.52,"t":"2026-10-22T19:10:00Z","v":2000,"vw":52.52},{"c":52.5114,"h":52.5114,"l":52.5114,"n":2,"o":52.5114,"t":"2026-10-22T19:15:00Z","v":165,"vw":52.5114},{"c":52.51,"h":52.51,"l":52.51,"n":6,"o":52.51,"t":"2026-10-22T19:20:00Z","v":3435,"vw":52.51},{"c":52.5099,"h":52.51,"l":52.5099,"n":3,"o":52.51,"t":"2026-10-22T19:25:00Z","v":691,"vw":52.509915},{"c":52.51,"h":52.51,"l":52.51,"n":4,"o":52.51,"t":"2026-10-22T19:30:00Z","v":176,"vw":52.51},{"c":52.51,"h":52.51,"l":52.505,"n":8,"o":52.505,"t":"2026-10-22T19:40:00Z","v":543,"vw":52.507955},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-22T19:45:00Z","v":100,"vw":52.51},{"c":52.51,"h":52.51,"l":52.5,"n":24,"o":52.5,"t":"2026-10-22T19:55:00Z","v":3330,"vw":52.509183}],"history":[{"c":52.522,"h":52.6249,"l":52.52,"n":195,"o":52.61,"t":"2024-10-21T04:00:00Z","v":12825,"vw":52.558433},{"c":52.55,"h":52.5613,"l":52.53,"n":180,"o":52.56,"t":"2024-10-22T04:00:00Z","v":19458,"vw":52.54366},{"c":52.46,"h":52.5,"l":52.45,"n":163,"o":52.48,"t":"2024-10-23T04:00:00Z","v":21158,"vw":52.464449},{"c":52.47,"h":52.54,"l":52.47,"n":221,"o":52.49,"t":"2024-10-24T04:00:00Z","v":27675,"vw":52.494323},{"c":52.435,"h":52.51,"l":52.43,"n":126,"o":52.5,"t":"2024-10-25T04:00:00Z","v":15591,"vw":52.472351},{"c":52.36,"h":52.395,"l":52.32,"n":285,"o":52.39,"t":"2024-10-28T04:00:00Z","v":35539,"vw":52.353243},{"c":52.4153,"h":52.4153,"l":52.31,"n":193,"o":52.32,"t":"2024-10-29T04:00:00Z","v":12691,"vw":52.34996},{"c":52.42,"h":52.4549,"l":52.39,"n":212,"o":52.45,"t":"2024-10-30T04:00:00Z","v":36995,"vw":52.433022},{"c":52.42,"h":52.44,"l":52.3403,"n":551,"o":52.42,"t":"2024-10-31T04:00:00Z","v":117252,"vw":52.404254},{"c":52.29,"h":52.48,"l":52.28,"n":226,"o":52.45,"t":"2024-11-01T04:00:00Z","v":37456,"vw":52.33278},{"c":52.32,"h":52.3901,"l":52.28,"n":194,"o":52.39,"t":"2024-11-04T05:00:00Z","v":16118,"vw":52.338331},{"c":52.29,"h":52.315,"l":52.23,"n":179,"o":52.28,"t":"2024-11-05T05:00:00Z","v":14678,"vw":52.273715},{"c":52.405,"h":52.442,"l":52.27,"n":187,"o":52.27,"t":"2024-11-06T05:00:00Z","v":20442,"vw":52.392085},{"c":52.5,"h":52.52,"l":52.43,"n":193,"o":52.45,"t":"2024-11-07T05:00:00Z","v":18225,"vw":52.482421},{"c":52.49,"h":52.53,"l":52.48,"n":198,"o":52.51,"t":"2024-11-08T05:00:00Z","v":17636,"vw":52.495411},{"c":52.4047,"h":52.44,"l":52.37,"n":297,"o":52.44,"t":"2024-11-11T05:00:00Z","v":49680,"vw":52.401007},{"c":52.33,"h":52.395,"l":52.3,"n":393,"o":52.37,"t":"2024-11-12T05:00:00Z","v":141963,"vw":52.312916},{"c":52.344,"h":52.4,"l":52.32,"n":152,"o":52.4,"t":"2024-11-13T05:00:00Z","v":16798,"vw":52.34049},{"c":52.4,"h":52.4254,"l":52.28,"n":650,"o":52.37,"t":"2024-11-14T05:00:00Z","v":570040,"vw":52.356455},{"c":52.35,"h":52.38,"l":52.26,"n":320,"o":52.26,"t":"2024-11-15T05:00:00Z","v":37704,"vw":52.333322},{"c":52.4,"h":52.43,"l":52.37,"n":229,"o":52.38,"t":"2024-11-18T05:00:00Z","v":41885,"vw":52.402519},{"c":52.46,"h":52.49,"l":52.45,"n":175,"o":52.45,"t":"2024-11-19T05:00:00Z","v":28316,"vw":52.474165},{"c":52.465,"h":52.53,"l":52.45,"n":253,"o":52.45,"t":"2024-11-20T05:00:00Z","v":88737,"vw":52.493596},{"c":52.43,"h":52.505,"l":52.4203,"n":242,"o":52.47,"t":"2024-11-21T05:00:00Z","v":51565,"vw":52.439533},{"c":52.42,"h":52.47,"l":52.42,"n":304,"o":52.42,"t":"2024-11-22T05:00:00Z","v":24034,"vw":52.450438},{"c":52.5,"h":52.52,"l":52.4723,"n":214,"o":52.52,"t":"2024-11-25T05:00:00Z","v":38123,"vw":52.501073},{"c":52.475,"h":52.53,"l":52.461,"n":194,"o":52.53,"t":"2024-11-26T05:00:00Z","v":45272,"vw":52.487362},{"c":52.545,"h":52.58,"l":52.54,"n":305,"o":52.56,"t":"2024-11-27T05:00:00Z","v":32225,"vw":52.555589},{"c":52.61,"h":52.68,"l":52.58,"n":112,"o":52.68,"t":"2024-11-29T05:00:00Z","v":22424,"vw":52.594486},{"c":52.49,"h":52.5299,"l":52.47,"n":533,"o":52.47,"t":"2024-12-02T05:00:00Z","v":82256,"vw":52.508164},{"c":52.55,"h":52.58,"l":52.5271,"n":194,"o":52.55,"t":"2024-12-03T05:00:00Z","v":19977,"vw":52.558831},{"c":52.615,"h":52.6314,"l":52.54,"n":394,"o":52.54,"t":"2024-12-04T05:00:00Z","v":55133,"vw":52.604909},{"c":52.575,"h":52.59,"l":52.55,"n":172,"o":52.55,"t":"2024-12-05T05:00:00Z","v":20622,"vw":52.573619},{"c":52.614,"h":52.67,"l":52.6001,"n":209,"o":52.66,"t":"2024-12-06T05:00:00Z","v":15501,"vw":52.622625},{"c":52.58,"h":52.6,"l":52.58,"n":220,"o":52.59,"t":"2024-12-09T05:00:00Z","v":48354,"vw":52.585113},{"c":52.575,"h":52.59,"l":52.5409,"n":161,"o":52.55,"t":"2024-12-10T05:00:00Z","v":23801,"vw":52.566563},{"c":52.585,"h":52.63,"l":52.5712,"n":214,"o":52.63,"t":"2024-12-11T05:00:00Z","v":28457,"vw":52.601124},{"c":52.545,"h":52.6,"l":52.5419,"n":278,"o":52.58,"t":"2024-12-12T05:00:00Z","v":93771,"vw":52.57155},{"c":52.485,"h":52.55,"l":52.4715,"n":196,"o":52.54,"t":"2024-12-13T05:00:00Z","v":28696,"vw":52.500469},{"c":52.445,"h":52.5,"l":52.445,"n":183,"o":52.49,"t":"2024-12-16T05:00:00Z","v":18138,"vw":52.470576},{"c":52.415,"h":52.4417,"l":52.41,"n":176,"o":52.41,"t":"2024-12-17T05:00:00Z","v":27621,"vw":52.427961},{"c":52.225,"h":52.49,"l":52.225,"n":271,"o":52.45,"t":"2024-12-18T05:00:00Z","v":26747,"vw":52.374222},{"c":52.19,"h":52.295,"l":52.1248,"n":238,"o":52.27,"t":"2024-12-19T05:00:00Z","v":28600,"vw":52.198732},{"c":52.2501,"h":52.295,"l":52.244,"n":840,"o":52.26,"t":"2024-12-20T05:00:00Z","v":43039,"vw":52.267953},{"c":52.225,"h":52.24,"l":52.21,"n":403,"o":52.23,"t":"2024-12-23T05:00:00Z","v":66161,"vw":52.222481},{"c":52.265,"h":52.2688,"l":52.215,"n":234,"o":52.225,"t":"2024-12-24T05:00:00Z","v":24768,"vw":52.23182},{"c":52.275,"h":52.295,"l":52.22,"n":217,"o":52.22,"t":"2024-12-26T05:00:00Z","v":27960,"vw":52.258476},{"c":52.24,"h":52.2982,"l":52.24,"n":232,"o":52.29,"t":"2024-12-27T05:00:00Z","v":41276,"vw":52.266822},{"c":52.3499,"h":52.375,"l":52.32,"n":380,"o":52.35,"t":"2024-12-30T05:00:00Z","v":55567,"vw":52.340103},{"c":52.2992,"h":52.35,"l":52.28,"n":292,"o":52.32,"t":"2024-12-31T05:00:00Z","v":36318,"vw":52.311455},{"c":52.345,"h":52.38,"l":52.325,"n":517,"o":52.35,"t":"2025-01-02T05:00:00Z","v":166482,"vw":52.347438},{"c":52.29,"h":52.4539,"l":52.29,"n":248,"o":52.38,"t":"2025-01-03T05:00:00Z","v":32593,"vw":52.33506},{"c":52.31,"h":52.33,"l":52.28,"n":366,"o":52.28,"t":"2025-01-06T05:00:00Z","v":81512,"vw":52.317625},{"c":52.31,"h":52.335,"l":52.29,"n":231,"o":52.31,"t":"2025-01-07T05:00:00Z","v":22337,"vw":52.312283},{"c":52.395,"h":52.4,"l":52.35,"n":316,"o":52.37,"t":"2025-01-08T05:00:00Z","v":24981,"vw":52.373044},{"c":52.305,"h":52.3856,"l":52.29,"n":316,"o":52.36,"t":"2025-01-10T05:00:00Z","v":123998,"vw":52.344604},{"c":52.339,"h":52.36,"l":52.31,"n":482,"o":52.33,"t":"2025-01-13T05:00:00Z","v":112907,"vw":52.327616},{"c":52.395,"h":52.4,"l":52.36,"n":301,"o":52.37,"t":"2025-01-14T05:00:00Z","v":266259,"vw":52.366123},{"c":52.58,"h":52.58,"l":52.535,"n":339,"o":52.56,"t":"2025-01-15T05:00:00Z","v":27225,"vw":52.564707},{"c":52.635,"h":52.67,"l":52.56,"n":309,"o":52.56,"t":"2025-01-16T05:00:00Z","v":21477,"vw":52.640423},{"c":52.63,"h":52.65,"l":52.615,"n":321,"o":52.65,"t":"2025-01-17T05:00:00Z","v":29745,"vw":52.631219},{"c":52.57,"h":52.61,"l":52.555,"n":205,"o":52.61,"t":"2025-01-21T05:00:00Z","v":36030,"vw":52.569286},{"c":52.545,"h":52.6,"l":52.49,"n":380,"o":52.6,"t":"2025-01-22T05:00:00Z","v":319916,"vw":52.541263},{"c":52.61,"h":52.61,"l":52.5,"n":282,"o":52.5,"t":"2025-01-23T05:00:00Z","v":28119,"vw":52.564085},{"c":52.635,"h":52.65,"l":52.58,"n":205,"o":52.58,"t":"2025-01-24T05:00:00Z","v":28012,"vw":52.630284},{"c":52.725,"h":52.75,"l":52.695,"n":194,"o":52.74,"t":"2025-01-27T05:00:00Z","v":11304,"vw":52.718267},{"c":52.76,"h":52.77,"l":52.705,"n":213,"o":52.72,"t":"2025-01-28T05:00:00Z","v":14925,"vw":52.73334},{"c":52.735,"h":52.78,"l":52.665,"n":184,"o":52.77,"t":"2025-01-29T05:00:00Z","v":27574,"vw":52.726397},{"c":52.765,"h":52.79,"l":52.74,"n":216,"o":52.7803,"t":"2025-01-30T05:00:00Z","v":27116,"vw":52.763013},{"c":52.83,"h":52.83,"l":52.765,"n":241,"o":52.78,"t":"2025-01-31T05:00:00Z","v":17953,"vw":52.793635},{"c":52.895,"h":53.025,"l":52.21,"n":556,"o":52.21,"t":"2025-02-03T05:00:00Z","v":56884,"vw":52.925015},{"c":52.95,"h":52.95,"l":52.8,"n":223,"o":52.8,"t":"2025-02-04T05:00:00Z","v":129218,"vw":52.877663},{"c":52.99,"h":53.025,"l":52.97,"n":238,"o":52.98,"t":"2025-02-05T05:00:00Z","v":25820,"vw":53.001872},{"c":52.92,"h":52.985,"l":52.92,"n":347,"o":52.97,"t":"2025-02-06T05:00:00Z","v":243440,"vw":52.936109},{"c":52.875,"h":52.9189,"l":52.85,"n":228,"o":52.87,"t":"2025-02-07T05:00:00Z","v":20546,"vw":52.888744},{"c":52.93,"h":52.96,"l":52.915,"n":187,"o":52.94,"t":"2025-02-10T05:00:00Z","v":86332,"vw":52.948983},{"c":52.94,"h":52.96,"l":52.92,"n":166,"o":52.94,"t":"2025-02-11T05:00:00Z","v":58003,"vw":52.930247},{"c":52.83,"h":52.91,"l":52.83,"n":257,"o":52.89,"t":"2025-02-12T05:00:00Z","v":41731,"vw":52.877869},{"c":52.935,"h":52.955,"l":52.915,"n":312,"o":52.915,"t":"2025-02-13T05:00:00Z","v":61167,"vw":52.936841},{"c":53.005,"h":53.04,"l":53.0005,"n":239,"o":53.025,"t":"2025-02-14T05:00:00Z","v":18939,"vw":53.016776},{"c":52.955,"h":52.99,"l":52.955,"n":178,"o":52.96,"t":"2025-02-18T05:00:00Z","v":23974,"vw":52.974574},{"c":53.035,"h":53.04,"l":52.9965,"n":205,"o":53,"t":"2025-02-19T05:00:00Z","v":16509,"vw":53.014073},{"c":53.09,"h":53.1,"l":53.07,"n":186,"o":53.07,"t":"2025-02-20T05:00:00Z","v":31343,"vw":53.092821},{"c":53.13,"h":53.155,"l":53.08,"n":188,"o":53.08,"t":"2025-02-21T05:00:00Z","v":16269,"vw":53.125591},{"c":53.185,"h":53.185,"l":53.12,"n":251,"o":53.12,"t":"2025-02-24T05:00:00Z","v":30247,"vw":53.156892},{"c":53.27,"h":53.3,"l":53.265,"n":210,"o":53.29,"t":"2025-02-25T05:00:00Z","v":27252,"vw":53.285568},{"c":53.295,"h":53.31,"l":53.255,"n":178,"o":53.26,"t":"2025-02-26T05:00:00Z","v":25924,"vw":53.284131},{"c":53.36,"h":53.36,"l":53.29,"n":141,"o":53.29,"t":"2025-02-27T05:00:00Z","v":52241,"vw":53.314301},{"c":53.54,"h":53.54,"l":53.43,"n":282,"o":53.44,"t":"2025-02-28T05:00:00Z","v":70678,"vw":53.462161},{"c":53.59,"h":53.59,"l":53.435,"n":337,"o":53.435,"t":"2025-03-03T05:00:00Z","v":38327,"vw":53.48234},{"c":53.559,"h":53.685,"l":53.525,"n":445,"o":53.62,"t":"2025-03-04T05:00:00Z","v":50910,"vw":53.601045},{"c":53.3906,"h":53.54,"l":53.39,"n":271,"o":53.54,"t":"2025-03-05T05:00:00Z","v":27669,"vw":53.439593},{"c":53.36,"h":53.44,"l":53.2944,"n":214,"o":53.44,"t":"2025-03-06T05:00:00Z","v":24642,"vw":53.367873},{"c":53.38,"h":53.49,"l":53.345,"n":402,"o":53.49,"t":"2025-03-07T05:00:00Z","v":145504,"vw":53.434577},{"c":53.512,"h":53.54,"l":53.46,"n":302,"o":53.46,"t":"2025-03-10T04:00:00Z","v":44633,"vw":53.512195},{"c":53.495,"h":53.592,"l":53.47,"n":422,"o":53.51,"t":"2025-03-11T04:00:00Z","v":94968,"vw":53.523774},{"c":53.47,"h":53.515,"l":53.44,"n":396,"o":53.46,"t":"2025-03-12T04:00:00Z","v":71690,"vw":53.475345},{"c":53.49,"h":53.5637,"l":53.43,"n":530,"o":53.46,"t":"2025-03-13T04:00:00Z","v":99688,"vw":53.476861},{"c":53.41,"h":53.48,"l":53.4034,"n":165,"o":53.47,"t":"2025-03-14T04:00:00Z","v":18155,"vw":53.430267},{"c":53.385,"h":53.45,"l":53.3801,"n":326,"o":53.39,"t":"2025-03-17T04:00:00Z","v":26551,"vw":53.424442},{"c":53.425,"h":53.445,"l":53.4,"n":186,"o":53.4,"t":"2025-03-18T04:00:00Z","v":119969,"vw":53.412832},{"c":53.565,"h":53.57,"l":53.3749,"n":294,"o":53.4,"t":"2025-03-19T04:00:00Z","v":76929,"vw":53.467528},{"c":53.63,"h":53.64,"l":53.59,"n":176,"o":53.62,"t":"2025-03-20T04:00:00Z","v":161673,"vw":53.610964},{"c":53.64,"h":53.71,"l":53.64,"n":954,"o":53.71,"t":"2025-03-21T04:00:00Z","v":221974,"vw":53.672784},{"c":53.605,"h":53.65,"l":53.5881,"n":325,"o":53.65,"t":"2025-03-24T04:00:00Z","v":50523,"vw":53.601187},{"c":53.675,"h":53.6785,"l":53.61,"n":155,"o":53.61,"t":"2025-03-25T04:00:00Z","v":12591,"vw":53.655234},{"c":53.68,"h":53.7,"l":53.655,"n":246,"o":53.66,"t":"2025-03-26T04:00:00Z","v":57758,"vw":53.681103},{"c":53.81,"h":53.81,"l":53.75,"n":191,"o":53.75,"t":"2025-03-27T04:00:00Z","v":59089,"vw":53.756189},{"c":53.96,"h":53.97,"l":53.87,"n":249,"o":53.89,"t":"2025-03-28T04:00:00Z","v":84749,"vw":53.944271},{"c":54.02,"h":54.0808,"l":54,"n":451,"o":54.04,"t":"2025-03-31T04:00:00Z","v":416138,"vw":54.067054},{"c":53.68,"h":53.75,"l":53.66,"n":564,"o":53.67,"t":"2025-04-01T04:00:00Z","v":46024,"vw":53.693825},{"c":53.63,"h":53.76,"l":53.59,"n":645,"o":53.76,"t":"2025-04-02T04:00:00Z","v":117652,"vw":53.642888},{"c":53.98,"h":54.1033,"l":53.96,"n":709,"o":54.01,"t":"2025-04-03T04:00:00Z","v":122090,"vw":54.008439},{"c":53.85,"h":54.0699,"l":53.78,"n":446,"o":54.06,"t":"2025-04-04T04:00:00Z","v":87916,"vw":53.86155},{"c":53.54,"h":53.81,"l":53.53,"n":478,"o":53.8,"t":"2025-04-07T04:00:00Z","v":97323,"vw":53.622819},{"c":53.8,"h":53.8,"l":53.61,"n":694,"o":53.61,"t":"2025-04-08T04:00:00Z","v":283831,"vw":53.752823},{"c":53.55,"h":53.7594,"l":53.42,"n":629,"o":53.51,"t":"2025-04-09T04:00:00Z","v":127709,"vw":53.525967},{"c":53.39,"h":53.64,"l":53.38,"n":622,"o":53.62,"t":"2025-04-10T04:00:00Z","v":155671,"vw":53.585216},{"c":53.38,"h":53.38,"l":52.98,"n":441,"o":53.13,"t":"2025-04-11T04:00:00Z","v":181712,"vw":53.122489},{"c":53.48,"h":53.54,"l":53.43,"n":803,"o":53.48,"t":"2025-04-14T04:00:00Z","v":107527,"vw":53.489602},{"c":53.455,"h":53.55,"l":53.453,"n":246,"o":53.51,"t":"2025-04-15T04:00:00Z","v":34605,"vw":53.493679},{"c":53.54,"h":53.5483,"l":53.5,"n":158,"o":53.53,"t":"2025-04-16T04:00:00Z","v":112122,"vw":53.523467},{"c":53.66,"h":53.7,"l":53.6499,"n":486,"o":53.65,"t":"2025-04-17T04:00:00Z","v":57639,"vw":53.665304},{"c":53.62,"h":53.78,"l":53.6009,"n":417,"o":53.74,"t":"2025-04-21T04:00:00Z","v":48309,"vw":53.683453},{"c":53.695,"h":53.72,"l":53.66,"n":211,"o":53.66,"t":"2025-04-22T04:00:00Z","v":47037,"vw":53.69648},{"c":53.7095,"h":53.81,"l":53.6563,"n":249,"o":53.79,"t":"2025-04-23T04:00:00Z","v":23521,"vw":53.715449},{"c":53.88,"h":53.88,"l":53.785,"n":196,"o":53.81,"t":"2025-04-24T04:00:00Z","v":13583,"vw":53.845232},{"c":53.92,"h":53.925,"l":53.89,"n":173,"o":53.92,"t":"2025-04-25T04:00:00Z","v":18121,"vw":53.908557},{"c":54.05,"h":54.06,"l":53.96,"n":171,"o":53.96,"t":"2025-04-28T04:00:00Z","v":16700,"vw":54.024121},{"c":54.07,"h":54.1,"l":54.02,"n":246,"o":54.02,"t":"2025-04-29T04:00:00Z","v":43422,"vw":54.066943},{"c":54.27,"h":54.27,"l":54.09,"n":274,"o":54.11,"t":"2025-04-30T04:00:00Z","v":34843,"vw":54.122031},{"c":53.82,"h":53.94,"l":53.76,"n":341,"o":53.94,"t":"2025-05-01T04:00:00Z","v":40597,"vw":53.822243},{"c":53.58,"h":53.73,"l":53.5608,"n":606,"o":53.73,"t":"2025-05-02T04:00:00Z","v":113915,"vw":53.61536},{"c":53.58,"h":53.6445,"l":53.51,"n":266,"o":53.59,"t":"2025-05-05T04:00:00Z","v":69554,"vw":53.551301},{"c":53.67,"h":53.68,"l":53.62,"n":263,"o":53.64,"t":"2025-05-06T04:00:00Z","v":37628,"vw":53.673258},{"c":53.67,"h":53.73,"l":53.67,"n":244,"o":53.69,"t":"2025-05-07T04:00:00Z","v":38660,"vw":53.692149},{"c":53.62,"h":53.71,"l":53.59,"n":259,"o":53.71,"t":"2025-05-08T04:00:00Z","v":40681,"vw":53.63944},{"c":53.66,"h":53.7299,"l":53.62,"n":162,"o":53.66,"t":"2025-05-09T04:00:00Z","v":153880,"vw":53.660667},{"c":53.28,"h":53.42,"l":53.28,"n":331,"o":53.39,"t":"2025-05-12T04:00:00Z","v":34335,"vw":53.358902},{"c":53.33,"h":53.36,"l":53.295,"n":286,"o":53.32,"t":"2025-05-13T04:00:00Z","v":31603,"vw":53.314171},{"c":53.38,"h":53.38,"l":53.33,"n":170,"o":53.38,"t":"2025-05-14T04:00:00Z","v":19707,"vw":53.353669},{"c":53.46,"h":53.4666,"l":53.4,"n":191,"o":53.4,"t":"2025-05-15T04:00:00Z","v":24490,"vw":53.437173},{"c":53.49,"h":53.52,"l":53.48,"n":220,"o":53.49,"t":"2025-05-16T04:00:00Z","v":24114,"vw":53.505974},{"c":53.52,"h":53.53,"l":53.45,"n":168,"o":53.45,"t":"2025-05-19T04:00:00Z","v":29111,"vw":53.50971},{"c":53.545,"h":53.5499,"l":53.4999,"n":198,"o":53.51,"t":"2025-05-20T04:00:00Z","v":20922,"vw":53.529988},{"c":53.48,"h":53.52,"l":53.451,"n":310,"o":53.52,"t":"2025-05-21T04:00:00Z","v":124502,"vw":53.485269},{"c":53.525,"h":53.535,"l":53.45,"n":261,"o":53.5,"t":"2025-05-22T04:00:00Z","v":29954,"vw":53.484345},{"c":53.59,"h":53.6,"l":53.5,"n":359,"o":53.58,"t":"2025-05-23T04:00:00Z","v":52768,"vw":53.564995},{"c":53.597,"h":53.6,"l":53.56,"n":225,"o":53.59,"t":"2025-05-27T04:00:00Z","v":15123,"vw":53.58563},{"c":53.53,"h":53.57,"l":53.5206,"n":266,"o":53.56,"t":"2025-05-28T04:00:00Z","v":40248,"vw":53.544761},{"c":53.58,"h":53.59,"l":53.51,"n":209,"o":53.51,"t":"2025-05-29T04:00:00Z","v":183511,"vw":53.545695},{"c":53.65,"h":53.69,"l":53.6,"n":431,"o":53.62,"t":"2025-05-30T04:00:00Z","v":139815,"vw":53.637777},{"c":53.465,"h":53.51,"l":53.44,"n":343,"o":53.51,"t":"2025-06-02T04:00:00Z","v":39149,"vw":53.471335},{"c":53.415,"h":53.49,"l":53.4,"n":382,"o":53.46,"t":"2025-06-03T04:00:00Z","v":52435,"vw":53.416512},{"c":53.46,"h":53.5,"l":53.45,"n":292,"o":53.46,"t":"2025-06-04T04:00:00Z","v":199189,"vw":53.472771},{"c":53.4,"h":53.5,"l":53.3754,"n":257,"o":53.47,"t":"2025-06-05T04:00:00Z","v":38896,"vw":53.412684},{"c":53.27,"h":53.32,"l":53.2515,"n":316,"o":53.31,"t":"2025-06-06T04:00:00Z","v":30157,"vw":53.279175},{"c":53.305,"h":53.34,"l":53.28,"n":186,"o":53.28,"t":"2025-06-09T04:00:00Z","v":15566,"vw":53.32034},{"c":53.289,"h":53.3352,"l":53.28,"n":129,"o":53.32,"t":"2025-06-10T04:00:00Z","v":16081,"vw":53.294002},{"c":53.32,"h":53.3305,"l":53.255,"n":209,"o":53.28,"t":"2025-06-11T04:00:00Z","v":49674,"vw":53.308423},{"c":53.365,"h":53.39,"l":53.3601,"n":152,"o":53.39,"t":"2025-06-12T04:00:00Z","v":21029,"vw":53.377012},{"c":53.38,"h":53.41,"l":53.33,"n":302,"o":53.36,"t":"2025-06-13T04:00:00Z","v":38087,"vw":53.364381},{"c":53.38,"h":53.42,"l":53.36,"n":278,"o":53.38,"t":"2025-06-16T04:00:00Z","v":31645,"vw":53.395729},{"c":53.48,"h":53.4865,"l":53.3705,"n":173,"o":53.38,"t":"2025-06-17T04:00:00Z","v":15858,"vw":53.414068},{"c":53.53,"h":53.54,"l":53.495,"n":239,"o":53.52,"t":"2025-06-18T04:00:00Z","v":22866,"vw":53.523488},{"c":53.61,"h":53.615,"l":53.51,"n":264,"o":53.51,"t":"2025-06-20T04:00:00Z","v":27086,"vw":53.587852},{"c":53.655,"h":53.76,"l":53.64,"n":211,"o":53.64,"t":"2025-06-23T04:00:00Z","v":26219,"vw":53.681405},{"c":53.64,"h":53.66,"l":53.58,"n":147,"o":53.58,"t":"2025-06-24T04:00:00Z","v":11594,"vw":53.630279},{"c":53.68,"h":53.6895,"l":53.63,"n":165,"o":53.63,"t":"2025-06-25T04:00:00Z","v":11884,"vw":53.666058},{"c":53.79,"h":53.79,"l":53.72,"n":107,"o":53.72,"t":"2025-06-26T04:00:00Z","v":24289,"vw":53.766898},{"c":53.75,"h":53.79,"l":53.7435,"n":103,"o":53.75,"t":"2025-06-27T04:00:00Z","v":13395,"vw":53.772619},{"c":53.81,"h":53.84,"l":53.79,"n":149,"o":53.82,"t":"2025-06-30T04:00:00Z","v":18890,"vw":53.803986},{"c":53.5851,"h":53.639,"l":53.57,"n":221,"o":53.6,"t":"2025-07-01T04:00:00Z","v":19555,"vw":53.587686},{"c":53.57,"h":53.6254,"l":53.57,"n":1132,"o":53.59,"t":"2025-07-02T04:00:00Z","v":122474,"vw":53.595189},{"c":53.57,"h":53.6136,"l":53.5433,"n":205,"o":53.55,"t":"2025-07-03T04:00:00Z","v":28595,"vw":53.569505},{"c":53.61,"h":53.61,"l":53.55,"n":249,"o":53.55,"t":"2025-07-07T04:00:00Z","v":102289,"vw":53.580282},{"c":53.57,"h":53.6082,"l":53.57,"n":180,"o":53.5849,"t":"2025-07-08T04:00:00Z","v":14016,"vw":53.587419},{"c":53.655,"h":53.66,"l":53.6033,"n":222,"o":53.61,"t":"2025-07-09T04:00:00Z","v":24281,"vw":53.632217},{"c":53.655,"h":53.67,"l":53.63,"n":203,"o":53.67,"t":"2025-07-10T04:00:00Z","v":20946,"vw":53.64543},{"c":53.6906,"h":53.6906,"l":53.65,"n":186,"o":53.65,"t":"2025-07-11T04:00:00Z","v":25367,"vw":53.669453},{"c":53.72,"h":53.74,"l":53.695,"n":226,"o":53.71,"t":"2025-07-14T04:00:00Z","v":132149,"vw":53.719589},{"c":53.67,"h":53.76,"l":53.65,"n":387,"o":53.76,"t":"2025-07-15T04:00:00Z","v":147052,"vw":53.662215},{"c":53.805,"h":53.82,"l":53.67,"n":511,"o":53.67,"t":"2025-07-16T04:00:00Z","v":73128,"vw":53.730385},{"c":53.83,"h":53.85,"l":53.815,"n":206,"o":53.82,"t":"2025-07-17T04:00:00Z","v":14717,"vw":53.831717},{"c":53.88,"h":53.94,"l":53.8795,"n":189,"o":53.93,"t":"2025-07-18T04:00:00Z","v":13686,"vw":53.896762},{"c":53.95,"h":53.9639,"l":53.93,"n":170,"o":53.93,"t":"2025-07-21T04:00:00Z","v":21262,"vw":53.954227},{"c":53.958,"h":53.9799,"l":53.93,"n":251,"o":53.93,"t":"2025-07-22T04:00:00Z","v":32054,"vw":53.966115},{"c":53.805,"h":53.89,"l":53.8,"n":205,"o":53.88,"t":"2025-07-23T04:00:00Z","v":20334,"vw":53.835547},{"c":53.82,"h":53.82,"l":53.77,"n":153,"o":53.77,"t":"2025-07-24T04:00:00Z","v":16501,"vw":53.806431},{"c":53.83,"h":53.8306,"l":53.81,"n":138,"o":53.82,"t":"2025-07-25T04:00:00Z","v":18536,"vw":53.825479},{"c":53.82,"h":53.8301,"l":53.8,"n":201,"o":53.81,"t":"2025-07-28T04:00:00Z","v":17670,"vw":53.819279},{"c":53.9491,"h":53.95,"l":53.86,"n":183,"o":53.8725,"t":"2025-07-29T04:00:00Z","v":46278,"vw":53.876724},{"c":53.8597,"h":53.98,"l":53.8508,"n":174,"o":53.91,"t":"2025-07-30T04:00:00Z","v":19963,"vw":53.915193},{"c":53.81,"h":53.8845,"l":53.78,"n":141,"o":53.855,"t":"2025-07-31T04:00:00Z","v":9559,"vw":53.813719},{"c":53.919,"h":53.92,"l":53.821,"n":159,"o":53.87,"t":"2025-08-01T04:00:00Z","v":14718,"vw":53.860196},{"c":53.98,"h":54.01,"l":53.9237,"n":217,"o":53.9237,"t":"2025-08-04T04:00:00Z","v":23562,"vw":53.961793},{"c":53.945,"h":54.0467,"l":53.94,"n":191,"o":53.98,"t":"2025-08-05T04:00:00Z","v":35945,"vw":53.959852},{"c":53.941,"h":53.98,"l":53.92,"n":250,"o":53.93,"t":"2025-08-06T04:00:00Z","v":38016,"vw":53.950229},{"c":53.9693,"h":53.97,"l":53.9301,"n":177,"o":53.94,"t":"2025-08-07T04:00:00Z","v":12603,"vw":53.949606},{"c":53.9701,"h":53.985,"l":53.915,"n":238,"o":53.93,"t":"2025-08-08T04:00:00Z","v":14987,"vw":53.948949},{"c":53.99,"h":54.01,"l":53.96,"n":175,"o":53.96,"t":"2025-08-11T04:00:00Z","v":24361,"vw":53.993014},{"c":53.965,"h":53.9899,"l":53.92,"n":153,"o":53.92,"t":"2025-08-12T04:00:00Z","v":13712,"vw":53.953716},{"c":54.06,"h":54.09,"l":54.05,"n":158,"o":54.06,"t":"2025-08-13T04:00:00Z","v":17468,"vw":54.063387},{"c":54.01,"h":54.035,"l":54,"n":144,"o":54.03,"t":"2025-08-14T04:00:00Z","v":13179,"vw":54.016327},{"c":53.97,"h":54.0288,"l":53.95,"n":215,"o":54.025,"t":"2025-08-15T04:00:00Z","v":21792,"vw":53.977294},{"c":53.955,"h":53.97,"l":53.93,"n":215,"o":53.97,"t":"2025-08-18T04:00:00Z","v":133871,"vw":53.941849},{"c":53.985,"h":54,"l":53.96,"n":164,"o":53.96,"t":"2025-08-19T04:00:00Z","v":31414,"vw":53.986831},{"c":54.03,"h":54.045,"l":53.99,"n":121,"o":54,"t":"2025-08-20T04:00:00Z","v":14860,"vw":54.026356},{"c":54.04,"h":54.04,"l":53.9806,"n":197,"o":54,"t":"2025-08-21T04:00:00Z","v":41078,"vw":54.011654},{"c":54.25,"h":54.265,"l":54.04,"n":675,"o":54.04,"t":"2025-08-22T04:00:00Z","v":209779,"vw":54.243535},{"c":54.23,"h":54.248,"l":54.215,"n":193,"o":54.22,"t":"2025-08-25T04:00:00Z","v":25145,"vw":54.230009},{"c":54.3448,"h":54.3448,"l":54.26,"n":174,"o":54.26,"t":"2025-08-26T04:00:00Z","v":11710,"vw":54.300466},{"c":54.4548,"h":54.47,"l":54.37,"n":154,"o":54.37,"t":"2025-08-27T04:00:00Z","v":8847,"vw":54.435684},{"c":54.447,"h":54.45,"l":54.42,"n":117,"o":54.42,"t":"2025-08-28T04:00:00Z","v":15090,"vw":54.438907},{"c":54.4799,"h":54.48,"l":54.46,"n":118,"o":54.47,"t":"2025-08-29T04:00:00Z","v":8291,"vw":54.470089},{"c":54.1951,"h":54.205,"l":54.19,"n":254,"o":54.195,"t":"2025-09-02T04:00:00Z","v":82073,"vw":54.200261},{"c":54.21,"h":54.2559,"l":54.18,"n":235,"o":54.18,"t":"2025-09-03T04:00:00Z","v":56210,"vw":54.230285},{"c":54.24,"h":54.25,"l":54.22,"n":286,"o":54.24,"t":"2025-09-04T04:00:00Z","v":76046,"vw":54.243206},{"c":54.33,"h":54.34,"l":54.3,"n":198,"o":54.3,"t":"2025-09-05T04:00:00Z","v":51959,"vw":54.325155},{"c":54.3475,"h":54.37,"l":54.3201,"n":139,"o":54.37,"t":"2025-09-08T04:00:00Z","v":61255,"vw":54.343739},{"c":54.3,"h":54.3612,"l":54.3,"n":216,"o":54.3612,"t":"2025-09-09T04:00:00Z","v":32132,"vw":54.335053},{"c":54.44,"h":54.44,"l":54.3,"n":223,"o":54.35,"t":"2025-09-10T04:00:00Z","v":247442,"vw":54.359713},{"c":54.29,"h":54.3488,"l":54.28,"n":179,"o":54.3336,"t":"2025-09-11T04:00:00Z","v":17187,"vw":54.313739},{"c":54.33,"h":54.33,"l":54.26,"n":212,"o":54.3,"t":"2025-09-12T04:00:00Z","v":44109,"vw":54.280092},{"c":54.29,"h":54.318,"l":54.27,"n":218,"o":54.27,"t":"2025-09-15T04:00:00Z","v":28907,"vw":54.303592},{"c":54.32,"h":54.35,"l":54.32,"n":337,"o":54.34,"t":"2025-09-16T04:00:00Z","v":65851,"vw":54.343072},{"c":54.31,"h":54.42,"l":54.2801,"n":351,"o":54.32,"t":"2025-09-17T04:00:00Z","v":42199,"vw":54.324067},{"c":54.21,"h":54.31,"l":54.21,"n":197,"o":54.3,"t":"2025-09-18T04:00:00Z","v":38781,"vw":54.258905},{"c":54.257,"h":54.27,"l":54.2294,"n":204,"o":54.26,"t":"2025-09-19T04:00:00Z","v":21343,"vw":54.242589},{"c":54.17,"h":54.2361,"l":54.17,"n":227,"o":54.23,"t":"2025-09-22T04:00:00Z","v":27172,"vw":54.218336},{"c":54.2537,"h":54.2569,"l":54.205,"n":166,"o":54.205,"t":"2025-09-23T04:00:00Z","v":26488,"vw":54.238004},{"c":54.19,"h":54.24,"l":54.19,"n":154,"o":54.24,"t":"2025-09-24T04:00:00Z","v":23682,"vw":54.226148},{"c":54.13,"h":54.155,"l":54.11,"n":165,"o":54.155,"t":"2025-09-25T04:00:00Z","v":9326,"vw":54.132537},{"c":54.18,"h":54.18,"l":54.14,"n":193,"o":54.16,"t":"2025-09-26T04:00:00Z","v":91638,"vw":54.175284},{"c":54.16,"h":54.18,"l":54.15,"n":206,"o":54.15,"t":"2025-09-29T04:00:00Z","v":47877,"vw":54.169804},{"c":54.1781,"h":54.2,"l":54.17,"n":202,"o":54.18,"t":"2025-09-30T04:00:00Z","v":12649,"vw":54.186753},{"c":54.125,"h":54.15,"l":54.1,"n":187,"o":54.15,"t":"2025-10-01T04:00:00Z","v":17215,"vw":54.122596},{"c":54.1,"h":54.115,"l":54.0901,"n":183,"o":54.0953,"t":"2025-10-02T04:00:00Z","v":13856,"vw":54.104432},{"c":54.05,"h":54.1199,"l":54.049,"n":178,"o":54.11,"t":"2025-10-03T04:00:00Z","v":95934,"vw":54.065664},{"c":54.07,"h":54.07,"l":54.05,"n":162,"o":54.05,"t":"2025-10-06T04:00:00Z","v":16812,"vw":54.059085},{"c":54.13,"h":54.13,"l":54.05,"n":168,"o":54.05,"t":"2025-10-07T04:00:00Z","v":24908,"vw":54.112204},{"c":54.115,"h":54.15,"l":54.1105,"n":179,"o":54.15,"t":"2025-10-08T04:00:00Z","v":12163,"vw":54.122067},{"c":54.11,"h":54.1284,"l":54.087,"n":144,"o":54.12,"t":"2025-10-09T04:00:00Z","v":30988,"vw":54.109569},{"c":54.1649,"h":54.19,"l":54.115,"n":301,"o":54.15,"t":"2025-10-10T04:00:00Z","v":42763,"vw":54.147921},{"c":54.17,"h":54.245,"l":54.17,"n":79,"o":54.22,"t":"2025-10-13T04:00:00Z","v":4133,"vw":54.209814},{"c":54.2197,"h":54.24,"l":54.1841,"n":175,"o":54.2,"t":"2025-10-14T04:00:00Z","v":11001,"vw":54.21386},{"c":54.1874,"h":54.2437,"l":54.17,"n":130,"o":54.23,"t":"2025-10-15T04:00:00Z","v":28566,"vw":54.185117},{"c":54.27,"h":54.27,"l":54.19,"n":133,"o":54.19,"t":"2025-10-16T04:00:00Z","v":30859,"vw":54.248896},{"c":54.2149,"h":54.26,"l":54.21,"n":119,"o":54.25,"t":"2025-10-17T04:00:00Z","v":36945,"vw":54.224981},{"c":54.2175,"h":54.23,"l":54.2,"n":179,"o":54.2,"t":"2025-10-20T04:00:00Z","v":67630,"vw":54.208903},{"c":54.2789,"h":54.29,"l":54.2672,"n":144,"o":54.28,"t":"2025-10-21T04:00:00Z","v":14500,"vw":54.276934},{"c":54.3249,"h":54.3258,"l":54.27,"n":213,"o":54.27,"t":"2025-10-22T04:00:00Z","v":27906,"vw":54.295104},{"c":54.28,"h":54.33,"l":54.268,"n":255,"o":54.33,"t":"2025-10-23T04:00:00Z","v":23960,"vw":54.28336},{"c":54.25,"h":54.27,"l":54.22,"n":388,"o":54.23,"t":"2025-10-24T04:00:00Z","v":117638,"vw":54.234013},{"c":54.195,"h":54.23,"l":54.195,"n":235,"o":54.23,"t":"2025-10-27T04:00:00Z","v":28385,"vw":54.206829},{"c":54.16,"h":54.1956,"l":54.16,"n":172,"o":54.18,"t":"2025-10-28T04:00:00Z","v":10768,"vw":54.18249},{"c":53.98,"h":54.18,"l":53.98,"n":245,"o":54.15,"t":"2025-10-29T04:00:00Z","v":198716,"vw":54.045507},{"c":53.998,"h":54.0096,"l":53.965,"n":223,"o":53.98,"t":"2025-10-30T04:00:00Z","v":28957,"vw":53.997481},{"c":54.07,"h":54.07,"l":54.0364,"n":142,"o":54.04,"t":"2025-10-31T04:00:00Z","v":12896,"vw":54.052775},{"c":53.885,"h":53.9,"l":53.86,"n":181,"o":53.89,"t":"2025-11-03T05:00:00Z","v":17018,"vw":53.871586},{"c":53.915,"h":53.92,"l":53.88,"n":249,"o":53.88,"t":"2025-11-04T05:00:00Z","v":22557,"vw":53.910277},{"c":53.808,"h":53.89,"l":53.79,"n":174,"o":53.89,"t":"2025-11-05T05:00:00Z","v":17439,"vw":53.829514},{"c":53.88,"h":53.88,"l":53.85,"n":214,"o":53.85,"t":"2025-11-06T05:00:00Z","v":18251,"vw":53.869149},{"c":53.895,"h":53.9,"l":53.84,"n":166,"o":53.8438,"t":"2025-11-07T05:00:00Z","v":14048,"vw":53.889584},{"c":53.88,"h":53.89,"l":53.86,"n":332,"o":53.87,"t":"2025-11-10T05:00:00Z","v":61453,"vw":53.869054},{"c":53.955,"h":53.9999,"l":53.8611,"n":237,"o":53.88,"t":"2025-11-11T05:00:00Z","v":16173,"vw":53.94731},{"c":53.8,"h":53.94,"l":53.8,"n":178,"o":53.935,"t":"2025-11-12T05:00:00Z","v":98525,"vw":53.873918},{"c":53.86,"h":53.901,"l":53.86,"n":284,"o":53.88,"t":"2025-11-13T05:00:00Z","v":80245,"vw":53.884673},{"c":53.8747,"h":53.94,"l":53.86,"n":138,"o":53.91,"t":"2025-11-14T05:00:00Z","v":31694,"vw":53.881843},{"c":53.86,"h":53.89,"l":53.855,"n":141,"o":53.87,"t":"2025-11-17T05:00:00Z","v":29881,"vw":53.869051},{"c":53.91,"h":53.9183,"l":53.8535,"n":278,"o":53.88,"t":"2025-11-18T05:00:00Z","v":116204,"vw":53.87389},{"c":53.865,"h":53.91,"l":53.85,"n":260,"o":53.91,"t":"2025-11-19T05:00:00Z","v":28638,"vw":53.867104},{"c":53.895,"h":53.93,"l":53.88,"n":248,"o":53.9065,"t":"2025-11-20T05:00:00Z","v":12469,"vw":53.901386},{"c":53.93,"h":53.965,"l":53.92,"n":285,"o":53.96,"t":"2025-11-21T05:00:00Z","v":26573,"vw":53.947188},{"c":53.98,"h":53.98,"l":53.935,"n":151,"o":53.95,"t":"2025-11-24T05:00:00Z","v":19056,"vw":53.956621},{"c":54,"h":54,"l":53.92,"n":171,"o":53.92,"t":"2025-11-25T05:00:00Z","v":38276,"vw":53.963853},{"c":54.03,"h":54.03,"l":53.96,"n":185,"o":53.96,"t":"2025-11-26T05:00:00Z","v":45626,"vw":54.018545},{"c":54.01,"h":54.03,"l":54.01,"n":66,"o":54.02,"t":"2025-11-28T05:00:00Z","v":9902,"vw":54.014657},{"c":53.777,"h":53.81,"l":53.7645,"n":230,"o":53.81,"t":"2025-12-01T05:00:00Z","v":35877,"vw":53.780534},{"c":53.78,"h":53.8154,"l":53.76,"n":245,"o":53.76,"t":"2025-12-02T05:00:00Z","v":16205,"vw":53.788533},{"c":53.84,"h":53.85,"l":53.8,"n":180,"o":53.8,"t":"2025-12-03T05:00:00Z","v":40768,"vw":53.827155},{"c":53.83,"h":53.83,"l":53.8,"n":172,"o":53.8,"t":"2025-12-04T05:00:00Z","v":8367,"vw":53.810924},{"c":53.797,"h":53.84,"l":53.7926,"n":189,"o":53.84,"t":"2025-12-05T05:00:00Z","v":80216,"vw":53.805562},{"c":53.74,"h":53.79,"l":53.72,"n":176,"o":53.79,"t":"2025-12-08T05:00:00Z","v":17367,"vw":53.73347},{"c":53.67,"h":53.735,"l":53.66,"n":309,"o":53.73,"t":"2025-12-09T05:00:00Z","v":21362,"vw":53.674214},{"c":53.79,"h":53.79,"l":53.64,"n":180,"o":53.64,"t":"2025-12-10T05:00:00Z","v":28741,"vw":53.693285},{"c":53.78,"h":53.81,"l":53.77,"n":192,"o":53.79,"t":"2025-12-11T05:00:00Z","v":22771,"vw":53.794706},{"c":53.74,"h":53.7668,"l":53.73,"n":152,"o":53.73,"t":"2025-12-12T05:00:00Z","v":12850,"vw":53.749924},{"c":53.73,"h":53.8,"l":53.73,"n":155,"o":53.77,"t":"2025-12-15T05:00:00Z","v":18928,"vw":53.762647},{"c":53.72,"h":53.75,"l":53.7,"n":157,"o":53.7,"t":"2025-12-16T05:00:00Z","v":31351,"vw":53.732967},{"c":53.77,"h":53.77,"l":53.7102,"n":172,"o":53.73,"t":"2025-12-17T05:00:00Z","v":17638,"vw":53.733159},{"c":53.7999,"h":53.8,"l":53.71,"n":194,"o":53.76,"t":"2025-12-18T05:00:00Z","v":16574,"vw":53.746414},{"c":53.77,"h":53.79,"l":53.75,"n":249,"o":53.77,"t":"2025-12-19T05:00:00Z","v":45828,"vw":53.774754},{"c":53.75,"h":53.76,"l":53.7201,"n":189,"o":53.76,"t":"2025-12-22T05:00:00Z","v":18545,"vw":53.741694},{"c":53.72,"h":53.73,"l":53.67,"n":221,"o":53.67,"t":"2025-12-23T05:00:00Z","v":21582,"vw":53.708438},{"c":53.76,"h":53.76,"l":53.7399,"n":105,"o":53.74,"t":"2025-12-24T05:00:00Z","v":7982,"vw":53.74915},{"c":53.79,"h":53.8098,"l":53.78,"n":173,"o":53.78,"t":"2025-12-26T05:00:00Z","v":17943,"vw":53.793085},{"c":53.84,"h":53.84,"l":53.79,"n":307,"o":53.79,"t":"2025-12-29T05:00:00Z","v":76498,"vw":53.815797},{"c":53.85,"h":53.86,"l":53.82,"n":355,"o":53.82,"t":"2025-12-30T05:00:00Z","v":56005,"vw":53.847377},{"c":53.66,"h":53.7,"l":53.595,"n":263,"o":53.625,"t":"2025-12-31T05:00:00Z","v":22800,"vw":53.644241},{"c":53.615,"h":53.65,"l":53.61,"n":269,"o":53.65,"t":"2026-01-02T05:00:00Z","v":23101,"vw":53.627468},{"c":53.695,"h":53.7,"l":53.655,"n":275,"o":53.69,"t":"2026-01-05T05:00:00Z","v":29791,"vw":53.692226},{"c":53.73,"h":53.73,"l":53.685,"n":252,"o":53.7,"t":"2026-01-06T05:00:00Z","v":33279,"vw":53.700392},{"c":53.735,"h":53.75,"l":53.71,"n":283,"o":53.75,"t":"2026-01-07T05:00:00Z","v":91807,"vw":53.731937},{"c":53.695,"h":53.7238,"l":53.695,"n":187,"o":53.712,"t":"2026-01-08T05:00:00Z","v":11097,"vw":53.712842},{"c":53.687,"h":53.72,"l":53.6801,"n":183,"o":53.7,"t":"2026-01-09T05:00:00Z","v":20938,"vw":53.696166},{"c":53.72,"h":53.73,"l":53.7,"n":205,"o":53.7,"t":"2026-01-12T05:00:00Z","v":25753,"vw":53.715486},{"c":53.74,"h":53.75,"l":53.72,"n":305,"o":53.73,"t":"2026-01-13T05:00:00Z","v":39917,"vw":53.737907},{"c":53.75,"h":53.8,"l":53.75,"n":283,"o":53.76,"t":"2026-01-14T05:00:00Z","v":44807,"vw":53.776849},{"c":53.675,"h":53.73,"l":53.675,"n":301,"o":53.73,"t":"2026-01-15T05:00:00Z","v":45068,"vw":53.702519},{"c":53.6401,"h":53.701,"l":53.6305,"n":209,"o":53.69,"t":"2026-01-16T05:00:00Z","v":30117,"vw":53.649494},{"c":53.62,"h":53.6435,"l":53.6,"n":193,"o":53.61,"t":"2026-01-20T05:00:00Z","v":22390,"vw":53.622707},{"c":53.67,"h":53.71,"l":53.64,"n":205,"o":53.65,"t":"2026-01-21T05:00:00Z","v":39010,"vw":53.671529},{"c":53.66,"h":53.68,"l":53.64,"n":128,"o":53.68,"t":"2026-01-22T05:00:00Z","v":10304,"vw":53.655466},{"c":53.705,"h":53.72,"l":53.65,"n":260,"o":53.65,"t":"2026-01-23T05:00:00Z","v":54044,"vw":53.701604},{"c":53.75,"h":53.75,"l":53.71,"n":317,"o":53.71,"t":"2026-01-26T05:00:00Z","v":33388,"vw":53.734421},{"c":53.79,"h":53.805,"l":53.73,"n":207,"o":53.73,"t":"2026-01-27T05:00:00Z","v":26398,"vw":53.784417},{"c":53.8348,"h":53.86,"l":53.78,"n":167,"o":53.86,"t":"2026-01-28T05:00:00Z","v":32509,"vw":53.803261},{"c":53.89,"h":53.96,"l":53.88,"n":218,"o":53.88,"t":"2026-01-29T05:00:00Z","v":67657,"vw":53.921216},{"c":53.96,"h":53.96,"l":53.9,"n":327,"o":53.9,"t":"2026-01-30T05:00:00Z","v":40911,"vw":53.929838},{"c":53.845,"h":53.89,"l":53.82,"n":145,"o":53.89,"t":"2026-02-02T05:00:00Z","v":8762,"vw":53.847308},{"c":53.88,"h":53.8875,"l":53.82,"n":247,"o":53.82,"t":"2026-02-03T05:00:00Z","v":21331,"vw":53.85734},{"c":53.85,"h":53.869,"l":53.8226,"n":151,"o":53.85,"t":"2026-02-04T05:00:00Z","v":14348,"vw":53.845587},{"c":53.91,"h":53.91,"l":53.8604,"n":329,"o":53.9,"t":"2026-02-05T05:00:00Z","v":74334,"vw":53.891451},{"c":53.905,"h":53.91,"l":53.8805,"n":142,"o":53.91,"t":"2026-02-06T05:00:00Z","v":10353,"vw":53.898874},{"c":53.945,"h":53.9592,"l":53.91,"n":185,"o":53.91,"t":"2026-02-09T05:00:00Z","v":14418,"vw":53.939612},{"c":53.955,"h":53.99,"l":53.94,"n":156,"o":53.94,"t":"2026-02-10T05:00:00Z","v":20547,"vw":53.959621},{"c":53.905,"h":53.96,"l":53.9008,"n":118,"o":53.9259,"t":"2026-02-11T05:00:00Z","v":17909,"vw":53.939897},{"c":53.9779,"h":53.98,"l":53.9,"n":140,"o":53.9,"t":"2026-02-12T05:00:00Z","v":20109,"vw":53.95626},{"c":54.0028,"h":54.01,"l":53.97,"n":132,"o":54.005,"t":"2026-02-13T05:00:00Z","v":15447,"vw":53.99404},{"c":53.9246,"h":53.97,"l":53.92,"n":163,"o":53.97,"t":"2026-02-17T05:00:00Z","v":28860,"vw":53.947781},{"c":53.935,"h":53.9464,"l":53.9301,"n":137,"o":53.94,"t":"2026-02-18T05:00:00Z","v":17012,"vw":53.939303},{"c":53.96,"h":53.98,"l":53.94,"n":141,"o":53.95,"t":"2026-02-19T05:00:00Z","v":13846,"vw":53.953886},{"c":53.967,"h":53.97,"l":53.9297,"n":145,"o":53.95,"t":"2026-02-20T05:00:00Z","v":11618,"vw":53.944768},{"c":54.015,"h":54.035,"l":54,"n":202,"o":54,"t":"2026-02-23T05:00:00Z","v":15842,"vw":54.023963},{"c":53.9853,"h":53.99,"l":53.9564,"n":321,"o":53.965,"t":"2026-02-24T05:00:00Z","v":26713,"vw":53.980176},{"c":54.0154,"h":54.03,"l":53.9899,"n":243,"o":53.9899,"t":"2026-02-25T05:00:00Z","v":8086,"vw":54.012108},{"c":54.12,"h":54.12,"l":54.05,"n":133,"o":54.05,"t":"2026-02-26T05:00:00Z","v":11385,"vw":54.090313},{"c":54.17,"h":54.2081,"l":54.16,"n":234,"o":54.205,"t":"2026-02-27T05:00:00Z","v":17575,"vw":54.184393},{"c":54.1199,"h":54.2,"l":54.03,"n":334,"o":54.2,"t":"2026-03-02T05:00:00Z","v":45259,"vw":54.093394},{"c":54.11,"h":54.14,"l":54.06,"n":387,"o":54.08,"t":"2026-03-03T05:00:00Z","v":125348,"vw":54.120239},{"c":54.05,"h":54.0899,"l":54.05,"n":181,"o":54.0899,"t":"2026-03-04T05:00:00Z","v":141270,"vw":54.068967},{"c":54.088,"h":54.1,"l":54.005,"n":232,"o":54.0175,"t":"2026-03-05T05:00:00Z","v":43996,"vw":54.063568},{"c":54.23,"h":54.3,"l":54.18,"n":296,"o":54.19,"t":"2026-03-06T05:00:00Z","v":27221,"vw":54.243986},{"c":54.2301,"h":54.33,"l":54.23,"n":242,"o":54.33,"t":"2026-03-09T04:00:00Z","v":23674,"vw":54.248001},{"c":54.15,"h":54.22,"l":54.135,"n":107,"o":54.22,"t":"2026-03-10T04:00:00Z","v":10364,"vw":54.160696},{"c":54.16,"h":54.165,"l":54.13,"n":105,"o":54.13,"t":"2026-03-11T04:00:00Z","v":88854,"vw":54.150072},{"c":54.13,"h":54.2189,"l":54.09,"n":162,"o":54.1887,"t":"2026-03-12T04:00:00Z","v":23180,"vw":54.159217},{"c":54.118,"h":54.125,"l":54.0877,"n":163,"o":54.125,"t":"2026-03-13T04:00:00Z","v":69138,"vw":54.099739},{"c":54.1684,"h":54.18,"l":54.1265,"n":155,"o":54.14,"t":"2026-03-16T04:00:00Z","v":13964,"vw":54.150331},{"c":54.31,"h":54.31,"l":54.2449,"n":181,"o":54.26,"t":"2026-03-17T04:00:00Z","v":18411,"vw":54.27329},{"c":54.26,"h":54.3599,"l":54.2479,"n":136,"o":54.33,"t":"2026-03-18T04:00:00Z","v":35412,"vw":54.312874},{"c":54.1694,"h":54.2299,"l":54.14,"n":189,"o":54.15,"t":"2026-03-19T04:00:00Z","v":27822,"vw":54.185296},{"c":54.05,"h":54.0968,"l":54.0301,"n":185,"o":54.0691,"t":"2026-03-20T04:00:00Z","v":23479,"vw":54.063087},{"c":53.9436,"h":54,"l":53.9102,"n":217,"o":53.925,"t":"2026-03-23T04:00:00Z","v":36793,"vw":53.959001},{"c":53.855,"h":53.918,"l":53.83,"n":243,"o":53.91,"t":"2026-03-24T04:00:00Z","v":149682,"vw":53.857933},{"c":53.885,"h":53.885,"l":53.843,"n":140,"o":53.87,"t":"2026-03-25T04:00:00Z","v":41663,"vw":53.864093},{"c":53.804,"h":53.92,"l":53.804,"n":194,"o":53.89,"t":"2026-03-26T04:00:00Z","v":31496,"vw":53.859504},{"c":53.92,"h":53.92,"l":53.84,"n":353,"o":53.8899,"t":"2026-03-27T04:00:00Z","v":61034,"vw":53.905905},{"c":54.0684,"h":54.11,"l":54.05,"n":168,"o":54.05,"t":"2026-03-30T04:00:00Z","v":36457,"vw":54.069052},{"c":54.1066,"h":54.1494,"l":54.08,"n":150,"o":54.14,"t":"2026-03-31T04:00:00Z","v":33907,"vw":54.101122},{"c":53.97,"h":54,"l":53.94,"n":232,"o":53.94,"t":"2026-04-01T04:00:00Z","v":79574,"vw":53.971917},{"c":54.1,"h":54.1,"l":54.0301,"n":384,"o":54.07,"t":"2026-04-02T04:00:00Z","v":34292,"vw":54.062301},{"c":54.08,"h":54.1,"l":54.05,"n":299,"o":54.08,"t":"2026-04-06T04:00:00Z","v":51911,"vw":54.074431},{"c":54.1645,"h":54.18,"l":54.06,"n":213,"o":54.12,"t":"2026-04-07T04:00:00Z","v":16441,"vw":54.121423},{"c":54.13,"h":54.13,"l":54.08,"n":190,"o":54.08,"t":"2026-04-08T04:00:00Z","v":37960,"vw":54.092804},{"c":54.17,"h":54.175,"l":54.125,"n":230,"o":54.16,"t":"2026-04-09T04:00:00Z","v":25994,"vw":54.150477},{"c":54.1557,"h":54.19,"l":54.15,"n":179,"o":54.16,"t":"2026-04-10T04:00:00Z","v":27375,"vw":54.163553},{"c":54.27,"h":54.27,"l":54.2,"n":190,"o":54.24,"t":"2026-04-13T04:00:00Z","v":22847,"vw":54.240592},{"c":54.31,"h":54.31,"l":54.26,"n":175,"o":54.29,"t":"2026-04-14T04:00:00Z","v":34095,"vw":54.291238},{"c":54.31,"h":54.32,"l":54.28,"n":140,"o":54.28,"t":"2026-04-15T04:00:00Z","v":19502,"vw":54.29867},{"c":54.3,"h":54.31,"l":54.27,"n":156,"o":54.29,"t":"2026-04-16T04:00:00Z","v":13729,"vw":54.29204},{"c":54.33,"h":54.34,"l":54.2824,"n":223,"o":54.33,"t":"2026-04-17T04:00:00Z","v":29597,"vw":54.319983},{"c":54.33,"h":54.35,"l":54.31,"n":210,"o":54.35,"t":"2026-04-20T04:00:00Z","v":27710,"vw":54.329763},{"c":54.3,"h":54.32,"l":54.28,"n":176,"o":54.31,"t":"2026-04-21T04:00:00Z","v":41339,"vw":54.29588},{"c":54.3,"h":54.35,"l":54.3,"n":127,"o":54.35,"t":"2026-04-22T04:00:00Z","v":579845,"vw":54.339975},{"c":54.395,"h":54.395,"l":54.335,"n":195,"o":54.3595,"t":"2026-04-23T04:00:00Z","v":40280,"vw":54.374054},{"c":54.5151,"h":54.5365,"l":54.4143,"n":213,"o":54.4143,"t":"2026-04-24T04:00:00Z","v":33574,"vw":54.478778},{"c":54.57,"h":54.58,"l":54.52,"n":239,"o":54.54,"t":"2026-04-27T04:00:00Z","v":29883,"vw":54.558712},{"c":54.545,"h":54.58,"l":54.495,"n":201,"o":54.58,"t":"2026-04-28T04:00:00Z","v":24722,"vw":54.527641},{"c":54.49,"h":54.56,"l":54.46,"n":228,"o":54.56,"t":"2026-04-29T04:00:00Z","v":40909,"vw":54.513425},{"c":54.54,"h":54.5501,"l":54.48,"n":186,"o":54.5,"t":"2026-04-30T04:00:00Z","v":18988,"vw":54.517275},{"c":54.19,"h":54.25,"l":54.175,"n":264,"o":54.25,"t":"2026-05-01T04:00:00Z","v":26933,"vw":54.201302},{"c":54.175,"h":54.18,"l":54.14,"n":353,"o":54.18,"t":"2026-05-04T04:00:00Z","v":90027,"vw":54.177105},{"c":54.105,"h":54.18,"l":54.1,"n":375,"o":54.18,"t":"2026-05-05T04:00:00Z","v":50426,"vw":54.123184},{"c":54.07,"h":54.11,"l":54.05,"n":209,"o":54.11,"t":"2026-05-06T04:00:00Z","v":25767,"vw":54.069523},{"c":54.02,"h":54.07,"l":54.01,"n":315,"o":54.04,"t":"2026-05-07T04:00:00Z","v":36565,"vw":54.03398},{"c":54.13,"h":54.16,"l":54.0901,"n":180,"o":54.16,"t":"2026-05-08T04:00:00Z","v":41572,"vw":54.113091},{"c":54.18,"h":54.18,"l":54.135,"n":186,"o":54.14,"t":"2026-05-11T04:00:00Z","v":42504,"vw":54.1544},{"c":54.17,"h":54.23,"l":54.1505,"n":271,"o":54.23,"t":"2026-05-12T04:00:00Z","v":84693,"vw":54.163064},{"c":54.18,"h":54.22,"l":54.15,"n":242,"o":54.22,"t":"2026-05-13T04:00:00Z","v":49494,"vw":54.171883},{"c":54.1005,"h":54.2,"l":54.1,"n":514,"o":54.2,"t":"2026-05-14T04:00:00Z","v":248490,"vw":54.131258},{"c":54.04,"h":54.06,"l":54.025,"n":692,"o":54.048,"t":"2026-05-15T04:00:00Z","v":300961,"vw":54.047436},{"c":54.02,"h":54.09,"l":54.0181,"n":692,"o":54.09,"t":"2026-05-18T04:00:00Z","v":202828,"vw":54.051922},{"c":53.935,"h":53.98,"l":53.89,"n":724,"o":53.98,"t":"2026-05-19T04:00:00Z","v":161391,"vw":53.938581},{"c":53.955,"h":53.98,"l":53.93,"n":268,"o":53.94,"t":"2026-05-20T04:00:00Z","v":103138,"vw":53.965818},{"c":53.9,"h":53.97,"l":53.87,"n":407,"o":53.97,"t":"2026-05-21T04:00:00Z","v":74585,"vw":53.919556},{"c":53.91,"h":53.97,"l":53.803,"n":213,"o":53.97,"t":"2026-05-22T04:00:00Z","v":20647,"vw":53.850845},{"c":53.975,"h":53.99,"l":53.925,"n":235,"o":53.97,"t":"2026-05-26T04:00:00Z","v":77589,"vw":53.973425},{"c":54.02,"h":54.0293,"l":53.97,"n":370,"o":53.98,"t":"2026-05-27T04:00:00Z","v":106475,"vw":54.007596},{"c":54.085,"h":54.1,"l":54.03,"n":328,"o":54.03,"t":"2026-05-28T04:00:00Z","v":66271,"vw":54.082023},{"c":54.115,"h":54.129,"l":54.05,"n":241,"o":54.05,"t":"2026-05-29T04:00:00Z","v":39897,"vw":54.110301},{"c":53.56,"h":53.6,"l":53.56,"n":318,"o":53.57,"t":"2026-06-01T04:00:00Z","v":54177,"vw":53.58089},{"c":53.6,"h":53.63,"l":53.59,"n":429,"o":53.59,"t":"2026-06-02T04:00:00Z","v":94418,"vw":53.610179},{"c":53.598,"h":53.61,"l":53.57,"n":330,"o":53.6,"t":"2026-06-03T04:00:00Z","v":42370,"vw":53.589409},{"c":53.59,"h":53.6,"l":53.5512,"n":243,"o":53.6,"t":"2026-06-04T04:00:00Z","v":30871,"vw":53.577464},{"c":53.41,"h":53.5,"l":53.4044,"n":259,"o":53.5,"t":"2026-06-05T04:00:00Z","v":40327,"vw":53.422751},{"c":53.42,"h":53.48,"l":53.39,"n":321,"o":53.45,"t":"2026-06-08T04:00:00Z","v":151143,"vw":53.435929},{"c":53.4497,"h":53.49,"l":53.43,"n":151,"o":53.49,"t":"2026-06-09T04:00:00Z","v":109946,"vw":53.456143},{"c":53.42,"h":53.52,"l":53.42,"n":334,"o":53.52,"t":"2026-06-10T04:00:00Z","v":31586,"vw":53.458865},{"c":53.4952,"h":53.5199,"l":53.41,"n":242,"o":53.41,"t":"2026-06-11T04:00:00Z","v":64667,"vw":53.457539},{"c":53.45,"h":53.5,"l":53.41,"n":161,"o":53.48,"t":"2026-06-12T04:00:00Z","v":14384,"vw":53.459001},{"c":53.49,"h":53.5299,"l":53.49,"n":206,"o":53.5,"t":"2026-06-15T04:00:00Z","v":29511,"vw":53.500641},{"c":53.49,"h":53.51,"l":53.4505,"n":335,"o":53.49,"t":"2026-06-16T04:00:00Z","v":150064,"vw":53.490327},{"c":53.1746,"h":53.54,"l":53.1746,"n":181,"o":53.54,"t":"2026-06-17T04:00:00Z","v":27156,"vw":53.346166},{"c":53.28,"h":53.34,"l":53.23,"n":635,"o":53.28,"t":"2026-06-18T04:00:00Z","v":167999,"vw":53.282719},{"c":53.16,"h":53.29,"l":53.16,"n":371,"o":53.29,"t":"2026-06-22T04:00:00Z","v":78221,"vw":53.199325},{"c":53.19,"h":53.21,"l":53.155,"n":248,"o":53.21,"t":"2026-06-23T04:00:00Z","v":44443,"vw":53.174287},{"c":53.215,"h":53.237,"l":53.1405,"n":198,"o":53.21,"t":"2026-06-24T04:00:00Z","v":16402,"vw":53.201875},{"c":53.3005,"h":53.37,"l":53.2607,"n":256,"o":53.27,"t":"2026-06-25T04:00:00Z","v":133020,"vw":53.320166},{"c":53.3481,"h":53.36,"l":53.2888,"n":135,"o":53.304,"t":"2026-06-26T04:00:00Z","v":10425,"vw":53.339289},{"c":53.37,"h":53.417,"l":53.36,"n":316,"o":53.39,"t":"2026-06-29T04:00:00Z","v":50304,"vw":53.385166},{"c":53.3399,"h":53.43,"l":53.33,"n":265,"o":53.43,"t":"2026-06-30T04:00:00Z","v":34289,"vw":53.35678},{"c":52.8,"h":52.8999,"l":52.79,"n":287,"o":52.79,"t":"2026-07-01T04:00:00Z","v":196379,"vw":52.823818},{"c":52.9,"h":52.91,"l":52.82,"n":334,"o":52.91,"t":"2026-07-02T04:00:00Z","v":100106,"vw":52.862322},{"c":52.92,"h":52.9495,"l":52.8827,"n":331,"o":52.91,"t":"2026-07-06T04:00:00Z","v":56100,"vw":52.91276},{"c":52.94,"h":52.96,"l":52.8852,"n":263,"o":52.92,"t":"2026-07-07T04:00:00Z","v":137330,"vw":52.895824},{"c":52.925,"h":52.96,"l":52.89,"n":253,"o":52.96,"t":"2026-07-08T04:00:00Z","v":48885,"vw":52.916663},{"c":52.96,"h":52.99,"l":52.94,"n":168,"o":52.99,"t":"2026-07-09T04:00:00Z","v":20200,"vw":52.958525},{"c":52.94,"h":52.95,"l":52.89,"n":151,"o":52.95,"t":"2026-07-10T04:00:00Z","v":13206,"vw":52.926979},{"c":52.9,"h":52.95,"l":52.8402,"n":241,"o":52.95,"t":"2026-07-13T04:00:00Z","v":28951,"vw":52.89202},{"c":52.8997,"h":52.91,"l":52.85,"n":182,"o":52.85,"t":"2026-07-14T04:00:00Z","v":20320,"vw":52.887468},{"c":52.94,"h":52.97,"l":52.9047,"n":897,"o":52.94,"t":"2026-07-15T04:00:00Z","v":165513,"vw":52.929019},{"c":52.88,"h":52.95,"l":52.88,"n":316,"o":52.93,"t":"2026-07-16T04:00:00Z","v":83319,"vw":52.916386},{"c":52.99,"h":53.03,"l":52.9487,"n":275,"o":53.01,"t":"2026-07-17T04:00:00Z","v":25980,"vw":52.974839},{"c":52.95,"h":53,"l":52.9201,"n":204,"o":53,"t":"2026-07-20T04:00:00Z","v":76856,"vw":52.954466},{"c":52.92,"h":52.95,"l":52.8939,"n":186,"o":52.91,"t":"2026-07-21T04:00:00Z","v":36634,"vw":52.919679},{"c":52.9,"h":52.9537,"l":52.87,"n":202,"o":52.91,"t":"2026-07-22T04:00:00Z","v":87331,"vw":52.907985},{"c":52.84,"h":52.88,"l":52.8105,"n":176,"o":52.88,"t":"2026-07-23T04:00:00Z","v":16093,"vw":52.841658},{"c":52.84,"h":52.885,"l":52.818,"n":191,"o":52.86,"t":"2026-07-24T04:00:00Z","v":215581,"vw":52.848105},{"c":52.751,"h":52.83,"l":52.75,"n":219,"o":52.83,"t":"2026-07-27T04:00:00Z","v":59452,"vw":52.778429},{"c":52.79,"h":52.84,"l":52.7216,"n":185,"o":52.78,"t":"2026-07-28T04:00:00Z","v":35068,"vw":52.805012},{"c":52.93,"h":52.9896,"l":52.76,"n":261,"o":52.76,"t":"2026-07-29T04:00:00Z","v":78006,"vw":52.867743},{"c":52.92,"h":52.9798,"l":52.92,"n":203,"o":52.95,"t":"2026-07-30T04:00:00Z","v":28693,"vw":52.950946},{"c":52.9193,"h":52.92,"l":52.85,"n":329,"o":52.92,"t":"2026-07-31T04:00:00Z","v":78019,"vw":52.879759},{"c":52.54,"h":52.5663,"l":52.51,"n":297,"o":52.52,"t":"2026-08-03T04:00:00Z","v":17811,"vw":52.53997},{"c":52.52,"h":52.62,"l":52.52,"n":513,"o":52.59,"t":"2026-08-04T04:00:00Z","v":183469,"vw":52.568938},{"c":52.5428,"h":52.59,"l":52.5,"n":310,"o":52.57,"t":"2026-08-05T04:00:00Z","v":74905,"vw":52.550192},{"c":52.54,"h":52.55,"l":52.5,"n":255,"o":52.55,"t":"2026-08-06T04:00:00Z","v":34434,"vw":52.513029},{"c":52.59,"h":52.6227,"l":52.58,"n":213,"o":52.59,"t":"2026-08-07T04:00:00Z","v":35625,"vw":52.58994},{"c":52.59,"h":52.64,"l":52.5102,"n":182,"o":52.58,"t":"2026-08-10T04:00:00Z","v":34621,"vw":52.558758},{"c":52.55,"h":52.62,"l":52.53,"n":428,"o":52.62,"t":"2026-08-11T04:00:00Z","v":133188,"vw":52.555577},{"c":52.5615,"h":52.63,"l":52.56,"n":160,"o":52.63,"t":"2026-08-12T04:00:00Z","v":37279,"vw":52.587874},{"c":52.62,"h":52.66,"l":52.605,"n":279,"o":52.66,"t":"2026-08-13T04:00:00Z","v":72335,"vw":52.633298},{"c":52.6191,"h":52.67,"l":52.6016,"n":185,"o":52.6156,"t":"2026-08-14T04:00:00Z","v":15334,"vw":52.620739},{"c":52.61,"h":52.6259,"l":52.59,"n":208,"o":52.61,"t":"2026-08-17T04:00:00Z","v":42379,"vw":52.609645},{"c":52.68,"h":52.68,"l":52.58,"n":321,"o":52.58,"t":"2026-08-18T04:00:00Z","v":74635,"vw":52.655868},{"c":52.72,"h":52.72,"l":52.6634,"n":248,"o":52.71,"t":"2026-08-19T04:00:00Z","v":28760,"vw":52.695737},{"c":52.7613,"h":52.7613,"l":52.65,"n":274,"o":52.68,"t":"2026-08-20T04:00:00Z","v":37116,"vw":52.722798},{"c":52.695,"h":52.7299,"l":52.69,"n":230,"o":52.71,"t":"2026-08-21T04:00:00Z","v":33881,"vw":52.700124},{"c":52.7,"h":52.7061,"l":52.65,"n":235,"o":52.65,"t":"2026-08-24T04:00:00Z","v":33037,"vw":52.678665},{"c":52.74,"h":52.765,"l":52.725,"n":307,"o":52.73,"t":"2026-08-25T04:00:00Z","v":55179,"vw":52.738396},{"c":52.725,"h":52.73,"l":52.67,"n":242,"o":52.7,"t":"2026-08-26T04:00:00Z","v":26524,"vw":52.714833},{"c":52.71,"h":52.73,"l":52.7,"n":296,"o":52.72,"t":"2026-08-27T04:00:00Z","v":354115,"vw":52.710254},{"c":52.54,"h":52.7,"l":52.509,"n":1414,"o":52.68,"t":"2026-08-28T04:00:00Z","v":267486,"vw":52.53483},{"c":52.55,"h":52.55,"l":52.5005,"n":358,"o":52.55,"t":"2026-08-31T04:00:00Z","v":57299,"vw":52.523747},{"c":52.535,"h":52.55,"l":52.5139,"n":341,"o":52.52,"t":"2026-09-01T04:00:00Z","v":225579,"vw":52.526417},{"c":52.54,"h":52.57,"l":52.52,"n":267,"o":52.57,"t":"2026-09-02T04:00:00Z","v":219444,"vw":52.523223},{"c":52.59,"h":52.64,"l":52.57,"n":361,"o":52.62,"t":"2026-09-03T04:00:00Z","v":163334,"vw":52.589821},{"c":52.58,"h":52.585,"l":52.525,"n":234,"o":52.56,"t":"2026-09-04T04:00:00Z","v":52939,"vw":52.56566},{"c":52.61,"h":52.63,"l":52.562,"n":246,"o":52.63,"t":"2026-09-08T04:00:00Z","v":19546,"vw":52.595021},{"c":52.57,"h":52.61,"l":52.54,"n":253,"o":52.61,"t":"2026-09-09T04:00:00Z","v":47174,"vw":52.562886},{"c":52.46,"h":52.5,"l":52.435,"n":482,"o":52.48,"t":"2026-09-10T04:00:00Z","v":109537,"vw":52.466161},{"c":52.27,"h":52.4,"l":52.23,"n":382,"o":52.4,"t":"2026-09-11T04:00:00Z","v":51640,"vw":52.306345},{"c":52.22,"h":52.32,"l":52.22,"n":449,"o":52.28,"t":"2026-09-14T04:00:00Z","v":72304,"vw":52.271543},{"c":52.24,"h":52.27,"l":52.2205,"n":525,"o":52.23,"t":"2026-09-15T04:00:00Z","v":229661,"vw":52.25113},{"c":52.06,"h":52.28,"l":52.0501,"n":469,"o":52.28,"t":"2026-09-16T04:00:00Z","v":86748,"vw":52.203697},{"c":52.135,"h":52.14,"l":52.07,"n":337,"o":52.07,"t":"2026-09-17T04:00:00Z","v":50245,"vw":52.114885},{"c":52,"h":52.06,"l":52,"n":397,"o":52.06,"t":"2026-09-18T04:00:00Z","v":40129,"vw":52.024244},{"c":52.04,"h":52.05,"l":52.01,"n":264,"o":52.02,"t":"2026-09-21T04:00:00Z","v":25370,"vw":52.036674},{"c":52.0347,"h":52.0479,"l":52.0001,"n":355,"o":52.04,"t":"2026-09-22T04:00:00Z","v":75203,"vw":52.020442},{"c":51.86,"h":52.01,"l":51.805,"n":475,"o":52.01,"t":"2026-09-23T04:00:00Z","v":53607,"vw":51.858506},{"c":51.8,"h":51.9,"l":51.8,"n":321,"o":51.8976,"t":"2026-09-24T04:00:00Z","v":35943,"vw":51.825853},{"c":51.93,"h":51.93,"l":51.8224,"n":408,"o":51.84,"t":"2026-09-25T04:00:00Z","v":65869,"vw":51.903506},{"c":51.8,"h":51.8551,"l":51.775,"n":449,"o":51.82,"t":"2026-09-28T04:00:00Z","v":55432,"vw":51.819932},{"c":51.83,"h":51.83,"l":51.75,"n":294,"o":51.79,"t":"2026-09-29T04:00:00Z","v":49071,"vw":51.803234},{"c":51.87,"h":51.91,"l":51.8101,"n":277,"o":51.91,"t":"2026-09-30T04:00:00Z","v":58750,"vw":51.841856},{"c":52.01,"h":52.02,"l":51.8,"n":270,"o":51.8,"t":"2026-10-01T04:00:00Z","v":25392,"vw":51.972313},{"c":51.93,"h":52.04,"l":51.92,"n":337,"o":52.04,"t":"2026-10-02T04:00:00Z","v":47919,"vw":51.946083},{"c":51.955,"h":51.96,"l":51.9101,"n":355,"o":51.92,"t":"2026-10-05T04:00:00Z","v":350542,"vw":51.933134},{"c":51.96,"h":52.01,"l":51.95,"n":361,"o":51.96,"t":"2026-10-06T04:00:00Z","v":70795,"vw":51.982623},{"c":52.05,"h":52.05,"l":51.97,"n":261,"o":51.97,"t":"2026-10-07T04:00:00Z","v":87254,"vw":52.02571},{"c":52.06,"h":52.1299,"l":51.99,"n":310,"o":52.01,"t":"2026-10-08T04:00:00Z","v":112463,"vw":52.093292},{"c":52.02,"h":52.055,"l":52.02,"n":210,"o":52.04,"t":"2026-10-09T04:00:00Z","v":16750,"vw":52.035363},{"c":52.02,"h":52.07,"l":51.96,"n":382,"o":52.02,"t":"2026-10-12T04:00:00Z","v":53771,"vw":52.05134},{"c":52.05,"h":52.075,"l":52.025,"n":1682,"o":52.035,"t":"2026-10-13T04:00:00Z","v":226825,"vw":52.059978},{"c":52.135,"h":52.1354,"l":51.94,"n":352,"o":51.94,"t":"2026-10-14T04:00:00Z","v":40394,"vw":52.070209},{"c":52.22,"h":52.27,"l":52.19,"n":437,"o":52.27,"t":"2026-10-15T04:00:00Z","v":59063,"vw":52.238152},{"c":52.335,"h":52.335,"l":52.24,"n":218,"o":52.24,"t":"2026-10-16T04:00:00Z","v":33214,"vw":52.295772},{"c":52.29,"h":52.3,"l":52.275,"n":219,"o":52.29,"t":"2026-10-19T04:00:00Z","v":28739,"vw":52.288067},{"c":52.3,"h":52.33,"l":52.2599,"n":243,"o":52.33,"t":"2026-10-20T04:00:00Z","v":24617,"vw":52.29022},{"c":52.3,"h":52.35,"l":52.255,"n":241,"o":52.33,"t":"2026-10-21T04:00:00Z","v":37984,"vw":52.321464},{"c":52.51,"h":52.545,"l":52.4,"n":271,"o":52.42,"t":"2026-10-22T04:00:00Z","v":27977,"vw":52.467314}],"volatilityBars":[{"c":52.02,"h":52.02,"l":52.02,"n":6,"o":52.02,"t":"2026-09-21T13:30:00Z","v":1008,"vw":52.02},{"c":52.0223,"h":52.0223,"l":52.0223,"n":2,"o":52.0223,"t":"2026-09-21T13:45:00Z","v":154,"vw":52.0223},{"c":52.04,"h":52.04,"l":52.025,"n":6,"o":52.025,"t":"2026-09-21T14:00:00Z","v":608,"vw":52.030465},{"c":52.0396,"h":52.0396,"l":52.0396,"n":2,"o":52.0396,"t":"2026-09-21T14:15:00Z","v":652,"vw":52.0396},{"c":52.045,"h":52.045,"l":52.04,"n":4,"o":52.045,"t":"2026-09-21T14:30:00Z","v":741,"vw":52.043786},{"c":52.05,"h":52.05,"l":52.05,"n":2,"o":52.05,"t":"2026-09-21T14:45:00Z","v":156,"vw":52.05},{"c":52.0401,"h":52.0401,"l":52.0401,"n":1,"o":52.0401,"t":"2026-09-21T15:00:00Z","v":426,"vw":52.0401},{"c":52.04,"h":52.04,"l":52.04,"n":1,"o":52.04,"t":"2026-09-21T15:30:00Z","v":100,"vw":52.04},{"c":52.035,"h":52.035,"l":52.035,"n":3,"o":52.035,"t":"2026-09-21T16:00:00Z","v":304,"vw":52.035},{"c":52.045,"h":52.05,"l":52.04,"n":6,"o":52.04,"t":"2026-09-21T16:15:00Z","v":837,"vw":52.047857},{"c":52.04,"h":52.0401,"l":52.04,"n":3,"o":52.0401,"t":"2026-09-21T17:00:00Z","v":225,"vw":52.040051},{"c":52.04,"h":52.04,"l":52.04,"n":5,"o":52.04,"t":"2026-09-21T17:15:00Z","v":411,"vw":52.04},{"c":52.0101,"h":52.0291,"l":52.01,"n":7,"o":52.0291,"t":"2026-09-21T17:30:00Z","v":603,"vw":52.020538},{"c":52.02,"h":52.02,"l":52.0107,"n":2,"o":52.0107,"t":"2026-09-21T17:45:00Z","v":727,"vw":52.011979},{"c":52.03,"h":52.03,"l":52.02,"n":2,"o":52.02,"t":"2026-09-21T18:00:00Z","v":480,"vw":52.024167},{"c":52.0201,"h":52.03,"l":52.0201,"n":4,"o":52.03,"t":"2026-09-21T18:30:00Z","v":342,"vw":52.024953},{"c":52.03,"h":52.03,"l":52.03,"n":3,"o":52.03,"t":"2026-09-21T18:45:00Z","v":271,"vw":52.03},{"c":52.0392,"h":52.04,"l":52.0392,"n":12,"o":52.04,"t":"2026-09-21T19:00:00Z","v":4876,"vw":52.03961},{"c":52.035,"h":52.04,"l":52.035,"n":9,"o":52.0399,"t":"2026-09-21T19:15:00Z","v":4007,"vw":52.035868},{"c":52.0476,"h":52.0476,"l":52.035,"n":8,"o":52.0397,"t":"2026-09-21T19:30:00Z","v":1261,"vw":52.039666},{"c":52.045,"h":52.05,"l":52.0407,"n":19,"o":52.045,"t":"2026-09-21T19:45:00Z","v":3013,"vw":52.044508},{"c":52.04,"h":52.04,"l":52.04,"n":4,"o":52.04,"t":"2026-09-21T20:00:00Z","v":229,"vw":52.04},{"c":52.1,"h":52.1,"l":52.05,"n":12,"o":52.05,"t":"2026-09-21T21:45:00Z","v":1011,"vw":52.075},{"c":52.0399,"h":52.04,"l":52.0399,"n":10,"o":52.04,"t":"2026-09-22T13:30:00Z","v":1314,"vw":52.03995},{"c":52.03,"h":52.0399,"l":52.03,"n":8,"o":52.035,"t":"2026-09-22T14:30:00Z","v":1131,"vw":52.038141},{"c":52.02,"h":52.035,"l":52.02,"n":8,"o":52.035,"t":"2026-09-22T15:30:00Z","v":896,"vw":52.02505},{"c":52.005,"h":52.005,"l":52.005,"n":1,"o":52.005,"t":"2026-09-22T15:45:00Z","v":1009,"vw":52.005},{"c":52.01,"h":52.01,"l":52.0098,"n":5,"o":52.01,"t":"2026-09-22T16:00:00Z","v":764,"vw":52.009944},{"c":52.005,"h":52.005,"l":52.0022,"n":2,"o":52.0022,"t":"2026-09-22T16:15:00Z","v":429,"vw":52.003133},{"c":52.0093,"h":52.0093,"l":52.0093,"n":1,"o":52.0093,"t":"2026-09-22T16:30:00Z","v":756,"vw":52.0093},{"c":52.005,"h":52.01,"l":52.005,"n":4,"o":52.01,"t":"2026-09-22T16:45:00Z","v":541,"vw":52.008623},{"c":52.005,"h":52.005,"l":52.005,"n":5,"o":52.005,"t":"2026-09-22T17:15:00Z","v":253,"vw":52.005},{"c":52.005,"h":52.005,"l":52.005,"n":2,"o":52.005,"t":"2026-09-22T17:30:00Z","v":196,"vw":52.005},{"c":52.02,"h":52.02,"l":52.0093,"n":14,"o":52.0093,"t":"2026-09-22T17:45:00Z","v":2625,"vw":52.013731},{"c":52.03,"h":52.03,"l":52.025,"n":9,"o":52.025,"t":"2026-09-22T18:00:00Z","v":934,"vw":52.028624},{"c":52.025,"h":52.035,"l":52.025,"n":37,"o":52.035,"t":"2026-09-22T18:15:00Z","v":1788,"vw":52.028268},{"c":52.0001,"h":52.0198,"l":52.0001,"n":4,"o":52.015,"t":"2026-09-22T18:30:00Z","v":820,"vw":52.011165},{"c":52.005,"h":52.0177,"l":52.005,"n":5,"o":52.0177,"t":"2026-09-22T18:45:00Z","v":577,"vw":52.008832},{"c":52.01,"h":52.02,"l":52.01,"n":3,"o":52.02,"t":"2026-09-22T19:00:00Z","v":25269,"vw":52.019281},{"c":52.025,"h":52.0291,"l":52.01,"n":31,"o":52.011,"t":"2026-09-22T19:15:00Z","v":25819,"vw":52.019687},{"c":52.045,"h":52.045,"l":52.03,"n":10,"o":52.03,"t":"2026-09-22T19:30:00Z","v":1357,"vw":52.039317},{"c":52.04,"h":52.0479,"l":52.04,"n":26,"o":52.0479,"t":"2026-09-22T19:45:00Z","v":2127,"vw":52.040745},{"c":52.05,"h":52.05,"l":52.02,"n":20,"o":52.02,"t":"2026-09-22T20:30:00Z","v":4016,"vw":52.035},{"c":51.98,"h":52.01,"l":51.98,"n":8,"o":52.01,"t":"2026-09-23T13:30:00Z","v":3090,"vw":51.986755},{"c":51.93,"h":51.93,"l":51.93,"n":2,"o":51.93,"t":"2026-09-23T14:00:00Z","v":589,"vw":51.93},{"c":51.915,"h":51.92,"l":51.915,"n":8,"o":51.92,"t":"2026-09-23T14:15:00Z","v":724,"vw":51.919167},{"c":51.9001,"h":51.9248,"l":51.9001,"n":3,"o":51.9248,"t":"2026-09-23T14:30:00Z","v":1973,"vw":51.922383},{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-09-23T14:45:00Z","v":100,"vw":51.91},{"c":51.92,"h":51.92,"l":51.91,"n":2,"o":51.91,"t":"2026-09-23T15:00:00Z","v":573,"vw":51.916632},{"c":51.9,"h":51.9,"l":51.9,"n":9,"o":51.9,"t":"2026-09-23T15:15:00Z","v":875,"vw":51.9},{"c":51.89,"h":51.8975,"l":51.8899,"n":20,"o":51.89,"t":"2026-09-23T15:30:00Z","v":2229,"vw":51.891835},{"c":51.8988,"h":51.8988,"l":51.8988,"n":1,"o":51.8988,"t":"2026-09-23T15:45:00Z","v":134,"vw":51.8988},{"c":51.86,"h":51.875,"l":51.86,"n":15,"o":51.875,"t":"2026-09-23T16:15:00Z","v":681,"vw":51.872382},{"c":51.8691,"h":51.8691,"l":51.8691,"n":2,"o":51.8691,"t":"2026-09-23T16:30:00Z","v":197,"vw":51.8691},{"c":51.855,"h":51.865,"l":51.855,"n":10,"o":51.865,"t":"2026-09-23T16:45:00Z","v":686,"vw":51.862587},{"c":51.805,"h":51.805,"l":51.805,"n":3,"o":51.805,"t":"2026-09-23T17:00:00Z","v":440,"vw":51.805},{"c":51.81,"h":51.81,"l":51.805,"n":16,"o":51.805,"t":"2026-09-23T17:15:00Z","v":1314,"vw":51.807974},{"c":51.8299,"h":51.8299,"l":51.825,"n":2,"o":51.825,"t":"2026-09-23T17:30:00Z","v":3625,"vw":51.829376},{"c":51.84,"h":51.84,"l":51.84,"n":3,"o":51.84,"t":"2026-09-23T17:45:00Z","v":223,"vw":51.84},{"c":51.835,"h":51.845,"l":51.835,"n":25,"o":51.84,"t":"2026-09-23T18:00:00Z","v":5680,"vw":51.836518},{"c":51.83,"h":51.8442,"l":51.83,"n":54,"o":51.835,"t":"2026-09-23T18:15:00Z","v":7203,"vw":51.836858},{"c":51.835,"h":51.8391,"l":51.82,"n":27,"o":51.83,"t":"2026-09-23T18:30:00Z","v":3510,"vw":51.832369},{"c":51.825,"h":51.83,"l":51.825,"n":6,"o":51.83,"t":"2026-09-23T18:45:00Z","v":379,"vw":51.828024},{"c":51.845,"h":51.845,"l":51.835,"n":26,"o":51.835,"t":"2026-09-23T19:00:00Z","v":3675,"vw":51.837716},{"c":51.85,"h":51.85,"l":51.8401,"n":7,"o":51.845,"t":"2026-09-23T19:15:00Z","v":1376,"vw":51.844254},{"c":51.8492,"h":51.85,"l":51.8408,"n":13,"o":51.845,"t":"2026-09-23T19:30:00Z","v":5423,"vw":51.846821},{"c":51.86,"h":51.86,"l":51.84,"n":33,"o":51.8494,"t":"2026-09-23T19:45:00Z","v":5720,"vw":51.847628},{"c":51.8976,"h":51.8976,"l":51.8976,"n":1,"o":51.8976,"t":"2026-09-24T13:30:00Z","v":110,"vw":51.8976},{"c":51.8818,"h":51.8818,"l":51.8818,"n":1,"o":51.8818,"t":"2026-09-24T13:45:00Z","v":118,"vw":51.8818},{"c":51.868,"h":51.8799,"l":51.868,"n":2,"o":51.8799,"t":"2026-09-24T14:15:00Z","v":300,"vw":51.871967},{"c":51.8694,"h":51.8694,"l":51.8694,"n":1,"o":51.8694,"t":"2026-09-24T14:30:00Z","v":580,"vw":51.8694},{"c":51.85,"h":51.859,"l":51.85,"n":3,"o":51.859,"t":"2026-09-24T14:45:00Z","v":803,"vw":51.857673},{"c":51.84,"h":51.84,"l":51.83,"n":4,"o":51.8397,"t":"2026-09-24T15:15:00Z","v":730,"vw":51.838508},{"c":51.8388,"h":51.8388,"l":51.8388,"n":4,"o":51.8388,"t":"2026-09-24T15:30:00Z","v":973,"vw":51.8388},{"c":51.8401,"h":51.9,"l":51.84,"n":13,"o":51.84,"t":"2026-09-24T16:15:00Z","v":1566,"vw":51.844618},{"c":51.8591,"h":51.8591,"l":51.84,"n":9,"o":51.84,"t":"2026-09-24T16:30:00Z","v":757,"vw":51.847716},{"c":51.8491,"h":51.85,"l":51.8491,"n":2,"o":51.85,"t":"2026-09-24T16:45:00Z","v":352,"vw":51.849384},{"c":51.84,"h":51.84,"l":51.84,"n":5,"o":51.84,"t":"2026-09-24T17:00:00Z","v":217,"vw":51.84},{"c":51.83,"h":51.848,"l":51.83,"n":8,"o":51.848,"t":"2026-09-24T17:15:00Z","v":2399,"vw":51.843019},{"c":51.835,"h":51.835,"l":51.835,"n":2,"o":51.835,"t":"2026-09-24T17:30:00Z","v":765,"vw":51.835},{"c":51.835,"h":51.835,"l":51.835,"n":1,"o":51.835,"t":"2026-09-24T17:45:00Z","v":526,"vw":51.835},{"c":51.83,"h":51.83,"l":51.8209,"n":4,"o":51.8209,"t":"2026-09-24T18:00:00Z","v":680,"vw":51.826191},{"c":51.841,"h":51.845,"l":51.84,"n":9,"o":51.84,"t":"2026-09-24T18:15:00Z","v":772,"vw":51.841899},{"c":51.84,"h":51.84,"l":51.835,"n":5,"o":51.835,"t":"2026-09-24T18:45:00Z","v":773,"vw":51.839244},{"c":51.82,"h":51.82,"l":51.815,"n":22,"o":51.82,"t":"2026-09-24T19:00:00Z","v":11572,"vw":51.819428},{"c":51.815,"h":51.815,"l":51.815,"n":1,"o":51.815,"t":"2026-09-24T19:15:00Z","v":116,"vw":51.815},{"c":51.816,"h":51.816,"l":51.805,"n":6,"o":51.805,"t":"2026-09-24T19:30:00Z","v":5708,"vw":51.806104},{"c":51.8,"h":51.805,"l":51.8,"n":24,"o":51.8,"t":"2026-09-24T19:45:00Z","v":1944,"vw":51.803528},{"c":51.9,"h":51.9,"l":51.9,"n":3,"o":51.9,"t":"2026-09-24T22:30:00Z","v":1001,"vw":51.9},{"c":51.8312,"h":51.84,"l":51.8312,"n":9,"o":51.84,"t":"2026-09-25T13:30:00Z","v":1420,"vw":51.836491},{"c":51.84,"h":51.85,"l":51.8301,"n":7,"o":51.85,"t":"2026-09-25T13:45:00Z","v":906,"vw":51.834463},{"c":51.83,"h":51.835,"l":51.8224,"n":8,"o":51.835,"t":"2026-09-25T14:15:00Z","v":2221,"vw":51.829322},{"c":51.825,"h":51.825,"l":51.825,"n":4,"o":51.825,"t":"2026-09-25T14:30:00Z","v":295,"vw":51.825},{"c":51.84,"h":51.84,"l":51.84,"n":5,"o":51.84,"t":"2026-09-25T14:45:00Z","v":1261,"vw":51.84},{"c":51.855,"h":51.865,"l":51.855,"n":9,"o":51.8592,"t":"2026-09-25T15:00:00Z","v":1499,"vw":51.858499},{"c":51.86,"h":51.86,"l":51.86,"n":4,"o":51.86,"t":"2026-09-25T15:15:00Z","v":161,"vw":51.86},{"c":51.87,"h":51.8791,"l":51.87,"n":8,"o":51.8791,"t":"2026-09-25T15:30:00Z","v":1102,"vw":51.876007},{"c":51.87,"h":51.87,"l":51.87,"n":1,"o":51.87,"t":"2026-09-25T15:45:00Z","v":100,"vw":51.87},{"c":51.905,"h":51.905,"l":51.905,"n":1,"o":51.905,"t":"2026-09-25T16:00:00Z","v":100,"vw":51.905},{"c":51.89,"h":51.905,"l":51.89,"n":7,"o":51.905,"t":"2026-09-25T16:15:00Z","v":1007,"vw":51.89477},{"c":51.865,"h":51.865,"l":51.865,"n":1,"o":51.865,"t":"2026-09-25T17:00:00Z","v":480,"vw":51.865},{"c":51.85,"h":51.85,"l":51.85,"n":2,"o":51.85,"t":"2026-09-25T17:45:00Z","v":235,"vw":51.85},{"c":51.85,"h":51.8592,"l":51.85,"n":15,"o":51.855,"t":"2026-09-25T18:00:00Z","v":2944,"vw":51.855025},{"c":51.855,"h":51.855,"l":51.85,"n":7,"o":51.85,"t":"2026-09-25T18:15:00Z","v":1903,"vw":51.854737},{"c":51.86,"h":51.86,"l":51.86,"n":2,"o":51.86,"t":"2026-09-25T18:30:00Z","v":247,"vw":51.86},{"c":51.885,"h":51.89,"l":51.865,"n":13,"o":51.87,"t":"2026-09-25T18:45:00Z","v":2274,"vw":51.879398},{"c":51.91,"h":51.91,"l":51.89,"n":16,"o":51.89,"t":"2026-09-25T19:00:00Z","v":1486,"vw":51.900019},{"c":51.9199,"h":51.93,"l":51.915,"n":92,"o":51.915,"t":"2026-09-25T19:15:00Z","v":18526,"vw":51.923148},{"c":51.9102,"h":51.92,"l":51.9102,"n":10,"o":51.92,"t":"2026-09-25T19:30:00Z","v":3050,"vw":51.912026},{"c":51.925,"h":51.9278,"l":51.925,"n":41,"o":51.925,"t":"2026-09-25T19:45:00Z","v":21766,"vw":51.925019},{"c":51.93,"h":51.93,"l":51.93,"n":4,"o":51.93,"t":"2026-09-25T20:00:00Z","v":126,"vw":51.93},{"c":51.855,"h":51.8551,"l":51.82,"n":11,"o":51.82,"t":"2026-09-28T13:30:00Z","v":1806,"vw":51.846736},{"c":51.8393,"h":51.84,"l":51.8393,"n":6,"o":51.84,"t":"2026-09-28T14:15:00Z","v":602,"vw":51.839537},{"c":51.82,"h":51.84,"l":51.82,"n":5,"o":51.84,"t":"2026-09-28T14:30:00Z","v":409,"vw":51.835},{"c":51.805,"h":51.805,"l":51.805,"n":1,"o":51.805,"t":"2026-09-28T14:45:00Z","v":1104,"vw":51.805},{"c":51.8,"h":51.8,"l":51.7949,"n":10,"o":51.8,"t":"2026-09-28T15:15:00Z","v":990,"vw":51.797531},{"c":51.798,"h":51.8,"l":51.798,"n":4,"o":51.8,"t":"2026-09-28T15:30:00Z","v":1879,"vw":51.798112},{"c":51.8,"h":51.8,"l":51.79,"n":11,"o":51.795,"t":"2026-09-28T15:45:00Z","v":672,"vw":51.79679},{"c":51.8095,"h":51.8095,"l":51.805,"n":3,"o":51.805,"t":"2026-09-28T16:00:00Z","v":2363,"vw":51.806497},{"c":51.84,"h":51.85,"l":51.8,"n":78,"o":51.8095,"t":"2026-09-28T16:15:00Z","v":22809,"vw":51.838578},{"c":51.8,"h":51.83,"l":51.8,"n":13,"o":51.83,"t":"2026-09-28T16:30:00Z","v":711,"vw":51.816396},{"c":51.83,"h":51.8301,"l":51.8,"n":3,"o":51.8,"t":"2026-09-28T17:00:00Z","v":464,"vw":51.823592},{"c":51.815,"h":51.815,"l":51.815,"n":1,"o":51.815,"t":"2026-09-28T17:15:00Z","v":107,"vw":51.815},{"c":51.82,"h":51.82,"l":51.82,"n":2,"o":51.82,"t":"2026-09-28T17:45:00Z","v":101,"vw":51.82},{"c":51.82,"h":51.82,"l":51.8199,"n":5,"o":51.8199,"t":"2026-09-28T18:00:00Z","v":787,"vw":51.819929},{"c":51.81,"h":51.815,"l":51.81,"n":4,"o":51.815,"t":"2026-09-28T18:15:00Z","v":778,"vw":51.814286},{"c":51.8,"h":51.8,"l":51.7976,"n":3,"o":51.7976,"t":"2026-09-28T18:30:00Z","v":4449,"vw":51.79989},{"c":51.795,"h":51.8,"l":51.795,"n":7,"o":51.8,"t":"2026-09-28T18:45:00Z","v":594,"vw":51.798},{"c":51.78,"h":51.79,"l":51.78,"n":7,"o":51.79,"t":"2026-09-28T19:00:00Z","v":337,"vw":51.785},{"c":51.78,"h":51.78,"l":51.775,"n":8,"o":51.775,"t":"2026-09-28T19:15:00Z","v":2353,"vw":51.776799},{"c":51.7999,"h":51.7999,"l":51.795,"n":3,"o":51.795,"t":"2026-09-28T19:30:00Z","v":1122,"vw":51.799442},{"c":51.8,"h":51.81,"l":51.795,"n":80,"o":51.795,"t":"2026-09-28T19:45:00Z","v":7998,"vw":51.804061},{"c":51.75,"h":51.79,"l":51.75,"n":7,"o":51.79,"t":"2026-09-29T13:30:00Z","v":1998,"vw":51.769695},{"c":51.755,"h":51.7594,"l":51.755,"n":4,"o":51.7594,"t":"2026-09-29T13:45:00Z","v":3480,"vw":51.755753},{"c":51.7799,"h":51.7799,"l":51.7799,"n":4,"o":51.7799,"t":"2026-09-29T14:15:00Z","v":170,"vw":51.7799},{"c":51.775,"h":51.775,"l":51.775,"n":1,"o":51.775,"t":"2026-09-29T14:30:00Z","v":1000,"vw":51.775},{"c":51.7698,"h":51.7699,"l":51.7698,"n":3,"o":51.7699,"t":"2026-09-29T15:00:00Z","v":427,"vw":51.769872},{"c":51.765,"h":51.765,"l":51.765,"n":1,"o":51.765,"t":"2026-09-29T15:30:00Z","v":478,"vw":51.765},{"c":51.77,"h":51.77,"l":51.77,"n":1,"o":51.77,"t":"2026-09-29T16:00:00Z","v":122,"vw":51.77},{"c":51.775,"h":51.775,"l":51.775,"n":1,"o":51.775,"t":"2026-09-29T16:15:00Z","v":833,"vw":51.775},{"c":51.77,"h":51.7705,"l":51.77,"n":2,"o":51.7705,"t":"2026-09-29T16:30:00Z","v":294,"vw":51.77033},{"c":51.7797,"h":51.7797,"l":51.7699,"n":2,"o":51.7699,"t":"2026-09-29T16:45:00Z","v":335,"vw":51.775604},{"c":51.7693,"h":51.78,"l":51.76,"n":10,"o":51.76,"t":"2026-09-29T17:30:00Z","v":5816,"vw":51.770391},{"c":51.77,"h":51.77,"l":51.77,"n":1,"o":51.77,"t":"2026-09-29T17:45:00Z","v":1000,"vw":51.77},{"c":51.805,"h":51.815,"l":51.805,"n":8,"o":51.815,"t":"2026-09-29T18:00:00Z","v":762,"vw":51.813397},{"c":51.8278,"h":51.8278,"l":51.815,"n":16,"o":51.815,"t":"2026-09-29T18:15:00Z","v":2958,"vw":51.822125},{"c":51.815,"h":51.825,"l":51.815,"n":6,"o":51.825,"t":"2026-09-29T18:30:00Z","v":620,"vw":51.820662},{"c":51.82,"h":51.825,"l":51.82,"n":4,"o":51.825,"t":"2026-09-29T18:45:00Z","v":3975,"vw":51.824873},{"c":51.822,"h":51.8278,"l":51.82,"n":49,"o":51.82,"t":"2026-09-29T19:00:00Z","v":7664,"vw":51.824072},{"c":51.825,"h":51.8291,"l":51.82,"n":4,"o":51.82,"t":"2026-09-29T19:15:00Z","v":639,"vw":51.82545},{"c":51.8087,"h":51.8199,"l":51.8043,"n":18,"o":51.815,"t":"2026-09-29T19:30:00Z","v":2363,"vw":51.811493},{"c":51.825,"h":51.83,"l":51.8101,"n":40,"o":51.82,"t":"2026-09-29T19:45:00Z","v":11801,"vw":51.822653},{"c":51.83,"h":51.83,"l":51.83,"n":4,"o":51.83,"t":"2026-09-29T20:00:00Z","v":124,"vw":51.83},{"c":51.9,"h":51.91,"l":51.8916,"n":20,"o":51.91,"t":"2026-09-30T13:30:00Z","v":931,"vw":51.904234},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-09-30T13:45:00Z","v":494,"vw":51.9},{"c":51.9018,"h":51.9018,"l":51.8924,"n":3,"o":51.8924,"t":"2026-09-30T14:00:00Z","v":554,"vw":51.896497},{"c":51.8899,"h":51.8899,"l":51.8899,"n":1,"o":51.8899,"t":"2026-09-30T14:15:00Z","v":995,"vw":51.8899},{"c":51.875,"h":51.875,"l":51.875,"n":2,"o":51.875,"t":"2026-09-30T14:30:00Z","v":758,"vw":51.875},{"c":51.8699,"h":51.8699,"l":51.8699,"n":1,"o":51.8699,"t":"2026-09-30T15:00:00Z","v":1292,"vw":51.8699},{"c":51.8525,"h":51.8677,"l":51.8525,"n":2,"o":51.8677,"t":"2026-09-30T15:15:00Z","v":1281,"vw":51.854778},{"c":51.8678,"h":51.8678,"l":51.8678,"n":2,"o":51.8678,"t":"2026-09-30T15:30:00Z","v":278,"vw":51.8678},{"c":51.8501,"h":51.8618,"l":51.85,"n":4,"o":51.8618,"t":"2026-09-30T15:45:00Z","v":1838,"vw":51.851274},{"c":51.855,"h":51.855,"l":51.855,"n":1,"o":51.855,"t":"2026-09-30T16:00:00Z","v":100,"vw":51.855},{"c":51.845,"h":51.845,"l":51.845,"n":1,"o":51.845,"t":"2026-09-30T16:30:00Z","v":100,"vw":51.845},{"c":51.845,"h":51.845,"l":51.845,"n":2,"o":51.845,"t":"2026-09-30T18:00:00Z","v":2200,"vw":51.845},{"c":51.845,"h":51.8494,"l":51.845,"n":3,"o":51.845,"t":"2026-09-30T18:15:00Z","v":867,"vw":51.847933},{"c":51.8491,"h":51.855,"l":51.8491,"n":7,"o":51.85,"t":"2026-09-30T18:30:00Z","v":964,"vw":51.850927},{"c":51.835,"h":51.84,"l":51.835,"n":3,"o":51.84,"t":"2026-09-30T18:45:00Z","v":301,"vw":51.836667},{"c":51.835,"h":51.84,"l":51.835,"n":50,"o":51.835,"t":"2026-09-30T19:00:00Z","v":30074,"vw":51.837682},{"c":51.83,"h":51.8399,"l":51.83,"n":8,"o":51.83,"t":"2026-09-30T19:15:00Z","v":1739,"vw":51.834385},{"c":51.8192,"h":51.8379,"l":51.8192,"n":8,"o":51.8209,"t":"2026-09-30T19:30:00Z","v":2187,"vw":51.832747},{"c":51.87,"h":51.87,"l":51.8101,"n":38,"o":51.815,"t":"2026-09-30T19:45:00Z","v":9014,"vw":51.828504},{"c":51.8,"h":51.8,"l":51.8,"n":5,"o":51.8,"t":"2026-10-01T13:30:00Z","v":491,"vw":51.8},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-01T13:45:00Z","v":160,"vw":51.85},{"c":51.835,"h":51.835,"l":51.83,"n":5,"o":51.83,"t":"2026-10-01T14:00:00Z","v":810,"vw":51.833571},{"c":51.87,"h":51.87,"l":51.855,"n":11,"o":51.855,"t":"2026-10-01T14:15:00Z","v":958,"vw":51.860785},{"c":51.88,"h":51.88,"l":51.88,"n":1,"o":51.88,"t":"2026-10-01T14:30:00Z","v":183,"vw":51.88},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-10-01T14:45:00Z","v":100,"vw":51.9},{"c":51.9092,"h":51.9092,"l":51.895,"n":6,"o":51.895,"t":"2026-10-01T15:00:00Z","v":794,"vw":51.906176},{"c":51.9701,"h":51.9878,"l":51.9701,"n":6,"o":51.9878,"t":"2026-10-01T15:30:00Z","v":1113,"vw":51.981848},{"c":51.985,"h":51.985,"l":51.985,"n":2,"o":51.985,"t":"2026-10-01T15:45:00Z","v":1059,"vw":51.985},{"c":51.97,"h":51.97,"l":51.97,"n":2,"o":51.97,"t":"2026-10-01T16:15:00Z","v":289,"vw":51.97},{"c":51.975,"h":51.975,"l":51.975,"n":1,"o":51.975,"t":"2026-10-01T16:30:00Z","v":100,"vw":51.975},{"c":51.98,"h":51.98,"l":51.97,"n":6,"o":51.978,"t":"2026-10-01T16:45:00Z","v":3575,"vw":51.978308},{"c":51.98,"h":51.98,"l":51.9791,"n":2,"o":51.9791,"t":"2026-10-01T17:00:00Z","v":225,"vw":51.9795},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-01T17:15:00Z","v":119,"vw":52},{"c":51.99,"h":52,"l":51.99,"n":6,"o":52,"t":"2026-10-01T17:45:00Z","v":328,"vw":51.995536},{"c":51.9794,"h":51.9794,"l":51.975,"n":3,"o":51.975,"t":"2026-10-01T18:00:00Z","v":1039,"vw":51.978976},{"c":51.9901,"h":51.9901,"l":51.9901,"n":1,"o":51.9901,"t":"2026-10-01T18:30:00Z","v":1076,"vw":51.9901},{"c":52,"h":52,"l":52,"n":4,"o":52,"t":"2026-10-01T18:45:00Z","v":1148,"vw":52},{"c":52,"h":52.0018,"l":51.99,"n":20,"o":52.0018,"t":"2026-10-01T19:00:00Z","v":3830,"vw":51.997083},{"c":52,"h":52,"l":52,"n":5,"o":52,"t":"2026-10-01T19:15:00Z","v":243,"vw":52},{"c":52.005,"h":52.009,"l":52.005,"n":4,"o":52.009,"t":"2026-10-01T19:30:00Z","v":2399,"vw":52.00545},{"c":52.01,"h":52.02,"l":51.9901,"n":44,"o":52,"t":"2026-10-01T19:45:00Z","v":3149,"vw":52.003884},{"c":52.04,"h":52.04,"l":52.04,"n":6,"o":52.04,"t":"2026-10-02T13:30:00Z","v":925,"vw":52.04},{"c":52.04,"h":52.04,"l":52.04,"n":5,"o":52.04,"t":"2026-10-02T13:45:00Z","v":417,"vw":52.04},{"c":52.025,"h":52.025,"l":52.025,"n":1,"o":52.025,"t":"2026-10-02T14:00:00Z","v":159,"vw":52.025},{"c":52.015,"h":52.015,"l":52.015,"n":1,"o":52.015,"t":"2026-10-02T14:15:00Z","v":1932,"vw":52.015},{"c":51.975,"h":51.975,"l":51.975,"n":1,"o":51.975,"t":"2026-10-02T14:30:00Z","v":2853,"vw":51.975},{"c":51.945,"h":51.945,"l":51.945,"n":1,"o":51.945,"t":"2026-10-02T15:00:00Z","v":500,"vw":51.945},{"c":51.95,"h":51.95,"l":51.95,"n":8,"o":51.95,"t":"2026-10-02T15:15:00Z","v":400,"vw":51.95},{"c":51.955,"h":51.955,"l":51.9501,"n":7,"o":51.9501,"t":"2026-10-02T15:30:00Z","v":512,"vw":51.952404},{"c":51.945,"h":51.945,"l":51.945,"n":2,"o":51.945,"t":"2026-10-02T16:15:00Z","v":300,"vw":51.945},{"c":51.935,"h":51.935,"l":51.93,"n":4,"o":51.93,"t":"2026-10-02T17:00:00Z","v":417,"vw":51.932687},{"c":51.93,"h":51.935,"l":51.93,"n":8,"o":51.935,"t":"2026-10-02T17:15:00Z","v":484,"vw":51.932851},{"c":51.935,"h":51.935,"l":51.935,"n":1,"o":51.935,"t":"2026-10-02T17:30:00Z","v":159,"vw":51.935},{"c":51.93,"h":51.94,"l":51.93,"n":10,"o":51.935,"t":"2026-10-02T17:45:00Z","v":1270,"vw":51.935833},{"c":51.94,"h":51.94,"l":51.94,"n":8,"o":51.94,"t":"2026-10-02T18:00:00Z","v":820,"vw":51.94},{"c":51.93,"h":51.9381,"l":51.93,"n":7,"o":51.9381,"t":"2026-10-02T18:15:00Z","v":1957,"vw":51.93476},{"c":51.937,"h":51.937,"l":51.935,"n":5,"o":51.935,"t":"2026-10-02T18:30:00Z","v":4192,"vw":51.935048},{"c":51.9399,"h":51.9399,"l":51.9399,"n":4,"o":51.9399,"t":"2026-10-02T18:45:00Z","v":296,"vw":51.9399},{"c":51.94,"h":51.94,"l":51.935,"n":7,"o":51.935,"t":"2026-10-02T19:00:00Z","v":608,"vw":51.935986},{"c":51.9301,"h":51.94,"l":51.9301,"n":20,"o":51.935,"t":"2026-10-02T19:15:00Z","v":24321,"vw":51.937046},{"c":51.935,"h":51.935,"l":51.935,"n":15,"o":51.935,"t":"2026-10-02T19:30:00Z","v":1859,"vw":51.935},{"c":51.93,"h":51.93,"l":51.92,"n":22,"o":51.92,"t":"2026-10-02T19:45:00Z","v":636,"vw":51.925277},{"c":51.92,"h":51.92,"l":51.92,"n":4,"o":51.92,"t":"2026-10-05T13:30:00Z","v":359,"vw":51.92},{"c":51.95,"h":51.96,"l":51.95,"n":3,"o":51.96,"t":"2026-10-05T14:00:00Z","v":501,"vw":51.952},{"c":51.96,"h":51.96,"l":51.955,"n":6,"o":51.955,"t":"2026-10-05T14:15:00Z","v":473,"vw":51.956134},{"c":51.945,"h":51.945,"l":51.945,"n":1,"o":51.945,"t":"2026-10-05T14:30:00Z","v":330,"vw":51.945},{"c":51.955,"h":51.96,"l":51.95,"n":8,"o":51.95,"t":"2026-10-05T14:45:00Z","v":6077,"vw":51.958624},{"c":51.9333,"h":51.9421,"l":51.9333,"n":3,"o":51.9421,"t":"2026-10-05T15:00:00Z","v":899,"vw":51.935093},{"c":51.94,"h":51.94,"l":51.93,"n":6,"o":51.9399,"t":"2026-10-05T16:15:00Z","v":1009,"vw":51.936344},{"c":51.93,"h":51.935,"l":51.93,"n":2,"o":51.935,"t":"2026-10-05T16:30:00Z","v":637,"vw":51.932096},{"c":51.93,"h":51.93,"l":51.92,"n":2,"o":51.92,"t":"2026-10-05T16:45:00Z","v":548,"vw":51.921825},{"c":51.92,"h":51.92,"l":51.92,"n":2,"o":51.92,"t":"2026-10-05T17:00:00Z","v":647,"vw":51.92},{"c":51.9101,"h":51.92,"l":51.9101,"n":2,"o":51.92,"t":"2026-10-05T17:30:00Z","v":300,"vw":51.9167},{"c":51.9279,"h":51.9279,"l":51.9279,"n":1,"o":51.9279,"t":"2026-10-05T17:45:00Z","v":710,"vw":51.9279},{"c":51.925,"h":51.93,"l":51.925,"n":2,"o":51.93,"t":"2026-10-05T18:00:00Z","v":240426,"vw":51.929991},{"c":51.9278,"h":51.93,"l":51.9278,"n":3,"o":51.93,"t":"2026-10-05T18:15:00Z","v":44665,"vw":51.929973},{"c":51.92,"h":51.929,"l":51.9186,"n":31,"o":51.9199,"t":"2026-10-05T18:30:00Z","v":5357,"vw":51.92117},{"c":51.94,"h":51.94,"l":51.9276,"n":6,"o":51.9276,"t":"2026-10-05T18:45:00Z","v":608,"vw":51.930318},{"c":51.945,"h":51.9499,"l":51.94,"n":13,"o":51.9499,"t":"2026-10-05T19:00:00Z","v":3860,"vw":51.944052},{"c":51.95,"h":51.95,"l":51.94,"n":3,"o":51.95,"t":"2026-10-05T19:15:00Z","v":1125,"vw":51.943316},{"c":51.955,"h":51.96,"l":51.9401,"n":38,"o":51.9499,"t":"2026-10-05T19:30:00Z","v":31467,"vw":51.951371},{"c":51.955,"h":51.96,"l":51.955,"n":52,"o":51.9599,"t":"2026-10-05T19:45:00Z","v":8411,"vw":51.955499},{"c":51.9652,"h":51.9672,"l":51.96,"n":13,"o":51.96,"t":"2026-10-06T13:30:00Z","v":1100,"vw":51.964619},{"c":51.9552,"h":51.97,"l":51.95,"n":28,"o":51.97,"t":"2026-10-06T13:45:00Z","v":3818,"vw":51.964537},{"c":51.97,"h":51.97,"l":51.9552,"n":33,"o":51.9558,"t":"2026-10-06T14:00:00Z","v":4477,"vw":51.966127},{"c":51.97,"h":51.97,"l":51.9686,"n":6,"o":51.9686,"t":"2026-10-06T14:15:00Z","v":1924,"vw":51.969129},{"c":51.99,"h":51.99,"l":51.97,"n":8,"o":51.97,"t":"2026-10-06T14:30:00Z","v":1509,"vw":51.981236},{"c":51.99,"h":51.99,"l":51.99,"n":8,"o":51.99,"t":"2026-10-06T14:45:00Z","v":295,"vw":51.99},{"c":51.99,"h":52.005,"l":51.99,"n":8,"o":52,"t":"2026-10-06T15:00:00Z","v":893,"vw":51.998318},{"c":51.9801,"h":51.9801,"l":51.9801,"n":2,"o":51.9801,"t":"2026-10-06T15:15:00Z","v":1505,"vw":51.9801},{"c":51.9812,"h":52.005,"l":51.9812,"n":7,"o":51.99,"t":"2026-10-06T15:30:00Z","v":3124,"vw":51.983914},{"c":51.99,"h":51.9993,"l":51.99,"n":4,"o":51.9992,"t":"2026-10-06T15:45:00Z","v":1132,"vw":51.99533},{"c":51.995,"h":51.995,"l":51.99,"n":2,"o":51.99,"t":"2026-10-06T16:00:00Z","v":600,"vw":51.990833},{"c":51.9923,"h":51.995,"l":51.9923,"n":2,"o":51.995,"t":"2026-10-06T16:15:00Z","v":364,"vw":51.99339},{"c":52,"h":52,"l":51.995,"n":6,"o":51.995,"t":"2026-10-06T16:30:00Z","v":1021,"vw":51.997955},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-06T17:30:00Z","v":765,"vw":51.99},{"c":51.995,"h":51.995,"l":51.9901,"n":2,"o":51.9901,"t":"2026-10-06T17:45:00Z","v":800,"vw":51.99255},{"c":52,"h":52,"l":51.9992,"n":8,"o":51.9992,"t":"2026-10-06T18:00:00Z","v":1147,"vw":51.999791},{"c":51.9999,"h":51.9999,"l":51.9999,"n":1,"o":51.9999,"t":"2026-10-06T18:15:00Z","v":358,"vw":51.9999},{"c":51.995,"h":51.995,"l":51.9923,"n":5,"o":51.995,"t":"2026-10-06T18:30:00Z","v":1226,"vw":51.994603},{"c":51.995,"h":51.995,"l":51.995,"n":2,"o":51.995,"t":"2026-10-06T18:45:00Z","v":262,"vw":51.995},{"c":52.01,"h":52.01,"l":51.9901,"n":2,"o":51.9901,"t":"2026-10-06T19:00:00Z","v":952,"vw":51.99219},{"c":52,"h":52.01,"l":51.9951,"n":18,"o":52.009,"t":"2026-10-06T19:15:00Z","v":9353,"vw":52.004764},{"c":51.99,"h":52,"l":51.96,"n":70,"o":52,"t":"2026-10-06T19:30:00Z","v":23175,"vw":51.978133},{"c":51.99,"h":51.99,"l":51.98,"n":24,"o":51.985,"t":"2026-10-06T19:45:00Z","v":6091,"vw":51.988042},{"c":51.96,"h":51.96,"l":51.96,"n":4,"o":51.96,"t":"2026-10-06T20:00:00Z","v":2886,"vw":51.96},{"c":51.97,"h":51.97,"l":51.97,"n":5,"o":51.97,"t":"2026-10-07T13:30:00Z","v":395,"vw":51.97},{"c":52.0119,"h":52.0119,"l":52.0119,"n":1,"o":52.0119,"t":"2026-10-07T13:45:00Z","v":134,"vw":52.0119},{"c":52.005,"h":52.012,"l":52.005,"n":3,"o":52.012,"t":"2026-10-07T14:00:00Z","v":428,"vw":52.008852},{"c":52.0131,"h":52.0132,"l":51.9881,"n":12,"o":51.9881,"t":"2026-10-07T14:15:00Z","v":3014,"vw":52.008974},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-10-07T14:30:00Z","v":112,"vw":52.01},{"c":52.005,"h":52.012,"l":52.005,"n":3,"o":52.01,"t":"2026-10-07T14:45:00Z","v":787,"vw":52.009522},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-10-07T15:00:00Z","v":118,"vw":52.01},{"c":52,"h":52.0052,"l":52,"n":5,"o":52.005,"t":"2026-10-07T15:15:00Z","v":4293,"vw":52.004608},{"c":52.0119,"h":52.0119,"l":52.0119,"n":3,"o":52.0119,"t":"2026-10-07T15:30:00Z","v":229,"vw":52.0119},{"c":52.0052,"h":52.0052,"l":52.0052,"n":2,"o":52.0052,"t":"2026-10-07T15:45:00Z","v":506,"vw":52.0052},{"c":51.9805,"h":51.9805,"l":51.9805,"n":1,"o":51.9805,"t":"2026-10-07T16:30:00Z","v":200,"vw":51.9805},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-07T16:45:00Z","v":214,"vw":52},{"c":52.0299,"h":52.0299,"l":51.99,"n":4,"o":51.99,"t":"2026-10-07T17:00:00Z","v":1328,"vw":52.018717},{"c":52.0026,"h":52.0026,"l":52.0026,"n":1,"o":52.0026,"t":"2026-10-07T17:30:00Z","v":1300,"vw":52.0026},{"c":51.9981,"h":52.02,"l":51.9981,"n":17,"o":52.0052,"t":"2026-10-07T17:45:00Z","v":4694,"vw":52.009808},{"c":52.02,"h":52.025,"l":52.02,"n":3,"o":52.025,"t":"2026-10-07T18:00:00Z","v":1456,"vw":52.024657},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-10-07T18:15:00Z","v":147,"vw":52.01},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-07T18:30:00Z","v":170,"vw":52.03},{"c":52.0318,"h":52.0318,"l":52.03,"n":2,"o":52.03,"t":"2026-10-07T18:45:00Z","v":914,"vw":52.030226},{"c":52.03,"h":52.03,"l":52.03,"n":4,"o":52.03,"t":"2026-10-07T19:00:00Z","v":54486,"vw":52.03},{"c":52.035,"h":52.04,"l":52.02,"n":19,"o":52.03,"t":"2026-10-07T19:15:00Z","v":6344,"vw":52.03331},{"c":52.035,"h":52.0374,"l":52.0303,"n":8,"o":52.0374,"t":"2026-10-07T19:30:00Z","v":1611,"vw":52.034096},{"c":52.04,"h":52.04,"l":52.035,"n":36,"o":52.035,"t":"2026-10-07T19:45:00Z","v":2220,"vw":52.039254},{"c":52.05,"h":52.05,"l":52.04,"n":6,"o":52.04,"t":"2026-10-07T20:00:00Z","v":524,"vw":52.046154},{"c":52.01,"h":52.01,"l":52.01,"n":4,"o":52.01,"t":"2026-10-08T13:30:00Z","v":147,"vw":52.01},{"c":52.0296,"h":52.0296,"l":52.0296,"n":1,"o":52.0296,"t":"2026-10-08T14:00:00Z","v":200,"vw":52.0296},{"c":52.01,"h":52.0318,"l":52.01,"n":16,"o":52.03,"t":"2026-10-08T14:30:00Z","v":1843,"vw":52.02013},{"c":52.01,"h":52.01,"l":52.01,"n":5,"o":52.01,"t":"2026-10-08T14:45:00Z","v":249,"vw":52.01},{"c":52.005,"h":52.005,"l":51.99,"n":16,"o":52,"t":"2026-10-08T15:00:00Z","v":2136,"vw":52.000029},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-10-08T15:30:00Z","v":656,"vw":52.01},{"c":52.035,"h":52.035,"l":52.035,"n":1,"o":52.035,"t":"2026-10-08T15:45:00Z","v":699,"vw":52.035},{"c":52.045,"h":52.045,"l":52.04,"n":4,"o":52.04,"t":"2026-10-08T16:00:00Z","v":636,"vw":52.042269},{"c":52.08,"h":52.08,"l":52.06,"n":27,"o":52.06,"t":"2026-10-08T16:15:00Z","v":6660,"vw":52.061212},{"c":52.07,"h":52.07,"l":52.07,"n":5,"o":52.07,"t":"2026-10-08T16:30:00Z","v":737,"vw":52.07},{"c":52.1,"h":52.1,"l":52.09,"n":6,"o":52.09,"t":"2026-10-08T16:45:00Z","v":342,"vw":52.093333},{"c":52.115,"h":52.1299,"l":52.115,"n":10,"o":52.1299,"t":"2026-10-08T17:00:00Z","v":1066,"vw":52.12229},{"c":52.115,"h":52.12,"l":52.115,"n":4,"o":52.12,"t":"2026-10-08T17:15:00Z","v":542,"vw":52.116171},{"c":52.12,"h":52.12,"l":52.11,"n":13,"o":52.1101,"t":"2026-10-08T17:30:00Z","v":1474,"vw":52.113358},{"c":52.12,"h":52.1201,"l":52.12,"n":5,"o":52.1201,"t":"2026-10-08T17:45:00Z","v":1956,"vw":52.120089},{"c":52.11,"h":52.11,"l":52.11,"n":5,"o":52.11,"t":"2026-10-08T18:00:00Z","v":5869,"vw":52.11},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-08T18:15:00Z","v":1960,"vw":52.1},{"c":52.1076,"h":52.1076,"l":52.1076,"n":2,"o":52.1076,"t":"2026-10-08T18:30:00Z","v":423,"vw":52.1076},{"c":52.105,"h":52.105,"l":52.1,"n":16,"o":52.1,"t":"2026-10-08T19:15:00Z","v":4185,"vw":52.104849},{"c":52.09,"h":52.1,"l":52.09,"n":26,"o":52.0999,"t":"2026-10-08T19:30:00Z","v":74357,"vw":52.09982},{"c":52.09,"h":52.09,"l":52.08,"n":31,"o":52.08,"t":"2026-10-08T19:45:00Z","v":3939,"vw":52.082989},{"c":52.06,"h":52.06,"l":52.06,"n":5,"o":52.06,"t":"2026-10-08T20:00:00Z","v":218,"vw":52.06},{"c":52.04,"h":52.04,"l":52.04,"n":4,"o":52.04,"t":"2026-10-09T13:30:00Z","v":436,"vw":52.04},{"c":52.0401,"h":52.0401,"l":52.0401,"n":1,"o":52.0401,"t":"2026-10-09T13:45:00Z","v":400,"vw":52.0401},{"c":52.0482,"h":52.0482,"l":52.0482,"n":2,"o":52.0482,"t":"2026-10-09T14:00:00Z","v":215,"vw":52.0482},{"c":52.045,"h":52.045,"l":52.045,"n":2,"o":52.045,"t":"2026-10-09T14:15:00Z","v":557,"vw":52.045},{"c":52.02,"h":52.035,"l":52.02,"n":2,"o":52.035,"t":"2026-10-09T15:00:00Z","v":300,"vw":52.025},{"c":52.0301,"h":52.0301,"l":52.0301,"n":1,"o":52.0301,"t":"2026-10-09T15:15:00Z","v":400,"vw":52.0301},{"c":52.055,"h":52.055,"l":52.055,"n":1,"o":52.055,"t":"2026-10-09T15:30:00Z","v":159,"vw":52.055},{"c":52.04,"h":52.04,"l":52.04,"n":1,"o":52.04,"t":"2026-10-09T15:45:00Z","v":200,"vw":52.04},{"c":52.05,"h":52.05,"l":52.05,"n":2,"o":52.05,"t":"2026-10-09T16:15:00Z","v":1039,"vw":52.05},{"c":52.04,"h":52.05,"l":52.04,"n":3,"o":52.05,"t":"2026-10-09T16:30:00Z","v":822,"vw":52.046868},{"c":52.05,"h":52.05,"l":52.03,"n":8,"o":52.03,"t":"2026-10-09T16:45:00Z","v":1866,"vw":52.037528},{"c":52.04,"h":52.04,"l":52.04,"n":1,"o":52.04,"t":"2026-10-09T17:15:00Z","v":630,"vw":52.04},{"c":52.03,"h":52.03,"l":52.03,"n":3,"o":52.03,"t":"2026-10-09T18:00:00Z","v":119,"vw":52.03},{"c":52.0251,"h":52.03,"l":52.0251,"n":2,"o":52.03,"t":"2026-10-09T18:30:00Z","v":316,"vw":52.027472},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-09T18:45:00Z","v":742,"vw":52.03},{"c":52.0297,"h":52.0297,"l":52.0297,"n":2,"o":52.0297,"t":"2026-10-09T19:00:00Z","v":670,"vw":52.0297},{"c":52.03,"h":52.03,"l":52.025,"n":15,"o":52.025,"t":"2026-10-09T19:15:00Z","v":2666,"vw":52.027663},{"c":52.03,"h":52.03,"l":52.0225,"n":7,"o":52.0225,"t":"2026-10-09T19:30:00Z","v":1584,"vw":52.029416},{"c":52.04,"h":52.04,"l":52.03,"n":23,"o":52.03,"t":"2026-10-09T19:45:00Z","v":384,"vw":52.035},{"c":52.02,"h":52.02,"l":52.02,"n":4,"o":52.02,"t":"2026-10-09T20:00:00Z","v":179,"vw":52.02},{"c":52.16,"h":52.16,"l":52.16,"n":1,"o":52.16,"t":"2026-10-09T23:15:00Z","v":100,"vw":52.16},{"c":52.6549,"h":52.6558,"l":52.06,"n":5,"o":52.16,"t":"2026-10-09T23:30:00Z","v":500,"vw":52.31814},{"c":52.656,"h":52.8955,"l":52.06,"n":5,"o":52.16,"t":"2026-10-09T23:45:00Z","v":500,"vw":52.3663},{"c":51.96,"h":52.02,"l":51.96,"n":9,"o":52.02,"t":"2026-10-12T13:30:00Z","v":980,"vw":51.989294},{"c":51.96,"h":52.0664,"l":51.96,"n":7,"o":51.96,"t":"2026-10-12T13:45:00Z","v":1781,"vw":52.026744},{"c":51.96,"h":52.0659,"l":51.96,"n":7,"o":51.96,"t":"2026-10-12T14:00:00Z","v":517,"vw":51.98118},{"c":51.96,"h":52.03,"l":51.96,"n":5,"o":52.03,"t":"2026-10-12T14:15:00Z","v":527,"vw":51.990076},{"c":52.04,"h":52.04,"l":51.96,"n":8,"o":51.96,"t":"2026-10-12T14:30:00Z","v":650,"vw":52.006},{"c":52.04,"h":52.05,"l":52.03,"n":12,"o":52.04,"t":"2026-10-12T14:45:00Z","v":1540,"vw":52.042484},{"c":52.04,"h":52.04,"l":52.04,"n":6,"o":52.04,"t":"2026-10-12T15:00:00Z","v":301,"vw":52.04},{"c":52.04,"h":52.04,"l":52.04,"n":4,"o":52.04,"t":"2026-10-12T15:15:00Z","v":301,"vw":52.04},{"c":52.04,"h":52.04,"l":52.04,"n":6,"o":52.04,"t":"2026-10-12T15:30:00Z","v":350,"vw":52.04},{"c":52.03,"h":52.04,"l":52.03,"n":11,"o":52.04,"t":"2026-10-12T15:45:00Z","v":480,"vw":52.035},{"c":52.045,"h":52.05,"l":52.03,"n":18,"o":52.03,"t":"2026-10-12T16:00:00Z","v":4250,"vw":52.039876},{"c":52.045,"h":52.045,"l":52.045,"n":4,"o":52.045,"t":"2026-10-12T16:15:00Z","v":287,"vw":52.045},{"c":52.055,"h":52.0587,"l":52.045,"n":12,"o":52.045,"t":"2026-10-12T16:30:00Z","v":3000,"vw":52.056761},{"c":52.0574,"h":52.0574,"l":52.0574,"n":1,"o":52.0574,"t":"2026-10-12T16:45:00Z","v":115,"vw":52.0574},{"c":52.055,"h":52.06,"l":52.055,"n":14,"o":52.055,"t":"2026-10-12T17:00:00Z","v":1114,"vw":52.05708},{"c":52.06,"h":52.06,"l":52.055,"n":5,"o":52.055,"t":"2026-10-12T17:15:00Z","v":454,"vw":52.057455},{"c":52.055,"h":52.055,"l":52.055,"n":1,"o":52.055,"t":"2026-10-12T17:30:00Z","v":100,"vw":52.055},{"c":52.055,"h":52.06,"l":52.05,"n":21,"o":52.05,"t":"2026-10-12T17:45:00Z","v":2056,"vw":52.053791},{"c":52.05,"h":52.055,"l":52.05,"n":7,"o":52.055,"t":"2026-10-12T18:00:00Z","v":700,"vw":52.052143},{"c":52.0593,"h":52.0593,"l":52.05,"n":13,"o":52.05,"t":"2026-10-12T18:15:00Z","v":2024,"vw":52.05498},{"c":52.0585,"h":52.0585,"l":52.05,"n":9,"o":52.055,"t":"2026-10-12T18:30:00Z","v":1665,"vw":52.056212},{"c":52.0576,"h":52.0597,"l":52.055,"n":13,"o":52.055,"t":"2026-10-12T18:45:00Z","v":2939,"vw":52.056703},{"c":52.05,"h":52.06,"l":52.05,"n":19,"o":52.055,"t":"2026-10-12T19:00:00Z","v":4087,"vw":52.057676},{"c":52.05,"h":52.055,"l":52.05,"n":25,"o":52.05,"t":"2026-10-12T19:15:00Z","v":2079,"vw":52.051452},{"c":52.055,"h":52.07,"l":52.05,"n":38,"o":52.0594,"t":"2026-10-12T19:30:00Z","v":16739,"vw":52.064187},{"c":52.02,"h":52.06,"l":52.015,"n":39,"o":52.0599,"t":"2026-10-12T19:45:00Z","v":3661,"vw":52.044568},{"c":52.025,"h":52.035,"l":52.025,"n":7,"o":52.035,"t":"2026-10-13T13:45:00Z","v":1437,"vw":52.025729},{"c":52.04,"h":52.04,"l":52.04,"n":1,"o":52.04,"t":"2026-10-13T14:00:00Z","v":100,"vw":52.04},{"c":52.0487,"h":52.05,"l":52.0487,"n":3,"o":52.05,"t":"2026-10-13T14:15:00Z","v":551,"vw":52.049045},{"c":52.0476,"h":52.0574,"l":52.0476,"n":18,"o":52.0525,"t":"2026-10-13T15:30:00Z","v":1529,"vw":52.050388},{"c":52.045,"h":52.0491,"l":52.045,"n":19,"o":52.045,"t":"2026-10-13T16:15:00Z","v":8787,"vw":52.047231},{"c":52.035,"h":52.04,"l":52.035,"n":6,"o":52.04,"t":"2026-10-13T16:30:00Z","v":330,"vw":52.038333},{"c":52.03,"h":52.03,"l":52.03,"n":5,"o":52.03,"t":"2026-10-13T16:45:00Z","v":742,"vw":52.03},{"c":52.035,"h":52.035,"l":52.0305,"n":6,"o":52.0305,"t":"2026-10-13T17:00:00Z","v":294,"vw":52.032415},{"c":52.045,"h":52.05,"l":52.04,"n":79,"o":52.04,"t":"2026-10-13T17:15:00Z","v":10491,"vw":52.044527},{"c":52.055,"h":52.055,"l":52.0401,"n":78,"o":52.045,"t":"2026-10-13T17:30:00Z","v":9006,"vw":52.048508},{"c":52.055,"h":52.06,"l":52.055,"n":97,"o":52.055,"t":"2026-10-13T17:45:00Z","v":10670,"vw":52.055125},{"c":52.065,"h":52.075,"l":52.05,"n":108,"o":52.055,"t":"2026-10-13T18:00:00Z","v":13017,"vw":52.062091},{"c":52.055,"h":52.065,"l":52.055,"n":88,"o":52.065,"t":"2026-10-13T18:15:00Z","v":8894,"vw":52.055841},{"c":52.055,"h":52.06,"l":52.055,"n":86,"o":52.055,"t":"2026-10-13T18:30:00Z","v":9783,"vw":52.055337},{"c":52.055,"h":52.06,"l":52.055,"n":114,"o":52.055,"t":"2026-10-13T18:45:00Z","v":10309,"vw":52.056003},{"c":52.06,"h":52.06,"l":52.0501,"n":118,"o":52.06,"t":"2026-10-13T19:00:00Z","v":12972,"vw":52.058967},{"c":52.065,"h":52.065,"l":52.055,"n":215,"o":52.06,"t":"2026-10-13T19:15:00Z","v":23513,"vw":52.06007},{"c":52.065,"h":52.07,"l":52.06,"n":153,"o":52.065,"t":"2026-10-13T19:30:00Z","v":43877,"vw":52.067458},{"c":52.07,"h":52.07,"l":52.065,"n":418,"o":52.065,"t":"2026-10-13T19:45:00Z","v":59223,"vw":52.065071},{"c":52.05,"h":52.05,"l":52.05,"n":4,"o":52.05,"t":"2026-10-13T20:00:00Z","v":224,"vw":52.05},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-10-14T13:30:00Z","v":456,"vw":51.94},{"c":51.9899,"h":52,"l":51.985,"n":30,"o":51.985,"t":"2026-10-14T13:45:00Z","v":8695,"vw":51.992491},{"c":51.995,"h":51.995,"l":51.995,"n":3,"o":51.995,"t":"2026-10-14T14:00:00Z","v":261,"vw":51.995},{"c":52.01,"h":52.01,"l":52.0013,"n":4,"o":52.0013,"t":"2026-10-14T14:15:00Z","v":265,"vw":52.00494},{"c":52.025,"h":52.025,"l":52.025,"n":5,"o":52.025,"t":"2026-10-14T14:30:00Z","v":300,"vw":52.025},{"c":52.025,"h":52.028,"l":52.025,"n":4,"o":52.028,"t":"2026-10-14T14:45:00Z","v":500,"vw":52.025734},{"c":52.0199,"h":52.0299,"l":52.0199,"n":9,"o":52.02,"t":"2026-10-14T15:00:00Z","v":2285,"vw":52.021561},{"c":52.045,"h":52.045,"l":52.04,"n":2,"o":52.04,"t":"2026-10-14T15:15:00Z","v":755,"vw":52.040662},{"c":52.055,"h":52.055,"l":52.045,"n":2,"o":52.045,"t":"2026-10-14T15:30:00Z","v":441,"vw":52.047268},{"c":52.05,"h":52.05,"l":52.05,"n":2,"o":52.05,"t":"2026-10-14T15:45:00Z","v":200,"vw":52.05},{"c":52.0401,"h":52.0401,"l":52.0401,"n":2,"o":52.0401,"t":"2026-10-14T16:00:00Z","v":165,"vw":52.0401},{"c":52.0674,"h":52.0674,"l":52.06,"n":7,"o":52.06,"t":"2026-10-14T16:15:00Z","v":1391,"vw":52.061067},{"c":52.065,"h":52.065,"l":52.065,"n":4,"o":52.065,"t":"2026-10-14T16:30:00Z","v":141,"vw":52.065},{"c":52.07,"h":52.07,"l":52.069,"n":10,"o":52.069,"t":"2026-10-14T16:45:00Z","v":1700,"vw":52.069454},{"c":52.07,"h":52.07,"l":52.07,"n":3,"o":52.07,"t":"2026-10-14T17:00:00Z","v":355,"vw":52.07},{"c":52.0802,"h":52.085,"l":52.0724,"n":7,"o":52.0724,"t":"2026-10-14T17:15:00Z","v":778,"vw":52.076087},{"c":52.105,"h":52.1076,"l":52.09,"n":17,"o":52.1076,"t":"2026-10-14T17:30:00Z","v":1634,"vw":52.100683},{"c":52.0901,"h":52.105,"l":52.0901,"n":8,"o":52.105,"t":"2026-10-14T17:45:00Z","v":2343,"vw":52.097442},{"c":52.11,"h":52.11,"l":52.105,"n":3,"o":52.105,"t":"2026-10-14T18:00:00Z","v":211,"vw":52.1075},{"c":52.125,"h":52.13,"l":52.115,"n":5,"o":52.115,"t":"2026-10-14T18:15:00Z","v":1304,"vw":52.12442},{"c":52.125,"h":52.129,"l":52.125,"n":10,"o":52.125,"t":"2026-10-14T18:30:00Z","v":999,"vw":52.125597},{"c":52.125,"h":52.13,"l":52.1212,"n":7,"o":52.125,"t":"2026-10-14T18:45:00Z","v":919,"vw":52.1252},{"c":52.1262,"h":52.1354,"l":52.125,"n":10,"o":52.125,"t":"2026-10-14T19:00:00Z","v":2117,"vw":52.128838},{"c":52.125,"h":52.1299,"l":52.1201,"n":17,"o":52.125,"t":"2026-10-14T19:15:00Z","v":2445,"vw":52.125665},{"c":52.125,"h":52.13,"l":52.125,"n":16,"o":52.13,"t":"2026-10-14T19:30:00Z","v":1448,"vw":52.126288},{"c":52.135,"h":52.135,"l":52.1225,"n":33,"o":52.125,"t":"2026-10-14T19:45:00Z","v":5615,"vw":52.13261},{"c":52.12,"h":52.12,"l":52.12,"n":4,"o":52.12,"t":"2026-10-14T20:00:00Z","v":111,"vw":52.12},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-15T13:30:00Z","v":122,"vw":52.27},{"c":52.245,"h":52.245,"l":52.245,"n":1,"o":52.245,"t":"2026-10-15T13:45:00Z","v":1318,"vw":52.245},{"c":52.255,"h":52.265,"l":52.245,"n":4,"o":52.265,"t":"2026-10-15T14:00:00Z","v":1360,"vw":52.260791},{"c":52.255,"h":52.2583,"l":52.255,"n":19,"o":52.255,"t":"2026-10-15T14:15:00Z","v":2741,"vw":52.255334},{"c":52.27,"h":52.27,"l":52.26,"n":9,"o":52.26,"t":"2026-10-15T14:30:00Z","v":626,"vw":52.264747},{"c":52.26,"h":52.26,"l":52.26,"n":3,"o":52.26,"t":"2026-10-15T14:45:00Z","v":300,"vw":52.26},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-15T15:00:00Z","v":106,"vw":52.2},{"c":52.19,"h":52.19,"l":52.19,"n":1,"o":52.19,"t":"2026-10-15T15:15:00Z","v":328,"vw":52.19},{"c":52.2,"h":52.2,"l":52.2,"n":8,"o":52.2,"t":"2026-10-15T15:45:00Z","v":476,"vw":52.2},{"c":52.195,"h":52.195,"l":52.195,"n":2,"o":52.195,"t":"2026-10-15T16:00:00Z","v":256,"vw":52.195},{"c":52.2001,"h":52.2001,"l":52.2001,"n":1,"o":52.2001,"t":"2026-10-15T16:15:00Z","v":448,"vw":52.2001},{"c":52.215,"h":52.215,"l":52.215,"n":2,"o":52.215,"t":"2026-10-15T17:00:00Z","v":245,"vw":52.215},{"c":52.24,"h":52.24,"l":52.225,"n":10,"o":52.225,"t":"2026-10-15T17:30:00Z","v":1095,"vw":52.235773},{"c":52.2386,"h":52.24,"l":52.2386,"n":6,"o":52.24,"t":"2026-10-15T17:45:00Z","v":452,"vw":52.239288},{"c":52.245,"h":52.25,"l":52.245,"n":16,"o":52.25,"t":"2026-10-15T18:00:00Z","v":1423,"vw":52.245662},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-10-15T18:15:00Z","v":173,"vw":52.25},{"c":52.245,"h":52.245,"l":52.2403,"n":9,"o":52.2403,"t":"2026-10-15T18:30:00Z","v":1040,"vw":52.24396},{"c":52.245,"h":52.25,"l":52.245,"n":8,"o":52.25,"t":"2026-10-15T18:45:00Z","v":19736,"vw":52.249784},{"c":52.235,"h":52.2449,"l":52.23,"n":8,"o":52.2449,"t":"2026-10-15T19:00:00Z","v":810,"vw":52.235854},{"c":52.21,"h":52.24,"l":52.21,"n":106,"o":52.235,"t":"2026-10-15T19:15:00Z","v":16289,"vw":52.229733},{"c":52.215,"h":52.22,"l":52.21,"n":19,"o":52.21,"t":"2026-10-15T19:30:00Z","v":3829,"vw":52.214298},{"c":52.22,"h":52.22,"l":52.205,"n":41,"o":52.215,"t":"2026-10-15T19:45:00Z","v":2835,"vw":52.210965},{"c":52.2515,"h":52.26,"l":52.24,"n":17,"o":52.24,"t":"2026-10-16T13:30:00Z","v":2221,"vw":52.250782},{"c":52.255,"h":52.255,"l":52.255,"n":1,"o":52.255,"t":"2026-10-16T13:45:00Z","v":2000,"vw":52.255},{"c":52.305,"h":52.305,"l":52.305,"n":2,"o":52.305,"t":"2026-10-16T14:00:00Z","v":106,"vw":52.305},{"c":52.295,"h":52.2981,"l":52.295,"n":2,"o":52.2981,"t":"2026-10-16T14:15:00Z","v":301,"vw":52.296802},{"c":52.2899,"h":52.2899,"l":52.285,"n":2,"o":52.285,"t":"2026-10-16T14:30:00Z","v":1061,"vw":52.289156},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-16T14:45:00Z","v":308,"vw":52.27},{"c":52.305,"h":52.305,"l":52.2836,"n":2,"o":52.2836,"t":"2026-10-16T15:00:00Z","v":1237,"vw":52.28879},{"c":52.2965,"h":52.2965,"l":52.2965,"n":1,"o":52.2965,"t":"2026-10-16T15:15:00Z","v":100,"vw":52.2965},{"c":52.3,"h":52.3,"l":52.2971,"n":2,"o":52.2971,"t":"2026-10-16T15:30:00Z","v":5327,"vw":52.297278},{"c":52.2797,"h":52.2797,"l":52.2797,"n":2,"o":52.2797,"t":"2026-10-16T15:45:00Z","v":188,"vw":52.2797},{"c":52.2499,"h":52.25,"l":52.2499,"n":2,"o":52.25,"t":"2026-10-16T16:30:00Z","v":296,"vw":52.249935},{"c":52.245,"h":52.245,"l":52.245,"n":1,"o":52.245,"t":"2026-10-16T16:45:00Z","v":100,"vw":52.245},{"c":52.27,"h":52.27,"l":52.27,"n":2,"o":52.27,"t":"2026-10-16T17:00:00Z","v":900,"vw":52.27},{"c":52.29,"h":52.29,"l":52.285,"n":9,"o":52.285,"t":"2026-10-16T17:30:00Z","v":1095,"vw":52.285457},{"c":52.2995,"h":52.2995,"l":52.295,"n":2,"o":52.295,"t":"2026-10-16T17:45:00Z","v":4190,"vw":52.298841},{"c":52.295,"h":52.2974,"l":52.295,"n":3,"o":52.2974,"t":"2026-10-16T18:00:00Z","v":686,"vw":52.295928},{"c":52.2903,"h":52.2903,"l":52.2903,"n":1,"o":52.2903,"t":"2026-10-16T18:15:00Z","v":130,"vw":52.2903},{"c":52.295,"h":52.295,"l":52.295,"n":8,"o":52.295,"t":"2026-10-16T18:30:00Z","v":2250,"vw":52.295},{"c":52.315,"h":52.315,"l":52.2961,"n":3,"o":52.2961,"t":"2026-10-16T18:45:00Z","v":1272,"vw":52.304054},{"c":52.325,"h":52.3276,"l":52.325,"n":14,"o":52.325,"t":"2026-10-16T19:00:00Z","v":3092,"vw":52.325686},{"c":52.3274,"h":52.3274,"l":52.32,"n":4,"o":52.32,"t":"2026-10-16T19:15:00Z","v":884,"vw":52.325187},{"c":52.335,"h":52.335,"l":52.325,"n":12,"o":52.325,"t":"2026-10-16T19:45:00Z","v":2998,"vw":52.332158},{"c":52.29,"h":52.29,"l":52.29,"n":2,"o":52.29,"t":"2026-10-19T13:30:00Z","v":1950,"vw":52.29},{"c":52.2899,"h":52.2899,"l":52.2899,"n":1,"o":52.2899,"t":"2026-10-19T13:45:00Z","v":300,"vw":52.2899},{"c":52.295,"h":52.3,"l":52.2913,"n":9,"o":52.295,"t":"2026-10-19T14:15:00Z","v":2534,"vw":52.295184},{"c":52.275,"h":52.29,"l":52.275,"n":4,"o":52.29,"t":"2026-10-19T14:30:00Z","v":778,"vw":52.280643},{"c":52.29,"h":52.29,"l":52.28,"n":12,"o":52.28,"t":"2026-10-19T14:45:00Z","v":2554,"vw":52.282273},{"c":52.28,"h":52.28,"l":52.28,"n":9,"o":52.28,"t":"2026-10-19T15:00:00Z","v":714,"vw":52.28},{"c":52.285,"h":52.285,"l":52.285,"n":1,"o":52.285,"t":"2026-10-19T15:45:00Z","v":582,"vw":52.285},{"c":52.285,"h":52.285,"l":52.285,"n":1,"o":52.285,"t":"2026-10-19T16:30:00Z","v":2000,"vw":52.285},{"c":52.2899,"h":52.2899,"l":52.2899,"n":2,"o":52.2899,"t":"2026-10-19T16:45:00Z","v":162,"vw":52.2899},{"c":52.2876,"h":52.2876,"l":52.28,"n":6,"o":52.28,"t":"2026-10-19T17:00:00Z","v":752,"vw":52.286429},{"c":52.285,"h":52.285,"l":52.285,"n":2,"o":52.285,"t":"2026-10-19T17:30:00Z","v":856,"vw":52.285},{"c":52.2901,"h":52.295,"l":52.29,"n":18,"o":52.295,"t":"2026-10-19T17:45:00Z","v":2993,"vw":52.291651},{"c":52.295,"h":52.3,"l":52.295,"n":2,"o":52.3,"t":"2026-10-19T18:00:00Z","v":544,"vw":52.296581},{"c":52.29,"h":52.29,"l":52.29,"n":2,"o":52.29,"t":"2026-10-19T18:15:00Z","v":184,"vw":52.29},{"c":52.2999,"h":52.2999,"l":52.2999,"n":1,"o":52.2999,"t":"2026-10-19T18:45:00Z","v":105,"vw":52.2999},{"c":52.285,"h":52.2999,"l":52.285,"n":7,"o":52.2978,"t":"2026-10-19T19:00:00Z","v":2312,"vw":52.294301},{"c":52.285,"h":52.285,"l":52.285,"n":4,"o":52.285,"t":"2026-10-19T19:15:00Z","v":393,"vw":52.285},{"c":52.285,"h":52.29,"l":52.285,"n":4,"o":52.29,"t":"2026-10-19T19:30:00Z","v":1821,"vw":52.28544},{"c":52.285,"h":52.2877,"l":52.28,"n":38,"o":52.2854,"t":"2026-10-19T19:45:00Z","v":5686,"vw":52.285942},{"c":52.29,"h":52.29,"l":52.29,"n":3,"o":52.29,"t":"2026-10-19T20:00:00Z","v":159,"vw":52.29},{"c":52.31,"h":52.33,"l":52.31,"n":4,"o":52.33,"t":"2026-10-20T13:30:00Z","v":1567,"vw":52.328095},{"c":52.315,"h":52.3225,"l":52.315,"n":2,"o":52.3225,"t":"2026-10-20T13:45:00Z","v":715,"vw":52.321294},{"c":52.33,"h":52.33,"l":52.305,"n":6,"o":52.305,"t":"2026-10-20T14:15:00Z","v":862,"vw":52.323894},{"c":52.315,"h":52.315,"l":52.315,"n":1,"o":52.315,"t":"2026-10-20T14:30:00Z","v":200,"vw":52.315},{"c":52.3176,"h":52.3176,"l":52.3176,"n":1,"o":52.3176,"t":"2026-10-20T14:45:00Z","v":480,"vw":52.3176},{"c":52.2896,"h":52.2896,"l":52.285,"n":5,"o":52.285,"t":"2026-10-20T15:30:00Z","v":979,"vw":52.288162},{"c":52.26,"h":52.2601,"l":52.26,"n":2,"o":52.2601,"t":"2026-10-20T16:15:00Z","v":2483,"vw":52.260085},{"c":52.265,"h":52.265,"l":52.265,"n":1,"o":52.265,"t":"2026-10-20T16:30:00Z","v":261,"vw":52.265},{"c":52.2599,"h":52.2599,"l":52.2599,"n":1,"o":52.2599,"t":"2026-10-20T17:00:00Z","v":125,"vw":52.2599},{"c":52.2624,"h":52.27,"l":52.2624,"n":2,"o":52.27,"t":"2026-10-20T17:30:00Z","v":396,"vw":52.26597},{"c":52.27,"h":52.27,"l":52.2699,"n":8,"o":52.27,"t":"2026-10-20T17:45:00Z","v":901,"vw":52.269967},{"c":52.2699,"h":52.275,"l":52.2699,"n":3,"o":52.275,"t":"2026-10-20T18:00:00Z","v":949,"vw":52.273388},{"c":52.275,"h":52.275,"l":52.275,"n":2,"o":52.275,"t":"2026-10-20T18:15:00Z","v":442,"vw":52.275},{"c":52.275,"h":52.275,"l":52.27,"n":6,"o":52.275,"t":"2026-10-20T18:30:00Z","v":730,"vw":52.27335},{"c":52.2898,"h":52.2898,"l":52.275,"n":3,"o":52.275,"t":"2026-10-20T18:45:00Z","v":1475,"vw":52.285958},{"c":52.2988,"h":52.2988,"l":52.285,"n":12,"o":52.285,"t":"2026-10-20T19:15:00Z","v":2648,"vw":52.29175},{"c":52.2901,"h":52.295,"l":52.29,"n":15,"o":52.295,"t":"2026-10-20T19:30:00Z","v":5012,"vw":52.291753},{"c":52.3,"h":52.3,"l":52.295,"n":27,"o":52.3,"t":"2026-10-20T19:45:00Z","v":2298,"vw":52.298861},{"c":52.3475,"h":52.35,"l":52.33,"n":10,"o":52.33,"t":"2026-10-21T13:30:00Z","v":925,"vw":52.343122},{"c":52.34,"h":52.35,"l":52.34,"n":4,"o":52.35,"t":"2026-10-21T13:45:00Z","v":763,"vw":52.348689},{"c":52.335,"h":52.34,"l":52.33,"n":21,"o":52.33,"t":"2026-10-21T14:00:00Z","v":16705,"vw":52.338473},{"c":52.33,"h":52.33,"l":52.33,"n":4,"o":52.33,"t":"2026-10-21T14:15:00Z","v":600,"vw":52.33},{"c":52.32,"h":52.32,"l":52.32,"n":1,"o":52.32,"t":"2026-10-21T14:30:00Z","v":421,"vw":52.32},{"c":52.32,"h":52.32,"l":52.32,"n":1,"o":52.32,"t":"2026-10-21T15:00:00Z","v":100,"vw":52.32},{"c":52.3099,"h":52.31,"l":52.3099,"n":2,"o":52.31,"t":"2026-10-21T15:15:00Z","v":852,"vw":52.30995},{"c":52.315,"h":52.315,"l":52.315,"n":1,"o":52.315,"t":"2026-10-21T15:45:00Z","v":106,"vw":52.315},{"c":52.31,"h":52.32,"l":52.31,"n":2,"o":52.32,"t":"2026-10-21T16:00:00Z","v":501,"vw":52.318004},{"c":52.31,"h":52.31,"l":52.305,"n":3,"o":52.305,"t":"2026-10-21T16:30:00Z","v":1211,"vw":52.30664},{"c":52.305,"h":52.305,"l":52.305,"n":2,"o":52.305,"t":"2026-10-21T16:45:00Z","v":2261,"vw":52.305},{"c":52.31,"h":52.31,"l":52.31,"n":4,"o":52.31,"t":"2026-10-21T17:30:00Z","v":195,"vw":52.31},{"c":52.315,"h":52.315,"l":52.315,"n":1,"o":52.315,"t":"2026-10-21T17:45:00Z","v":191,"vw":52.315},{"c":52.315,"h":52.32,"l":52.315,"n":7,"o":52.32,"t":"2026-10-21T18:00:00Z","v":1004,"vw":52.318333},{"c":52.31,"h":52.31,"l":52.31,"n":3,"o":52.31,"t":"2026-10-21T18:15:00Z","v":114,"vw":52.31},{"c":52.305,"h":52.31,"l":52.3,"n":3,"o":52.3,"t":"2026-10-21T18:30:00Z","v":477,"vw":52.304057},{"c":52.265,"h":52.27,"l":52.265,"n":14,"o":52.265,"t":"2026-10-21T18:45:00Z","v":2170,"vw":52.266311},{"c":52.28,"h":52.28,"l":52.255,"n":6,"o":52.265,"t":"2026-10-21T19:00:00Z","v":499,"vw":52.264582},{"c":52.2822,"h":52.29,"l":52.27,"n":5,"o":52.27,"t":"2026-10-21T19:15:00Z","v":419,"vw":52.281772},{"c":52.2986,"h":52.3,"l":52.2961,"n":11,"o":52.3,"t":"2026-10-21T19:30:00Z","v":1598,"vw":52.298379},{"c":52.31,"h":52.31,"l":52.3,"n":16,"o":52.3,"t":"2026-10-21T19:45:00Z","v":4457,"vw":52.309539},{"c":52.3,"h":52.3,"l":52.3,"n":2,"o":52.3,"t":"2026-10-21T20:00:00Z","v":115,"vw":52.3},{"c":52.405,"h":52.42,"l":52.405,"n":4,"o":52.42,"t":"2026-10-22T13:30:00Z","v":3380,"vw":52.40927},{"c":52.43,"h":52.43,"l":52.43,"n":3,"o":52.43,"t":"2026-10-22T13:45:00Z","v":211,"vw":52.43},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-10-22T14:00:00Z","v":150,"vw":52.4},{"c":52.415,"h":52.415,"l":52.415,"n":5,"o":52.415,"t":"2026-10-22T14:30:00Z","v":408,"vw":52.415},{"c":52.425,"h":52.425,"l":52.42,"n":9,"o":52.42,"t":"2026-10-22T14:45:00Z","v":371,"vw":52.42222},{"c":52.435,"h":52.435,"l":52.42,"n":4,"o":52.42,"t":"2026-10-22T15:00:00Z","v":590,"vw":52.425343},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-22T15:15:00Z","v":100,"vw":52.43},{"c":52.44,"h":52.44,"l":52.4101,"n":21,"o":52.415,"t":"2026-10-22T15:30:00Z","v":4062,"vw":52.41589},{"c":52.435,"h":52.435,"l":52.435,"n":5,"o":52.435,"t":"2026-10-22T15:45:00Z","v":358,"vw":52.435},{"c":52.44,"h":52.45,"l":52.44,"n":15,"o":52.445,"t":"2026-10-22T16:15:00Z","v":1573,"vw":52.442831},{"c":52.455,"h":52.455,"l":52.455,"n":2,"o":52.455,"t":"2026-10-22T16:45:00Z","v":191,"vw":52.455},{"c":52.47,"h":52.48,"l":52.45,"n":5,"o":52.45,"t":"2026-10-22T17:00:00Z","v":826,"vw":52.467094},{"c":52.485,"h":52.485,"l":52.48,"n":3,"o":52.48,"t":"2026-10-22T17:15:00Z","v":1706,"vw":52.48237},{"c":52.52,"h":52.545,"l":52.52,"n":6,"o":52.545,"t":"2026-10-22T18:00:00Z","v":657,"vw":52.537465},{"c":52.52,"h":52.52,"l":52.52,"n":4,"o":52.52,"t":"2026-10-22T18:15:00Z","v":154,"vw":52.52},{"c":52.5201,"h":52.535,"l":52.5201,"n":3,"o":52.535,"t":"2026-10-22T18:30:00Z","v":231,"vw":52.526966},{"c":52.52,"h":52.52,"l":52.52,"n":3,"o":52.52,"t":"2026-10-22T19:00:00Z","v":2000,"vw":52.52},{"c":52.5099,"h":52.5114,"l":52.5099,"n":11,"o":52.5114,"t":"2026-10-22T19:15:00Z","v":4291,"vw":52.510022},{"c":52.51,"h":52.51,"l":52.505,"n":12,"o":52.51,"t":"2026-10-22T19:30:00Z","v":719,"vw":52.508302},{"c":52.51,"h":52.51,"l":52.5,"n":25,"o":52.51,"t":"2026-10-22T19:45:00Z","v":3430,"vw":52.509214}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":60.80347447935725,"iv":0.46153599068952195,"gamma":0.034251096657761854,"theta":-0.028412090716233112,"vega":0.03443277910755113,"rho":0.005587026752667681,"breakevenPct":16.746285430122366},{"delta":0.2,"premium":0.5,"strike":57.01924615789223,"iv":0.316181663814581,"gamma":0.059971907327575055,"theta":-0.02386635409899661,"vega":0.04134816090676802,"rho":0.007474382175088817,"breakevenPct":9.539604185664132},{"delta":0.25,"premium":0.5,"strike":55.25114123202299,"iv":0.23586333054336683,"gamma":0.09199484261617548,"theta":-0.020647881639464256,"vega":0.04688251035029279,"rho":0.009314117402078551,"breakevenPct":6.172426646396859},{"delta":0.3,"premium":0.5,"strike":54.25828476310774,"iv":0.18473192145392942,"gamma":0.12945151370650068,"theta":-0.018183697657393093,"vega":0.0512250116185075,"rho":0.011111928949170121,"breakevenPct":4.2816316189444645},{"delta":0.35,"premium":0.164981242262541,"strike":52.92003751547492,"iv":0.04262301642675747,"gamma":0.5624734633456634,"theta":-0.005696394589829896,"vega":0.0520345842098323,"rho":0.010665090660584867,"breakevenPct":1.0950652404065149},{"delta":0.4,"premium":0.22243189078587708,"strike":52.805136218428245,"iv":0.043786173301255144,"gamma":0.5439412766948662,"theta":-0.005511869758049015,"vega":0.05139125923394751,"rho":0.013161935233064399,"breakevenPct":0.9856562734986192},{"delta":0.45,"premium":0.27988253930921314,"strike":52.690234921381574,"iv":0.04494933017575282,"gamma":0.525409090044069,"theta":-0.005327344926268134,"vega":0.05074793425806272,"rho":0.015658779805543928,"breakevenPct":0.8762473065907235},{"delta":0.5,"premium":0.3373331878325491,"strike":52.5753336243349,"iv":0.04611248705025049,"gamma":0.5068769033932718,"theta":-0.005142820094487253,"vega":0.05010460928217793,"rho":0.018155624378023455,"breakevenPct":0.7668383396828278},{"delta":0.55,"premium":0.3947838363558852,"strike":52.46043232728823,"iv":0.047275643924748166,"gamma":0.4883447167424746,"theta":-0.004958295262706372,"vega":0.04946128430629314,"rho":0.02065246895050299,"breakevenPct":0.657429372774932},{"delta":0.6,"premium":0.4522344848792212,"strike":52.34553103024156,"iv":0.04843880079924584,"gamma":0.4698125300916774,"theta":-0.004773770430925492,"vega":0.04881795933040835,"rho":0.023149313522982516,"breakevenPct":0.5480204058670364},{"delta":0.65,"premium":0.5096851334025573,"strike":52.23062973319489,"iv":0.049601957673743514,"gamma":0.4512803434408802,"theta":-0.004589245599144609,"vega":0.04817463435452355,"rho":0.025646158095462043,"breakevenPct":0.43861143895914056},{"delta":0.7,"premium":0.5671357819258932,"strike":52.11572843614822,"iv":0.05076511454824119,"gamma":0.43274815679008305,"theta":-0.004404720767363729,"vega":0.04753130937863876,"rho":0.02814300266794157,"breakevenPct":0.3292024720512451},{"delta":0.75,"premium":0.6245864304492292,"strike":52.00082713910154,"iv":0.05192827142273886,"gamma":0.4142159701392858,"theta":-0.004220195935582848,"vega":0.04688798440275397,"rho":0.030639847240421104,"breakevenPct":0.21979350514334928},{"delta":0.8,"premium":1.1133554477333454,"strike":51.51164455226665,"iv":0.07572895989710235,"gamma":0.28779261480090346,"theta":-0.005064257942169763,"vega":0.04064887003861148,"rho":0.032332570781073065,"breakevenPct":0.2190059036374062},{"delta":0.85,"premium":1.60525190680131,"strike":51.01974809319869,"iv":0.09969379060916378,"gamma":0.16058695253218735,"theta":-0.0059157781181499065,"vega":0.034369181224563845,"rho":0.034019463729066904,"breakevenPct":0.2190059036374062},{"delta":0.9,"premium":3.6433173621751678,"strike":49.00668263782483,"iv":0.1957845217819554,"gamma":0.06075059268420468,"theta":-0.00878734228794104,"vega":0.02591062617097116,"rho":0.0344839076483458,"breakevenPct":0.2666158826890127}],"put":[{"delta":0.15,"premium":0.5,"strike":47.02976434386313,"iv":0.4133888740579017,"gamma":0.038215903106677204,"theta":-0.023607395731884265,"vega":0.034434253343372655,"rho":-0.006944833087086348,"breakevenPct":11.388755772494513},{"delta":0.2,"premium":0.5,"strike":49.30988100332695,"iv":0.29340661966632947,"gamma":0.06528434119749237,"theta":-0.019544310541907486,"vega":0.04129351199027014,"rho":-0.009243153043374402,"breakevenPct":7.0465035168026},{"delta":0.25,"premium":0.5050409593677684,"strike":50.403276749421465,"iv":0.23282976892481264,"gamma":0.09905310054527522,"theta":-0.016597530772905853,"vega":0.04624250926722429,"rho":-0.011597464282373935,"breakevenPct":4.973841572931441},{"delta":0.3,"premium":0.5140158936336688,"strike":51.12127149069351,"iv":0.19162086685039537,"gamma":0.1352776258695094,"theta":-0.014134591296557114,"vega":0.05032403033154614,"rho":-0.013973294865968745,"breakevenPct":3.6235848465819056},{"delta":0.35,"premium":0.5229908278995694,"strike":51.839266231965546,"iv":0.15041196477597812,"gamma":0.17150215119374357,"theta":-0.011671651820208375,"vega":0.054405551395868,"rho":-0.016349125449563556,"breakevenPct":2.2733281202323705},{"delta":0.4,"premium":0.525,"strike":52.14441923358445,"iv":0.12944632690942964,"gamma":0.21531894346074223,"theta":-0.009751287449994097,"vega":0.055384487405997704,"rho":-0.01875332095452315,"breakevenPct":1.6960212653124138},{"delta":0.45,"premium":0.525,"strike":52.33049408043715,"iv":0.11431956219156734,"gamma":0.2613256139575835,"theta":-0.00798742092448624,"vega":0.05546852818685919,"rho":-0.021165697905716936,"breakevenPct":1.3416604828848722},{"delta":0.5,"premium":0.525,"strike":52.51656892728985,"iv":0.09919279747370505,"gamma":0.30733228445442484,"theta":-0.0062235543989783825,"vega":0.05555256896772068,"rho":-0.02357807485691072,"breakevenPct":0.9872997004573305},{"delta":0.55,"premium":0.525,"strike":52.70264377414256,"iv":0.08406603275584273,"gamma":0.35333895495126616,"theta":-0.004459687873470522,"vega":0.055636609748582165,"rho":-0.02599045180810451,"breakevenPct":0.6329389180297884},{"delta":0.6,"premium":0.525,"strike":52.888718620995256,"iv":0.06893926803798048,"gamma":0.39934562544810737,"theta":-0.0026958213479626684,"vega":0.05572065052944365,"rho":-0.028402828759298296,"breakevenPct":0.2785781356022472},{"delta":0.65,"premium":0.6441216864308346,"strike":53.12217608864701,"iv":0.0654526582868162,"gamma":0.39699261025264965,"theta":-0.0018069911732844363,"vega":0.05410065239889587,"rho":-0.03053485635354474,"breakevenPct":0.06083716965115506},{"delta":0.7,"premium":0.9404784432068611,"strike":53.42613173662242,"iv":0.07928484032046708,"gamma":0.32268768980505635,"theta":-0.00222008287228567,"vega":0.04994530184526157,"rho":-0.032249766464916695,"breakevenPct":0.04636584761842822},{"delta":0.75,"premium":1.2368351999828882,"strike":53.73008738459784,"iv":0.093117022354118,"gamma":0.2483827693574629,"theta":-0.0026331745712869043,"vega":0.04578995129162726,"rho":-0.033964676576288655,"breakevenPct":0.03189452558570134},{"delta":0.8,"premium":1.6598885793871878,"strike":54.15598885793872,"iv":0.1134178272980502,"gamma":0.17093481894150409,"theta":-0.0033431754874651835,"vega":0.041366852367688015,"rho":-0.03577403840012393,"breakevenPct":0.026470617879386375},{"delta":0.85,"premium":3.2573420074349437,"strike":55.732342007434944,"iv":0.18711895910780668,"gamma":0.08546505576208178,"theta":-0.0059323420074349435,"vega":0.03447063197026022,"rho":-0.03857239712373596,"breakevenPct":0.06665397067224642},{"delta":0.9,"premium":8.10737704918034,"strike":60.55737704918034,"iv":0.37054918032786927,"gamma":0.03210327868852454,"theta":-0.010634426229508205,"vega":0.025986885245901623,"rho":-0.04414880539438452,"breakevenPct":0.11426394972385293}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":60.80347447935725,"iv":0.46153599068952195,"gamma":0.034251096657761854,"theta":-0.028412090716233112,"vega":0.03443277910755113,"rho":0.005587026752667681,"breakevenPct":16.746285430122366},{"delta":0.2,"premium":0.5,"strike":57.01924615789223,"iv":0.316181663814581,"gamma":0.059971907327575055,"theta":-0.02386635409899661,"vega":0.04134816090676802,"rho":0.007474382175088817,"breakevenPct":9.539604185664132},{"delta":0.25,"premium":0.5,"strike":55.25114123202299,"iv":0.23586333054336683,"gamma":0.09199484261617548,"theta":-0.020647881639464256,"vega":0.04688251035029279,"rho":0.009314117402078551,"breakevenPct":6.172426646396859},{"delta":0.3,"premium":0.5,"strike":54.25828476310774,"iv":0.18473192145392942,"gamma":0.12945151370650068,"theta":-0.018183697657393093,"vega":0.0512250116185075,"rho":0.011111928949170121,"breakevenPct":4.2816316189444645},{"delta":0.35,"premium":0.164981242262541,"strike":52.92003751547492,"iv":0.04262301642675747,"gamma":0.5624734633456634,"theta":-0.005696394589829896,"vega":0.0520345842098323,"rho":0.010665090660584867,"breakevenPct":1.0950652404065149},{"delta":0.4,"premium":0.22243189078587708,"strike":52.805136218428245,"iv":0.043786173301255144,"gamma":0.5439412766948662,"theta":-0.005511869758049015,"vega":0.05139125923394751,"rho":0.013161935233064399,"breakevenPct":0.9856562734986192},{"delta":0.45,"premium":0.27988253930921314,"strike":52.690234921381574,"iv":0.04494933017575282,"gamma":0.525409090044069,"theta":-0.005327344926268134,"vega":0.05074793425806272,"rho":0.015658779805543928,"breakevenPct":0.8762473065907235},{"delta":0.5,"premium":0.3373331878325491,"strike":52.5753336243349,"iv":0.04611248705025049,"gamma":0.5068769033932718,"theta":-0.005142820094487253,"vega":0.05010460928217793,"rho":0.018155624378023455,"breakevenPct":0.7668383396828278},{"delta":0.55,"premium":0.3947838363558852,"strike":52.46043232728823,"iv":0.047275643924748166,"gamma":0.4883447167424746,"theta":-0.004958295262706372,"vega":0.04946128430629314,"rho":0.02065246895050299,"breakevenPct":0.657429372774932},{"delta":0.6,"premium":0.4522344848792212,"strike":52.34553103024156,"iv":0.04843880079924584,"gamma":0.4698125300916774,"theta":-0.004773770430925492,"vega":0.04881795933040835,"rho":0.023149313522982516,"breakevenPct":0.5480204058670364},{"delta":0.65,"premium":0.5096851334025573,"strike":52.23062973319489,"iv":0.049601957673743514,"gamma":0.4512803434408802,"theta":-0.004589245599144609,"vega":0.04817463435452355,"rho":0.025646158095462043,"breakevenPct":0.43861143895914056},{"delta":0.7,"premium":0.5671357819258932,"strike":52.11572843614822,"iv":0.05076511454824119,"gamma":0.43274815679008305,"theta":-0.004404720767363729,"vega":0.04753130937863876,"rho":0.02814300266794157,"breakevenPct":0.3292024720512451},{"delta":0.75,"premium":0.6245864304492292,"strike":52.00082713910154,"iv":0.05192827142273886,"gamma":0.4142159701392858,"theta":-0.004220195935582848,"vega":0.04688798440275397,"rho":0.030639847240421104,"breakevenPct":0.21979350514334928},{"delta":0.8,"premium":1.1133554477333454,"strike":51.51164455226665,"iv":0.07572895989710235,"gamma":0.28779261480090346,"theta":-0.005064257942169763,"vega":0.04064887003861148,"rho":0.032332570781073065,"breakevenPct":0.2190059036374062},{"delta":0.85,"premium":1.60525190680131,"strike":51.01974809319869,"iv":0.09969379060916378,"gamma":0.16058695253218735,"theta":-0.0059157781181499065,"vega":0.034369181224563845,"rho":0.034019463729066904,"breakevenPct":0.2190059036374062},{"delta":0.9,"premium":3.6433173621751678,"strike":49.00668263782483,"iv":0.1957845217819554,"gamma":0.06075059268420468,"theta":-0.00878734228794104,"vega":0.02591062617097116,"rho":0.0344839076483458,"breakevenPct":0.2666158826890127}],"put":[{"delta":0.15,"premium":0.5,"strike":47.02976434386313,"iv":0.4133888740579017,"gamma":0.038215903106677204,"theta":-0.023607395731884265,"vega":0.034434253343372655,"rho":-0.006944833087086348,"breakevenPct":11.388755772494513},{"delta":0.2,"premium":0.5,"strike":49.30988100332695,"iv":0.29340661966632947,"gamma":0.06528434119749237,"theta":-0.019544310541907486,"vega":0.04129351199027014,"rho":-0.009243153043374402,"breakevenPct":7.0465035168026},{"delta":0.25,"premium":0.5050409593677684,"strike":50.403276749421465,"iv":0.23282976892481264,"gamma":0.09905310054527522,"theta":-0.016597530772905853,"vega":0.04624250926722429,"rho":-0.011597464282373935,"breakevenPct":4.973841572931441},{"delta":0.3,"premium":0.5140158936336688,"strike":51.12127149069351,"iv":0.19162086685039537,"gamma":0.1352776258695094,"theta":-0.014134591296557114,"vega":0.05032403033154614,"rho":-0.013973294865968745,"breakevenPct":3.6235848465819056},{"delta":0.35,"premium":0.5229908278995694,"strike":51.839266231965546,"iv":0.15041196477597812,"gamma":0.17150215119374357,"theta":-0.011671651820208375,"vega":0.054405551395868,"rho":-0.016349125449563556,"breakevenPct":2.2733281202323705},{"delta":0.4,"premium":0.525,"strike":52.14441923358445,"iv":0.12944632690942964,"gamma":0.21531894346074223,"theta":-0.009751287449994097,"vega":0.055384487405997704,"rho":-0.01875332095452315,"breakevenPct":1.6960212653124138},{"delta":0.45,"premium":0.525,"strike":52.33049408043715,"iv":0.11431956219156734,"gamma":0.2613256139575835,"theta":-0.00798742092448624,"vega":0.05546852818685919,"rho":-0.021165697905716936,"breakevenPct":1.3416604828848722},{"delta":0.5,"premium":0.525,"strike":52.51656892728985,"iv":0.09919279747370505,"gamma":0.30733228445442484,"theta":-0.0062235543989783825,"vega":0.05555256896772068,"rho":-0.02357807485691072,"breakevenPct":0.9872997004573305},{"delta":0.55,"premium":0.525,"strike":52.70264377414256,"iv":0.08406603275584273,"gamma":0.35333895495126616,"theta":-0.004459687873470522,"vega":0.055636609748582165,"rho":-0.02599045180810451,"breakevenPct":0.6329389180297884},{"delta":0.6,"premium":0.525,"strike":52.888718620995256,"iv":0.06893926803798048,"gamma":0.39934562544810737,"theta":-0.0026958213479626684,"vega":0.05572065052944365,"rho":-0.028402828759298296,"breakevenPct":0.2785781356022472},{"delta":0.65,"premium":0.6441216864308346,"strike":53.12217608864701,"iv":0.0654526582868162,"gamma":0.39699261025264965,"theta":-0.0018069911732844363,"vega":0.05410065239889587,"rho":-0.03053485635354474,"breakevenPct":0.06083716965115506},{"delta":0.7,"premium":0.9404784432068611,"strike":53.42613173662242,"iv":0.07928484032046708,"gamma":0.32268768980505635,"theta":-0.00222008287228567,"vega":0.04994530184526157,"rho":-0.032249766464916695,"breakevenPct":0.04636584761842822},{"delta":0.75,"premium":1.2368351999828882,"strike":53.73008738459784,"iv":0.093117022354118,"gamma":0.2483827693574629,"theta":-0.0026331745712869043,"vega":0.04578995129162726,"rho":-0.033964676576288655,"breakevenPct":0.03189452558570134},{"delta":0.8,"premium":1.6598885793871878,"strike":54.15598885793872,"iv":0.1134178272980502,"gamma":0.17093481894150409,"theta":-0.0033431754874651835,"vega":0.041366852367688015,"rho":-0.03577403840012393,"breakevenPct":0.026470617879386375},{"delta":0.85,"premium":3.2573420074349437,"strike":55.732342007434944,"iv":0.18711895910780668,"gamma":0.08546505576208178,"theta":-0.0059323420074349435,"vega":0.03447063197026022,"rho":-0.03857239712373596,"breakevenPct":0.06665397067224642},{"delta":0.9,"premium":8.10737704918034,"strike":60.55737704918034,"iv":0.37054918032786927,"gamma":0.03210327868852454,"theta":-0.010634426229508205,"vega":0.025986885245901623,"rho":-0.04414880539438452,"breakevenPct":0.11426394972385293}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}