{"symbol":"DKL","url":"https://intraalpha.com/companies/DKL","capturedAt":"2026-10-22T23:23:18.819Z","state":"ready","quote":{"symbol":"DKL","last_price":56.91,"prev_close":56.77,"regular_close":56.91,"change":0.14,"change_pct":0.2466,"regular_change":0.14,"regular_change_pct":0.2466,"extended_change":0,"extended_change_pct":0,"bid":51.8,"ask":57.5,"bid_size":100,"ask_size":100,"volume":44951,"vwap":56.906921,"open":56.76,"high":57.3,"low":56.61,"close":56.91,"trade_count":1401,"last_trade_at":"2026-10-22T23:00:00.003867308Z","last_quote_at":"2026-10-22T20:01:24.726752132Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:16.977255678-04:00","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":{"symbol":"DKL","fetched_at":"2026-10-22T23:23:18.381526+00:00","name":"Delek Logistics Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS REFINING & MARKETING","country":"USA","description":"Delek Logistics Partners, LP owns and operates logistics and marketing assets for crude oil and refined and intermediate products in the United States. The company is headquartered in Brentwood, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3281153000,"ebitda":316505000,"pe_ratio":19.64,"peg_ratio":0.77,"book_value":-1.303,"dividend_per_share":4.51,"dividend_yield":0.0789,"eps":2.89,"revenue_ttm":1199269000,"gross_profit_ttm":352823000,"profit_margin":0.129,"operating_margin_ttm":0.161,"return_on_assets_ttm":0.0382,"return_on_equity_ttm":0.439,"quarterly_earnings_growth":-0.349,"quarterly_revenue_growth":0.562,"analyst_target_price":53.33,"analyst_number":1,"beta":0.448,"fifty_two_week_high":60.34,"fifty_two_week_low":40.26,"fifty_day_ma":55.45,"two_hundred_day_ma":53.01,"shares_outstanding":57797000,"forward_pe":10.33,"price_to_sales":2.736,"price_to_book":445.15,"ev_to_revenue":4.646,"ev_to_ebitda":10.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:18.381526+00:00"},"optionObservedAt":"2026-10-22T19:52:04.861Z","bars":[{"c":56.31,"h":56.73,"l":56.3,"n":12,"o":56.73,"t":"2026-10-15T13:30:00Z","v":358,"vw":56.448543},{"c":56.235,"h":56.235,"l":56.235,"n":14,"o":56.235,"t":"2026-10-15T13:35:00Z","v":159,"vw":56.235},{"c":56,"h":56,"l":55.84,"n":10,"o":55.84,"t":"2026-10-15T13:50:00Z","v":326,"vw":55.896667},{"c":55.78,"h":55.78,"l":55.78,"n":5,"o":55.78,"t":"2026-10-15T14:10:00Z","v":345,"vw":55.78},{"c":55.88,"h":55.88,"l":55.88,"n":6,"o":55.88,"t":"2026-10-15T14:15:00Z","v":142,"vw":55.88},{"c":55.56,"h":55.78,"l":55.5486,"n":6,"o":55.78,"t":"2026-10-15T14:20:00Z","v":1008,"vw":55.580536},{"c":55.8,"h":55.8,"l":55.8,"n":9,"o":55.8,"t":"2026-10-15T14:25:00Z","v":655,"vw":55.8},{"c":55.8,"h":55.8,"l":55.8,"n":45,"o":55.8,"t":"2026-10-15T14:30:00Z","v":10400,"vw":55.8},{"c":55.81,"h":55.83,"l":55.8,"n":36,"o":55.8,"t":"2026-10-15T14:35:00Z","v":14609,"vw":55.807307},{"c":56.09,"h":56.09,"l":56.02,"n":29,"o":56.02,"t":"2026-10-15T14:40:00Z","v":1653,"vw":56.071818},{"c":56.075,"h":56.075,"l":56.075,"n":13,"o":56.075,"t":"2026-10-15T15:00:00Z","v":4667,"vw":56.075},{"c":56.06,"h":56.06,"l":56.06,"n":3,"o":56.06,"t":"2026-10-15T15:20:00Z","v":107,"vw":56.06},{"c":55.99,"h":55.99,"l":55.99,"n":4,"o":55.99,"t":"2026-10-15T15:55:00Z","v":202,"vw":55.99},{"c":55.82,"h":55.82,"l":55.82,"n":2,"o":55.82,"t":"2026-10-15T16:00:00Z","v":102,"vw":55.82},{"c":55.8431,"h":55.8431,"l":55.8431,"n":8,"o":55.8431,"t":"2026-10-15T16:05:00Z","v":211,"vw":55.8431},{"c":55.93,"h":55.93,"l":55.82,"n":13,"o":55.82,"t":"2026-10-15T16:10:00Z","v":353,"vw":55.875},{"c":55.91,"h":55.91,"l":55.91,"n":2,"o":55.91,"t":"2026-10-15T16:15:00Z","v":102,"vw":55.91},{"c":55.8827,"h":55.8827,"l":55.8827,"n":2,"o":55.8827,"t":"2026-10-15T16:25:00Z","v":459,"vw":55.8827},{"c":55.92,"h":55.92,"l":55.91,"n":62,"o":55.92,"t":"2026-10-15T16:30:00Z","v":2008,"vw":55.918571},{"c":55.96,"h":55.96,"l":55.96,"n":17,"o":55.96,"t":"2026-10-15T16:35:00Z","v":217,"vw":55.96},{"c":55.99,"h":55.99,"l":55.93,"n":13,"o":55.93,"t":"2026-10-15T16:50:00Z","v":1229,"vw":55.979735},{"c":55.93,"h":55.93,"l":55.93,"n":17,"o":55.93,"t":"2026-10-15T17:10:00Z","v":843,"vw":55.93},{"c":55.96,"h":55.96,"l":55.96,"n":14,"o":55.96,"t":"2026-10-15T17:15:00Z","v":554,"vw":55.96},{"c":55.89,"h":56,"l":55.89,"n":28,"o":55.98,"t":"2026-10-15T17:30:00Z","v":3115,"vw":55.901001},{"c":56.17,"h":56.17,"l":56.039,"n":61,"o":56.039,"t":"2026-10-15T17:35:00Z","v":5118,"vw":56.107473},{"c":56.02,"h":56.05,"l":56,"n":20,"o":56,"t":"2026-10-15T17:40:00Z","v":1175,"vw":56.03373},{"c":56.115,"h":56.115,"l":56.03,"n":16,"o":56.105,"t":"2026-10-15T17:50:00Z","v":1347,"vw":56.054091},{"c":56.255,"h":56.255,"l":56.18,"n":36,"o":56.18,"t":"2026-10-15T17:55:00Z","v":1320,"vw":56.226875},{"c":56.4,"h":56.4,"l":56.35,"n":33,"o":56.35,"t":"2026-10-15T18:05:00Z","v":1035,"vw":56.3625},{"c":56.3775,"h":56.385,"l":56.3775,"n":5,"o":56.385,"t":"2026-10-15T18:10:00Z","v":211,"vw":56.38125},{"c":56.245,"h":56.245,"l":56.245,"n":2,"o":56.245,"t":"2026-10-15T18:20:00Z","v":506,"vw":56.245},{"c":56.23,"h":56.235,"l":56.23,"n":6,"o":56.235,"t":"2026-10-15T18:30:00Z","v":244,"vw":56.2325},{"c":56.24,"h":56.29,"l":56.24,"n":15,"o":56.29,"t":"2026-10-15T18:35:00Z","v":677,"vw":56.28},{"c":56.26,"h":56.32,"l":56.26,"n":37,"o":56.29,"t":"2026-10-15T18:40:00Z","v":1361,"vw":56.287778},{"c":56.35,"h":56.35,"l":56.24,"n":32,"o":56.24,"t":"2026-10-15T18:45:00Z","v":882,"vw":56.276667},{"c":56.11,"h":56.23,"l":56.1,"n":43,"o":56.23,"t":"2026-10-15T18:50:00Z","v":2334,"vw":56.147857},{"c":55.7441,"h":55.86,"l":55.7441,"n":14,"o":55.86,"t":"2026-10-15T18:55:00Z","v":445,"vw":55.785493},{"c":55.88,"h":55.88,"l":55.88,"n":2,"o":55.88,"t":"2026-10-15T19:00:00Z","v":355,"vw":55.88},{"c":56.13,"h":56.13,"l":56.13,"n":5,"o":56.13,"t":"2026-10-15T19:25:00Z","v":221,"vw":56.13},{"c":55.87,"h":55.96,"l":55.845,"n":40,"o":55.845,"t":"2026-10-15T19:35:00Z","v":3613,"vw":55.942619},{"c":55.8984,"h":55.8984,"l":55.84,"n":64,"o":55.85,"t":"2026-10-15T19:45:00Z","v":12584,"vw":55.859572},{"c":55.83,"h":55.97,"l":55.83,"n":77,"o":55.95,"t":"2026-10-15T19:50:00Z","v":2674,"vw":55.95097},{"c":55.88,"h":55.97,"l":55.84,"n":214,"o":55.93,"t":"2026-10-15T19:55:00Z","v":7604,"vw":55.915557},{"c":55.94,"h":55.94,"l":55.94,"n":3,"o":55.94,"t":"2026-10-15T20:00:00Z","v":6300,"vw":55.94},{"c":56.22,"h":56.22,"l":56.22,"n":13,"o":56.22,"t":"2026-10-16T13:30:00Z","v":977,"vw":56.22},{"c":56.7,"h":56.7,"l":56.62,"n":6,"o":56.62,"t":"2026-10-16T13:35:00Z","v":726,"vw":56.642857},{"c":56.7,"h":56.7,"l":56.7,"n":4,"o":56.7,"t":"2026-10-16T13:45:00Z","v":230,"vw":56.7},{"c":56.69,"h":56.69,"l":56.69,"n":6,"o":56.69,"t":"2026-10-16T13:50:00Z","v":240,"vw":56.69},{"c":56.35,"h":56.35,"l":56.35,"n":3,"o":56.35,"t":"2026-10-16T13:55:00Z","v":264,"vw":56.35},{"c":57.2403,"h":57.2403,"l":57.05,"n":18,"o":57.05,"t":"2026-10-16T14:00:00Z","v":2800,"vw":57.203417},{"c":56.86,"h":57,"l":56.86,"n":3,"o":57,"t":"2026-10-16T14:15:00Z","v":776,"vw":56.891613},{"c":56.765,"h":56.765,"l":56.765,"n":1,"o":56.765,"t":"2026-10-16T14:45:00Z","v":100,"vw":56.765},{"c":56.65,"h":56.65,"l":56.65,"n":6,"o":56.65,"t":"2026-10-16T15:40:00Z","v":511,"vw":56.65},{"c":56.485,"h":56.49,"l":56.4501,"n":6,"o":56.4501,"t":"2026-10-16T15:55:00Z","v":2234,"vw":56.4535},{"c":56.63,"h":56.635,"l":56.55,"n":26,"o":56.5754,"t":"2026-10-16T16:10:00Z","v":1681,"vw":56.590442},{"c":56.625,"h":56.625,"l":56.625,"n":4,"o":56.625,"t":"2026-10-16T16:20:00Z","v":109,"vw":56.625},{"c":56.615,"h":56.64,"l":56.55,"n":25,"o":56.55,"t":"2026-10-16T16:25:00Z","v":1558,"vw":56.5745},{"c":56.64,"h":56.64,"l":56.62,"n":11,"o":56.62,"t":"2026-10-16T17:20:00Z","v":337,"vw":56.63},{"c":56.76,"h":56.7682,"l":56.71,"n":16,"o":56.7682,"t":"2026-10-16T17:30:00Z","v":3394,"vw":56.758242},{"c":56.875,"h":56.875,"l":56.77,"n":50,"o":56.77,"t":"2026-10-16T17:35:00Z","v":5062,"vw":56.792625},{"c":56.78,"h":56.78,"l":56.78,"n":14,"o":56.78,"t":"2026-10-16T17:40:00Z","v":570,"vw":56.78},{"c":56.825,"h":56.825,"l":56.78,"n":10,"o":56.78,"t":"2026-10-16T17:45:00Z","v":346,"vw":56.8025},{"c":56.79,"h":56.825,"l":56.79,"n":9,"o":56.825,"t":"2026-10-16T17:50:00Z","v":523,"vw":56.8075},{"c":56.71,"h":56.71,"l":56.71,"n":14,"o":56.71,"t":"2026-10-16T17:55:00Z","v":362,"vw":56.71},{"c":56.735,"h":56.735,"l":56.735,"n":3,"o":56.735,"t":"2026-10-16T18:30:00Z","v":131,"vw":56.735},{"c":56.75,"h":56.75,"l":56.75,"n":10,"o":56.75,"t":"2026-10-16T18:50:00Z","v":276,"vw":56.75},{"c":56.85,"h":56.85,"l":56.77,"n":12,"o":56.77,"t":"2026-10-16T18:55:00Z","v":528,"vw":56.830723},{"c":56.785,"h":56.785,"l":56.785,"n":2,"o":56.785,"t":"2026-10-16T19:05:00Z","v":876,"vw":56.785},{"c":56.805,"h":56.805,"l":56.805,"n":7,"o":56.805,"t":"2026-10-16T19:10:00Z","v":109,"vw":56.805},{"c":56.76,"h":56.8,"l":56.76,"n":17,"o":56.8,"t":"2026-10-16T19:15:00Z","v":677,"vw":56.791667},{"c":56.725,"h":56.725,"l":56.725,"n":6,"o":56.725,"t":"2026-10-16T19:20:00Z","v":166,"vw":56.725},{"c":56.765,"h":56.83,"l":56.765,"n":23,"o":56.83,"t":"2026-10-16T19:25:00Z","v":989,"vw":56.801209},{"c":57.04,"h":57.15,"l":56.85,"n":82,"o":56.85,"t":"2026-10-16T19:30:00Z","v":9136,"vw":56.946126},{"c":57.13,"h":57.2,"l":57.03,"n":41,"o":57.05,"t":"2026-10-16T19:35:00Z","v":3249,"vw":57.165865},{"c":57.155,"h":57.23,"l":57.155,"n":56,"o":57.23,"t":"2026-10-16T19:40:00Z","v":1465,"vw":57.216899},{"c":57.15,"h":57.28,"l":57.15,"n":58,"o":57.28,"t":"2026-10-16T19:45:00Z","v":3071,"vw":57.178409},{"c":57.36,"h":57.36,"l":57.09,"n":144,"o":57.09,"t":"2026-10-16T19:50:00Z","v":6503,"vw":57.151284},{"c":57.35,"h":57.475,"l":57.29,"n":157,"o":57.3,"t":"2026-10-16T19:55:00Z","v":9495,"vw":57.354439},{"c":57.38,"h":57.38,"l":57.38,"n":3,"o":57.38,"t":"2026-10-16T20:00:00Z","v":2632,"vw":57.38},{"c":57.64,"h":57.64,"l":57.64,"n":1,"o":57.64,"t":"2026-10-19T12:50:00Z","v":100,"vw":57.64},{"c":57.58,"h":57.58,"l":57.53,"n":22,"o":57.53,"t":"2026-10-19T13:30:00Z","v":725,"vw":57.539804},{"c":57.555,"h":57.555,"l":57.555,"n":1,"o":57.555,"t":"2026-10-19T13:35:00Z","v":100,"vw":57.555},{"c":57.555,"h":57.555,"l":57.555,"n":2,"o":57.555,"t":"2026-10-19T13:40:00Z","v":101,"vw":57.555},{"c":57.555,"h":57.555,"l":57.555,"n":2,"o":57.555,"t":"2026-10-19T13:45:00Z","v":130,"vw":57.555},{"c":57.6885,"h":57.6885,"l":57.6885,"n":2,"o":57.6885,"t":"2026-10-19T13:50:00Z","v":301,"vw":57.6885},{"c":57.555,"h":57.555,"l":57.555,"n":2,"o":57.555,"t":"2026-10-19T14:00:00Z","v":140,"vw":57.555},{"c":57.3711,"h":57.565,"l":57.3711,"n":9,"o":57.565,"t":"2026-10-19T14:05:00Z","v":623,"vw":57.471566},{"c":57.31,"h":57.45,"l":57.3,"n":25,"o":57.45,"t":"2026-10-19T14:10:00Z","v":1881,"vw":57.333683},{"c":57.31,"h":57.31,"l":57.31,"n":1,"o":57.31,"t":"2026-10-19T14:15:00Z","v":100,"vw":57.31},{"c":57.375,"h":57.375,"l":57.375,"n":2,"o":57.375,"t":"2026-10-19T14:25:00Z","v":107,"vw":57.375},{"c":57.2426,"h":57.26,"l":57.14,"n":30,"o":57.26,"t":"2026-10-19T14:30:00Z","v":1325,"vw":57.196652},{"c":57.14,"h":57.14,"l":57.14,"n":25,"o":57.14,"t":"2026-10-19T14:35:00Z","v":583,"vw":57.14},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-19T14:50:00Z","v":100,"vw":57.15},{"c":57.105,"h":57.105,"l":57.105,"n":1,"o":57.105,"t":"2026-10-19T15:00:00Z","v":100,"vw":57.105},{"c":57.1,"h":57.1,"l":57.1,"n":10,"o":57.1,"t":"2026-10-19T15:05:00Z","v":150,"vw":57.1},{"c":56.95,"h":57.09,"l":56.95,"n":59,"o":57.09,"t":"2026-10-19T15:10:00Z","v":2794,"vw":57.069286},{"c":56.95,"h":56.97,"l":56.95,"n":8,"o":56.97,"t":"2026-10-19T15:15:00Z","v":242,"vw":56.96},{"c":56.88,"h":56.88,"l":56.88,"n":3,"o":56.88,"t":"2026-10-19T15:20:00Z","v":222,"vw":56.88},{"c":56.975,"h":56.975,"l":56.85,"n":37,"o":56.975,"t":"2026-10-19T15:30:00Z","v":2013,"vw":56.943465},{"c":56.85,"h":56.9,"l":56.85,"n":15,"o":56.9,"t":"2026-10-19T15:35:00Z","v":1394,"vw":56.88},{"c":56.91,"h":56.91,"l":56.85,"n":32,"o":56.85,"t":"2026-10-19T15:40:00Z","v":716,"vw":56.8875},{"c":56.865,"h":56.865,"l":56.865,"n":5,"o":56.865,"t":"2026-10-19T15:45:00Z","v":500,"vw":56.865},{"c":56.84,"h":56.84,"l":56.84,"n":4,"o":56.84,"t":"2026-10-19T16:00:00Z","v":600,"vw":56.84},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-19T16:15:00Z","v":100,"vw":56.92},{"c":56.84,"h":56.84,"l":56.83,"n":4,"o":56.83,"t":"2026-10-19T16:20:00Z","v":227,"vw":56.835},{"c":56.98,"h":56.98,"l":56.98,"n":2,"o":56.98,"t":"2026-10-19T16:25:00Z","v":104,"vw":56.98},{"c":56.84,"h":56.84,"l":56.84,"n":3,"o":56.84,"t":"2026-10-19T16:30:00Z","v":606,"vw":56.84},{"c":56.48,"h":56.85,"l":56.48,"n":20,"o":56.85,"t":"2026-10-19T16:35:00Z","v":1054,"vw":56.686875},{"c":56.49,"h":56.49,"l":56.49,"n":4,"o":56.49,"t":"2026-10-19T16:40:00Z","v":370,"vw":56.49},{"c":56.73,"h":56.73,"l":56.5,"n":8,"o":56.73,"t":"2026-10-19T16:45:00Z","v":1147,"vw":56.543602},{"c":56.6,"h":56.73,"l":56.5,"n":23,"o":56.73,"t":"2026-10-19T17:00:00Z","v":4112,"vw":56.5515},{"c":56.725,"h":56.725,"l":56.725,"n":1,"o":56.725,"t":"2026-10-19T17:05:00Z","v":100,"vw":56.725},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-19T17:10:00Z","v":1661,"vw":56.72},{"c":56.72,"h":56.72,"l":56.72,"n":2,"o":56.72,"t":"2026-10-19T17:15:00Z","v":102,"vw":56.72},{"c":56.72,"h":56.72,"l":56.72,"n":2,"o":56.72,"t":"2026-10-19T17:35:00Z","v":857,"vw":56.72},{"c":56.49,"h":56.92,"l":56.48,"n":92,"o":56.82,"t":"2026-10-19T17:45:00Z","v":6002,"vw":56.712828},{"c":56.54,"h":56.7,"l":56.49,"n":10,"o":56.695,"t":"2026-10-19T17:50:00Z","v":1058,"vw":56.6075},{"c":56.51,"h":56.55,"l":56.51,"n":3,"o":56.55,"t":"2026-10-19T17:55:00Z","v":500,"vw":56.53},{"c":56.51,"h":56.695,"l":56.51,"n":7,"o":56.695,"t":"2026-10-19T18:05:00Z","v":600,"vw":56.547},{"c":56.56,"h":56.56,"l":56.51,"n":13,"o":56.51,"t":"2026-10-19T18:10:00Z","v":756,"vw":56.526667},{"c":56.51,"h":56.52,"l":56.51,"n":11,"o":56.515,"t":"2026-10-19T18:15:00Z","v":948,"vw":56.511875},{"c":56.61,"h":56.72,"l":56.48,"n":99,"o":56.51,"t":"2026-10-19T18:30:00Z","v":6331,"vw":56.558104},{"c":56.61,"h":56.65,"l":56.61,"n":26,"o":56.61,"t":"2026-10-19T18:35:00Z","v":1590,"vw":56.622605},{"c":56.61,"h":56.69,"l":56.61,"n":22,"o":56.69,"t":"2026-10-19T18:40:00Z","v":1005,"vw":56.658415},{"c":56.62,"h":56.76,"l":56.62,"n":51,"o":56.76,"t":"2026-10-19T18:45:00Z","v":1356,"vw":56.666154},{"c":56.84,"h":56.84,"l":56.75,"n":23,"o":56.75,"t":"2026-10-19T18:50:00Z","v":1284,"vw":56.766667},{"c":56.72,"h":56.72,"l":56.71,"n":8,"o":56.71,"t":"2026-10-19T18:55:00Z","v":391,"vw":56.716667},{"c":56.84,"h":56.84,"l":56.72,"n":18,"o":56.72,"t":"2026-10-19T19:00:00Z","v":1517,"vw":56.765657},{"c":56.79,"h":56.79,"l":56.74,"n":5,"o":56.74,"t":"2026-10-19T19:05:00Z","v":616,"vw":56.768155},{"c":56.75,"h":56.75,"l":56.75,"n":5,"o":56.75,"t":"2026-10-19T19:10:00Z","v":306,"vw":56.75},{"c":56.8,"h":56.86,"l":56.75,"n":8,"o":56.75,"t":"2026-10-19T19:15:00Z","v":836,"vw":56.776217},{"c":56.73,"h":56.7301,"l":56.73,"n":44,"o":56.7301,"t":"2026-10-19T19:20:00Z","v":1729,"vw":56.730092},{"c":56.72,"h":56.845,"l":56.72,"n":18,"o":56.845,"t":"2026-10-19T19:25:00Z","v":833,"vw":56.79},{"c":56.7,"h":56.7,"l":56.63,"n":42,"o":56.63,"t":"2026-10-19T19:30:00Z","v":1615,"vw":56.665217},{"c":56.73,"h":56.73,"l":56.72,"n":17,"o":56.72,"t":"2026-10-19T19:35:00Z","v":832,"vw":56.7275},{"c":56.67,"h":56.67,"l":56.67,"n":4,"o":56.67,"t":"2026-10-19T19:40:00Z","v":176,"vw":56.67},{"c":56.815,"h":56.925,"l":56.72,"n":36,"o":56.85,"t":"2026-10-19T19:45:00Z","v":1147,"vw":56.825},{"c":56.805,"h":56.805,"l":56.68,"n":22,"o":56.68,"t":"2026-10-19T19:50:00Z","v":1076,"vw":56.732113},{"c":56.47,"h":56.79,"l":56.47,"n":168,"o":56.73,"t":"2026-10-19T19:55:00Z","v":6311,"vw":56.635045},{"c":56.19,"h":56.19,"l":56.19,"n":6,"o":56.19,"t":"2026-10-19T20:00:00Z","v":3801,"vw":56.19},{"c":56.4877,"h":56.93,"l":56.45,"n":14,"o":56.45,"t":"2026-10-20T13:30:00Z","v":2431,"vw":56.542956},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-10-20T13:35:00Z","v":137,"vw":56.19},{"c":56.195,"h":56.96,"l":56.195,"n":7,"o":56.96,"t":"2026-10-20T13:40:00Z","v":376,"vw":56.5775},{"c":56.595,"h":56.94,"l":56.595,"n":3,"o":56.94,"t":"2026-10-20T13:45:00Z","v":368,"vw":56.689005},{"c":56.98,"h":56.98,"l":56.98,"n":1,"o":56.98,"t":"2026-10-20T14:00:00Z","v":100,"vw":56.98},{"c":56.67,"h":56.86,"l":56.33,"n":6,"o":56.86,"t":"2026-10-20T14:25:00Z","v":559,"vw":56.518},{"c":56.52,"h":56.52,"l":56.52,"n":4,"o":56.52,"t":"2026-10-20T14:30:00Z","v":124,"vw":56.52},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-20T14:35:00Z","v":100,"vw":56.73},{"c":56.49,"h":56.52,"l":56.49,"n":57,"o":56.51,"t":"2026-10-20T14:40:00Z","v":1796,"vw":56.502759},{"c":56.59,"h":56.61,"l":56.57,"n":18,"o":56.57,"t":"2026-10-20T14:45:00Z","v":1140,"vw":56.59},{"c":56.72,"h":56.72,"l":56.71,"n":11,"o":56.71,"t":"2026-10-20T15:00:00Z","v":625,"vw":56.715},{"c":56.81,"h":56.82,"l":56.81,"n":3,"o":56.82,"t":"2026-10-20T15:05:00Z","v":206,"vw":56.815},{"c":56.79,"h":56.82,"l":56.75,"n":38,"o":56.75,"t":"2026-10-20T15:10:00Z","v":1328,"vw":56.762222},{"c":56.82,"h":56.82,"l":56.82,"n":6,"o":56.82,"t":"2026-10-20T15:15:00Z","v":457,"vw":56.82},{"c":56.865,"h":56.92,"l":56.75,"n":6,"o":56.92,"t":"2026-10-20T15:25:00Z","v":320,"vw":56.845},{"c":56.85,"h":56.85,"l":56.85,"n":5,"o":56.85,"t":"2026-10-20T15:35:00Z","v":234,"vw":56.85},{"c":56.95,"h":56.96,"l":56.95,"n":3,"o":56.96,"t":"2026-10-20T16:05:00Z","v":201,"vw":56.955},{"c":56.77,"h":56.77,"l":56.77,"n":5,"o":56.77,"t":"2026-10-20T16:20:00Z","v":183,"vw":56.77},{"c":56.92,"h":56.92,"l":56.92,"n":2,"o":56.92,"t":"2026-10-20T16:30:00Z","v":104,"vw":56.92},{"c":56.92,"h":56.945,"l":56.58,"n":3,"o":56.58,"t":"2026-10-20T16:45:00Z","v":300,"vw":56.815},{"c":56.76,"h":56.76,"l":56.76,"n":1,"o":56.76,"t":"2026-10-20T16:50:00Z","v":690,"vw":56.76},{"c":57,"h":57,"l":56.92,"n":130,"o":56.92,"t":"2026-10-20T17:10:00Z","v":3573,"vw":56.93625},{"c":56.85,"h":56.9,"l":56.85,"n":10,"o":56.9,"t":"2026-10-20T17:15:00Z","v":547,"vw":56.88},{"c":56.85,"h":56.85,"l":56.84,"n":19,"o":56.85,"t":"2026-10-20T17:20:00Z","v":988,"vw":56.845},{"c":57.0313,"h":57.0313,"l":57.0313,"n":5,"o":57.0313,"t":"2026-10-20T17:45:00Z","v":813,"vw":57.0313},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-20T17:50:00Z","v":100,"vw":57},{"c":56.89,"h":56.89,"l":56.89,"n":3,"o":56.89,"t":"2026-10-20T17:55:00Z","v":218,"vw":56.89},{"c":56.965,"h":56.965,"l":56.965,"n":2,"o":56.965,"t":"2026-10-20T18:00:00Z","v":1435,"vw":56.965},{"c":56.88,"h":56.92,"l":56.88,"n":46,"o":56.92,"t":"2026-10-20T18:15:00Z","v":1183,"vw":56.895305},{"c":56.725,"h":56.725,"l":56.725,"n":1,"o":56.725,"t":"2026-10-20T18:20:00Z","v":500,"vw":56.725},{"c":56.84,"h":56.84,"l":56.84,"n":1,"o":56.84,"t":"2026-10-20T18:25:00Z","v":100,"vw":56.84},{"c":56.87,"h":56.87,"l":56.87,"n":3,"o":56.87,"t":"2026-10-20T18:40:00Z","v":300,"vw":56.87},{"c":56.87,"h":56.87,"l":56.87,"n":2,"o":56.87,"t":"2026-10-20T18:50:00Z","v":102,"vw":56.87},{"c":57.02,"h":57.02,"l":56.86,"n":32,"o":56.88,"t":"2026-10-20T19:00:00Z","v":3153,"vw":56.988762},{"c":57.01,"h":57.01,"l":57.01,"n":7,"o":57.01,"t":"2026-10-20T19:10:00Z","v":400,"vw":57.01},{"c":57.01,"h":57.01,"l":57.01,"n":1,"o":57.01,"t":"2026-10-20T19:15:00Z","v":100,"vw":57.01},{"c":56.94,"h":57.16,"l":56.94,"n":98,"o":57.02,"t":"2026-10-20T19:20:00Z","v":5054,"vw":57.027867},{"c":57.01,"h":57.01,"l":56.93,"n":11,"o":56.93,"t":"2026-10-20T19:25:00Z","v":554,"vw":56.97},{"c":57.11,"h":57.11,"l":57.015,"n":47,"o":57.035,"t":"2026-10-20T19:40:00Z","v":1763,"vw":57.056875},{"c":57.11,"h":57.125,"l":57.11,"n":14,"o":57.11,"t":"2026-10-20T19:45:00Z","v":673,"vw":57.113},{"c":56.915,"h":57.215,"l":56.915,"n":57,"o":57.06,"t":"2026-10-20T19:50:00Z","v":2346,"vw":57.077727},{"c":56.97,"h":57.28,"l":56.97,"n":274,"o":57.025,"t":"2026-10-20T19:55:00Z","v":11889,"vw":57.176697},{"c":57.18,"h":57.18,"l":57.18,"n":5,"o":57.18,"t":"2026-10-20T20:00:00Z","v":8193,"vw":57.18},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-20T22:30:00Z","v":300,"vw":56.33},{"c":56.35,"h":56.35,"l":56.35,"n":2,"o":56.35,"t":"2026-10-20T23:55:00Z","v":251,"vw":56.35},{"c":57.03,"h":57.03,"l":57.03,"n":3,"o":57.03,"t":"2026-10-21T13:30:00Z","v":214,"vw":57.03},{"c":57.55,"h":57.55,"l":57.52,"n":3,"o":57.52,"t":"2026-10-21T14:00:00Z","v":301,"vw":57.54},{"c":57.705,"h":57.705,"l":56.99,"n":12,"o":57.62,"t":"2026-10-21T14:05:00Z","v":1078,"vw":57.410748},{"c":57.47,"h":57.47,"l":57.47,"n":2,"o":57.47,"t":"2026-10-21T14:10:00Z","v":101,"vw":57.47},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-21T14:15:00Z","v":100,"vw":57.7},{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-10-21T14:20:00Z","v":100,"vw":57.48},{"c":57.56,"h":57.56,"l":57.48,"n":2,"o":57.48,"t":"2026-10-21T14:25:00Z","v":200,"vw":57.52},{"c":57.32,"h":57.32,"l":57.32,"n":1,"o":57.32,"t":"2026-10-21T14:30:00Z","v":100,"vw":57.32},{"c":57.46,"h":57.57,"l":57.46,"n":18,"o":57.57,"t":"2026-10-21T14:35:00Z","v":560,"vw":57.515},{"c":57.425,"h":57.64,"l":57.425,"n":50,"o":57.51,"t":"2026-10-21T14:40:00Z","v":2722,"vw":57.554217},{"c":57.26,"h":57.26,"l":57.185,"n":6,"o":57.185,"t":"2026-10-21T14:50:00Z","v":360,"vw":57.2225},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-10-21T14:55:00Z","v":600,"vw":57.4},{"c":57.185,"h":57.185,"l":57.185,"n":1,"o":57.185,"t":"2026-10-21T15:00:00Z","v":100,"vw":57.185},{"c":57.61,"h":57.61,"l":57.526,"n":2,"o":57.526,"t":"2026-10-21T15:10:00Z","v":578,"vw":57.540533},{"c":57.585,"h":57.585,"l":57.585,"n":2,"o":57.585,"t":"2026-10-21T15:15:00Z","v":105,"vw":57.585},{"c":57.58,"h":57.58,"l":57.58,"n":2,"o":57.58,"t":"2026-10-21T15:20:00Z","v":300,"vw":57.58},{"c":57.49,"h":57.49,"l":57.49,"n":1,"o":57.49,"t":"2026-10-21T15:30:00Z","v":100,"vw":57.49},{"c":57.545,"h":57.545,"l":57.5032,"n":6,"o":57.5032,"t":"2026-10-21T15:40:00Z","v":636,"vw":57.511177},{"c":57.63,"h":57.63,"l":57.55,"n":13,"o":57.55,"t":"2026-10-21T15:45:00Z","v":726,"vw":57.570253},{"c":57.46,"h":57.46,"l":57.46,"n":5,"o":57.46,"t":"2026-10-21T15:50:00Z","v":206,"vw":57.46},{"c":57.46,"h":57.47,"l":57.46,"n":20,"o":57.47,"t":"2026-10-21T15:55:00Z","v":832,"vw":57.465},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-10-21T16:00:00Z","v":100,"vw":57.46},{"c":57.46,"h":57.64,"l":57.46,"n":4,"o":57.64,"t":"2026-10-21T16:05:00Z","v":1959,"vw":57.618911},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-10-21T16:10:00Z","v":110,"vw":57.63},{"c":57.62,"h":57.62,"l":57.62,"n":6,"o":57.62,"t":"2026-10-21T16:15:00Z","v":216,"vw":57.62},{"c":57.565,"h":57.565,"l":57.565,"n":13,"o":57.565,"t":"2026-10-21T16:20:00Z","v":930,"vw":57.565},{"c":57.565,"h":57.565,"l":57.565,"n":2,"o":57.565,"t":"2026-10-21T16:30:00Z","v":126,"vw":57.565},{"c":57.44,"h":57.565,"l":57.44,"n":55,"o":57.51,"t":"2026-10-21T16:35:00Z","v":1612,"vw":57.50007},{"c":57.255,"h":57.255,"l":57.255,"n":1,"o":57.255,"t":"2026-10-21T16:45:00Z","v":100,"vw":57.255},{"c":57.52,"h":57.52,"l":57.5,"n":2,"o":57.5,"t":"2026-10-21T16:50:00Z","v":200,"vw":57.51},{"c":57.38,"h":57.38,"l":57.38,"n":2,"o":57.38,"t":"2026-10-21T16:55:00Z","v":105,"vw":57.38},{"c":57.365,"h":57.38,"l":57.29,"n":29,"o":57.38,"t":"2026-10-21T17:05:00Z","v":1554,"vw":57.325056},{"c":57.35,"h":57.35,"l":57.35,"n":4,"o":57.35,"t":"2026-10-21T17:15:00Z","v":386,"vw":57.35},{"c":57.43,"h":57.43,"l":57.43,"n":18,"o":57.43,"t":"2026-10-21T17:20:00Z","v":835,"vw":57.43},{"c":57.315,"h":57.315,"l":57.315,"n":2,"o":57.315,"t":"2026-10-21T17:25:00Z","v":103,"vw":57.315},{"c":57.47,"h":57.47,"l":57.47,"n":5,"o":57.47,"t":"2026-10-21T17:35:00Z","v":303,"vw":57.47},{"c":57.405,"h":57.5,"l":57.35,"n":11,"o":57.49,"t":"2026-10-21T17:40:00Z","v":592,"vw":57.43625},{"c":57.18,"h":57.34,"l":57.18,"n":45,"o":57.34,"t":"2026-10-21T17:45:00Z","v":2230,"vw":57.307717},{"c":57.145,"h":57.145,"l":57.145,"n":4,"o":57.145,"t":"2026-10-21T17:55:00Z","v":223,"vw":57.145},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-21T18:00:00Z","v":100,"vw":57.09},{"c":57.275,"h":57.275,"l":57.275,"n":2,"o":57.275,"t":"2026-10-21T18:15:00Z","v":101,"vw":57.275},{"c":57.19,"h":57.1933,"l":57.19,"n":18,"o":57.1933,"t":"2026-10-21T18:25:00Z","v":1465,"vw":57.191995},{"c":57.15,"h":57.16,"l":57.15,"n":14,"o":57.16,"t":"2026-10-21T18:30:00Z","v":489,"vw":57.153195},{"c":57.2,"h":57.2,"l":57.2,"n":15,"o":57.2,"t":"2026-10-21T18:35:00Z","v":324,"vw":57.2},{"c":57.24,"h":57.24,"l":57.24,"n":2,"o":57.24,"t":"2026-10-21T18:45:00Z","v":102,"vw":57.24},{"c":57.26,"h":57.26,"l":57.18,"n":32,"o":57.19,"t":"2026-10-21T18:50:00Z","v":1205,"vw":57.228572},{"c":57.33,"h":57.33,"l":57.33,"n":16,"o":57.33,"t":"2026-10-21T18:55:00Z","v":552,"vw":57.33},{"c":57.3,"h":57.3,"l":57.24,"n":10,"o":57.24,"t":"2026-10-21T19:00:00Z","v":292,"vw":57.27},{"c":57.21,"h":57.35,"l":57.21,"n":40,"o":57.35,"t":"2026-10-21T19:05:00Z","v":2189,"vw":57.276956},{"c":57.06,"h":57.06,"l":57.06,"n":2,"o":57.06,"t":"2026-10-21T19:10:00Z","v":122,"vw":57.06},{"c":57.16,"h":57.1808,"l":57.15,"n":28,"o":57.1808,"t":"2026-10-21T19:20:00Z","v":1405,"vw":57.160696},{"c":57.08,"h":57.08,"l":57.08,"n":21,"o":57.08,"t":"2026-10-21T19:25:00Z","v":718,"vw":57.08},{"c":56.955,"h":56.955,"l":56.955,"n":2,"o":56.955,"t":"2026-10-21T19:30:00Z","v":105,"vw":56.955},{"c":57.08,"h":57.13,"l":57,"n":31,"o":57.13,"t":"2026-10-21T19:40:00Z","v":1277,"vw":57.058207},{"c":56.93,"h":57.06,"l":56.93,"n":47,"o":57.06,"t":"2026-10-21T19:45:00Z","v":2190,"vw":57.013365},{"c":56.87,"h":56.92,"l":56.76,"n":45,"o":56.92,"t":"2026-10-21T19:50:00Z","v":1200,"vw":56.854167},{"c":56.49,"h":56.915,"l":56.49,"n":136,"o":56.81,"t":"2026-10-21T19:55:00Z","v":5891,"vw":56.794798},{"c":56.77,"h":56.77,"l":56.77,"n":7,"o":56.77,"t":"2026-10-21T20:00:00Z","v":6317,"vw":56.77},{"c":57.0103,"h":57.0103,"l":56.76,"n":14,"o":56.76,"t":"2026-10-22T13:30:00Z","v":3032,"vw":56.806011},{"c":56.94,"h":57.3,"l":56.94,"n":7,"o":57.24,"t":"2026-10-22T13:35:00Z","v":473,"vw":57.195},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-10-22T13:40:00Z","v":100,"vw":57.12},{"c":56.77,"h":56.77,"l":56.75,"n":7,"o":56.75,"t":"2026-10-22T13:45:00Z","v":463,"vw":56.758889},{"c":56.875,"h":56.96,"l":56.875,"n":3,"o":56.96,"t":"2026-10-22T13:50:00Z","v":238,"vw":56.9175},{"c":56.61,"h":56.8,"l":56.61,"n":2,"o":56.8,"t":"2026-10-22T13:55:00Z","v":3620,"vw":56.794751},{"c":56.63,"h":56.63,"l":56.615,"n":4,"o":56.615,"t":"2026-10-22T14:00:00Z","v":301,"vw":56.623333},{"c":56.77,"h":56.77,"l":56.77,"n":18,"o":56.77,"t":"2026-10-22T14:05:00Z","v":168,"vw":56.77},{"c":56.755,"h":56.755,"l":56.755,"n":2,"o":56.755,"t":"2026-10-22T14:15:00Z","v":101,"vw":56.755},{"c":56.755,"h":56.755,"l":56.755,"n":2,"o":56.755,"t":"2026-10-22T14:25:00Z","v":200,"vw":56.755},{"c":56.755,"h":56.755,"l":56.755,"n":4,"o":56.755,"t":"2026-10-22T14:30:00Z","v":200,"vw":56.755},{"c":56.755,"h":56.755,"l":56.755,"n":1,"o":56.755,"t":"2026-10-22T14:35:00Z","v":100,"vw":56.755},{"c":56.67,"h":56.835,"l":56.65,"n":44,"o":56.835,"t":"2026-10-22T15:20:00Z","v":1996,"vw":56.673228},{"c":56.71,"h":56.71,"l":56.7,"n":26,"o":56.7,"t":"2026-10-22T15:30:00Z","v":1197,"vw":56.70625},{"c":56.79,"h":56.8775,"l":56.77,"n":23,"o":56.77,"t":"2026-10-22T15:35:00Z","v":1884,"vw":56.793233},{"c":57.025,"h":57.025,"l":56.86,"n":35,"o":56.87,"t":"2026-10-22T16:00:00Z","v":1378,"vw":56.890396},{"c":57.03,"h":57.279,"l":57.03,"n":3,"o":57.279,"t":"2026-10-22T16:05:00Z","v":1563,"vw":57.194282},{"c":57.04,"h":57.04,"l":57.035,"n":3,"o":57.035,"t":"2026-10-22T16:10:00Z","v":250,"vw":57.0375},{"c":57.17,"h":57.17,"l":57.17,"n":2,"o":57.17,"t":"2026-10-22T16:25:00Z","v":101,"vw":57.17},{"c":57.065,"h":57.065,"l":57.065,"n":2,"o":57.065,"t":"2026-10-22T16:35:00Z","v":101,"vw":57.065},{"c":56.89,"h":56.89,"l":56.89,"n":3,"o":56.89,"t":"2026-10-22T16:40:00Z","v":712,"vw":56.89},{"c":57.18,"h":57.18,"l":56.9174,"n":23,"o":56.9174,"t":"2026-10-22T16:45:00Z","v":423,"vw":56.98305},{"c":57.235,"h":57.235,"l":57.235,"n":3,"o":57.235,"t":"2026-10-22T16:50:00Z","v":119,"vw":57.235},{"c":57.2,"h":57.2,"l":57.2,"n":16,"o":57.2,"t":"2026-10-22T16:55:00Z","v":715,"vw":57.2},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-22T17:10:00Z","v":100,"vw":57.11},{"c":57.02,"h":57.02,"l":57,"n":21,"o":57.02,"t":"2026-10-22T17:15:00Z","v":919,"vw":57.011649},{"c":57.075,"h":57.075,"l":57.075,"n":8,"o":57.075,"t":"2026-10-22T17:55:00Z","v":126,"vw":57.075},{"c":57.14,"h":57.15,"l":57.14,"n":32,"o":57.14,"t":"2026-10-22T18:05:00Z","v":766,"vw":57.145},{"c":57.059,"h":57.059,"l":57.059,"n":3,"o":57.059,"t":"2026-10-22T18:15:00Z","v":264,"vw":57.059},{"c":57.16,"h":57.16,"l":57.15,"n":37,"o":57.15,"t":"2026-10-22T18:25:00Z","v":862,"vw":57.155},{"c":57.09,"h":57.12,"l":57.075,"n":37,"o":57.12,"t":"2026-10-22T18:35:00Z","v":1293,"vw":57.097143},{"c":57.1,"h":57.1,"l":57.1,"n":13,"o":57.1,"t":"2026-10-22T18:40:00Z","v":525,"vw":57.1},{"c":57.13,"h":57.17,"l":57.13,"n":28,"o":57.17,"t":"2026-10-22T18:45:00Z","v":804,"vw":57.153},{"c":56.9075,"h":57.07,"l":56.9075,"n":85,"o":57.065,"t":"2026-10-22T19:00:00Z","v":1721,"vw":57.046389},{"c":56.89,"h":56.89,"l":56.89,"n":1,"o":56.89,"t":"2026-10-22T19:05:00Z","v":100,"vw":56.89},{"c":56.89,"h":56.89,"l":56.89,"n":2,"o":56.89,"t":"2026-10-22T19:15:00Z","v":101,"vw":56.89},{"c":56.76,"h":56.76,"l":56.76,"n":5,"o":56.76,"t":"2026-10-22T19:25:00Z","v":245,"vw":56.76},{"c":56.88,"h":56.88,"l":56.88,"n":2,"o":56.88,"t":"2026-10-22T19:30:00Z","v":105,"vw":56.88},{"c":56.96,"h":56.96,"l":56.895,"n":15,"o":56.895,"t":"2026-10-22T19:35:00Z","v":258,"vw":56.9275},{"c":56.905,"h":56.905,"l":56.905,"n":2,"o":56.905,"t":"2026-10-22T19:45:00Z","v":110,"vw":56.905},{"c":56.91,"h":56.99,"l":56.91,"n":46,"o":56.915,"t":"2026-10-22T19:50:00Z","v":1901,"vw":56.956444},{"c":56.7875,"h":56.94,"l":56.7875,"n":179,"o":56.94,"t":"2026-10-22T19:55:00Z","v":4301,"vw":56.904494},{"c":56.91,"h":56.91,"l":56.91,"n":7,"o":56.91,"t":"2026-10-22T20:00:00Z","v":4285,"vw":56.91}],"history":[{"c":38.7,"h":39.2728,"l":38.52,"n":2463,"o":39.14,"t":"2024-10-21T04:00:00Z","v":217636,"vw":38.818571},{"c":39.24,"h":39.58,"l":39,"n":3382,"o":39.2,"t":"2024-10-22T04:00:00Z","v":298042,"vw":39.270406},{"c":39,"h":39.5849,"l":38.92,"n":2677,"o":39.39,"t":"2024-10-23T04:00:00Z","v":127702,"vw":39.167354},{"c":39.04,"h":39.35,"l":38.75,"n":1907,"o":39,"t":"2024-10-24T04:00:00Z","v":135445,"vw":38.937882},{"c":38.96,"h":39.22,"l":38.8,"n":1449,"o":39.22,"t":"2024-10-25T04:00:00Z","v":103447,"vw":38.983322},{"c":38.47,"h":39.14,"l":38.47,"n":1631,"o":38.86,"t":"2024-10-28T04:00:00Z","v":113582,"vw":38.626435},{"c":38.06,"h":38.8,"l":38,"n":2578,"o":38.55,"t":"2024-10-29T04:00:00Z","v":132475,"vw":38.297134},{"c":38.55,"h":38.72,"l":38.32,"n":1740,"o":38.65,"t":"2024-10-30T04:00:00Z","v":121918,"vw":38.500796},{"c":38.57,"h":38.93,"l":38.31,"n":2664,"o":38.7,"t":"2024-10-31T04:00:00Z","v":183657,"vw":38.637509},{"c":38.97,"h":39.23,"l":38.65,"n":2009,"o":38.91,"t":"2024-11-01T04:00:00Z","v":131084,"vw":38.925285},{"c":38.88,"h":39.48,"l":38.82,"n":2081,"o":39.31,"t":"2024-11-04T05:00:00Z","v":140783,"vw":39.017164},{"c":39.5,"h":39.53,"l":38.8,"n":2534,"o":38.8,"t":"2024-11-05T05:00:00Z","v":134725,"vw":39.339687},{"c":39.28,"h":40.13,"l":38.8828,"n":4862,"o":40.01,"t":"2024-11-06T05:00:00Z","v":277647,"vw":39.436274},{"c":39.81,"h":40.16,"l":39.295,"n":3211,"o":39.62,"t":"2024-11-07T05:00:00Z","v":225571,"vw":39.739394},{"c":38.35,"h":38.98,"l":37.96,"n":3577,"o":38.75,"t":"2024-11-08T05:00:00Z","v":595239,"vw":38.3114},{"c":38.08,"h":38.42,"l":37.87,"n":2892,"o":38.01,"t":"2024-11-11T05:00:00Z","v":322772,"vw":38.13281},{"c":38.31,"h":38.39,"l":37.75,"n":2482,"o":37.82,"t":"2024-11-12T05:00:00Z","v":250938,"vw":38.134222},{"c":38.82,"h":39.06,"l":38.32,"n":2243,"o":38.32,"t":"2024-11-13T05:00:00Z","v":280837,"vw":38.81065},{"c":38.78,"h":38.97,"l":38.37,"n":1866,"o":38.79,"t":"2024-11-14T05:00:00Z","v":105650,"vw":38.704578},{"c":38.96,"h":39.2,"l":38.675,"n":2681,"o":38.78,"t":"2024-11-15T05:00:00Z","v":138062,"vw":38.970693},{"c":39,"h":39.16,"l":38.45,"n":4830,"o":38.95,"t":"2024-11-18T05:00:00Z","v":202921,"vw":38.82767},{"c":39.46,"h":39.5,"l":39.0301,"n":1983,"o":39.1,"t":"2024-11-19T05:00:00Z","v":140093,"vw":39.305921},{"c":39.63,"h":39.75,"l":39.35,"n":1381,"o":39.5,"t":"2024-11-20T05:00:00Z","v":97186,"vw":39.589921},{"c":39.76,"h":39.89,"l":39.385,"n":1653,"o":39.49,"t":"2024-11-21T05:00:00Z","v":107041,"vw":39.692008},{"c":40,"h":40,"l":39.29,"n":2286,"o":39.84,"t":"2024-11-22T05:00:00Z","v":146389,"vw":39.812713},{"c":39.59,"h":40.12,"l":39.46,"n":2199,"o":40,"t":"2024-11-25T05:00:00Z","v":196821,"vw":39.702839},{"c":40.04,"h":40.3,"l":39.5,"n":2004,"o":39.5,"t":"2024-11-26T05:00:00Z","v":97243,"vw":40.028979},{"c":40.04,"h":40.86,"l":40.04,"n":2458,"o":40.115,"t":"2024-11-27T05:00:00Z","v":193109,"vw":40.364701},{"c":40.34,"h":40.84,"l":40.07,"n":1969,"o":40.15,"t":"2024-11-29T05:00:00Z","v":188793,"vw":40.464081},{"c":39.95,"h":40.5,"l":39.73,"n":2304,"o":40.2,"t":"2024-12-02T05:00:00Z","v":108228,"vw":40.003588},{"c":39.9,"h":40.28,"l":39.69,"n":2133,"o":40.11,"t":"2024-12-03T05:00:00Z","v":134247,"vw":39.965818},{"c":39.42,"h":39.98,"l":39.38,"n":2832,"o":39.86,"t":"2024-12-04T05:00:00Z","v":123079,"vw":39.589673},{"c":39.8,"h":39.995,"l":39.6673,"n":1335,"o":39.75,"t":"2024-12-05T05:00:00Z","v":50362,"vw":39.836632},{"c":39.2,"h":39.84,"l":39.11,"n":2672,"o":39.84,"t":"2024-12-06T05:00:00Z","v":153388,"vw":39.29224},{"c":38.92,"h":39.66,"l":38.86,"n":2100,"o":39.47,"t":"2024-12-09T05:00:00Z","v":105935,"vw":39.227683},{"c":38.81,"h":38.98,"l":38.33,"n":3444,"o":38.71,"t":"2024-12-10T05:00:00Z","v":317263,"vw":38.668988},{"c":38.86,"h":39.16,"l":38.5,"n":2653,"o":38.83,"t":"2024-12-11T05:00:00Z","v":156834,"vw":38.793995},{"c":39.18,"h":39.2599,"l":38.82,"n":1803,"o":39,"t":"2024-12-12T05:00:00Z","v":80820,"vw":39.084468},{"c":39.86,"h":39.98,"l":39.15,"n":2827,"o":39.21,"t":"2024-12-13T05:00:00Z","v":165081,"vw":39.705075},{"c":40,"h":40.17,"l":39.55,"n":3279,"o":39.97,"t":"2024-12-16T05:00:00Z","v":200783,"vw":39.881327},{"c":39.98,"h":40.25,"l":39.79,"n":2883,"o":40.09,"t":"2024-12-17T05:00:00Z","v":388760,"vw":39.996222},{"c":39.95,"h":40.96,"l":39.86,"n":3422,"o":40.45,"t":"2024-12-18T05:00:00Z","v":166830,"vw":40.361975},{"c":39.99,"h":40.8,"l":39.61,"n":2711,"o":40.75,"t":"2024-12-19T05:00:00Z","v":190200,"vw":40.015925},{"c":40.49,"h":41,"l":39.71,"n":5270,"o":39.99,"t":"2024-12-20T05:00:00Z","v":1403145,"vw":40.450793},{"c":40.89,"h":40.9799,"l":40.175,"n":1761,"o":40.62,"t":"2024-12-23T05:00:00Z","v":152444,"vw":40.685906},{"c":41.09,"h":41.275,"l":40.82,"n":845,"o":41.15,"t":"2024-12-24T05:00:00Z","v":58702,"vw":41.013604},{"c":40.95,"h":41.3,"l":40.77,"n":1345,"o":41.3,"t":"2024-12-26T05:00:00Z","v":57205,"vw":41.041389},{"c":40.98,"h":41.33,"l":40.82,"n":1076,"o":41,"t":"2024-12-27T05:00:00Z","v":47149,"vw":41.034092},{"c":41.05,"h":41.3037,"l":40.4,"n":1656,"o":41.03,"t":"2024-12-30T05:00:00Z","v":83614,"vw":41.039993},{"c":42.26,"h":42.675,"l":40.95,"n":3960,"o":40.95,"t":"2024-12-31T05:00:00Z","v":242395,"vw":41.952934},{"c":42.07,"h":42.78,"l":41.67,"n":1418,"o":42.58,"t":"2025-01-02T05:00:00Z","v":185439,"vw":42.243506},{"c":42.27,"h":42.6,"l":42.2,"n":896,"o":42.44,"t":"2025-01-03T05:00:00Z","v":158916,"vw":42.33008},{"c":41.9,"h":42.75,"l":41.76,"n":1285,"o":42.75,"t":"2025-01-06T05:00:00Z","v":65982,"vw":42.086195},{"c":42.05,"h":42.17,"l":41.68,"n":1511,"o":41.9,"t":"2025-01-07T05:00:00Z","v":73142,"vw":41.943035},{"c":42.35,"h":42.35,"l":41.662,"n":1770,"o":42,"t":"2025-01-08T05:00:00Z","v":89032,"vw":42.031734},{"c":42.2,"h":42.73,"l":41.96,"n":1256,"o":42.35,"t":"2025-01-10T05:00:00Z","v":64082,"vw":42.366022},{"c":42.51,"h":43.1577,"l":42.0013,"n":1686,"o":42.02,"t":"2025-01-13T05:00:00Z","v":99353,"vw":42.501531},{"c":43.75,"h":43.99,"l":42.55,"n":2092,"o":42.55,"t":"2025-01-14T05:00:00Z","v":104619,"vw":43.574801},{"c":43.98,"h":44.49,"l":43.3276,"n":1953,"o":44,"t":"2025-01-15T05:00:00Z","v":103130,"vw":44.12763},{"c":45,"h":45,"l":43.57,"n":2350,"o":43.72,"t":"2025-01-16T05:00:00Z","v":120703,"vw":44.562388},{"c":45.32,"h":45.47,"l":44.44,"n":1414,"o":44.99,"t":"2025-01-17T05:00:00Z","v":102274,"vw":45.142435},{"c":45.2,"h":45.71,"l":44.87,"n":2424,"o":45.52,"t":"2025-01-21T05:00:00Z","v":136608,"vw":45.274463},{"c":44.37,"h":45.67,"l":44.18,"n":2210,"o":45.67,"t":"2025-01-22T05:00:00Z","v":111084,"vw":44.774229},{"c":44.31,"h":45.05,"l":44.02,"n":1541,"o":44.26,"t":"2025-01-23T05:00:00Z","v":105044,"vw":44.365951},{"c":44.19,"h":44.63,"l":43.9,"n":1335,"o":44.3,"t":"2025-01-24T05:00:00Z","v":66600,"vw":44.188919},{"c":43.49,"h":44.56,"l":43.3723,"n":2153,"o":44.44,"t":"2025-01-27T05:00:00Z","v":151101,"vw":43.606353},{"c":42.95,"h":43.79,"l":42.72,"n":3365,"o":43.79,"t":"2025-01-28T05:00:00Z","v":194327,"vw":43.090008},{"c":43.52,"h":43.7099,"l":43,"n":1969,"o":43.18,"t":"2025-01-29T05:00:00Z","v":133341,"vw":43.298982},{"c":44.33,"h":44.33,"l":42.885,"n":3947,"o":43.34,"t":"2025-01-30T05:00:00Z","v":609142,"vw":43.997806},{"c":43.37,"h":44.31,"l":43.2,"n":3685,"o":44.19,"t":"2025-01-31T05:00:00Z","v":237903,"vw":43.699423},{"c":43.85,"h":43.91,"l":42.88,"n":3879,"o":43.19,"t":"2025-02-03T05:00:00Z","v":238040,"vw":43.634777},{"c":43.17,"h":43.19,"l":42.17,"n":2502,"o":42.46,"t":"2025-02-04T05:00:00Z","v":194253,"vw":42.872915},{"c":43.01,"h":43.14,"l":42.51,"n":2056,"o":42.9,"t":"2025-02-05T05:00:00Z","v":160793,"vw":42.895678},{"c":42.48,"h":43.01,"l":42.215,"n":1769,"o":43,"t":"2025-02-06T05:00:00Z","v":118886,"vw":42.4957},{"c":41.97,"h":42.46,"l":41.63,"n":2121,"o":42.46,"t":"2025-02-07T05:00:00Z","v":133085,"vw":41.991406},{"c":42.16,"h":43.29,"l":42.07,"n":4027,"o":43.29,"t":"2025-02-10T05:00:00Z","v":331378,"vw":42.505028},{"c":41.96,"h":42.47,"l":41.61,"n":1897,"o":42.25,"t":"2025-02-11T05:00:00Z","v":123281,"vw":42.118614},{"c":41.06,"h":41.75,"l":40.8526,"n":1893,"o":41.57,"t":"2025-02-12T05:00:00Z","v":127559,"vw":41.26807},{"c":41.15,"h":41.26,"l":40.75,"n":2201,"o":41,"t":"2025-02-13T05:00:00Z","v":105389,"vw":41.061305},{"c":41.87,"h":42,"l":40.9,"n":1559,"o":41.37,"t":"2025-02-14T05:00:00Z","v":108633,"vw":41.652134},{"c":41.04,"h":41.78,"l":40.85,"n":2112,"o":41.73,"t":"2025-02-18T05:00:00Z","v":181982,"vw":41.2042},{"c":40.83,"h":41.6027,"l":40.17,"n":2861,"o":41,"t":"2025-02-19T05:00:00Z","v":236215,"vw":40.571096},{"c":40.45,"h":40.99,"l":40.01,"n":2224,"o":40.99,"t":"2025-02-20T05:00:00Z","v":141978,"vw":40.310181},{"c":40.02,"h":40.45,"l":39.58,"n":3598,"o":40.45,"t":"2025-02-21T05:00:00Z","v":347253,"vw":39.869271},{"c":40.02,"h":40.4614,"l":39.55,"n":2696,"o":40.3,"t":"2025-02-24T05:00:00Z","v":152356,"vw":40.117527},{"c":41.64,"h":41.8681,"l":39.99,"n":2669,"o":40.01,"t":"2025-02-25T05:00:00Z","v":192461,"vw":41.103647},{"c":41.68,"h":42.26,"l":41.31,"n":3032,"o":41.7,"t":"2025-02-26T05:00:00Z","v":224220,"vw":41.81077},{"c":41.67,"h":42.47,"l":41.3701,"n":2098,"o":41.97,"t":"2025-02-27T05:00:00Z","v":157100,"vw":41.967889},{"c":43.02,"h":43.02,"l":41.74,"n":2072,"o":41.74,"t":"2025-02-28T05:00:00Z","v":151158,"vw":42.41357},{"c":42.36,"h":43.12,"l":42.225,"n":2749,"o":43.04,"t":"2025-03-03T05:00:00Z","v":153388,"vw":42.622636},{"c":41.95,"h":42.62,"l":41.64,"n":1607,"o":42.3,"t":"2025-03-04T05:00:00Z","v":95674,"vw":42.109551},{"c":41.27,"h":42.18,"l":40.79,"n":1861,"o":41.92,"t":"2025-03-05T05:00:00Z","v":128137,"vw":41.321236},{"c":40.44,"h":41.3117,"l":40.28,"n":1676,"o":40.97,"t":"2025-03-06T05:00:00Z","v":114087,"vw":40.674785},{"c":41.07,"h":41.52,"l":40.37,"n":2046,"o":40.37,"t":"2025-03-07T05:00:00Z","v":164086,"vw":41.093214},{"c":40.49,"h":41.45,"l":40.28,"n":2231,"o":41.07,"t":"2025-03-10T04:00:00Z","v":274969,"vw":40.674293},{"c":40.84,"h":40.9,"l":40.3,"n":2088,"o":40.3,"t":"2025-03-11T04:00:00Z","v":118901,"vw":40.656409},{"c":40.69,"h":41.23,"l":40.515,"n":1828,"o":41,"t":"2025-03-12T04:00:00Z","v":124134,"vw":40.869688},{"c":40.94,"h":41.9497,"l":40.71,"n":2047,"o":41,"t":"2025-03-13T04:00:00Z","v":137056,"vw":41.206691},{"c":41.7,"h":41.86,"l":41.0348,"n":2953,"o":41.1,"t":"2025-03-14T04:00:00Z","v":246205,"vw":41.534435},{"c":42.64,"h":43.1,"l":41.6396,"n":3033,"o":41.99,"t":"2025-03-17T04:00:00Z","v":187738,"vw":42.720048},{"c":42.77,"h":43.135,"l":42.665,"n":2043,"o":42.75,"t":"2025-03-18T04:00:00Z","v":128062,"vw":42.904949},{"c":42.73,"h":43.15,"l":42.41,"n":2984,"o":42.8,"t":"2025-03-19T04:00:00Z","v":190218,"vw":42.730237},{"c":43.6,"h":43.74,"l":42.515,"n":3136,"o":42.79,"t":"2025-03-20T04:00:00Z","v":226402,"vw":43.231821},{"c":43.67,"h":43.96,"l":43,"n":3276,"o":43.45,"t":"2025-03-21T04:00:00Z","v":1133898,"vw":43.617142},{"c":43.71,"h":44.23,"l":43.4,"n":2950,"o":43.96,"t":"2025-03-24T04:00:00Z","v":177858,"vw":43.766519},{"c":43.75,"h":44.07,"l":43.43,"n":2336,"o":44.04,"t":"2025-03-25T04:00:00Z","v":176617,"vw":43.772388},{"c":43.85,"h":44.03,"l":43.6202,"n":1946,"o":43.98,"t":"2025-03-26T04:00:00Z","v":151583,"vw":43.852901},{"c":43.84,"h":44,"l":43.2,"n":1752,"o":43.87,"t":"2025-03-27T04:00:00Z","v":126642,"vw":43.758966},{"c":43.64,"h":43.8,"l":43.07,"n":1825,"o":43.7,"t":"2025-03-28T04:00:00Z","v":100728,"vw":43.371186},{"c":43.26,"h":43.86,"l":43.13,"n":1861,"o":43.63,"t":"2025-03-31T04:00:00Z","v":160934,"vw":43.476833},{"c":43.56,"h":43.71,"l":42.564,"n":1422,"o":43.25,"t":"2025-04-01T04:00:00Z","v":99362,"vw":43.310087},{"c":43.62,"h":43.73,"l":43.02,"n":1392,"o":43.5,"t":"2025-04-02T04:00:00Z","v":95358,"vw":43.389685},{"c":42.53,"h":43.35,"l":42.3501,"n":1925,"o":43,"t":"2025-04-03T04:00:00Z","v":155346,"vw":42.650337},{"c":39.74,"h":42.0945,"l":39.31,"n":3171,"o":42,"t":"2025-04-04T04:00:00Z","v":264252,"vw":40.144676},{"c":38.72,"h":40.0351,"l":37.8,"n":3830,"o":38.88,"t":"2025-04-07T04:00:00Z","v":271413,"vw":38.602322},{"c":37.15,"h":39.82,"l":36.9,"n":3428,"o":39.82,"t":"2025-04-08T04:00:00Z","v":296535,"vw":38.030946},{"c":38,"h":38.33,"l":34.59,"n":7321,"o":36.41,"t":"2025-04-09T04:00:00Z","v":562409,"vw":36.164822},{"c":36.04,"h":38.25,"l":35.41,"n":5257,"o":38.13,"t":"2025-04-10T04:00:00Z","v":388842,"vw":36.260731},{"c":36.06,"h":36.74,"l":34.68,"n":3620,"o":36.69,"t":"2025-04-11T04:00:00Z","v":279369,"vw":35.537928},{"c":36.99,"h":37.02,"l":36.02,"n":2896,"o":36.51,"t":"2025-04-14T04:00:00Z","v":321162,"vw":36.656225},{"c":37.48,"h":37.74,"l":36.435,"n":2824,"o":36.96,"t":"2025-04-15T04:00:00Z","v":254498,"vw":37.273778},{"c":36.52,"h":37.8812,"l":36.45,"n":2719,"o":37.34,"t":"2025-04-16T04:00:00Z","v":231108,"vw":36.94666},{"c":37.17,"h":37.5232,"l":36.6,"n":1740,"o":36.6,"t":"2025-04-17T04:00:00Z","v":142069,"vw":37.222802},{"c":36.35,"h":37.185,"l":35.75,"n":2899,"o":37,"t":"2025-04-21T04:00:00Z","v":212229,"vw":36.164106},{"c":37.98,"h":37.98,"l":36.18,"n":2229,"o":36.35,"t":"2025-04-22T04:00:00Z","v":181973,"vw":37.242586},{"c":37.5,"h":38.2357,"l":37,"n":2246,"o":38.15,"t":"2025-04-23T04:00:00Z","v":141218,"vw":37.539674},{"c":38.23,"h":38.4039,"l":37.16,"n":1850,"o":37.35,"t":"2025-04-24T04:00:00Z","v":125505,"vw":37.792237},{"c":38.75,"h":38.75,"l":37.91,"n":2019,"o":38.5,"t":"2025-04-25T04:00:00Z","v":172852,"vw":38.379166},{"c":39.65,"h":39.805,"l":38.6,"n":2663,"o":39.1,"t":"2025-04-28T04:00:00Z","v":228409,"vw":39.13619},{"c":40.08,"h":40.2499,"l":39.46,"n":3535,"o":40,"t":"2025-04-29T04:00:00Z","v":184727,"vw":39.886431},{"c":39.25,"h":40.1958,"l":39,"n":3073,"o":39.99,"t":"2025-04-30T04:00:00Z","v":302639,"vw":39.635366},{"c":38.98,"h":39.9094,"l":38.61,"n":1914,"o":39.36,"t":"2025-05-01T04:00:00Z","v":148968,"vw":39.106411},{"c":39.76,"h":39.87,"l":38.98,"n":1490,"o":39.47,"t":"2025-05-02T04:00:00Z","v":96013,"vw":39.539242},{"c":38.47,"h":40,"l":38.2451,"n":2866,"o":39.64,"t":"2025-05-05T04:00:00Z","v":223516,"vw":38.957433},{"c":38.88,"h":39.449,"l":38.3001,"n":2400,"o":39.19,"t":"2025-05-06T04:00:00Z","v":204871,"vw":38.809833},{"c":39.01,"h":39.65,"l":38.7119,"n":2793,"o":39.11,"t":"2025-05-07T04:00:00Z","v":237832,"vw":39.148506},{"c":38.31,"h":38.41,"l":37.66,"n":2645,"o":37.71,"t":"2025-05-08T04:00:00Z","v":244268,"vw":38.00658},{"c":37.83,"h":38.3,"l":37.5,"n":1969,"o":38.3,"t":"2025-05-09T04:00:00Z","v":198650,"vw":37.816869},{"c":38.91,"h":39.32,"l":38.02,"n":2778,"o":38.18,"t":"2025-05-12T04:00:00Z","v":265537,"vw":38.701754},{"c":40.44,"h":40.57,"l":38.6001,"n":3481,"o":38.89,"t":"2025-05-13T04:00:00Z","v":491705,"vw":40.183161},{"c":40.43,"h":40.91,"l":40.24,"n":1599,"o":40.64,"t":"2025-05-14T04:00:00Z","v":156012,"vw":40.528857},{"c":40.78,"h":40.95,"l":40.1401,"n":1456,"o":40.43,"t":"2025-05-15T04:00:00Z","v":122733,"vw":40.647304},{"c":41.39,"h":41.5,"l":40.6,"n":1887,"o":40.99,"t":"2025-05-16T04:00:00Z","v":145229,"vw":41.082033},{"c":41.35,"h":41.39,"l":40.8,"n":1607,"o":41,"t":"2025-05-19T04:00:00Z","v":121186,"vw":41.106086},{"c":41.7,"h":41.7,"l":41.255,"n":1176,"o":41.48,"t":"2025-05-20T04:00:00Z","v":55259,"vw":41.536761},{"c":40.61,"h":41.62,"l":40.523,"n":1445,"o":41.62,"t":"2025-05-21T04:00:00Z","v":108873,"vw":40.944039},{"c":41.09,"h":41.1799,"l":40.1,"n":1365,"o":40.5,"t":"2025-05-22T04:00:00Z","v":85707,"vw":40.87068},{"c":42.11,"h":42.14,"l":41,"n":1924,"o":41.04,"t":"2025-05-23T04:00:00Z","v":151831,"vw":41.527609},{"c":42.45,"h":42.75,"l":41.31,"n":2031,"o":42.19,"t":"2025-05-27T04:00:00Z","v":142963,"vw":42.498587},{"c":41.77,"h":42.55,"l":41.77,"n":1566,"o":42.55,"t":"2025-05-28T04:00:00Z","v":121946,"vw":41.99366},{"c":41.21,"h":42.0701,"l":41.1701,"n":1470,"o":41.79,"t":"2025-05-29T04:00:00Z","v":116729,"vw":41.358597},{"c":41.78,"h":42.0499,"l":41.0993,"n":2249,"o":41.25,"t":"2025-05-30T04:00:00Z","v":512905,"vw":41.748458},{"c":41.99,"h":42.1,"l":41.25,"n":2155,"o":41.83,"t":"2025-06-02T04:00:00Z","v":89211,"vw":41.777669},{"c":42.94,"h":43,"l":42.13,"n":1952,"o":42.37,"t":"2025-06-03T04:00:00Z","v":86978,"vw":42.736994},{"c":42.17,"h":43.4,"l":42.17,"n":3998,"o":43,"t":"2025-06-04T04:00:00Z","v":174304,"vw":42.748686},{"c":42.48,"h":42.48,"l":41.95,"n":1514,"o":42.29,"t":"2025-06-05T04:00:00Z","v":91751,"vw":42.328169},{"c":42.57,"h":43,"l":42.3,"n":1331,"o":42.82,"t":"2025-06-06T04:00:00Z","v":93154,"vw":42.633305},{"c":42.53,"h":42.79,"l":42.1301,"n":2111,"o":42.79,"t":"2025-06-09T04:00:00Z","v":94116,"vw":42.520316},{"c":42.57,"h":43,"l":42.43,"n":1304,"o":42.94,"t":"2025-06-10T04:00:00Z","v":61883,"vw":42.638077},{"c":42.65,"h":42.8899,"l":42.3019,"n":1855,"o":42.4,"t":"2025-06-11T04:00:00Z","v":77093,"vw":42.532418},{"c":43.33,"h":43.35,"l":42.38,"n":1308,"o":42.71,"t":"2025-06-12T04:00:00Z","v":113218,"vw":42.913522},{"c":43.5,"h":43.8,"l":42.95,"n":1577,"o":43.27,"t":"2025-06-13T04:00:00Z","v":147664,"vw":43.421605},{"c":43.76,"h":43.9,"l":43.17,"n":1731,"o":43.8,"t":"2025-06-16T04:00:00Z","v":98569,"vw":43.64764},{"c":43.72,"h":44.14,"l":43.4,"n":1520,"o":44.1,"t":"2025-06-17T04:00:00Z","v":104195,"vw":43.688276},{"c":42.9,"h":43.94,"l":42.34,"n":2605,"o":43.31,"t":"2025-06-18T04:00:00Z","v":181654,"vw":42.867485},{"c":43.06,"h":43.27,"l":42.72,"n":1836,"o":42.72,"t":"2025-06-20T04:00:00Z","v":364896,"vw":43.040032},{"c":43.04,"h":43.9699,"l":42.44,"n":1283,"o":43.27,"t":"2025-06-23T04:00:00Z","v":74418,"vw":42.955987},{"c":42.89,"h":43.14,"l":42.5514,"n":1203,"o":43,"t":"2025-06-24T04:00:00Z","v":38775,"vw":42.861392},{"c":42.36,"h":42.68,"l":42.05,"n":1402,"o":42.6,"t":"2025-06-25T04:00:00Z","v":65043,"vw":42.268388},{"c":42.89,"h":43,"l":42,"n":836,"o":42.55,"t":"2025-06-26T04:00:00Z","v":42793,"vw":42.751711},{"c":43.07,"h":43.5,"l":42.7104,"n":1625,"o":43.5,"t":"2025-06-27T04:00:00Z","v":53064,"vw":43.068421},{"c":42.95,"h":43.05,"l":42.05,"n":1063,"o":42.73,"t":"2025-06-30T04:00:00Z","v":50074,"vw":42.833486},{"c":42.76,"h":43.1839,"l":42.45,"n":1866,"o":42.65,"t":"2025-07-01T04:00:00Z","v":62512,"vw":42.714781},{"c":43.76,"h":43.83,"l":42.2901,"n":2531,"o":42.9899,"t":"2025-07-02T04:00:00Z","v":84382,"vw":43.415963},{"c":43.74,"h":43.74,"l":43.35,"n":566,"o":43.7,"t":"2025-07-03T04:00:00Z","v":29529,"vw":43.578124},{"c":43.75,"h":43.99,"l":43.5018,"n":965,"o":43.76,"t":"2025-07-07T04:00:00Z","v":60972,"vw":43.701348},{"c":44.61,"h":44.61,"l":43.49,"n":1195,"o":43.74,"t":"2025-07-08T04:00:00Z","v":101041,"vw":44.277714},{"c":44.15,"h":44.64,"l":43.65,"n":1026,"o":44.64,"t":"2025-07-09T04:00:00Z","v":55428,"vw":44.247709},{"c":44.27,"h":44.375,"l":43.6255,"n":797,"o":44.37,"t":"2025-07-10T04:00:00Z","v":44111,"vw":44.185728},{"c":44.41,"h":44.49,"l":43.95,"n":791,"o":44.3,"t":"2025-07-11T04:00:00Z","v":42713,"vw":44.289405},{"c":44.11,"h":44.64,"l":44.09,"n":940,"o":44.18,"t":"2025-07-14T04:00:00Z","v":48315,"vw":44.28424},{"c":44.32,"h":44.33,"l":43.55,"n":895,"o":44.01,"t":"2025-07-15T04:00:00Z","v":54540,"vw":43.989673},{"c":44.2,"h":44.43,"l":43.55,"n":1196,"o":44.41,"t":"2025-07-16T04:00:00Z","v":51489,"vw":44.142554},{"c":44.27,"h":44.43,"l":43.65,"n":1008,"o":44.43,"t":"2025-07-17T04:00:00Z","v":71646,"vw":44.068574},{"c":44.47,"h":44.74,"l":44.11,"n":960,"o":44.31,"t":"2025-07-18T04:00:00Z","v":38215,"vw":44.439122},{"c":44.2,"h":44.5699,"l":44.01,"n":1599,"o":44.44,"t":"2025-07-21T04:00:00Z","v":61407,"vw":44.221245},{"c":44.17,"h":44.41,"l":43.8001,"n":1268,"o":44.2,"t":"2025-07-22T04:00:00Z","v":86608,"vw":44.123312},{"c":44.13,"h":44.81,"l":43.8,"n":3103,"o":44.43,"t":"2025-07-23T04:00:00Z","v":99273,"vw":44.138363},{"c":43.98,"h":44.59,"l":43.5501,"n":910,"o":43.92,"t":"2025-07-24T04:00:00Z","v":51204,"vw":44.035138},{"c":44,"h":44.2199,"l":43.65,"n":693,"o":43.98,"t":"2025-07-25T04:00:00Z","v":31156,"vw":43.898926},{"c":44.22,"h":44.47,"l":43.8,"n":1286,"o":44.01,"t":"2025-07-28T04:00:00Z","v":71394,"vw":44.194062},{"c":44.87,"h":45.25,"l":44.15,"n":1597,"o":44.5,"t":"2025-07-29T04:00:00Z","v":88877,"vw":44.893892},{"c":45.77,"h":46.3499,"l":44.76,"n":1260,"o":44.95,"t":"2025-07-30T04:00:00Z","v":90952,"vw":45.71237},{"c":46.11,"h":47.24,"l":46,"n":1068,"o":46.14,"t":"2025-07-31T04:00:00Z","v":74583,"vw":46.362953},{"c":44.31,"h":48,"l":44.0701,"n":2814,"o":46.36,"t":"2025-08-01T04:00:00Z","v":201572,"vw":45.138096},{"c":45.08,"h":45.58,"l":44.37,"n":1981,"o":44.37,"t":"2025-08-04T04:00:00Z","v":164707,"vw":44.879251},{"c":44.99,"h":45.53,"l":44.8,"n":1892,"o":45.23,"t":"2025-08-05T04:00:00Z","v":142569,"vw":45.085292},{"c":43.9,"h":45.77,"l":43.65,"n":1937,"o":44.9,"t":"2025-08-06T04:00:00Z","v":152784,"vw":44.136042},{"c":45.01,"h":45.4,"l":43.9,"n":1994,"o":43.9,"t":"2025-08-07T04:00:00Z","v":152446,"vw":44.848728},{"c":43.47,"h":44.235,"l":42.9101,"n":2038,"o":43.89,"t":"2025-08-08T04:00:00Z","v":160365,"vw":43.597691},{"c":42.08,"h":43.33,"l":41.84,"n":1806,"o":42.98,"t":"2025-08-11T04:00:00Z","v":109692,"vw":42.328787},{"c":42.6,"h":42.82,"l":41.72,"n":1111,"o":41.9,"t":"2025-08-12T04:00:00Z","v":78653,"vw":42.236731},{"c":43.51,"h":43.591,"l":42.3238,"n":1746,"o":42.97,"t":"2025-08-13T04:00:00Z","v":73985,"vw":43.113436},{"c":43.76,"h":43.98,"l":43.1,"n":955,"o":43.28,"t":"2025-08-14T04:00:00Z","v":71691,"vw":43.58114},{"c":43.43,"h":44,"l":43.1001,"n":661,"o":44,"t":"2025-08-15T04:00:00Z","v":52583,"vw":43.495623},{"c":43.15,"h":43.97,"l":42.86,"n":705,"o":43.97,"t":"2025-08-18T04:00:00Z","v":47097,"vw":43.215965},{"c":43.1,"h":43.27,"l":42.56,"n":815,"o":43,"t":"2025-08-19T04:00:00Z","v":45551,"vw":42.950168},{"c":43.13,"h":43.5799,"l":42.81,"n":712,"o":43.325,"t":"2025-08-20T04:00:00Z","v":51878,"vw":43.154289},{"c":43.05,"h":43.2939,"l":42.67,"n":693,"o":42.89,"t":"2025-08-21T04:00:00Z","v":37402,"vw":43.037726},{"c":43.27,"h":43.8228,"l":43.124,"n":702,"o":43.38,"t":"2025-08-22T04:00:00Z","v":28590,"vw":43.41961},{"c":43.13,"h":43.81,"l":43.03,"n":912,"o":43.03,"t":"2025-08-25T04:00:00Z","v":47120,"vw":43.314977},{"c":43.22,"h":43.64,"l":42.75,"n":695,"o":43.1,"t":"2025-08-26T04:00:00Z","v":28632,"vw":43.112072},{"c":43.5,"h":43.63,"l":43,"n":735,"o":43,"t":"2025-08-27T04:00:00Z","v":30756,"vw":43.474855},{"c":43.37,"h":43.63,"l":42.96,"n":795,"o":43.22,"t":"2025-08-28T04:00:00Z","v":57574,"vw":43.211504},{"c":43.82,"h":44.22,"l":43.04,"n":959,"o":43.04,"t":"2025-08-29T04:00:00Z","v":60956,"vw":43.763467},{"c":43.13,"h":43.9452,"l":43.13,"n":1155,"o":43.75,"t":"2025-09-02T04:00:00Z","v":42411,"vw":43.551445},{"c":44.1,"h":44.2,"l":43.1227,"n":938,"o":43.14,"t":"2025-09-03T04:00:00Z","v":85863,"vw":43.920249},{"c":43.25,"h":43.909,"l":43.15,"n":1069,"o":43.8,"t":"2025-09-04T04:00:00Z","v":51021,"vw":43.4173},{"c":43.22,"h":43.595,"l":42.5131,"n":2012,"o":43.36,"t":"2025-09-05T04:00:00Z","v":107548,"vw":42.941232},{"c":43.57,"h":43.93,"l":42.61,"n":4538,"o":42.89,"t":"2025-09-08T04:00:00Z","v":252324,"vw":43.385305},{"c":43.69,"h":44.13,"l":43.41,"n":765,"o":43.85,"t":"2025-09-09T04:00:00Z","v":35897,"vw":43.871361},{"c":43.99,"h":44.33,"l":43.697,"n":886,"o":43.75,"t":"2025-09-10T04:00:00Z","v":41235,"vw":44.116236},{"c":44.48,"h":44.5,"l":43.52,"n":810,"o":43.99,"t":"2025-09-11T04:00:00Z","v":38107,"vw":44.228686},{"c":45.03,"h":45.12,"l":44.48,"n":851,"o":44.49,"t":"2025-09-12T04:00:00Z","v":59506,"vw":44.798939},{"c":45,"h":45.21,"l":44.8,"n":1105,"o":45.05,"t":"2025-09-15T04:00:00Z","v":55136,"vw":44.972444},{"c":45.16,"h":45.45,"l":44.695,"n":864,"o":44.84,"t":"2025-09-16T04:00:00Z","v":43084,"vw":45.176115},{"c":45.77,"h":45.9,"l":44.77,"n":1228,"o":44.77,"t":"2025-09-17T04:00:00Z","v":60044,"vw":45.688497},{"c":45.82,"h":46.3,"l":45.5,"n":1816,"o":46,"t":"2025-09-18T04:00:00Z","v":97803,"vw":45.970281},{"c":45.05,"h":46.19,"l":45.02,"n":1151,"o":45.99,"t":"2025-09-19T04:00:00Z","v":70301,"vw":45.205307},{"c":44.94,"h":45.49,"l":44.94,"n":761,"o":45.07,"t":"2025-09-22T04:00:00Z","v":54139,"vw":45.176571},{"c":45.91,"h":46.28,"l":45.14,"n":659,"o":45.19,"t":"2025-09-23T04:00:00Z","v":32314,"vw":45.816414},{"c":46.37,"h":46.65,"l":46.07,"n":770,"o":46.07,"t":"2025-09-24T04:00:00Z","v":34867,"vw":46.385645},{"c":46,"h":46.93,"l":45.86,"n":804,"o":46.64,"t":"2025-09-25T04:00:00Z","v":49091,"vw":46.276219},{"c":45.5,"h":46.5,"l":45.39,"n":889,"o":46.26,"t":"2025-09-26T04:00:00Z","v":71542,"vw":46.007073},{"c":45.02,"h":46,"l":44.8,"n":858,"o":45.75,"t":"2025-09-29T04:00:00Z","v":40566,"vw":45.155646},{"c":45.54,"h":45.56,"l":44.76,"n":1264,"o":44.76,"t":"2025-09-30T04:00:00Z","v":80319,"vw":45.254437},{"c":44.97,"h":45.85,"l":44.95,"n":1340,"o":45.37,"t":"2025-10-01T04:00:00Z","v":48802,"vw":45.163635},{"c":44.74,"h":45.15,"l":44.53,"n":1019,"o":44.99,"t":"2025-10-02T04:00:00Z","v":47736,"vw":44.782739},{"c":44.78,"h":45.05,"l":44.67,"n":628,"o":44.69,"t":"2025-10-03T04:00:00Z","v":39356,"vw":44.861112},{"c":44.87,"h":45.9999,"l":44.8,"n":748,"o":45.09,"t":"2025-10-06T04:00:00Z","v":44976,"vw":45.079112},{"c":44.98,"h":45.4613,"l":44.7297,"n":584,"o":44.81,"t":"2025-10-07T04:00:00Z","v":26931,"vw":44.998101},{"c":44.99,"h":45.06,"l":44.6,"n":658,"o":44.95,"t":"2025-10-08T04:00:00Z","v":37182,"vw":44.872763},{"c":43.4,"h":45.3906,"l":42.81,"n":2015,"o":45.08,"t":"2025-10-09T04:00:00Z","v":130912,"vw":43.8889},{"c":42.77,"h":44.2885,"l":42.35,"n":1911,"o":43.33,"t":"2025-10-10T04:00:00Z","v":88830,"vw":42.978259},{"c":43.38,"h":43.71,"l":42.6101,"n":1325,"o":43.23,"t":"2025-10-13T04:00:00Z","v":98384,"vw":43.158558},{"c":44.29,"h":44.74,"l":43.1251,"n":1363,"o":43.3,"t":"2025-10-14T04:00:00Z","v":58982,"vw":44.085839},{"c":43.58,"h":44.8325,"l":43.58,"n":1092,"o":44.18,"t":"2025-10-15T04:00:00Z","v":42616,"vw":44.187638},{"c":43.3,"h":44.12,"l":43.3,"n":919,"o":43.6,"t":"2025-10-16T04:00:00Z","v":42948,"vw":43.543118},{"c":43.65,"h":43.7899,"l":43.2,"n":809,"o":43.25,"t":"2025-10-17T04:00:00Z","v":30762,"vw":43.411814},{"c":44.13,"h":44.19,"l":43.62,"n":965,"o":43.8,"t":"2025-10-20T04:00:00Z","v":31316,"vw":43.953495},{"c":44.23,"h":44.4,"l":43.96,"n":697,"o":44.05,"t":"2025-10-21T04:00:00Z","v":28927,"vw":44.115222},{"c":44.98,"h":45.1,"l":44,"n":938,"o":44.22,"t":"2025-10-22T04:00:00Z","v":37222,"vw":44.598165},{"c":45.11,"h":45.37,"l":44.75,"n":875,"o":45.1,"t":"2025-10-23T04:00:00Z","v":52087,"vw":45.050637},{"c":45.3,"h":45.41,"l":44.95,"n":546,"o":45,"t":"2025-10-24T04:00:00Z","v":25320,"vw":45.19434},{"c":45.39,"h":45.99,"l":45.3,"n":781,"o":45.31,"t":"2025-10-27T04:00:00Z","v":45592,"vw":45.477702},{"c":45.88,"h":46.28,"l":45.39,"n":906,"o":45.54,"t":"2025-10-28T04:00:00Z","v":48022,"vw":45.819507},{"c":45,"h":46.91,"l":44.7157,"n":1457,"o":46.18,"t":"2025-10-29T04:00:00Z","v":104911,"vw":45.566993},{"c":44.45,"h":45.0247,"l":44,"n":1911,"o":44.78,"t":"2025-10-30T04:00:00Z","v":129399,"vw":44.571673},{"c":44.55,"h":45.2,"l":44,"n":1500,"o":44.35,"t":"2025-10-31T04:00:00Z","v":91601,"vw":44.662352},{"c":44.3,"h":45.04,"l":44.25,"n":1477,"o":44.8,"t":"2025-11-03T05:00:00Z","v":74442,"vw":44.589897},{"c":44.19,"h":44.755,"l":44.04,"n":1126,"o":44.5,"t":"2025-11-04T05:00:00Z","v":66950,"vw":44.445538},{"c":45.13,"h":45.445,"l":44.25,"n":1385,"o":44.25,"t":"2025-11-05T05:00:00Z","v":67100,"vw":44.933329},{"c":45.85,"h":46.11,"l":45.1248,"n":1410,"o":45.5,"t":"2025-11-06T05:00:00Z","v":89600,"vw":45.755324},{"c":44.66,"h":44.915,"l":42.8201,"n":1332,"o":43.99,"t":"2025-11-07T05:00:00Z","v":90199,"vw":43.960018},{"c":45.12,"h":45.61,"l":43.92,"n":1459,"o":45.02,"t":"2025-11-10T05:00:00Z","v":92934,"vw":45.018624},{"c":45.61,"h":45.62,"l":44.895,"n":1080,"o":45,"t":"2025-11-11T05:00:00Z","v":57654,"vw":45.215646},{"c":45.84,"h":46.1444,"l":45.07,"n":1900,"o":45.27,"t":"2025-11-12T05:00:00Z","v":124682,"vw":45.664386},{"c":45.21,"h":46.41,"l":45.1,"n":1346,"o":46.03,"t":"2025-11-13T05:00:00Z","v":90655,"vw":45.825825},{"c":45.47,"h":46.2856,"l":43.12,"n":2064,"o":43.72,"t":"2025-11-14T05:00:00Z","v":155243,"vw":45.191488},{"c":45.05,"h":45.72,"l":44.88,"n":1170,"o":45.46,"t":"2025-11-17T05:00:00Z","v":71746,"vw":45.290817},{"c":45.01,"h":45.275,"l":44.46,"n":1043,"o":44.5,"t":"2025-11-18T05:00:00Z","v":37829,"vw":44.840436},{"c":44.69,"h":45.6368,"l":44.69,"n":726,"o":45.1985,"t":"2025-11-19T05:00:00Z","v":33636,"vw":45.299072},{"c":44.54,"h":45.99,"l":44.11,"n":1543,"o":44.97,"t":"2025-11-20T05:00:00Z","v":74118,"vw":44.610279},{"c":44.84,"h":45.32,"l":44.32,"n":735,"o":44.32,"t":"2025-11-21T05:00:00Z","v":64330,"vw":44.794919},{"c":44.93,"h":45.25,"l":44.12,"n":1265,"o":44.9,"t":"2025-11-24T05:00:00Z","v":49992,"vw":44.779227},{"c":45.82,"h":45.82,"l":44.81,"n":726,"o":44.93,"t":"2025-11-25T05:00:00Z","v":34138,"vw":45.542665},{"c":46.33,"h":46.33,"l":45.8456,"n":1038,"o":45.85,"t":"2025-11-26T05:00:00Z","v":30944,"vw":46.155398},{"c":45.84,"h":46.6,"l":45.56,"n":706,"o":46.03,"t":"2025-11-28T05:00:00Z","v":34722,"vw":45.93373},{"c":46.5,"h":46.93,"l":45.56,"n":1188,"o":45.64,"t":"2025-12-01T05:00:00Z","v":56855,"vw":46.481028},{"c":45.31,"h":46.722,"l":45.0975,"n":1017,"o":46.21,"t":"2025-12-02T05:00:00Z","v":42592,"vw":45.542498},{"c":45.82,"h":46.25,"l":45.3,"n":917,"o":45.31,"t":"2025-12-03T05:00:00Z","v":48259,"vw":45.789254},{"c":46.6,"h":46.6,"l":45.36,"n":740,"o":45.86,"t":"2025-12-04T05:00:00Z","v":28897,"vw":46.236363},{"c":45.82,"h":46.81,"l":45.8,"n":1007,"o":46.31,"t":"2025-12-05T05:00:00Z","v":42328,"vw":46.119359},{"c":45.73,"h":46.2598,"l":45.5,"n":671,"o":45.8,"t":"2025-12-08T05:00:00Z","v":37710,"vw":45.764686},{"c":45.45,"h":46.23,"l":45.45,"n":780,"o":45.94,"t":"2025-12-09T05:00:00Z","v":38930,"vw":45.776024},{"c":45.02,"h":45.8599,"l":44.56,"n":1526,"o":45.32,"t":"2025-12-10T05:00:00Z","v":58536,"vw":44.98323},{"c":45.21,"h":45.45,"l":44.5,"n":858,"o":45.03,"t":"2025-12-11T05:00:00Z","v":36884,"vw":45.22702},{"c":44.75,"h":45.5,"l":44.58,"n":1072,"o":45.49,"t":"2025-12-12T05:00:00Z","v":39611,"vw":44.982265},{"c":44.94,"h":45.33,"l":44.42,"n":1008,"o":44.75,"t":"2025-12-15T05:00:00Z","v":38959,"vw":44.770555},{"c":44.18,"h":45.29,"l":43.86,"n":1827,"o":44.87,"t":"2025-12-16T05:00:00Z","v":70454,"vw":44.372419},{"c":44.22,"h":44.725,"l":44.0801,"n":917,"o":44.5,"t":"2025-12-17T05:00:00Z","v":28243,"vw":44.296355},{"c":44.06,"h":44.6299,"l":43.79,"n":1068,"o":44.5,"t":"2025-12-18T05:00:00Z","v":34640,"vw":44.101647},{"c":44.48,"h":44.64,"l":44.0101,"n":1615,"o":44.2,"t":"2025-12-19T05:00:00Z","v":141726,"vw":44.455708},{"c":44.93,"h":45.1,"l":44.3849,"n":1009,"o":44.65,"t":"2025-12-22T05:00:00Z","v":57093,"vw":44.764172},{"c":45.5,"h":45.5,"l":45.0001,"n":1012,"o":45.11,"t":"2025-12-23T05:00:00Z","v":42361,"vw":45.336198},{"c":45.3,"h":45.5,"l":44.9824,"n":515,"o":45.5,"t":"2025-12-24T05:00:00Z","v":18354,"vw":45.290083},{"c":44.85,"h":45.4999,"l":44.64,"n":608,"o":45.11,"t":"2025-12-26T05:00:00Z","v":52889,"vw":44.912692},{"c":44.21,"h":45.1299,"l":43.95,"n":1313,"o":44.75,"t":"2025-12-29T05:00:00Z","v":46732,"vw":44.653711},{"c":45.28,"h":45.37,"l":44,"n":1147,"o":44.01,"t":"2025-12-30T05:00:00Z","v":44096,"vw":44.720369},{"c":44.62,"h":45.4,"l":44.62,"n":818,"o":45.04,"t":"2025-12-31T05:00:00Z","v":38139,"vw":44.90092},{"c":47,"h":47,"l":44.6,"n":1257,"o":44.6,"t":"2026-01-02T05:00:00Z","v":64730,"vw":45.963123},{"c":47.97,"h":48,"l":46,"n":1417,"o":46.99,"t":"2026-01-05T05:00:00Z","v":78987,"vw":47.207141},{"c":45.71,"h":48.281,"l":45.52,"n":2747,"o":47.99,"t":"2026-01-06T05:00:00Z","v":152086,"vw":46.203234},{"c":46.02,"h":47.1199,"l":45.2812,"n":1501,"o":45.49,"t":"2026-01-07T05:00:00Z","v":69892,"vw":46.191041},{"c":46.75,"h":47.5899,"l":45.9125,"n":1170,"o":46.06,"t":"2026-01-08T05:00:00Z","v":63792,"vw":46.77664},{"c":47.77,"h":47.83,"l":46.52,"n":983,"o":46.75,"t":"2026-01-09T05:00:00Z","v":37322,"vw":47.263964},{"c":47.2,"h":48.031,"l":46.8384,"n":1355,"o":47.44,"t":"2026-01-12T05:00:00Z","v":65609,"vw":47.398508},{"c":48.68,"h":48.73,"l":47.21,"n":1529,"o":47.21,"t":"2026-01-13T05:00:00Z","v":86822,"vw":48.193932},{"c":48.32,"h":48.97,"l":47.93,"n":941,"o":48.22,"t":"2026-01-14T05:00:00Z","v":30984,"vw":48.294025},{"c":48.41,"h":48.5,"l":47.7,"n":993,"o":47.7,"t":"2026-01-15T05:00:00Z","v":59817,"vw":48.082649},{"c":47.76,"h":48.29,"l":46.85,"n":1789,"o":48.02,"t":"2026-01-16T05:00:00Z","v":124190,"vw":47.500894},{"c":47.76,"h":47.98,"l":46.65,"n":1668,"o":47.43,"t":"2026-01-20T05:00:00Z","v":77442,"vw":47.285298},{"c":48.43,"h":49.02,"l":47.8,"n":1152,"o":47.8,"t":"2026-01-21T05:00:00Z","v":48435,"vw":48.348987},{"c":48.09,"h":48.595,"l":47.7301,"n":842,"o":48.5,"t":"2026-01-22T05:00:00Z","v":42869,"vw":48.169698},{"c":48.3,"h":48.79,"l":48.1,"n":616,"o":48.61,"t":"2026-01-23T05:00:00Z","v":16125,"vw":48.448491},{"c":48.89,"h":49.2299,"l":48.0101,"n":875,"o":48.11,"t":"2026-01-26T05:00:00Z","v":29630,"vw":48.620774},{"c":49.98,"h":50.02,"l":48.98,"n":1039,"o":49.3,"t":"2026-01-27T05:00:00Z","v":42027,"vw":49.712503},{"c":50.21,"h":50.82,"l":49.5,"n":912,"o":49.71,"t":"2026-01-28T05:00:00Z","v":46590,"vw":50.039126},{"c":51.44,"h":51.7732,"l":50.1001,"n":915,"o":50.96,"t":"2026-01-29T05:00:00Z","v":44024,"vw":51.026013},{"c":49.69,"h":51.42,"l":48.65,"n":2000,"o":51.38,"t":"2026-01-30T05:00:00Z","v":122647,"vw":49.834562},{"c":50.17,"h":50.92,"l":49,"n":1433,"o":49.99,"t":"2026-02-02T05:00:00Z","v":82156,"vw":50.175702},{"c":51.52,"h":51.85,"l":50.33,"n":1053,"o":50.67,"t":"2026-02-03T05:00:00Z","v":83587,"vw":51.180676},{"c":52.88,"h":53.52,"l":51.965,"n":1714,"o":51.99,"t":"2026-02-04T05:00:00Z","v":101359,"vw":52.765538},{"c":51.31,"h":51.7,"l":50.313,"n":1404,"o":51.3,"t":"2026-02-05T05:00:00Z","v":84767,"vw":51.289977},{"c":52.59,"h":53.32,"l":51.125,"n":3068,"o":51.19,"t":"2026-02-06T05:00:00Z","v":159739,"vw":52.543222},{"c":52.87,"h":53.6799,"l":50.75,"n":1061,"o":52.14,"t":"2026-02-09T05:00:00Z","v":66987,"vw":52.726011},{"c":53.14,"h":53.5,"l":52.365,"n":1284,"o":52.52,"t":"2026-02-10T05:00:00Z","v":36492,"vw":53.113387},{"c":54.59,"h":54.63,"l":53.55,"n":1614,"o":53.73,"t":"2026-02-11T05:00:00Z","v":74150,"vw":54.278629},{"c":53.4,"h":55.89,"l":53.12,"n":1907,"o":54.84,"t":"2026-02-12T05:00:00Z","v":90815,"vw":54.570777},{"c":54.93,"h":55.37,"l":53.3,"n":1067,"o":53.3,"t":"2026-02-13T05:00:00Z","v":42119,"vw":54.76247},{"c":54.28,"h":55.09,"l":54.02,"n":1317,"o":55.09,"t":"2026-02-17T05:00:00Z","v":42405,"vw":54.417399},{"c":54.46,"h":55.0599,"l":54.35,"n":1234,"o":54.59,"t":"2026-02-18T05:00:00Z","v":36019,"vw":54.671363},{"c":53.76,"h":55.2,"l":53.6,"n":2169,"o":54.45,"t":"2026-02-19T05:00:00Z","v":79202,"vw":53.893183},{"c":54.56,"h":54.8299,"l":53,"n":1105,"o":53.21,"t":"2026-02-20T05:00:00Z","v":45018,"vw":53.992502},{"c":53.47,"h":54.73,"l":53.2301,"n":1412,"o":54.13,"t":"2026-02-23T05:00:00Z","v":62358,"vw":53.672552},{"c":53.74,"h":53.91,"l":53.21,"n":1049,"o":53.91,"t":"2026-02-24T05:00:00Z","v":39202,"vw":53.468302},{"c":52.05,"h":53.49,"l":51.59,"n":1438,"o":53.49,"t":"2026-02-25T05:00:00Z","v":93565,"vw":52.164164},{"c":52.29,"h":53.2946,"l":49.4633,"n":3136,"o":50.1,"t":"2026-02-26T05:00:00Z","v":159884,"vw":51.88219},{"c":51.93,"h":53.7,"l":51.32,"n":1748,"o":52.35,"t":"2026-02-27T05:00:00Z","v":84803,"vw":52.254137},{"c":54.6,"h":54.91,"l":52.43,"n":2957,"o":52.43,"t":"2026-03-02T05:00:00Z","v":116660,"vw":54.212601},{"c":53.97,"h":54.5,"l":52.89,"n":1237,"o":54.42,"t":"2026-03-03T05:00:00Z","v":42250,"vw":53.663861},{"c":53.2,"h":54.78,"l":52.55,"n":1399,"o":53.2,"t":"2026-03-04T05:00:00Z","v":63360,"vw":53.033765},{"c":53.52,"h":53.6,"l":52.5,"n":1204,"o":53.28,"t":"2026-03-05T05:00:00Z","v":64143,"vw":53.155655},{"c":52.05,"h":53.07,"l":51.3701,"n":2053,"o":53.07,"t":"2026-03-06T05:00:00Z","v":116682,"vw":52.144332},{"c":51.62,"h":53.5,"l":50.875,"n":2521,"o":52,"t":"2026-03-09T04:00:00Z","v":92927,"vw":51.894639},{"c":53.02,"h":53.14,"l":50.95,"n":1807,"o":50.95,"t":"2026-03-10T04:00:00Z","v":76343,"vw":52.550672},{"c":53.2,"h":53.78,"l":52.7393,"n":1225,"o":53,"t":"2026-03-11T04:00:00Z","v":57851,"vw":53.210876},{"c":52.96,"h":53.7,"l":52.57,"n":978,"o":53.15,"t":"2026-03-12T04:00:00Z","v":47854,"vw":53.146347},{"c":52.97,"h":53.42,"l":51.4,"n":1528,"o":53.07,"t":"2026-03-13T04:00:00Z","v":59264,"vw":52.540765},{"c":52.96,"h":53.16,"l":52,"n":1347,"o":52.63,"t":"2026-03-16T04:00:00Z","v":43363,"vw":52.824754},{"c":53.04,"h":53.57,"l":52.33,"n":1346,"o":52.75,"t":"2026-03-17T04:00:00Z","v":58161,"vw":53.003147},{"c":53.6,"h":53.7999,"l":51.71,"n":1339,"o":52.81,"t":"2026-03-18T04:00:00Z","v":54359,"vw":52.979887},{"c":53.72,"h":53.72,"l":52.915,"n":1655,"o":53.01,"t":"2026-03-19T04:00:00Z","v":44999,"vw":53.380283},{"c":52.76,"h":54.73,"l":52.3092,"n":1867,"o":53.71,"t":"2026-03-20T04:00:00Z","v":145442,"vw":53.118765},{"c":53.41,"h":53.7599,"l":51.93,"n":1751,"o":52.5,"t":"2026-03-23T04:00:00Z","v":82580,"vw":53.092972},{"c":54.23,"h":54.81,"l":53.4,"n":1273,"o":53.7,"t":"2026-03-24T04:00:00Z","v":67442,"vw":54.21572},{"c":53.75,"h":54.175,"l":53.16,"n":1143,"o":53.83,"t":"2026-03-25T04:00:00Z","v":28749,"vw":53.572037},{"c":54.17,"h":54.5,"l":53.14,"n":1028,"o":53.14,"t":"2026-03-26T04:00:00Z","v":46129,"vw":54.043767},{"c":53.12,"h":54.55,"l":52.33,"n":2089,"o":53.45,"t":"2026-03-27T04:00:00Z","v":61603,"vw":53.250171},{"c":51.4,"h":53.29,"l":50.96,"n":1506,"o":52.81,"t":"2026-03-30T04:00:00Z","v":72729,"vw":51.864692},{"c":49.76,"h":51.57,"l":48.75,"n":1646,"o":51.04,"t":"2026-03-31T04:00:00Z","v":122602,"vw":50.013298},{"c":50.45,"h":50.66,"l":48.9001,"n":1337,"o":49.18,"t":"2026-04-01T04:00:00Z","v":53917,"vw":49.726255},{"c":50.28,"h":50.79,"l":49.88,"n":820,"o":50.745,"t":"2026-04-02T04:00:00Z","v":24449,"vw":50.338755},{"c":50.09,"h":50.27,"l":47.72,"n":820,"o":47.72,"t":"2026-04-06T04:00:00Z","v":52615,"vw":49.206055},{"c":49.74,"h":50.74,"l":49.1501,"n":1357,"o":50.23,"t":"2026-04-07T04:00:00Z","v":34576,"vw":49.806412},{"c":48.75,"h":49.9999,"l":48.5,"n":1570,"o":49.66,"t":"2026-04-08T04:00:00Z","v":85409,"vw":48.942797},{"c":49.7,"h":50.25,"l":48.2101,"n":1104,"o":48.8,"t":"2026-04-09T04:00:00Z","v":41982,"vw":49.719067},{"c":49.84,"h":50.4501,"l":49.11,"n":688,"o":49.19,"t":"2026-04-10T04:00:00Z","v":33073,"vw":49.811302},{"c":49.02,"h":49.9,"l":48.82,"n":1314,"o":49.53,"t":"2026-04-13T04:00:00Z","v":61589,"vw":49.314714},{"c":48.57,"h":49.31,"l":48.07,"n":1463,"o":48.65,"t":"2026-04-14T04:00:00Z","v":60344,"vw":48.576958},{"c":48.81,"h":49.0485,"l":48,"n":1000,"o":48.17,"t":"2026-04-15T04:00:00Z","v":41622,"vw":48.604008},{"c":48.79,"h":49.95,"l":48.55,"n":1053,"o":48.95,"t":"2026-04-16T04:00:00Z","v":41198,"vw":49.070638},{"c":49.58,"h":49.775,"l":48,"n":1353,"o":48.69,"t":"2026-04-17T04:00:00Z","v":35290,"vw":49.140002},{"c":50.07,"h":50.65,"l":48.9019,"n":1178,"o":49.58,"t":"2026-04-20T04:00:00Z","v":52104,"vw":50.246595},{"c":49.21,"h":50.75,"l":49.14,"n":1320,"o":49.72,"t":"2026-04-21T04:00:00Z","v":74247,"vw":49.719598},{"c":49.6,"h":50.2,"l":49.12,"n":1962,"o":50.2,"t":"2026-04-22T04:00:00Z","v":61983,"vw":49.656233},{"c":51.5,"h":51.5,"l":50.035,"n":1235,"o":50.43,"t":"2026-04-23T04:00:00Z","v":39272,"vw":50.76712},{"c":50.41,"h":51.67,"l":50.2,"n":1796,"o":51.5,"t":"2026-04-24T04:00:00Z","v":51170,"vw":50.927817},{"c":50.49,"h":51,"l":50.07,"n":1223,"o":50.39,"t":"2026-04-27T04:00:00Z","v":44359,"vw":50.395174},{"c":50.86,"h":51,"l":50.4,"n":1612,"o":50.625,"t":"2026-04-28T04:00:00Z","v":66571,"vw":50.725655},{"c":53.06,"h":53.26,"l":51.11,"n":838,"o":51.36,"t":"2026-04-29T04:00:00Z","v":65352,"vw":52.404057},{"c":53.13,"h":53.14,"l":51.27,"n":2160,"o":53.06,"t":"2026-04-30T04:00:00Z","v":113874,"vw":52.637136},{"c":53.95,"h":54.28,"l":52.57,"n":2169,"o":53.2,"t":"2026-05-01T04:00:00Z","v":106923,"vw":53.237385},{"c":51.16,"h":53.0699,"l":51.16,"n":2289,"o":53.04,"t":"2026-05-04T04:00:00Z","v":49225,"vw":51.988472},{"c":52.58,"h":53.08,"l":51.3,"n":1481,"o":51.3,"t":"2026-05-05T04:00:00Z","v":49607,"vw":52.530442},{"c":51.24,"h":53,"l":50.22,"n":2048,"o":52.45,"t":"2026-05-06T04:00:00Z","v":65652,"vw":51.106631},{"c":51.02,"h":51.17,"l":49.915,"n":1664,"o":50.37,"t":"2026-05-07T04:00:00Z","v":80698,"vw":50.495431},{"c":51.05,"h":51.76,"l":49.4801,"n":1977,"o":50.51,"t":"2026-05-08T04:00:00Z","v":71265,"vw":50.902622},{"c":51.45,"h":51.88,"l":50.08,"n":1557,"o":51.5,"t":"2026-05-11T04:00:00Z","v":66159,"vw":51.222713},{"c":51.66,"h":51.99,"l":50.11,"n":1470,"o":51.12,"t":"2026-05-12T04:00:00Z","v":33958,"vw":50.925927},{"c":51,"h":51.96,"l":50.7,"n":1789,"o":51.96,"t":"2026-05-13T04:00:00Z","v":34195,"vw":51.119838},{"c":51.62,"h":51.89,"l":51.125,"n":1238,"o":51.125,"t":"2026-05-14T04:00:00Z","v":38650,"vw":51.568934},{"c":51.7,"h":52.37,"l":51,"n":1861,"o":51.3,"t":"2026-05-15T04:00:00Z","v":78879,"vw":51.718045},{"c":52.16,"h":52.4941,"l":50.75,"n":1639,"o":51.25,"t":"2026-05-18T04:00:00Z","v":38001,"vw":51.91781},{"c":52.31,"h":52.99,"l":51.55,"n":1503,"o":51.69,"t":"2026-05-19T04:00:00Z","v":40549,"vw":52.610523},{"c":51.26,"h":52.9899,"l":51,"n":1258,"o":51.5,"t":"2026-05-20T04:00:00Z","v":24750,"vw":51.543428},{"c":51.79,"h":52.475,"l":51.155,"n":1966,"o":51.41,"t":"2026-05-21T04:00:00Z","v":23878,"vw":51.901232},{"c":51.3,"h":51.8,"l":50.88,"n":1331,"o":51.8,"t":"2026-05-22T04:00:00Z","v":28712,"vw":51.191126},{"c":51.24,"h":51.89,"l":50.79,"n":1925,"o":51.68,"t":"2026-05-26T04:00:00Z","v":51885,"vw":51.306556},{"c":50.04,"h":50.94,"l":50.04,"n":1146,"o":50.75,"t":"2026-05-27T04:00:00Z","v":26624,"vw":50.459927},{"c":50.61,"h":50.95,"l":50.2701,"n":1150,"o":50.66,"t":"2026-05-28T04:00:00Z","v":33256,"vw":50.639719},{"c":49.38,"h":50.845,"l":49.13,"n":2368,"o":50.48,"t":"2026-05-29T04:00:00Z","v":50052,"vw":49.636617},{"c":51.13,"h":51.29,"l":49.55,"n":1635,"o":49.67,"t":"2026-06-01T04:00:00Z","v":82396,"vw":50.772394},{"c":51.95,"h":52.53,"l":51,"n":1183,"o":51.29,"t":"2026-06-02T04:00:00Z","v":25368,"vw":51.915168},{"c":51.14,"h":52.85,"l":50.91,"n":2181,"o":52.25,"t":"2026-06-03T04:00:00Z","v":51587,"vw":51.98475},{"c":52.33,"h":52.705,"l":50.5316,"n":1789,"o":50.74,"t":"2026-06-04T04:00:00Z","v":154038,"vw":52.055072},{"c":52.05,"h":52.94,"l":51.87,"n":1210,"o":52.87,"t":"2026-06-05T04:00:00Z","v":26972,"vw":52.125095},{"c":51.84,"h":53,"l":51.7241,"n":2523,"o":52.49,"t":"2026-06-08T04:00:00Z","v":29026,"vw":52.227915},{"c":51.63,"h":53.24,"l":51.35,"n":1301,"o":52,"t":"2026-06-09T04:00:00Z","v":47201,"vw":52.182526},{"c":52.49,"h":53.26,"l":51.2,"n":1781,"o":51.82,"t":"2026-06-10T04:00:00Z","v":48173,"vw":52.775154},{"c":53.81,"h":54.75,"l":51.7,"n":3150,"o":52.97,"t":"2026-06-11T04:00:00Z","v":86143,"vw":53.80557},{"c":53.02,"h":53.99,"l":50.57,"n":4032,"o":53.49,"t":"2026-06-12T04:00:00Z","v":173227,"vw":52.0558},{"c":49.52,"h":53.74,"l":49.52,"n":2838,"o":52.33,"t":"2026-06-15T04:00:00Z","v":109346,"vw":51.122721},{"c":50.22,"h":51.64,"l":49.81,"n":1925,"o":50.01,"t":"2026-06-16T04:00:00Z","v":62656,"vw":50.281796},{"c":49.13,"h":50.5275,"l":47.85,"n":2917,"o":49.8,"t":"2026-06-17T04:00:00Z","v":86715,"vw":48.924915},{"c":50.41,"h":50.41,"l":47.46,"n":3051,"o":49.17,"t":"2026-06-18T04:00:00Z","v":953171,"vw":50.1806},{"c":49.55,"h":50.23,"l":49.02,"n":2956,"o":49.92,"t":"2026-06-22T04:00:00Z","v":141865,"vw":49.505792},{"c":49.88,"h":50.53,"l":49,"n":2593,"o":49,"t":"2026-06-23T04:00:00Z","v":189316,"vw":49.950983},{"c":49.01,"h":50.02,"l":48.92,"n":3406,"o":50.02,"t":"2026-06-24T04:00:00Z","v":123196,"vw":49.295157},{"c":50.45,"h":51.1,"l":49,"n":1705,"o":49,"t":"2026-06-25T04:00:00Z","v":71031,"vw":50.20575},{"c":50.76,"h":51.085,"l":50,"n":1376,"o":50,"t":"2026-06-26T04:00:00Z","v":52862,"vw":50.706586},{"c":51.2,"h":51.49,"l":50.5195,"n":1326,"o":50.84,"t":"2026-06-29T04:00:00Z","v":49761,"vw":51.056067},{"c":51.54,"h":52,"l":51.1301,"n":1248,"o":51.48,"t":"2026-06-30T04:00:00Z","v":37674,"vw":51.586136},{"c":51.67,"h":51.89,"l":50.96,"n":1626,"o":51.09,"t":"2026-07-01T04:00:00Z","v":41685,"vw":51.491007},{"c":52.25,"h":52.5,"l":51.26,"n":1132,"o":51.55,"t":"2026-07-02T04:00:00Z","v":42857,"vw":52.126041},{"c":52.61,"h":53.18,"l":52.36,"n":1415,"o":52.5,"t":"2026-07-06T04:00:00Z","v":44984,"vw":52.810191},{"c":53.55,"h":53.98,"l":52.788,"n":1284,"o":53.21,"t":"2026-07-07T04:00:00Z","v":41908,"vw":53.465394},{"c":54.5,"h":54.5,"l":53.48,"n":1372,"o":54,"t":"2026-07-08T04:00:00Z","v":109760,"vw":54.23295},{"c":54.59,"h":54.74,"l":52.9214,"n":888,"o":54.22,"t":"2026-07-09T04:00:00Z","v":26862,"vw":54.40026},{"c":54.21,"h":54.75,"l":54,"n":1565,"o":54,"t":"2026-07-10T04:00:00Z","v":49947,"vw":54.433973},{"c":55.07,"h":55.31,"l":54.6,"n":842,"o":54.7,"t":"2026-07-13T04:00:00Z","v":43969,"vw":55.002379},{"c":55.31,"h":55.82,"l":54.5164,"n":1219,"o":54.84,"t":"2026-07-14T04:00:00Z","v":57830,"vw":55.343448},{"c":55.5,"h":55.89,"l":54.72,"n":1570,"o":55.26,"t":"2026-07-15T04:00:00Z","v":66135,"vw":55.426121},{"c":56.12,"h":56.49,"l":55.7122,"n":1607,"o":55.75,"t":"2026-07-16T04:00:00Z","v":93033,"vw":56.143397},{"c":54.88,"h":56.83,"l":54.67,"n":1283,"o":56.65,"t":"2026-07-17T04:00:00Z","v":62210,"vw":55.396292},{"c":55.25,"h":56.2,"l":54.7567,"n":1147,"o":55.3,"t":"2026-07-20T04:00:00Z","v":54166,"vw":55.502764},{"c":55.24,"h":55.49,"l":54.19,"n":1258,"o":54.19,"t":"2026-07-21T04:00:00Z","v":60414,"vw":55.148605},{"c":57.22,"h":57.72,"l":55.25,"n":958,"o":55.83,"t":"2026-07-22T04:00:00Z","v":58869,"vw":57.08285},{"c":57.76,"h":58.32,"l":57.22,"n":1390,"o":57.22,"t":"2026-07-23T04:00:00Z","v":71340,"vw":57.93253},{"c":57.19,"h":59,"l":56.9675,"n":986,"o":58.14,"t":"2026-07-24T04:00:00Z","v":62880,"vw":58.012015},{"c":56.98,"h":58.1,"l":56.01,"n":1422,"o":56.5,"t":"2026-07-27T04:00:00Z","v":55253,"vw":57.313835},{"c":57.7,"h":58.45,"l":56.66,"n":1277,"o":56.66,"t":"2026-07-28T04:00:00Z","v":47304,"vw":57.394448},{"c":58.69,"h":59.33,"l":57.14,"n":1841,"o":57.14,"t":"2026-07-29T04:00:00Z","v":94367,"vw":58.619674},{"c":59.15,"h":59.32,"l":57.79,"n":2348,"o":59.1,"t":"2026-07-30T04:00:00Z","v":110050,"vw":58.939287},{"c":60.31,"h":61.5,"l":58.725,"n":4898,"o":59.16,"t":"2026-07-31T04:00:00Z","v":212640,"vw":60.383459},{"c":58.03,"h":59.99,"l":57.185,"n":2318,"o":58.8,"t":"2026-08-03T04:00:00Z","v":114536,"vw":58.07259},{"c":58.08,"h":58.93,"l":56.5549,"n":1461,"o":57.16,"t":"2026-08-04T04:00:00Z","v":76128,"vw":57.868344},{"c":57.11,"h":58.08,"l":54.09,"n":2945,"o":57,"t":"2026-08-05T04:00:00Z","v":136994,"vw":56.090494},{"c":58.9,"h":59.305,"l":57.55,"n":1879,"o":57.81,"t":"2026-08-06T04:00:00Z","v":83878,"vw":58.564417},{"c":56.75,"h":59.035,"l":56.25,"n":2186,"o":58.86,"t":"2026-08-07T04:00:00Z","v":103268,"vw":57.128972},{"c":59.3,"h":59.77,"l":56.3279,"n":1845,"o":56.99,"t":"2026-08-10T04:00:00Z","v":176409,"vw":58.889412},{"c":58.52,"h":59.8199,"l":58.52,"n":2008,"o":58.87,"t":"2026-08-11T04:00:00Z","v":60091,"vw":59.099646},{"c":60,"h":60,"l":58.5101,"n":1723,"o":59.08,"t":"2026-08-12T04:00:00Z","v":74783,"vw":59.377944},{"c":52.3,"h":52.76,"l":50.6,"n":19199,"o":51,"t":"2026-08-13T04:00:00Z","v":1642635,"vw":51.97444},{"c":54.01,"h":54.1,"l":52,"n":8615,"o":52.25,"t":"2026-08-14T04:00:00Z","v":566021,"vw":53.38574},{"c":53.77,"h":54.05,"l":53.15,"n":3802,"o":54,"t":"2026-08-17T04:00:00Z","v":187466,"vw":53.574562},{"c":53.74,"h":53.99,"l":53.2259,"n":3031,"o":53.75,"t":"2026-08-18T04:00:00Z","v":149573,"vw":53.59859},{"c":54.74,"h":54.74,"l":53.4,"n":3731,"o":53.5,"t":"2026-08-19T04:00:00Z","v":199217,"vw":54.111535},{"c":53.71,"h":54.85,"l":53.52,"n":4540,"o":54.85,"t":"2026-08-20T04:00:00Z","v":164934,"vw":53.96163},{"c":54.13,"h":54.26,"l":53.54,"n":3302,"o":53.96,"t":"2026-08-21T04:00:00Z","v":100451,"vw":53.976681},{"c":53.88,"h":54.4325,"l":53.6,"n":2264,"o":53.62,"t":"2026-08-24T04:00:00Z","v":124554,"vw":53.996735},{"c":53.66,"h":53.89,"l":53.34,"n":2371,"o":53.74,"t":"2026-08-25T04:00:00Z","v":136372,"vw":53.564203},{"c":54.69,"h":54.69,"l":53.16,"n":1886,"o":54,"t":"2026-08-26T04:00:00Z","v":142684,"vw":54.242959},{"c":54.94,"h":55.2425,"l":54.28,"n":1383,"o":54.43,"t":"2026-08-27T04:00:00Z","v":52900,"vw":54.803237},{"c":54.79,"h":55.42,"l":54.39,"n":1374,"o":54.53,"t":"2026-08-28T04:00:00Z","v":145092,"vw":54.957775},{"c":55.47,"h":55.67,"l":54.8401,"n":1612,"o":54.85,"t":"2026-08-31T04:00:00Z","v":84181,"vw":55.392389},{"c":56.01,"h":56.17,"l":55.25,"n":1769,"o":55.25,"t":"2026-09-01T04:00:00Z","v":82565,"vw":55.782481},{"c":55.46,"h":55.89,"l":55.1246,"n":1506,"o":55.89,"t":"2026-09-02T04:00:00Z","v":61554,"vw":55.486506},{"c":55.27,"h":55.975,"l":54.98,"n":1471,"o":55.65,"t":"2026-09-03T04:00:00Z","v":76727,"vw":55.239175},{"c":55.7,"h":55.745,"l":55.1875,"n":1657,"o":55.5,"t":"2026-09-04T04:00:00Z","v":50191,"vw":55.55968},{"c":55.82,"h":56.38,"l":55.5401,"n":3069,"o":56.13,"t":"2026-09-08T04:00:00Z","v":170320,"vw":55.986053},{"c":56.66,"h":56.75,"l":55.875,"n":2177,"o":56.24,"t":"2026-09-09T04:00:00Z","v":100338,"vw":56.584915},{"c":57,"h":57.23,"l":55.905,"n":5455,"o":57.23,"t":"2026-09-10T04:00:00Z","v":292526,"vw":56.815445},{"c":56.9,"h":57.96,"l":56.755,"n":4743,"o":56.93,"t":"2026-09-11T04:00:00Z","v":249061,"vw":57.297266},{"c":56.49,"h":57.2,"l":56.135,"n":3355,"o":57.05,"t":"2026-09-14T04:00:00Z","v":287368,"vw":56.586646},{"c":56.69,"h":57.24,"l":56.2533,"n":3052,"o":56.9,"t":"2026-09-15T04:00:00Z","v":125060,"vw":56.724425},{"c":56.26,"h":57.15,"l":55.83,"n":3360,"o":56.8,"t":"2026-09-16T04:00:00Z","v":154432,"vw":56.466869},{"c":56.3,"h":57.4217,"l":56.19,"n":3466,"o":56.5,"t":"2026-09-17T04:00:00Z","v":230131,"vw":56.761433},{"c":57.71,"h":57.71,"l":56.59,"n":5483,"o":56.74,"t":"2026-09-18T04:00:00Z","v":1555019,"vw":57.606239},{"c":55.75,"h":57.5935,"l":55.4243,"n":3482,"o":57,"t":"2026-09-21T04:00:00Z","v":168684,"vw":55.964425},{"c":54.16,"h":56.27,"l":54.01,"n":3746,"o":55.43,"t":"2026-09-22T04:00:00Z","v":263917,"vw":54.514264},{"c":54.97,"h":55.21,"l":54.43,"n":2010,"o":54.87,"t":"2026-09-23T04:00:00Z","v":79450,"vw":54.892735},{"c":54.48,"h":54.5692,"l":54.11,"n":2397,"o":54.41,"t":"2026-09-24T04:00:00Z","v":98826,"vw":54.373705},{"c":53.89,"h":54.0259,"l":53.18,"n":1976,"o":53.97,"t":"2026-09-25T04:00:00Z","v":110314,"vw":53.787868},{"c":53.63,"h":54.29,"l":53.31,"n":2842,"o":54.29,"t":"2026-09-28T04:00:00Z","v":187105,"vw":53.530073},{"c":53.2,"h":53.76,"l":53.17,"n":3308,"o":53.25,"t":"2026-09-29T04:00:00Z","v":127493,"vw":53.354459},{"c":53.21,"h":53.8051,"l":53.18,"n":2352,"o":53.64,"t":"2026-09-30T04:00:00Z","v":138258,"vw":53.274592},{"c":54.47,"h":54.76,"l":53.13,"n":2197,"o":53.13,"t":"2026-10-01T04:00:00Z","v":340388,"vw":54.390447},{"c":54.93,"h":54.93,"l":54.085,"n":1648,"o":54.36,"t":"2026-10-02T04:00:00Z","v":77416,"vw":54.726645},{"c":55.3,"h":55.41,"l":54.25,"n":2141,"o":54.86,"t":"2026-10-05T04:00:00Z","v":74782,"vw":55.070122},{"c":56.22,"h":56.36,"l":55.19,"n":1310,"o":55.401,"t":"2026-10-06T04:00:00Z","v":31159,"vw":55.977495},{"c":55.97,"h":56.1,"l":55.04,"n":1743,"o":56,"t":"2026-10-07T04:00:00Z","v":65189,"vw":55.700324},{"c":56.6,"h":56.73,"l":55.615,"n":1958,"o":56.27,"t":"2026-10-08T04:00:00Z","v":50034,"vw":56.282228},{"c":56.49,"h":56.78,"l":56.09,"n":1648,"o":56.58,"t":"2026-10-09T04:00:00Z","v":47203,"vw":56.431688},{"c":56.41,"h":56.9,"l":56.02,"n":1739,"o":56.9,"t":"2026-10-12T04:00:00Z","v":57878,"vw":56.301127},{"c":56.74,"h":56.92,"l":56,"n":2108,"o":56.41,"t":"2026-10-13T04:00:00Z","v":89079,"vw":56.611447},{"c":56.41,"h":57.01,"l":55.9,"n":2247,"o":57.01,"t":"2026-10-14T04:00:00Z","v":99067,"vw":56.432329},{"c":55.94,"h":56.73,"l":55.5486,"n":1852,"o":56.73,"t":"2026-10-15T04:00:00Z","v":102412,"vw":55.919965},{"c":57.38,"h":57.475,"l":56.22,"n":1397,"o":56.22,"t":"2026-10-16T04:00:00Z","v":67390,"vw":56.976447},{"c":56.19,"h":57.6885,"l":56.19,"n":1512,"o":57.53,"t":"2026-10-19T04:00:00Z","v":72094,"vw":56.729251},{"c":57.18,"h":57.28,"l":56.19,"n":1503,"o":56.45,"t":"2026-10-20T04:00:00Z","v":72718,"vw":56.981324},{"c":56.77,"h":57.705,"l":56.49,"n":1302,"o":57.03,"t":"2026-10-21T04:00:00Z","v":54234,"vw":57.227979},{"c":56.91,"h":57.3,"l":56.61,"n":1401,"o":56.76,"t":"2026-10-22T04:00:00Z","v":44951,"vw":56.906921}],"volatilityBars":[{"c":56.885,"h":57.5935,"l":56.56,"n":53,"o":57,"t":"2026-09-21T13:30:00Z","v":5402,"vw":56.938583},{"c":57.3,"h":57.3,"l":56.3601,"n":109,"o":56.93,"t":"2026-09-21T13:45:00Z","v":9791,"vw":56.957473},{"c":56.93,"h":57.37,"l":56.93,"n":9,"o":57.37,"t":"2026-09-21T14:00:00Z","v":400,"vw":57.180726},{"c":57.19,"h":57.19,"l":57.19,"n":1,"o":57.19,"t":"2026-09-21T14:15:00Z","v":100,"vw":57.19},{"c":56.85,"h":57.07,"l":56.85,"n":10,"o":56.885,"t":"2026-09-21T14:30:00Z","v":820,"vw":56.911218},{"c":56.41,"h":56.84,"l":56.4,"n":143,"o":56.84,"t":"2026-09-21T14:45:00Z","v":9977,"vw":56.656837},{"c":56.15,"h":56.49,"l":56.15,"n":50,"o":56.405,"t":"2026-09-21T15:00:00Z","v":1948,"vw":56.28883},{"c":55.85,"h":56.1,"l":55.63,"n":84,"o":56.01,"t":"2026-09-21T15:15:00Z","v":4652,"vw":55.890388},{"c":55.52,"h":55.92,"l":55.52,"n":56,"o":55.75,"t":"2026-09-21T15:30:00Z","v":2801,"vw":55.762417},{"c":55.92,"h":55.92,"l":55.4675,"n":136,"o":55.645,"t":"2026-09-21T15:45:00Z","v":6917,"vw":55.785637},{"c":55.865,"h":55.99,"l":55.865,"n":22,"o":55.97,"t":"2026-09-21T16:00:00Z","v":547,"vw":55.941667},{"c":55.8425,"h":55.8425,"l":55.7,"n":65,"o":55.72,"t":"2026-09-21T16:15:00Z","v":2098,"vw":55.800971},{"c":55.835,"h":55.94,"l":55.835,"n":37,"o":55.94,"t":"2026-09-21T16:30:00Z","v":2138,"vw":55.900006},{"c":55.8325,"h":55.91,"l":55.74,"n":44,"o":55.91,"t":"2026-09-21T16:45:00Z","v":1821,"vw":55.808208},{"c":55.89,"h":55.89,"l":55.7939,"n":27,"o":55.825,"t":"2026-09-21T17:00:00Z","v":2167,"vw":55.824073},{"c":55.655,"h":55.93,"l":55.655,"n":201,"o":55.845,"t":"2026-09-21T17:15:00Z","v":11397,"vw":55.804215},{"c":55.64,"h":55.64,"l":55.4243,"n":42,"o":55.4243,"t":"2026-09-21T17:45:00Z","v":2437,"vw":55.515579},{"c":55.6,"h":55.675,"l":55.505,"n":64,"o":55.675,"t":"2026-09-21T18:00:00Z","v":3802,"vw":55.590694},{"c":55.8899,"h":55.97,"l":55.68,"n":278,"o":55.68,"t":"2026-09-21T18:15:00Z","v":14354,"vw":55.778846},{"c":55.705,"h":55.82,"l":55.69,"n":179,"o":55.79,"t":"2026-09-21T18:30:00Z","v":5518,"vw":55.734453},{"c":55.79,"h":55.83,"l":55.705,"n":95,"o":55.705,"t":"2026-09-21T18:45:00Z","v":3443,"vw":55.765697},{"c":55.695,"h":55.85,"l":55.69,"n":130,"o":55.83,"t":"2026-09-21T19:00:00Z","v":6122,"vw":55.777374},{"c":55.72,"h":55.75,"l":55.6,"n":84,"o":55.695,"t":"2026-09-21T19:15:00Z","v":4616,"vw":55.675121},{"c":55.725,"h":55.79,"l":55.59,"n":156,"o":55.63,"t":"2026-09-21T19:30:00Z","v":7124,"vw":55.684984},{"c":55.63,"h":55.82,"l":55.53,"n":687,"o":55.725,"t":"2026-09-21T19:45:00Z","v":41838,"vw":55.709129},{"c":55.75,"h":55.75,"l":55.75,"n":5,"o":55.75,"t":"2026-09-21T20:00:00Z","v":7354,"vw":55.75},{"c":55.35,"h":55.7,"l":55.35,"n":35,"o":55.43,"t":"2026-09-22T13:30:00Z","v":4016,"vw":55.510905},{"c":55.76,"h":55.76,"l":55.57,"n":19,"o":55.58,"t":"2026-09-22T13:45:00Z","v":1371,"vw":55.608007},{"c":55.96,"h":56.01,"l":55.73,"n":29,"o":55.75,"t":"2026-09-22T14:00:00Z","v":2717,"vw":55.913082},{"c":56.13,"h":56.27,"l":55.651,"n":18,"o":56.13,"t":"2026-09-22T14:15:00Z","v":2042,"vw":56.18255},{"c":55.915,"h":56.13,"l":55.915,"n":8,"o":56.13,"t":"2026-09-22T14:30:00Z","v":809,"vw":55.990333},{"c":56.06,"h":56.06,"l":56.06,"n":2,"o":56.06,"t":"2026-09-22T14:45:00Z","v":200,"vw":56.06},{"c":56.11,"h":56.15,"l":56.04,"n":52,"o":56.04,"t":"2026-09-22T15:00:00Z","v":1076,"vw":56.112},{"c":56.06,"h":56.1399,"l":56.06,"n":26,"o":56.12,"t":"2026-09-22T15:15:00Z","v":1274,"vw":56.114988},{"c":56.19,"h":56.19,"l":56.13,"n":19,"o":56.13,"t":"2026-09-22T15:30:00Z","v":965,"vw":56.15},{"c":56.24,"h":56.24,"l":56.2,"n":11,"o":56.2,"t":"2026-09-22T15:45:00Z","v":493,"vw":56.22},{"c":56.22,"h":56.22,"l":56.22,"n":1,"o":56.22,"t":"2026-09-22T16:00:00Z","v":100,"vw":56.22},{"c":56.12,"h":56.23,"l":56.12,"n":11,"o":56.23,"t":"2026-09-22T16:15:00Z","v":718,"vw":56.178571},{"c":56.04,"h":56.21,"l":56.04,"n":47,"o":56.2,"t":"2026-09-22T16:30:00Z","v":2054,"vw":56.095231},{"c":55.91,"h":56.01,"l":55.91,"n":53,"o":56.01,"t":"2026-09-22T16:45:00Z","v":2427,"vw":55.954366},{"c":55.715,"h":55.72,"l":55.715,"n":40,"o":55.72,"t":"2026-09-22T17:00:00Z","v":1026,"vw":55.717101},{"c":55.7,"h":55.7,"l":55.7,"n":40,"o":55.7,"t":"2026-09-22T17:30:00Z","v":1075,"vw":55.7},{"c":55.34,"h":55.54,"l":55.34,"n":32,"o":55.54,"t":"2026-09-22T17:45:00Z","v":1286,"vw":55.493048},{"c":55.53,"h":55.53,"l":55.415,"n":31,"o":55.415,"t":"2026-09-22T18:00:00Z","v":1166,"vw":55.484},{"c":55.475,"h":55.475,"l":55.373,"n":14,"o":55.47,"t":"2026-09-22T18:15:00Z","v":1166,"vw":55.409892},{"c":55.31,"h":55.39,"l":55.28,"n":95,"o":55.39,"t":"2026-09-22T18:30:00Z","v":4243,"vw":55.339749},{"c":54.94,"h":55.29,"l":54.93,"n":126,"o":55.29,"t":"2026-09-22T18:45:00Z","v":9372,"vw":55.049262},{"c":54.89,"h":55,"l":54.88,"n":81,"o":54.99,"t":"2026-09-22T19:00:00Z","v":2934,"vw":54.934267},{"c":54.45,"h":54.875,"l":54.45,"n":146,"o":54.875,"t":"2026-09-22T19:15:00Z","v":11120,"vw":54.730132},{"c":54.2841,"h":54.56,"l":54.11,"n":797,"o":54.44,"t":"2026-09-22T19:30:00Z","v":42954,"vw":54.340737},{"c":54.05,"h":54.33,"l":54.01,"n":1479,"o":54.3,"t":"2026-09-22T19:45:00Z","v":74593,"vw":54.164849},{"c":54.16,"h":54.16,"l":54.02,"n":6,"o":54.02,"t":"2026-09-22T20:00:00Z","v":27386,"vw":54.159468},{"c":55.22,"h":55.22,"l":55.22,"n":4,"o":55.22,"t":"2026-09-22T22:15:00Z","v":500,"vw":55.22},{"c":54.95,"h":54.95,"l":54.95,"n":15,"o":54.95,"t":"2026-09-22T22:30:00Z","v":590,"vw":54.95},{"c":53.5,"h":53.5,"l":53.5,"n":3,"o":53.5,"t":"2026-09-23T11:00:00Z","v":201,"vw":53.5},{"c":54.87,"h":54.87,"l":54.43,"n":170,"o":54.87,"t":"2026-09-23T13:30:00Z","v":5255,"vw":54.756538},{"c":55.1999,"h":55.21,"l":54.91,"n":42,"o":55.11,"t":"2026-09-23T14:30:00Z","v":1939,"vw":55.154719},{"c":55.03,"h":55.07,"l":54.89,"n":32,"o":55.05,"t":"2026-09-23T14:45:00Z","v":1843,"vw":54.971938},{"c":54.74,"h":54.86,"l":54.74,"n":20,"o":54.745,"t":"2026-09-23T15:00:00Z","v":1315,"vw":54.757273},{"c":54.88,"h":54.92,"l":54.84,"n":17,"o":54.91,"t":"2026-09-23T15:15:00Z","v":629,"vw":54.881053},{"c":54.9,"h":55.14,"l":54.89,"n":60,"o":54.91,"t":"2026-09-23T15:30:00Z","v":3548,"vw":54.935858},{"c":54.865,"h":55.1,"l":54.865,"n":7,"o":55.1,"t":"2026-09-23T15:45:00Z","v":518,"vw":54.964366},{"c":54.9,"h":55.06,"l":54.9,"n":4,"o":55.06,"t":"2026-09-23T16:00:00Z","v":311,"vw":55.003226},{"c":54.98,"h":54.98,"l":54.97,"n":5,"o":54.97,"t":"2026-09-23T16:15:00Z","v":271,"vw":54.975},{"c":55.01,"h":55.01,"l":54.835,"n":15,"o":54.835,"t":"2026-09-23T16:30:00Z","v":1187,"vw":54.919869},{"c":54.8,"h":54.92,"l":54.8,"n":39,"o":54.92,"t":"2026-09-23T16:45:00Z","v":2543,"vw":54.83105},{"c":54.82,"h":54.92,"l":54.82,"n":4,"o":54.92,"t":"2026-09-23T17:00:00Z","v":203,"vw":54.87},{"c":54.98,"h":54.99,"l":54.82,"n":11,"o":54.93,"t":"2026-09-23T17:15:00Z","v":834,"vw":54.888649},{"c":55.03,"h":55.03,"l":54.85,"n":18,"o":54.85,"t":"2026-09-23T17:30:00Z","v":814,"vw":54.98},{"c":55,"h":55.06,"l":55,"n":14,"o":55.06,"t":"2026-09-23T17:45:00Z","v":819,"vw":55.05},{"c":55.02,"h":55.02,"l":55.01,"n":19,"o":55.01,"t":"2026-09-23T18:00:00Z","v":389,"vw":55.015},{"c":54.855,"h":55.04,"l":54.855,"n":32,"o":55.04,"t":"2026-09-23T18:15:00Z","v":1203,"vw":54.892651},{"c":54.77,"h":54.85,"l":54.77,"n":65,"o":54.85,"t":"2026-09-23T18:30:00Z","v":2445,"vw":54.81012},{"c":54.84,"h":54.89,"l":54.81,"n":46,"o":54.81,"t":"2026-09-23T18:45:00Z","v":3652,"vw":54.868194},{"c":54.88,"h":54.9,"l":54.74,"n":94,"o":54.9,"t":"2026-09-23T19:00:00Z","v":4520,"vw":54.800691},{"c":54.81,"h":54.9,"l":54.81,"n":69,"o":54.87,"t":"2026-09-23T19:15:00Z","v":3826,"vw":54.848809},{"c":54.995,"h":54.995,"l":54.8,"n":124,"o":54.8,"t":"2026-09-23T19:30:00Z","v":5943,"vw":54.902702},{"c":54.85,"h":55,"l":54.75,"n":372,"o":54.98,"t":"2026-09-23T19:45:00Z","v":16395,"vw":54.887486},{"c":54.97,"h":54.97,"l":54.97,"n":5,"o":54.97,"t":"2026-09-23T20:00:00Z","v":9115,"vw":54.97},{"c":54.245,"h":54.41,"l":54.15,"n":18,"o":54.41,"t":"2026-09-24T13:30:00Z","v":3757,"vw":54.383991},{"c":54.5,"h":54.55,"l":54.48,"n":22,"o":54.48,"t":"2026-09-24T13:45:00Z","v":1369,"vw":54.493324},{"c":54.25,"h":54.27,"l":54.25,"n":20,"o":54.27,"t":"2026-09-24T14:00:00Z","v":1062,"vw":54.256811},{"c":54.49,"h":54.5692,"l":54.3,"n":17,"o":54.5,"t":"2026-09-24T14:15:00Z","v":660,"vw":54.47184},{"c":54.5,"h":54.5,"l":54.49,"n":14,"o":54.49,"t":"2026-09-24T14:30:00Z","v":253,"vw":54.495},{"c":54.48,"h":54.48,"l":54.48,"n":9,"o":54.48,"t":"2026-09-24T14:45:00Z","v":116,"vw":54.48},{"c":54.49,"h":54.49,"l":54.49,"n":1,"o":54.49,"t":"2026-09-24T15:00:00Z","v":100,"vw":54.49},{"c":54.49,"h":54.5,"l":54.49,"n":15,"o":54.5,"t":"2026-09-24T15:15:00Z","v":278,"vw":54.495},{"c":54.47,"h":54.47,"l":54.47,"n":4,"o":54.47,"t":"2026-09-24T15:30:00Z","v":121,"vw":54.47},{"c":54.5,"h":54.5,"l":54.5,"n":3,"o":54.5,"t":"2026-09-24T16:00:00Z","v":112,"vw":54.5},{"c":54.415,"h":54.56,"l":54.25,"n":77,"o":54.3,"t":"2026-09-24T16:15:00Z","v":6021,"vw":54.390866},{"c":54.28,"h":54.415,"l":54.23,"n":50,"o":54.415,"t":"2026-09-24T16:30:00Z","v":4540,"vw":54.290976},{"c":54.49,"h":54.49,"l":54.36,"n":22,"o":54.37,"t":"2026-09-24T16:45:00Z","v":1156,"vw":54.419705},{"c":54.435,"h":54.54,"l":54.43,"n":28,"o":54.5,"t":"2026-09-24T17:00:00Z","v":996,"vw":54.469445},{"c":54.49,"h":54.49,"l":54.415,"n":6,"o":54.415,"t":"2026-09-24T17:15:00Z","v":344,"vw":54.44},{"c":54.32,"h":54.52,"l":54.32,"n":21,"o":54.52,"t":"2026-09-24T17:30:00Z","v":2635,"vw":54.415476},{"c":54.4,"h":54.415,"l":54.38,"n":30,"o":54.415,"t":"2026-09-24T17:45:00Z","v":518,"vw":54.398333},{"c":54.51,"h":54.51,"l":54.355,"n":50,"o":54.355,"t":"2026-09-24T18:00:00Z","v":1859,"vw":54.411818},{"c":54.36,"h":54.4,"l":54.28,"n":20,"o":54.4,"t":"2026-09-24T18:15:00Z","v":1283,"vw":54.323959},{"c":54.19,"h":54.3308,"l":54.19,"n":116,"o":54.31,"t":"2026-09-24T18:30:00Z","v":3456,"vw":54.272511},{"c":54.295,"h":54.37,"l":54.24,"n":75,"o":54.24,"t":"2026-09-24T18:45:00Z","v":3197,"vw":54.305739},{"c":54.3275,"h":54.35,"l":54.285,"n":68,"o":54.29,"t":"2026-09-24T19:00:00Z","v":3319,"vw":54.308553},{"c":54.33,"h":54.34,"l":54.33,"n":36,"o":54.34,"t":"2026-09-24T19:15:00Z","v":1630,"vw":54.331453},{"c":54.34,"h":54.3557,"l":54.11,"n":174,"o":54.3557,"t":"2026-09-24T19:30:00Z","v":8916,"vw":54.28107},{"c":54.49,"h":54.52,"l":54.19,"n":430,"o":54.36,"t":"2026-09-24T19:45:00Z","v":25365,"vw":54.374971},{"c":54.48,"h":54.48,"l":54.48,"n":7,"o":54.48,"t":"2026-09-24T20:00:00Z","v":10127,"vw":54.48},{"c":53.67,"h":54,"l":53.5518,"n":179,"o":53.97,"t":"2026-09-25T13:30:00Z","v":36547,"vw":53.95441},{"c":53.945,"h":53.9635,"l":53.945,"n":26,"o":53.9635,"t":"2026-09-25T13:45:00Z","v":2350,"vw":53.958488},{"c":53.945,"h":54.0259,"l":53.52,"n":23,"o":54.0259,"t":"2026-09-25T14:00:00Z","v":1605,"vw":53.836945},{"c":53.73,"h":53.73,"l":53.73,"n":2,"o":53.73,"t":"2026-09-25T14:15:00Z","v":104,"vw":53.73},{"c":53.52,"h":53.53,"l":53.52,"n":18,"o":53.53,"t":"2026-09-25T14:30:00Z","v":683,"vw":53.522088},{"c":53.55,"h":53.8283,"l":53.55,"n":17,"o":53.73,"t":"2026-09-25T14:45:00Z","v":804,"vw":53.674481},{"c":53.685,"h":53.685,"l":53.54,"n":8,"o":53.54,"t":"2026-09-25T15:00:00Z","v":217,"vw":53.6125},{"c":53.57,"h":53.58,"l":53.52,"n":29,"o":53.57,"t":"2026-09-25T15:15:00Z","v":2348,"vw":53.567143},{"c":53.52,"h":53.685,"l":53.52,"n":17,"o":53.68,"t":"2026-09-25T15:30:00Z","v":464,"vw":53.604416},{"c":53.41,"h":53.685,"l":53.41,"n":55,"o":53.685,"t":"2026-09-25T15:45:00Z","v":7555,"vw":53.505468},{"c":53.77,"h":53.77,"l":53.41,"n":6,"o":53.41,"t":"2026-09-25T16:00:00Z","v":276,"vw":53.59},{"c":53.56,"h":53.575,"l":53.56,"n":19,"o":53.575,"t":"2026-09-25T16:15:00Z","v":528,"vw":53.568333},{"c":53.37,"h":53.41,"l":53.37,"n":62,"o":53.41,"t":"2026-09-25T16:30:00Z","v":3123,"vw":53.393269},{"c":53.475,"h":53.55,"l":53.3494,"n":17,"o":53.55,"t":"2026-09-25T16:45:00Z","v":1158,"vw":53.43688},{"c":53.2801,"h":53.295,"l":53.2149,"n":10,"o":53.295,"t":"2026-09-25T17:00:00Z","v":488,"vw":53.264723},{"c":53.21,"h":53.21,"l":53.18,"n":19,"o":53.19,"t":"2026-09-25T17:15:00Z","v":1032,"vw":53.197784},{"c":53.37,"h":53.37,"l":53.19,"n":70,"o":53.19,"t":"2026-09-25T17:30:00Z","v":3565,"vw":53.29831},{"c":53.555,"h":53.68,"l":53.38,"n":67,"o":53.38,"t":"2026-09-25T17:45:00Z","v":4106,"vw":53.49129},{"c":53.84,"h":53.86,"l":53.7,"n":37,"o":53.73,"t":"2026-09-25T18:00:00Z","v":2394,"vw":53.769268},{"c":53.8,"h":53.84,"l":53.8,"n":13,"o":53.84,"t":"2026-09-25T18:15:00Z","v":3396,"vw":53.83634},{"c":53.79,"h":53.79,"l":53.78,"n":21,"o":53.79,"t":"2026-09-25T18:30:00Z","v":1014,"vw":53.788333},{"c":53.7,"h":53.8,"l":53.63,"n":57,"o":53.78,"t":"2026-09-25T18:45:00Z","v":1933,"vw":53.68},{"c":53.8,"h":53.8,"l":53.8,"n":2,"o":53.8,"t":"2026-09-25T19:00:00Z","v":138,"vw":53.8},{"c":53.725,"h":53.85,"l":53.72,"n":40,"o":53.72,"t":"2026-09-25T19:15:00Z","v":2435,"vw":53.756359},{"c":53.87,"h":53.87,"l":53.715,"n":77,"o":53.725,"t":"2026-09-25T19:30:00Z","v":4392,"vw":53.809555},{"c":53.78,"h":53.99,"l":53.71,"n":207,"o":53.8,"t":"2026-09-25T19:45:00Z","v":11453,"vw":53.849237},{"c":53.89,"h":53.89,"l":53.89,"n":7,"o":53.89,"t":"2026-09-25T20:00:00Z","v":5288,"vw":53.89},{"c":53.76,"h":54.29,"l":53.73,"n":20,"o":54.29,"t":"2026-09-28T13:30:00Z","v":921,"vw":54.034868},{"c":53.8509,"h":53.8509,"l":53.5,"n":22,"o":53.55,"t":"2026-09-28T13:45:00Z","v":1872,"vw":53.602475},{"c":53.555,"h":53.715,"l":53.555,"n":31,"o":53.715,"t":"2026-09-28T14:00:00Z","v":3889,"vw":53.700527},{"c":53.5,"h":53.7,"l":53.465,"n":60,"o":53.7,"t":"2026-09-28T14:15:00Z","v":4326,"vw":53.515203},{"c":53.5,"h":53.53,"l":53.41,"n":119,"o":53.45,"t":"2026-09-28T14:30:00Z","v":10169,"vw":53.496749},{"c":53.555,"h":53.57,"l":53.46,"n":171,"o":53.5,"t":"2026-09-28T14:45:00Z","v":19297,"vw":53.521438},{"c":53.5139,"h":53.55,"l":53.5139,"n":9,"o":53.55,"t":"2026-09-28T15:00:00Z","v":431,"vw":53.539027},{"c":53.53,"h":53.56,"l":53.465,"n":181,"o":53.48,"t":"2026-09-28T15:15:00Z","v":17129,"vw":53.491352},{"c":53.57,"h":53.61,"l":53.57,"n":33,"o":53.6,"t":"2026-09-28T15:30:00Z","v":1784,"vw":53.593203},{"c":53.5,"h":53.73,"l":53.5,"n":75,"o":53.555,"t":"2026-09-28T15:45:00Z","v":4979,"vw":53.626284},{"c":53.53,"h":53.53,"l":53.434,"n":24,"o":53.434,"t":"2026-09-28T16:00:00Z","v":3497,"vw":53.520274},{"c":53.42,"h":53.62,"l":53.4,"n":263,"o":53.5,"t":"2026-09-28T16:15:00Z","v":10877,"vw":53.507264},{"c":53.415,"h":53.42,"l":53.365,"n":18,"o":53.365,"t":"2026-09-28T16:30:00Z","v":978,"vw":53.401212},{"c":53.42,"h":53.57,"l":53.405,"n":74,"o":53.47,"t":"2026-09-28T16:45:00Z","v":9261,"vw":53.499602},{"c":53.43,"h":53.59,"l":53.43,"n":94,"o":53.51,"t":"2026-09-28T17:00:00Z","v":7950,"vw":53.500231},{"c":53.445,"h":53.445,"l":53.44,"n":10,"o":53.44,"t":"2026-09-28T17:15:00Z","v":1083,"vw":53.441471},{"c":53.455,"h":53.54,"l":53.455,"n":16,"o":53.54,"t":"2026-09-28T17:30:00Z","v":7577,"vw":53.471733},{"c":53.395,"h":53.5373,"l":53.395,"n":68,"o":53.465,"t":"2026-09-28T17:45:00Z","v":13819,"vw":53.49348},{"c":53.525,"h":53.63,"l":53.31,"n":121,"o":53.31,"t":"2026-09-28T18:00:00Z","v":10095,"vw":53.472607},{"c":53.445,"h":53.525,"l":53.41,"n":98,"o":53.525,"t":"2026-09-28T18:15:00Z","v":2541,"vw":53.457667},{"c":53.465,"h":53.465,"l":53.34,"n":57,"o":53.39,"t":"2026-09-28T18:30:00Z","v":2127,"vw":53.442333},{"c":53.555,"h":53.58,"l":53.485,"n":55,"o":53.49,"t":"2026-09-28T18:45:00Z","v":2352,"vw":53.555766},{"c":53.63,"h":53.63,"l":53.55,"n":20,"o":53.55,"t":"2026-09-28T19:00:00Z","v":662,"vw":53.603333},{"c":53.54,"h":53.61,"l":53.46,"n":59,"o":53.59,"t":"2026-09-28T19:15:00Z","v":2178,"vw":53.554008},{"c":53.64,"h":53.64,"l":53.5,"n":64,"o":53.545,"t":"2026-09-28T19:30:00Z","v":3234,"vw":53.596801},{"c":53.625,"h":53.675,"l":53.48,"n":408,"o":53.675,"t":"2026-09-28T19:45:00Z","v":22247,"vw":53.584825},{"c":53.63,"h":53.63,"l":53.63,"n":3,"o":53.63,"t":"2026-09-28T20:00:00Z","v":9423,"vw":53.63},{"c":53.34,"h":53.74,"l":53.25,"n":57,"o":53.25,"t":"2026-09-29T13:30:00Z","v":12943,"vw":53.465024},{"c":53.76,"h":53.76,"l":53.39,"n":25,"o":53.39,"t":"2026-09-29T13:45:00Z","v":1629,"vw":53.541662},{"c":53.2,"h":53.735,"l":53.2,"n":6,"o":53.735,"t":"2026-09-29T14:00:00Z","v":1304,"vw":53.280432},{"c":53.58,"h":53.59,"l":53.377,"n":14,"o":53.377,"t":"2026-09-29T14:15:00Z","v":798,"vw":53.489545},{"c":53.49,"h":53.7025,"l":53.465,"n":149,"o":53.555,"t":"2026-09-29T14:30:00Z","v":5631,"vw":53.527664},{"c":53.44,"h":53.515,"l":53.43,"n":279,"o":53.5,"t":"2026-09-29T14:45:00Z","v":10456,"vw":53.49378},{"c":53.34,"h":53.36,"l":53.3145,"n":32,"o":53.36,"t":"2026-09-29T15:00:00Z","v":1088,"vw":53.330853},{"c":53.345,"h":53.355,"l":53.32,"n":46,"o":53.355,"t":"2026-09-29T15:15:00Z","v":1003,"vw":53.338334},{"c":53.46,"h":53.46,"l":53.2799,"n":4,"o":53.2799,"t":"2026-09-29T15:30:00Z","v":228,"vw":53.38031},{"c":53.44,"h":53.44,"l":53.4,"n":55,"o":53.4,"t":"2026-09-29T15:45:00Z","v":1302,"vw":53.411418},{"c":53.46,"h":53.46,"l":53.44,"n":14,"o":53.44,"t":"2026-09-29T16:00:00Z","v":404,"vw":53.446667},{"c":53.345,"h":53.46,"l":53.345,"n":77,"o":53.46,"t":"2026-09-29T16:15:00Z","v":2457,"vw":53.3782},{"c":53.34,"h":53.38,"l":53.3,"n":52,"o":53.3,"t":"2026-09-29T16:45:00Z","v":2421,"vw":53.356092},{"c":53.285,"h":53.35,"l":53.25,"n":64,"o":53.28,"t":"2026-09-29T17:00:00Z","v":2238,"vw":53.273316},{"c":53.2622,"h":53.2622,"l":53.2622,"n":3,"o":53.2622,"t":"2026-09-29T17:15:00Z","v":534,"vw":53.2622},{"c":53.23,"h":53.29,"l":53.22,"n":78,"o":53.285,"t":"2026-09-29T17:45:00Z","v":5752,"vw":53.26248},{"c":53.3,"h":53.32,"l":53.22,"n":59,"o":53.285,"t":"2026-09-29T18:00:00Z","v":2885,"vw":53.276404},{"c":53.285,"h":53.32,"l":53.285,"n":35,"o":53.3,"t":"2026-09-29T18:15:00Z","v":1370,"vw":53.305719},{"c":53.21,"h":53.285,"l":53.2,"n":164,"o":53.285,"t":"2026-09-29T18:30:00Z","v":9808,"vw":53.231963},{"c":53.26,"h":53.28,"l":53.22,"n":92,"o":53.26,"t":"2026-09-29T18:45:00Z","v":3895,"vw":53.262706},{"c":53.33,"h":53.33,"l":53.27,"n":65,"o":53.32,"t":"2026-09-29T19:00:00Z","v":3098,"vw":53.312609},{"c":53.37,"h":53.41,"l":53.33,"n":66,"o":53.33,"t":"2026-09-29T19:15:00Z","v":2544,"vw":53.369426},{"c":53.43,"h":53.46,"l":53.34,"n":111,"o":53.34,"t":"2026-09-29T19:30:00Z","v":5425,"vw":53.417769},{"c":53.17,"h":53.52,"l":53.17,"n":519,"o":53.49,"t":"2026-09-29T19:45:00Z","v":17905,"vw":53.325369},{"c":53.2,"h":53.25,"l":53.2,"n":10,"o":53.25,"t":"2026-09-29T20:00:00Z","v":12963,"vw":53.200537},{"c":53.64,"h":53.64,"l":53.64,"n":7,"o":53.64,"t":"2026-09-30T13:30:00Z","v":664,"vw":53.64},{"c":53.645,"h":53.8051,"l":53.635,"n":15,"o":53.645,"t":"2026-09-30T14:15:00Z","v":915,"vw":53.666443},{"c":53.4,"h":53.645,"l":53.37,"n":27,"o":53.645,"t":"2026-09-30T14:30:00Z","v":821,"vw":53.554167},{"c":53.64,"h":53.64,"l":53.64,"n":4,"o":53.64,"t":"2026-09-30T14:45:00Z","v":108,"vw":53.64},{"c":53.375,"h":53.55,"l":53.37,"n":35,"o":53.55,"t":"2026-09-30T15:00:00Z","v":1354,"vw":53.422857},{"c":53.28,"h":53.53,"l":53.18,"n":134,"o":53.53,"t":"2026-09-30T15:15:00Z","v":6158,"vw":53.278799},{"c":53.35,"h":53.42,"l":53.245,"n":56,"o":53.37,"t":"2026-09-30T15:30:00Z","v":4292,"vw":53.291116},{"c":53.38,"h":53.38,"l":53.2027,"n":57,"o":53.255,"t":"2026-09-30T15:45:00Z","v":3070,"vw":53.298179},{"c":53.3001,"h":53.415,"l":53.3001,"n":10,"o":53.415,"t":"2026-09-30T16:00:00Z","v":364,"vw":53.35755},{"c":53.415,"h":53.415,"l":53.415,"n":1,"o":53.415,"t":"2026-09-30T16:15:00Z","v":100,"vw":53.415},{"c":53.415,"h":53.49,"l":53.415,"n":10,"o":53.49,"t":"2026-09-30T16:30:00Z","v":413,"vw":53.453768},{"c":53.51,"h":53.51,"l":53.51,"n":12,"o":53.51,"t":"2026-09-30T16:45:00Z","v":422,"vw":53.51},{"c":53.4,"h":53.4,"l":53.33,"n":8,"o":53.33,"t":"2026-09-30T17:15:00Z","v":545,"vw":53.365},{"c":53.46,"h":53.46,"l":53.4,"n":7,"o":53.45,"t":"2026-09-30T17:30:00Z","v":442,"vw":53.437778},{"c":53.44,"h":53.44,"l":53.385,"n":105,"o":53.385,"t":"2026-09-30T17:45:00Z","v":2554,"vw":53.431848},{"c":53.405,"h":53.51,"l":53.405,"n":36,"o":53.51,"t":"2026-09-30T18:00:00Z","v":2823,"vw":53.455218},{"c":53.35,"h":53.375,"l":53.26,"n":31,"o":53.27,"t":"2026-09-30T18:15:00Z","v":1640,"vw":53.30519},{"c":53.285,"h":53.295,"l":53.24,"n":25,"o":53.26,"t":"2026-09-30T18:30:00Z","v":1198,"vw":53.272245},{"c":53.305,"h":53.305,"l":53.305,"n":6,"o":53.305,"t":"2026-09-30T18:45:00Z","v":397,"vw":53.305},{"c":53.31,"h":53.41,"l":53.2,"n":58,"o":53.31,"t":"2026-09-30T19:00:00Z","v":4456,"vw":53.272702},{"c":53.35,"h":53.4099,"l":53.3,"n":46,"o":53.31,"t":"2026-09-30T19:15:00Z","v":2692,"vw":53.340262},{"c":53.32,"h":53.34,"l":53.21,"n":406,"o":53.32,"t":"2026-09-30T19:30:00Z","v":28153,"vw":53.250893},{"c":53.21,"h":53.455,"l":53.19,"n":617,"o":53.38,"t":"2026-09-30T19:45:00Z","v":34671,"vw":53.293132},{"c":53.21,"h":53.21,"l":53.21,"n":6,"o":53.21,"t":"2026-09-30T20:00:00Z","v":28822,"vw":53.21},{"c":53.2,"h":53.2,"l":53.13,"n":19,"o":53.13,"t":"2026-10-01T13:30:00Z","v":4199,"vw":53.132642},{"c":53.28,"h":53.28,"l":53.28,"n":4,"o":53.28,"t":"2026-10-01T13:45:00Z","v":110,"vw":53.28},{"c":53.74,"h":53.74,"l":53.51,"n":11,"o":53.51,"t":"2026-10-01T14:00:00Z","v":1128,"vw":53.706364},{"c":53.7,"h":54.08,"l":53.7,"n":3,"o":54.08,"t":"2026-10-01T14:15:00Z","v":205,"vw":53.89},{"c":54.05,"h":54.1,"l":54.05,"n":7,"o":54.1,"t":"2026-10-01T14:45:00Z","v":1254,"vw":54.095833},{"c":54.21,"h":54.25,"l":53.92,"n":179,"o":53.985,"t":"2026-10-01T15:00:00Z","v":6336,"vw":54.074823},{"c":54.34,"h":54.36,"l":54.34,"n":22,"o":54.36,"t":"2026-10-01T15:15:00Z","v":1142,"vw":54.357143},{"c":54.2,"h":54.22,"l":54.2,"n":24,"o":54.22,"t":"2026-10-01T15:30:00Z","v":772,"vw":54.213636},{"c":54.38,"h":54.38,"l":54.33,"n":21,"o":54.33,"t":"2026-10-01T15:45:00Z","v":2058,"vw":54.373399},{"c":54.267,"h":54.267,"l":54.267,"n":6,"o":54.267,"t":"2026-10-01T16:00:00Z","v":153,"vw":54.267},{"c":54.5,"h":54.5,"l":54.46,"n":26,"o":54.46,"t":"2026-10-01T16:15:00Z","v":1668,"vw":54.497333},{"c":54.76,"h":54.76,"l":54.445,"n":27,"o":54.5,"t":"2026-10-01T16:30:00Z","v":1668,"vw":54.54},{"c":54.7,"h":54.7,"l":54.555,"n":12,"o":54.6,"t":"2026-10-01T17:00:00Z","v":783,"vw":54.631},{"c":54.5,"h":54.55,"l":54.49,"n":41,"o":54.55,"t":"2026-10-01T17:15:00Z","v":2388,"vw":54.500714},{"c":54.6582,"h":54.6582,"l":54.6582,"n":1,"o":54.6582,"t":"2026-10-01T17:30:00Z","v":200,"vw":54.6582},{"c":54.39,"h":54.565,"l":54.39,"n":58,"o":54.565,"t":"2026-10-01T17:45:00Z","v":2819,"vw":54.446152},{"c":54.48,"h":54.48,"l":54.39,"n":8,"o":54.39,"t":"2026-10-01T18:15:00Z","v":376,"vw":54.422066},{"c":54.48,"h":54.48,"l":54.47,"n":8,"o":54.47,"t":"2026-10-01T18:30:00Z","v":306,"vw":54.475},{"c":54.28,"h":54.48,"l":54.28,"n":4,"o":54.48,"t":"2026-10-01T18:45:00Z","v":260,"vw":54.36},{"c":54.56,"h":54.56,"l":54.385,"n":24,"o":54.385,"t":"2026-10-01T19:00:00Z","v":1182,"vw":54.477453},{"c":54.495,"h":54.65,"l":54.42,"n":190,"o":54.57,"t":"2026-10-01T19:15:00Z","v":12537,"vw":54.572184},{"c":54.01,"h":54.4,"l":54.01,"n":99,"o":54.4,"t":"2026-10-01T19:30:00Z","v":5429,"vw":54.163077},{"c":54.47,"h":54.7,"l":53.76,"n":526,"o":54.05,"t":"2026-10-01T19:45:00Z","v":35449,"vw":54.176827},{"c":53.5,"h":54.47,"l":53.5,"n":9,"o":54.47,"t":"2026-10-01T20:00:00Z","v":248205,"vw":54.469351},{"c":54.51,"h":54.51,"l":54.085,"n":23,"o":54.36,"t":"2026-10-02T13:30:00Z","v":2238,"vw":54.363158},{"c":54.525,"h":54.61,"l":54.51,"n":9,"o":54.51,"t":"2026-10-02T13:45:00Z","v":600,"vw":54.573},{"c":54.32,"h":54.33,"l":54.32,"n":10,"o":54.33,"t":"2026-10-02T14:00:00Z","v":725,"vw":54.326154},{"c":54.41,"h":54.41,"l":54.27,"n":57,"o":54.33,"t":"2026-10-02T14:15:00Z","v":3001,"vw":54.359396},{"c":54.5,"h":54.5,"l":54.44,"n":63,"o":54.4834,"t":"2026-10-02T14:30:00Z","v":1936,"vw":54.472424},{"c":54.75,"h":54.75,"l":54.46,"n":54,"o":54.46,"t":"2026-10-02T14:45:00Z","v":2009,"vw":54.695802},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-02T15:00:00Z","v":100,"vw":54.75},{"c":54.52,"h":54.92,"l":54.52,"n":43,"o":54.88,"t":"2026-10-02T15:15:00Z","v":2465,"vw":54.792895},{"c":54.58,"h":54.7,"l":54.56,"n":14,"o":54.69,"t":"2026-10-02T15:30:00Z","v":1002,"vw":54.665558},{"c":54.73,"h":54.73,"l":54.58,"n":20,"o":54.58,"t":"2026-10-02T15:45:00Z","v":1550,"vw":54.703301},{"c":54.82,"h":54.82,"l":54.63,"n":16,"o":54.64,"t":"2026-10-02T16:00:00Z","v":823,"vw":54.7125},{"c":54.69,"h":54.75,"l":54.67,"n":8,"o":54.67,"t":"2026-10-02T16:15:00Z","v":604,"vw":54.71},{"c":54.76,"h":54.82,"l":54.68,"n":54,"o":54.74,"t":"2026-10-02T16:30:00Z","v":2089,"vw":54.730424},{"c":54.859,"h":54.859,"l":54.78,"n":20,"o":54.78,"t":"2026-10-02T16:45:00Z","v":1610,"vw":54.820263},{"c":54.85,"h":54.85,"l":54.73,"n":20,"o":54.73,"t":"2026-10-02T17:00:00Z","v":882,"vw":54.814286},{"c":54.84,"h":54.84,"l":54.8041,"n":13,"o":54.825,"t":"2026-10-02T17:15:00Z","v":1013,"vw":54.8112},{"c":54.54,"h":54.74,"l":54.52,"n":133,"o":54.74,"t":"2026-10-02T17:30:00Z","v":5450,"vw":54.704841},{"c":54.6,"h":54.7,"l":54.53,"n":20,"o":54.53,"t":"2026-10-02T17:45:00Z","v":2010,"vw":54.656475},{"c":54.55,"h":54.55,"l":54.54,"n":9,"o":54.54,"t":"2026-10-02T18:00:00Z","v":343,"vw":54.543333},{"c":54.61,"h":54.61,"l":54.61,"n":10,"o":54.61,"t":"2026-10-02T18:15:00Z","v":452,"vw":54.61},{"c":54.76,"h":54.77,"l":54.61,"n":47,"o":54.61,"t":"2026-10-02T18:30:00Z","v":7290,"vw":54.721508},{"c":54.69,"h":54.76,"l":54.65,"n":21,"o":54.76,"t":"2026-10-02T18:45:00Z","v":1719,"vw":54.71125},{"c":54.77,"h":54.77,"l":54.69,"n":35,"o":54.69,"t":"2026-10-02T19:00:00Z","v":2956,"vw":54.7628},{"c":54.7381,"h":54.82,"l":54.72,"n":25,"o":54.77,"t":"2026-10-02T19:15:00Z","v":1372,"vw":54.767904},{"c":54.82,"h":54.82,"l":54.68,"n":70,"o":54.68,"t":"2026-10-02T19:30:00Z","v":3141,"vw":54.80625},{"c":54.91,"h":54.91,"l":54.77,"n":305,"o":54.82,"t":"2026-10-02T19:45:00Z","v":15814,"vw":54.834408},{"c":54.93,"h":54.93,"l":54.93,"n":5,"o":54.93,"t":"2026-10-02T20:00:00Z","v":5347,"vw":54.93},{"c":54.345,"h":54.86,"l":54.25,"n":28,"o":54.86,"t":"2026-10-05T13:30:00Z","v":5708,"vw":54.266799},{"c":54.355,"h":54.355,"l":54.345,"n":3,"o":54.345,"t":"2026-10-05T13:45:00Z","v":210,"vw":54.35},{"c":54.9,"h":54.9,"l":54.8,"n":30,"o":54.85,"t":"2026-10-05T14:00:00Z","v":3279,"vw":54.887721},{"c":54.7497,"h":54.76,"l":54.7,"n":19,"o":54.7,"t":"2026-10-05T14:30:00Z","v":1305,"vw":54.734278},{"c":54.75,"h":54.75,"l":54.75,"n":8,"o":54.75,"t":"2026-10-05T14:45:00Z","v":425,"vw":54.75},{"c":54.89,"h":54.89,"l":54.75,"n":8,"o":54.75,"t":"2026-10-05T15:00:00Z","v":656,"vw":54.773333},{"c":55.24,"h":55.3,"l":54.94,"n":73,"o":54.94,"t":"2026-10-05T15:15:00Z","v":4508,"vw":55.1661},{"c":55.225,"h":55.25,"l":54.935,"n":27,"o":54.935,"t":"2026-10-05T15:30:00Z","v":2165,"vw":55.150374},{"c":55.27,"h":55.27,"l":55.26,"n":14,"o":55.26,"t":"2026-10-05T15:45:00Z","v":444,"vw":55.265},{"c":55.4,"h":55.41,"l":55.23,"n":25,"o":55.27,"t":"2026-10-05T16:00:00Z","v":1741,"vw":55.344286},{"c":55.3,"h":55.3,"l":55.3,"n":3,"o":55.3,"t":"2026-10-05T16:15:00Z","v":156,"vw":55.3},{"c":55.2245,"h":55.34,"l":55.2245,"n":54,"o":55.34,"t":"2026-10-05T16:30:00Z","v":2591,"vw":55.297347},{"c":55.255,"h":55.255,"l":55.255,"n":11,"o":55.255,"t":"2026-10-05T16:45:00Z","v":268,"vw":55.255},{"c":55.33,"h":55.33,"l":55.255,"n":44,"o":55.255,"t":"2026-10-05T17:00:00Z","v":1631,"vw":55.271546},{"c":55.33,"h":55.33,"l":55.33,"n":4,"o":55.33,"t":"2026-10-05T17:15:00Z","v":113,"vw":55.33},{"c":55.27,"h":55.27,"l":55.27,"n":20,"o":55.27,"t":"2026-10-05T17:30:00Z","v":672,"vw":55.27},{"c":55.27,"h":55.34,"l":55.27,"n":20,"o":55.34,"t":"2026-10-05T17:45:00Z","v":428,"vw":55.296667},{"c":55.3481,"h":55.385,"l":55.31,"n":34,"o":55.385,"t":"2026-10-05T18:15:00Z","v":705,"vw":55.338275},{"c":55.105,"h":55.24,"l":55.1,"n":95,"o":55.24,"t":"2026-10-05T18:30:00Z","v":3030,"vw":55.177744},{"c":55.08,"h":55.13,"l":55.08,"n":21,"o":55.09,"t":"2026-10-05T18:45:00Z","v":816,"vw":55.1},{"c":55.16,"h":55.26,"l":55.1,"n":72,"o":55.17,"t":"2026-10-05T19:00:00Z","v":3315,"vw":55.194321},{"c":55.095,"h":55.21,"l":55.08,"n":101,"o":55.16,"t":"2026-10-05T19:15:00Z","v":6952,"vw":55.150328},{"c":55.16,"h":55.23,"l":55.06,"n":53,"o":55.06,"t":"2026-10-05T19:30:00Z","v":2701,"vw":55.171269},{"c":55.25,"h":55.32,"l":55.11,"n":281,"o":55.21,"t":"2026-10-05T19:45:00Z","v":14736,"vw":55.231783},{"c":55.3,"h":55.3,"l":55.3,"n":6,"o":55.3,"t":"2026-10-05T20:00:00Z","v":5394,"vw":55.3},{"c":55.401,"h":55.401,"l":55.401,"n":11,"o":55.401,"t":"2026-10-06T13:30:00Z","v":404,"vw":55.401},{"c":55.19,"h":55.19,"l":55.19,"n":4,"o":55.19,"t":"2026-10-06T13:45:00Z","v":202,"vw":55.19},{"c":55.65,"h":55.65,"l":55.36,"n":23,"o":55.49,"t":"2026-10-06T14:15:00Z","v":1242,"vw":55.462727},{"c":55.2601,"h":55.69,"l":55.2601,"n":38,"o":55.595,"t":"2026-10-06T14:30:00Z","v":2370,"vw":55.477043},{"c":55.565,"h":55.565,"l":55.565,"n":3,"o":55.565,"t":"2026-10-06T14:45:00Z","v":678,"vw":55.565},{"c":55.71,"h":55.79,"l":55.59,"n":55,"o":55.59,"t":"2026-10-06T15:00:00Z","v":1632,"vw":55.732},{"c":55.89,"h":55.89,"l":55.71,"n":23,"o":55.73,"t":"2026-10-06T15:15:00Z","v":1123,"vw":55.828852},{"c":56.035,"h":56.035,"l":56.035,"n":3,"o":56.035,"t":"2026-10-06T15:45:00Z","v":111,"vw":56.035},{"c":56.21,"h":56.21,"l":56.19,"n":13,"o":56.19,"t":"2026-10-06T16:15:00Z","v":677,"vw":56.2025},{"c":56.16,"h":56.16,"l":56.16,"n":5,"o":56.16,"t":"2026-10-06T16:45:00Z","v":146,"vw":56.16},{"c":56.19,"h":56.19,"l":56.19,"n":6,"o":56.19,"t":"2026-10-06T17:15:00Z","v":247,"vw":56.19},{"c":56.285,"h":56.285,"l":56.285,"n":2,"o":56.285,"t":"2026-10-06T17:45:00Z","v":101,"vw":56.285},{"c":56.305,"h":56.305,"l":56.305,"n":5,"o":56.305,"t":"2026-10-06T18:00:00Z","v":250,"vw":56.305},{"c":56.305,"h":56.305,"l":56.305,"n":6,"o":56.305,"t":"2026-10-06T18:15:00Z","v":1599,"vw":56.305},{"c":56.305,"h":56.305,"l":56.305,"n":6,"o":56.305,"t":"2026-10-06T18:30:00Z","v":318,"vw":56.305},{"c":56.2,"h":56.36,"l":56.2,"n":22,"o":56.35,"t":"2026-10-06T19:00:00Z","v":715,"vw":56.2775},{"c":56.14,"h":56.22,"l":56.12,"n":46,"o":56.18,"t":"2026-10-06T19:15:00Z","v":1617,"vw":56.155556},{"c":56.21,"h":56.27,"l":56.185,"n":26,"o":56.185,"t":"2026-10-06T19:30:00Z","v":994,"vw":56.212342},{"c":56.315,"h":56.35,"l":56.1118,"n":156,"o":56.21,"t":"2026-10-06T19:45:00Z","v":5493,"vw":56.214219},{"c":56.22,"h":56.22,"l":56.22,"n":5,"o":56.22,"t":"2026-10-06T20:00:00Z","v":2676,"vw":56.22},{"c":56.01,"h":56.01,"l":55.52,"n":78,"o":56,"t":"2026-10-07T13:30:00Z","v":3332,"vw":55.941287},{"c":55.74,"h":55.96,"l":55.5,"n":92,"o":55.66,"t":"2026-10-07T13:45:00Z","v":1909,"vw":55.693333},{"c":55.33,"h":55.7912,"l":55.04,"n":41,"o":55.7912,"t":"2026-10-07T14:00:00Z","v":6259,"vw":55.648551},{"c":55.355,"h":55.355,"l":55.355,"n":9,"o":55.355,"t":"2026-10-07T14:15:00Z","v":221,"vw":55.355},{"c":55.27,"h":55.27,"l":55.27,"n":9,"o":55.27,"t":"2026-10-07T15:00:00Z","v":870,"vw":55.27},{"c":55.14,"h":55.28,"l":55.14,"n":46,"o":55.27,"t":"2026-10-07T15:15:00Z","v":757,"vw":55.23},{"c":55.245,"h":55.25,"l":55.13,"n":22,"o":55.13,"t":"2026-10-07T15:30:00Z","v":815,"vw":55.219453},{"c":55.215,"h":55.215,"l":55.215,"n":4,"o":55.215,"t":"2026-10-07T15:45:00Z","v":266,"vw":55.215},{"c":55.32,"h":55.32,"l":55.1785,"n":37,"o":55.22,"t":"2026-10-07T16:00:00Z","v":1218,"vw":55.21885},{"c":55.29,"h":55.29,"l":55.1006,"n":6,"o":55.1006,"t":"2026-10-07T16:15:00Z","v":425,"vw":55.186923},{"c":55.15,"h":55.21,"l":55.15,"n":13,"o":55.175,"t":"2026-10-07T16:30:00Z","v":721,"vw":55.16419},{"c":55.06,"h":55.09,"l":55.06,"n":10,"o":55.09,"t":"2026-10-07T16:45:00Z","v":388,"vw":55.076425},{"c":55.34,"h":55.34,"l":55.26,"n":39,"o":55.26,"t":"2026-10-07T17:00:00Z","v":889,"vw":55.3},{"c":55.46,"h":55.46,"l":55.45,"n":4,"o":55.45,"t":"2026-10-07T17:15:00Z","v":212,"vw":55.455},{"c":55.47,"h":55.49,"l":55.38,"n":8,"o":55.49,"t":"2026-10-07T17:30:00Z","v":314,"vw":55.446667},{"c":55.27,"h":55.47,"l":55.24,"n":16,"o":55.45,"t":"2026-10-07T17:45:00Z","v":436,"vw":55.355995},{"c":55.382,"h":55.382,"l":55.382,"n":3,"o":55.382,"t":"2026-10-07T18:15:00Z","v":183,"vw":55.382},{"c":55.4,"h":55.41,"l":55.4,"n":20,"o":55.41,"t":"2026-10-07T18:30:00Z","v":1075,"vw":55.404662},{"c":55.44,"h":55.51,"l":55.41,"n":36,"o":55.41,"t":"2026-10-07T18:45:00Z","v":885,"vw":55.434247},{"c":55.62,"h":55.63,"l":55.54,"n":41,"o":55.54,"t":"2026-10-07T19:00:00Z","v":1238,"vw":55.59},{"c":55.69,"h":55.69,"l":55.4,"n":44,"o":55.66,"t":"2026-10-07T19:15:00Z","v":958,"vw":55.595154},{"c":55.71,"h":55.73,"l":55.545,"n":45,"o":55.72,"t":"2026-10-07T19:30:00Z","v":1622,"vw":55.680032},{"c":56.09,"h":56.1,"l":55.49,"n":243,"o":55.605,"t":"2026-10-07T19:45:00Z","v":16670,"vw":55.6917},{"c":55.97,"h":55.97,"l":55.97,"n":8,"o":55.97,"t":"2026-10-07T20:00:00Z","v":12093,"vw":55.97},{"c":55.615,"h":56.3,"l":55.615,"n":13,"o":56.27,"t":"2026-10-08T13:30:00Z","v":683,"vw":56.188456},{"c":55.73,"h":55.73,"l":55.73,"n":16,"o":55.73,"t":"2026-10-08T14:30:00Z","v":294,"vw":55.73},{"c":55.77,"h":55.8276,"l":55.77,"n":5,"o":55.8276,"t":"2026-10-08T14:45:00Z","v":1107,"vw":55.822364},{"c":56.06,"h":56.06,"l":56.06,"n":8,"o":56.06,"t":"2026-10-08T15:15:00Z","v":219,"vw":56.06},{"c":55.805,"h":55.805,"l":55.62,"n":21,"o":55.62,"t":"2026-10-08T15:30:00Z","v":525,"vw":55.681667},{"c":55.92,"h":55.92,"l":55.92,"n":21,"o":55.92,"t":"2026-10-08T15:45:00Z","v":1010,"vw":55.92},{"c":55.815,"h":55.86,"l":55.75,"n":183,"o":55.86,"t":"2026-10-08T16:00:00Z","v":3748,"vw":55.801875},{"c":55.82,"h":55.82,"l":55.69,"n":38,"o":55.7,"t":"2026-10-08T16:15:00Z","v":1228,"vw":55.736667},{"c":55.85,"h":55.85,"l":55.82,"n":6,"o":55.82,"t":"2026-10-08T16:30:00Z","v":304,"vw":55.835},{"c":55.86,"h":55.86,"l":55.82,"n":22,"o":55.82,"t":"2026-10-08T17:00:00Z","v":457,"vw":55.846667},{"c":56.08,"h":56.2,"l":55.8891,"n":37,"o":55.8891,"t":"2026-10-08T17:15:00Z","v":3447,"vw":56.010191},{"c":56.22,"h":56.22,"l":56.06,"n":17,"o":56.06,"t":"2026-10-08T17:30:00Z","v":706,"vw":56.13625},{"c":56.2999,"h":56.2999,"l":56.04,"n":31,"o":56.07,"t":"2026-10-08T17:45:00Z","v":1283,"vw":56.139973},{"c":56.19,"h":56.2,"l":56.0103,"n":50,"o":56.2,"t":"2026-10-08T18:00:00Z","v":2720,"vw":56.107605},{"c":56.31,"h":56.31,"l":56.2,"n":13,"o":56.2,"t":"2026-10-08T18:15:00Z","v":750,"vw":56.218333},{"c":56.23,"h":56.25,"l":56.23,"n":60,"o":56.25,"t":"2026-10-08T18:30:00Z","v":767,"vw":56.245},{"c":56.26,"h":56.27,"l":56.26,"n":10,"o":56.27,"t":"2026-10-08T18:45:00Z","v":532,"vw":56.2675},{"c":56.3,"h":56.37,"l":56.3,"n":18,"o":56.36,"t":"2026-10-08T19:15:00Z","v":736,"vw":56.3325},{"c":56.37,"h":56.37,"l":56.2,"n":110,"o":56.29,"t":"2026-10-08T19:30:00Z","v":4005,"vw":56.308165},{"c":56.73,"h":56.73,"l":56.41,"n":261,"o":56.41,"t":"2026-10-08T19:45:00Z","v":12123,"vw":56.586023},{"c":55.51,"h":56.6,"l":55.51,"n":11,"o":56.6,"t":"2026-10-08T20:00:00Z","v":3078,"vw":56.563871},{"c":56.75,"h":56.75,"l":56.75,"n":2,"o":56.75,"t":"2026-10-09T12:45:00Z","v":300,"vw":56.75},{"c":57.146,"h":57.146,"l":57.1,"n":2,"o":57.1,"t":"2026-10-09T13:15:00Z","v":200,"vw":57.123},{"c":56.78,"h":56.78,"l":56.53,"n":14,"o":56.58,"t":"2026-10-09T13:30:00Z","v":574,"vw":56.598493},{"c":56.3,"h":56.3,"l":56.3,"n":6,"o":56.3,"t":"2026-10-09T14:00:00Z","v":216,"vw":56.3},{"c":56.3,"h":56.4,"l":56.25,"n":41,"o":56.25,"t":"2026-10-09T14:15:00Z","v":1823,"vw":56.273571},{"c":56.47,"h":56.47,"l":56.47,"n":2,"o":56.47,"t":"2026-10-09T14:30:00Z","v":1777,"vw":56.47},{"c":56.25,"h":56.39,"l":56.25,"n":6,"o":56.39,"t":"2026-10-09T14:45:00Z","v":214,"vw":56.32},{"c":56.17,"h":56.41,"l":56.17,"n":16,"o":56.41,"t":"2026-10-09T15:00:00Z","v":321,"vw":56.29},{"c":56.235,"h":56.235,"l":56.235,"n":13,"o":56.235,"t":"2026-10-09T15:30:00Z","v":588,"vw":56.235},{"c":56.22,"h":56.22,"l":56.22,"n":3,"o":56.22,"t":"2026-10-09T15:45:00Z","v":106,"vw":56.22},{"c":56.21,"h":56.21,"l":56.09,"n":11,"o":56.09,"t":"2026-10-09T16:00:00Z","v":435,"vw":56.13},{"c":56.29,"h":56.29,"l":56.18,"n":4,"o":56.18,"t":"2026-10-09T16:15:00Z","v":206,"vw":56.235},{"c":56.32,"h":56.32,"l":56.31,"n":4,"o":56.31,"t":"2026-10-09T16:30:00Z","v":215,"vw":56.315},{"c":56.11,"h":56.11,"l":56.11,"n":46,"o":56.11,"t":"2026-10-09T16:45:00Z","v":454,"vw":56.11},{"c":56.4,"h":56.4,"l":56.23,"n":75,"o":56.27,"t":"2026-10-09T17:00:00Z","v":4083,"vw":56.320872},{"c":56.51,"h":56.51,"l":56.51,"n":7,"o":56.51,"t":"2026-10-09T17:15:00Z","v":474,"vw":56.51},{"c":56.51,"h":56.51,"l":56.51,"n":3,"o":56.51,"t":"2026-10-09T17:45:00Z","v":225,"vw":56.51},{"c":56.35,"h":56.44,"l":56.35,"n":37,"o":56.36,"t":"2026-10-09T18:30:00Z","v":921,"vw":56.37},{"c":56.33,"h":56.44,"l":56.33,"n":90,"o":56.35,"t":"2026-10-09T18:45:00Z","v":3379,"vw":56.386939},{"c":56.38,"h":56.38,"l":56.27,"n":33,"o":56.27,"t":"2026-10-09T19:00:00Z","v":1188,"vw":56.335},{"c":56.44,"h":56.44,"l":56.44,"n":21,"o":56.44,"t":"2026-10-09T19:15:00Z","v":634,"vw":56.44},{"c":56.525,"h":56.525,"l":56.42,"n":137,"o":56.42,"t":"2026-10-09T19:30:00Z","v":7214,"vw":56.49085},{"c":56.5,"h":56.52,"l":56.39,"n":148,"o":56.47,"t":"2026-10-09T19:45:00Z","v":6314,"vw":56.476096},{"c":56.49,"h":56.49,"l":56.49,"n":6,"o":56.49,"t":"2026-10-09T20:00:00Z","v":7753,"vw":56.49},{"c":56.77,"h":56.9,"l":56.77,"n":14,"o":56.9,"t":"2026-10-12T13:30:00Z","v":324,"vw":56.843478},{"c":56.78,"h":56.78,"l":56.78,"n":7,"o":56.78,"t":"2026-10-12T13:45:00Z","v":503,"vw":56.78},{"c":56.795,"h":56.795,"l":56.5101,"n":6,"o":56.5101,"t":"2026-10-12T14:00:00Z","v":1212,"vw":56.621583},{"c":56.51,"h":56.795,"l":56.51,"n":24,"o":56.795,"t":"2026-10-12T14:15:00Z","v":1991,"vw":56.734615},{"c":56.655,"h":56.655,"l":56.655,"n":1,"o":56.655,"t":"2026-10-12T14:30:00Z","v":230,"vw":56.655},{"c":56.33,"h":56.655,"l":56.33,"n":97,"o":56.655,"t":"2026-10-12T15:00:00Z","v":4946,"vw":56.503571},{"c":56.335,"h":56.42,"l":56.335,"n":15,"o":56.42,"t":"2026-10-12T15:15:00Z","v":788,"vw":56.347057},{"c":56.02,"h":56.19,"l":56.02,"n":95,"o":56.19,"t":"2026-10-12T15:30:00Z","v":9015,"vw":56.120716},{"c":56.03,"h":56.03,"l":56.03,"n":3,"o":56.03,"t":"2026-10-12T15:45:00Z","v":113,"vw":56.03},{"c":56.18,"h":56.18,"l":56.11,"n":55,"o":56.11,"t":"2026-10-12T16:00:00Z","v":1874,"vw":56.121},{"c":56.075,"h":56.23,"l":56.05,"n":200,"o":56.115,"t":"2026-10-12T16:30:00Z","v":6494,"vw":56.124961},{"c":56.13,"h":56.215,"l":56.13,"n":192,"o":56.13,"t":"2026-10-12T17:00:00Z","v":8328,"vw":56.172814},{"c":56.13,"h":56.25,"l":56.13,"n":58,"o":56.13,"t":"2026-10-12T17:15:00Z","v":3974,"vw":56.160683},{"c":56.56,"h":56.56,"l":56.55,"n":26,"o":56.55,"t":"2026-10-12T18:00:00Z","v":525,"vw":56.555},{"c":56.575,"h":56.575,"l":56.575,"n":5,"o":56.575,"t":"2026-10-12T18:45:00Z","v":239,"vw":56.575},{"c":56.575,"h":56.575,"l":56.575,"n":5,"o":56.575,"t":"2026-10-12T19:15:00Z","v":245,"vw":56.575},{"c":56.64,"h":56.64,"l":56.575,"n":15,"o":56.575,"t":"2026-10-12T19:30:00Z","v":858,"vw":56.588},{"c":56.29,"h":56.6525,"l":56.29,"n":230,"o":56.6525,"t":"2026-10-12T19:45:00Z","v":7447,"vw":56.462927},{"c":56.41,"h":56.41,"l":56.41,"n":7,"o":56.41,"t":"2026-10-12T20:00:00Z","v":2662,"vw":56.41},{"c":56.8482,"h":56.8482,"l":56.41,"n":9,"o":56.41,"t":"2026-10-13T13:30:00Z","v":2017,"vw":56.44559},{"c":56,"h":56.2,"l":56,"n":5,"o":56.2,"t":"2026-10-13T13:45:00Z","v":302,"vw":56.083333},{"c":56.205,"h":56.205,"l":56.205,"n":3,"o":56.205,"t":"2026-10-13T14:00:00Z","v":102,"vw":56.205},{"c":56.622,"h":56.622,"l":56.622,"n":1,"o":56.622,"t":"2026-10-13T14:15:00Z","v":865,"vw":56.622},{"c":56.66,"h":56.66,"l":56.64,"n":43,"o":56.66,"t":"2026-10-13T14:45:00Z","v":774,"vw":56.6525},{"c":56.41,"h":56.72,"l":56.41,"n":15,"o":56.72,"t":"2026-10-13T15:00:00Z","v":1475,"vw":56.675086},{"c":56.8736,"h":56.8736,"l":56.715,"n":13,"o":56.715,"t":"2026-10-13T15:15:00Z","v":578,"vw":56.784499},{"c":56.41,"h":56.715,"l":56.41,"n":15,"o":56.715,"t":"2026-10-13T15:30:00Z","v":656,"vw":56.594208},{"c":56.67,"h":56.67,"l":56.67,"n":8,"o":56.67,"t":"2026-10-13T16:00:00Z","v":253,"vw":56.67},{"c":56.46,"h":56.67,"l":56.46,"n":84,"o":56.67,"t":"2026-10-13T16:15:00Z","v":4609,"vw":56.588951},{"c":56.49,"h":56.49,"l":56.46,"n":39,"o":56.46,"t":"2026-10-13T16:45:00Z","v":1443,"vw":56.468219},{"c":56.55,"h":56.55,"l":56.55,"n":25,"o":56.55,"t":"2026-10-13T17:00:00Z","v":547,"vw":56.55},{"c":56.56,"h":56.57,"l":56.49,"n":95,"o":56.56,"t":"2026-10-13T17:15:00Z","v":5410,"vw":56.507561},{"c":56.47,"h":56.56,"l":56.47,"n":35,"o":56.56,"t":"2026-10-13T17:30:00Z","v":1705,"vw":56.537564},{"c":56.39,"h":56.47,"l":56.36,"n":121,"o":56.47,"t":"2026-10-13T17:45:00Z","v":5775,"vw":56.390847},{"c":56.4,"h":56.47,"l":56.4,"n":57,"o":56.43,"t":"2026-10-13T18:00:00Z","v":2243,"vw":56.434657},{"c":56.475,"h":56.475,"l":56.37,"n":120,"o":56.41,"t":"2026-10-13T18:15:00Z","v":3578,"vw":56.45409},{"c":56.38,"h":56.46,"l":56.32,"n":122,"o":56.46,"t":"2026-10-13T18:30:00Z","v":4085,"vw":56.384752},{"c":56.485,"h":56.5,"l":56.37,"n":88,"o":56.39,"t":"2026-10-13T18:45:00Z","v":4502,"vw":56.443429},{"c":56.53,"h":56.6418,"l":56.53,"n":10,"o":56.545,"t":"2026-10-13T19:00:00Z","v":852,"vw":56.612828},{"c":56.43,"h":56.6169,"l":56.38,"n":54,"o":56.6169,"t":"2026-10-13T19:15:00Z","v":6491,"vw":56.484768},{"c":56.71,"h":56.84,"l":56.43,"n":84,"o":56.43,"t":"2026-10-13T19:30:00Z","v":4712,"vw":56.629339},{"c":56.73,"h":56.92,"l":56.645,"n":274,"o":56.76,"t":"2026-10-13T19:45:00Z","v":17298,"vw":56.830101},{"c":56.74,"h":56.74,"l":56.74,"n":4,"o":56.74,"t":"2026-10-13T20:00:00Z","v":11113,"vw":56.74},{"c":56.74,"h":57.01,"l":56.67,"n":15,"o":57.01,"t":"2026-10-14T13:30:00Z","v":1740,"vw":56.840365},{"c":56.35,"h":56.35,"l":56.35,"n":11,"o":56.35,"t":"2026-10-14T13:45:00Z","v":4426,"vw":56.35},{"c":55.9,"h":55.9,"l":55.9,"n":20,"o":55.9,"t":"2026-10-14T14:00:00Z","v":670,"vw":55.9},{"c":56.255,"h":56.4652,"l":56.255,"n":6,"o":56.4652,"t":"2026-10-14T14:15:00Z","v":452,"vw":56.3601},{"c":56.49,"h":56.5,"l":56.255,"n":30,"o":56.255,"t":"2026-10-14T14:45:00Z","v":1583,"vw":56.468216},{"c":56.485,"h":56.6917,"l":56.485,"n":29,"o":56.49,"t":"2026-10-14T15:00:00Z","v":1292,"vw":56.580621},{"c":56.485,"h":56.485,"l":56.485,"n":34,"o":56.485,"t":"2026-10-14T15:15:00Z","v":1802,"vw":56.485},{"c":56.43,"h":56.43,"l":56.1501,"n":128,"o":56.295,"t":"2026-10-14T15:30:00Z","v":4475,"vw":56.291076},{"c":56.4475,"h":56.5,"l":56.43,"n":38,"o":56.43,"t":"2026-10-14T15:45:00Z","v":2379,"vw":56.449533},{"c":56.25,"h":56.4456,"l":56.1225,"n":290,"o":56.33,"t":"2026-10-14T16:00:00Z","v":16833,"vw":56.283394},{"c":56.5072,"h":56.5072,"l":56.3473,"n":42,"o":56.3473,"t":"2026-10-14T16:15:00Z","v":6759,"vw":56.402469},{"c":56.52,"h":56.52,"l":56.5,"n":52,"o":56.52,"t":"2026-10-14T16:30:00Z","v":3488,"vw":56.519168},{"c":56.52,"h":56.52,"l":56.5,"n":13,"o":56.5,"t":"2026-10-14T16:45:00Z","v":427,"vw":56.507692},{"c":56.5,"h":56.5,"l":56.5,"n":6,"o":56.5,"t":"2026-10-14T17:00:00Z","v":217,"vw":56.5},{"c":56.665,"h":56.685,"l":56.61,"n":100,"o":56.61,"t":"2026-10-14T17:45:00Z","v":4853,"vw":56.643396},{"c":56.665,"h":56.67,"l":56.665,"n":21,"o":56.665,"t":"2026-10-14T18:00:00Z","v":1072,"vw":56.665714},{"c":56.65,"h":56.665,"l":56.65,"n":9,"o":56.665,"t":"2026-10-14T18:15:00Z","v":411,"vw":56.660773},{"c":56.455,"h":56.7274,"l":56.45,"n":116,"o":56.7274,"t":"2026-10-14T18:30:00Z","v":5557,"vw":56.566633},{"c":56.46,"h":56.46,"l":56.46,"n":3,"o":56.46,"t":"2026-10-14T18:45:00Z","v":109,"vw":56.46},{"c":56.455,"h":56.455,"l":56.455,"n":24,"o":56.455,"t":"2026-10-14T19:00:00Z","v":9844,"vw":56.455},{"c":56.475,"h":56.475,"l":56.475,"n":13,"o":56.475,"t":"2026-10-14T19:15:00Z","v":536,"vw":56.475},{"c":56.475,"h":56.475,"l":56.45,"n":25,"o":56.475,"t":"2026-10-14T19:30:00Z","v":630,"vw":56.46875},{"c":56.355,"h":56.6,"l":56.33,"n":301,"o":56.6,"t":"2026-10-14T19:45:00Z","v":8753,"vw":56.456476},{"c":56.41,"h":56.41,"l":56.41,"n":5,"o":56.41,"t":"2026-10-14T20:00:00Z","v":8003,"vw":56.41},{"c":56.235,"h":56.73,"l":56.235,"n":26,"o":56.73,"t":"2026-10-15T13:30:00Z","v":517,"vw":56.395423},{"c":56,"h":56,"l":55.84,"n":10,"o":55.84,"t":"2026-10-15T13:45:00Z","v":326,"vw":55.896667},{"c":55.78,"h":55.78,"l":55.78,"n":5,"o":55.78,"t":"2026-10-15T14:00:00Z","v":345,"vw":55.78},{"c":55.8,"h":55.88,"l":55.5486,"n":21,"o":55.88,"t":"2026-10-15T14:15:00Z","v":1805,"vw":55.677877},{"c":56.09,"h":56.09,"l":55.8,"n":110,"o":55.8,"t":"2026-10-15T14:30:00Z","v":26662,"vw":55.815881},{"c":56.075,"h":56.075,"l":56.075,"n":13,"o":56.075,"t":"2026-10-15T15:00:00Z","v":4667,"vw":56.075},{"c":56.06,"h":56.06,"l":56.06,"n":3,"o":56.06,"t":"2026-10-15T15:15:00Z","v":107,"vw":56.06},{"c":55.99,"h":55.99,"l":55.99,"n":4,"o":55.99,"t":"2026-10-15T15:45:00Z","v":202,"vw":55.99},{"c":55.93,"h":55.93,"l":55.82,"n":23,"o":55.82,"t":"2026-10-15T16:00:00Z","v":666,"vw":55.85124},{"c":55.8827,"h":55.91,"l":55.8827,"n":4,"o":55.91,"t":"2026-10-15T16:15:00Z","v":561,"vw":55.887601},{"c":55.96,"h":55.96,"l":55.91,"n":79,"o":55.92,"t":"2026-10-15T16:30:00Z","v":2225,"vw":55.92375},{"c":55.99,"h":55.99,"l":55.93,"n":13,"o":55.93,"t":"2026-10-15T16:45:00Z","v":1229,"vw":55.979735},{"c":55.93,"h":55.93,"l":55.93,"n":17,"o":55.93,"t":"2026-10-15T17:00:00Z","v":843,"vw":55.93},{"c":55.96,"h":55.96,"l":55.96,"n":14,"o":55.96,"t":"2026-10-15T17:15:00Z","v":554,"vw":55.96},{"c":56.02,"h":56.17,"l":55.89,"n":109,"o":55.98,"t":"2026-10-15T17:30:00Z","v":9408,"vw":56.026666},{"c":56.255,"h":56.255,"l":56.03,"n":52,"o":56.105,"t":"2026-10-15T17:45:00Z","v":2667,"vw":56.126842},{"c":56.3775,"h":56.4,"l":56.35,"n":38,"o":56.35,"t":"2026-10-15T18:00:00Z","v":1246,"vw":56.36875},{"c":56.245,"h":56.245,"l":56.245,"n":2,"o":56.245,"t":"2026-10-15T18:15:00Z","v":506,"vw":56.245},{"c":56.26,"h":56.32,"l":56.23,"n":58,"o":56.235,"t":"2026-10-15T18:30:00Z","v":2282,"vw":56.278438},{"c":55.7441,"h":56.35,"l":55.7441,"n":89,"o":56.24,"t":"2026-10-15T18:45:00Z","v":3661,"vw":56.11613},{"c":55.88,"h":55.88,"l":55.88,"n":2,"o":55.88,"t":"2026-10-15T19:00:00Z","v":355,"vw":55.88},{"c":56.13,"h":56.13,"l":56.13,"n":5,"o":56.13,"t":"2026-10-15T19:15:00Z","v":221,"vw":56.13},{"c":55.87,"h":55.96,"l":55.845,"n":40,"o":55.845,"t":"2026-10-15T19:30:00Z","v":3613,"vw":55.942619},{"c":55.88,"h":55.97,"l":55.83,"n":355,"o":55.85,"t":"2026-10-15T19:45:00Z","v":22862,"vw":55.879161},{"c":55.94,"h":55.94,"l":55.94,"n":3,"o":55.94,"t":"2026-10-15T20:00:00Z","v":6300,"vw":55.94},{"c":56.7,"h":56.7,"l":56.22,"n":19,"o":56.22,"t":"2026-10-16T13:30:00Z","v":1703,"vw":56.415122},{"c":56.35,"h":56.7,"l":56.35,"n":13,"o":56.7,"t":"2026-10-16T13:45:00Z","v":734,"vw":56.587931},{"c":57.2403,"h":57.2403,"l":57.05,"n":18,"o":57.05,"t":"2026-10-16T14:00:00Z","v":2800,"vw":57.203417},{"c":56.86,"h":57,"l":56.86,"n":3,"o":57,"t":"2026-10-16T14:15:00Z","v":776,"vw":56.891613},{"c":56.765,"h":56.765,"l":56.765,"n":1,"o":56.765,"t":"2026-10-16T14:45:00Z","v":100,"vw":56.765},{"c":56.65,"h":56.65,"l":56.65,"n":6,"o":56.65,"t":"2026-10-16T15:30:00Z","v":511,"vw":56.65},{"c":56.485,"h":56.49,"l":56.4501,"n":6,"o":56.4501,"t":"2026-10-16T15:45:00Z","v":2234,"vw":56.4535},{"c":56.63,"h":56.635,"l":56.55,"n":26,"o":56.5754,"t":"2026-10-16T16:00:00Z","v":1681,"vw":56.590442},{"c":56.615,"h":56.64,"l":56.55,"n":29,"o":56.625,"t":"2026-10-16T16:15:00Z","v":1667,"vw":56.579091},{"c":56.64,"h":56.64,"l":56.62,"n":11,"o":56.62,"t":"2026-10-16T17:15:00Z","v":337,"vw":56.63},{"c":56.78,"h":56.875,"l":56.71,"n":80,"o":56.7682,"t":"2026-10-16T17:30:00Z","v":9026,"vw":56.77728},{"c":56.71,"h":56.825,"l":56.71,"n":33,"o":56.78,"t":"2026-10-16T17:45:00Z","v":1231,"vw":56.792143},{"c":56.735,"h":56.735,"l":56.735,"n":3,"o":56.735,"t":"2026-10-16T18:30:00Z","v":131,"vw":56.735},{"c":56.85,"h":56.85,"l":56.75,"n":22,"o":56.75,"t":"2026-10-16T18:45:00Z","v":804,"vw":56.804472},{"c":56.805,"h":56.805,"l":56.785,"n":9,"o":56.785,"t":"2026-10-16T19:00:00Z","v":985,"vw":56.787051},{"c":56.765,"h":56.83,"l":56.725,"n":46,"o":56.8,"t":"2026-10-16T19:15:00Z","v":1832,"vw":56.790278},{"c":57.155,"h":57.23,"l":56.85,"n":179,"o":56.85,"t":"2026-10-16T19:30:00Z","v":13850,"vw":57.013722},{"c":57.35,"h":57.475,"l":57.09,"n":359,"o":57.28,"t":"2026-10-16T19:45:00Z","v":19069,"vw":57.251935},{"c":57.38,"h":57.38,"l":57.38,"n":3,"o":57.38,"t":"2026-10-16T20:00:00Z","v":2632,"vw":57.38},{"c":57.64,"h":57.64,"l":57.64,"n":1,"o":57.64,"t":"2026-10-19T12:45:00Z","v":100,"vw":57.64},{"c":57.555,"h":57.58,"l":57.53,"n":25,"o":57.53,"t":"2026-10-19T13:30:00Z","v":926,"vw":57.544085},{"c":57.6885,"h":57.6885,"l":57.555,"n":4,"o":57.555,"t":"2026-10-19T13:45:00Z","v":431,"vw":57.655125},{"c":57.31,"h":57.565,"l":57.3,"n":36,"o":57.555,"t":"2026-10-19T14:00:00Z","v":2644,"vw":57.384287},{"c":57.375,"h":57.375,"l":57.31,"n":3,"o":57.31,"t":"2026-10-19T14:15:00Z","v":207,"vw":57.3425},{"c":57.14,"h":57.26,"l":57.14,"n":55,"o":57.26,"t":"2026-10-19T14:30:00Z","v":1908,"vw":57.178948},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-19T14:45:00Z","v":100,"vw":57.15},{"c":56.95,"h":57.105,"l":56.95,"n":70,"o":57.105,"t":"2026-10-19T15:00:00Z","v":3044,"vw":57.072174},{"c":56.88,"h":56.97,"l":56.88,"n":11,"o":56.97,"t":"2026-10-19T15:15:00Z","v":464,"vw":56.92},{"c":56.91,"h":56.975,"l":56.85,"n":84,"o":56.975,"t":"2026-10-19T15:30:00Z","v":4123,"vw":56.91451},{"c":56.865,"h":56.865,"l":56.865,"n":5,"o":56.865,"t":"2026-10-19T15:45:00Z","v":500,"vw":56.865},{"c":56.84,"h":56.84,"l":56.84,"n":4,"o":56.84,"t":"2026-10-19T16:00:00Z","v":600,"vw":56.84},{"c":56.98,"h":56.98,"l":56.83,"n":7,"o":56.92,"t":"2026-10-19T16:15:00Z","v":431,"vw":56.8925},{"c":56.49,"h":56.85,"l":56.48,"n":27,"o":56.84,"t":"2026-10-19T16:30:00Z","v":2030,"vw":56.704912},{"c":56.73,"h":56.73,"l":56.5,"n":8,"o":56.73,"t":"2026-10-19T16:45:00Z","v":1147,"vw":56.543602},{"c":56.72,"h":56.73,"l":56.5,"n":25,"o":56.73,"t":"2026-10-19T17:00:00Z","v":5873,"vw":56.603093},{"c":56.72,"h":56.72,"l":56.72,"n":2,"o":56.72,"t":"2026-10-19T17:15:00Z","v":102,"vw":56.72},{"c":56.72,"h":56.72,"l":56.72,"n":2,"o":56.72,"t":"2026-10-19T17:30:00Z","v":857,"vw":56.72},{"c":56.51,"h":56.92,"l":56.48,"n":105,"o":56.82,"t":"2026-10-19T17:45:00Z","v":7560,"vw":56.676515},{"c":56.56,"h":56.695,"l":56.51,"n":20,"o":56.695,"t":"2026-10-19T18:00:00Z","v":1356,"vw":56.535909},{"c":56.51,"h":56.52,"l":56.51,"n":11,"o":56.515,"t":"2026-10-19T18:15:00Z","v":948,"vw":56.511875},{"c":56.61,"h":56.72,"l":56.48,"n":147,"o":56.51,"t":"2026-10-19T18:30:00Z","v":8926,"vw":56.581468},{"c":56.72,"h":56.84,"l":56.62,"n":82,"o":56.76,"t":"2026-10-19T18:45:00Z","v":3031,"vw":56.733366},{"c":56.75,"h":56.84,"l":56.72,"n":28,"o":56.72,"t":"2026-10-19T19:00:00Z","v":2439,"vw":56.764803},{"c":56.72,"h":56.86,"l":56.72,"n":70,"o":56.75,"t":"2026-10-19T19:15:00Z","v":3398,"vw":56.758116},{"c":56.67,"h":56.73,"l":56.63,"n":63,"o":56.63,"t":"2026-10-19T19:30:00Z","v":2623,"vw":56.683098},{"c":56.47,"h":56.925,"l":56.47,"n":226,"o":56.85,"t":"2026-10-19T19:45:00Z","v":8534,"vw":56.672567},{"c":56.19,"h":56.19,"l":56.19,"n":6,"o":56.19,"t":"2026-10-19T20:00:00Z","v":3801,"vw":56.19},{"c":56.195,"h":56.96,"l":56.19,"n":22,"o":56.45,"t":"2026-10-20T13:30:00Z","v":2944,"vw":56.527088},{"c":56.595,"h":56.94,"l":56.595,"n":3,"o":56.94,"t":"2026-10-20T13:45:00Z","v":368,"vw":56.689005},{"c":56.98,"h":56.98,"l":56.98,"n":1,"o":56.98,"t":"2026-10-20T14:00:00Z","v":100,"vw":56.98},{"c":56.67,"h":56.86,"l":56.33,"n":6,"o":56.86,"t":"2026-10-20T14:15:00Z","v":559,"vw":56.518},{"c":56.49,"h":56.73,"l":56.49,"n":62,"o":56.52,"t":"2026-10-20T14:30:00Z","v":2020,"vw":56.532322},{"c":56.59,"h":56.61,"l":56.57,"n":18,"o":56.57,"t":"2026-10-20T14:45:00Z","v":1140,"vw":56.59},{"c":56.79,"h":56.82,"l":56.71,"n":52,"o":56.71,"t":"2026-10-20T15:00:00Z","v":2159,"vw":56.756667},{"c":56.865,"h":56.92,"l":56.75,"n":12,"o":56.82,"t":"2026-10-20T15:15:00Z","v":777,"vw":56.8325},{"c":56.85,"h":56.85,"l":56.85,"n":5,"o":56.85,"t":"2026-10-20T15:30:00Z","v":234,"vw":56.85},{"c":56.95,"h":56.96,"l":56.95,"n":3,"o":56.96,"t":"2026-10-20T16:00:00Z","v":201,"vw":56.955},{"c":56.77,"h":56.77,"l":56.77,"n":5,"o":56.77,"t":"2026-10-20T16:15:00Z","v":183,"vw":56.77},{"c":56.92,"h":56.92,"l":56.92,"n":2,"o":56.92,"t":"2026-10-20T16:30:00Z","v":104,"vw":56.92},{"c":56.76,"h":56.945,"l":56.58,"n":4,"o":56.58,"t":"2026-10-20T16:45:00Z","v":990,"vw":56.776667},{"c":57,"h":57,"l":56.92,"n":130,"o":56.92,"t":"2026-10-20T17:00:00Z","v":3573,"vw":56.93625},{"c":56.85,"h":56.9,"l":56.84,"n":29,"o":56.9,"t":"2026-10-20T17:15:00Z","v":1535,"vw":56.855294},{"c":56.89,"h":57.0313,"l":56.89,"n":9,"o":57.0313,"t":"2026-10-20T17:45:00Z","v":1131,"vw":57.000765},{"c":56.965,"h":56.965,"l":56.965,"n":2,"o":56.965,"t":"2026-10-20T18:00:00Z","v":1435,"vw":56.965},{"c":56.84,"h":56.92,"l":56.725,"n":48,"o":56.92,"t":"2026-10-20T18:15:00Z","v":1783,"vw":56.80692},{"c":56.87,"h":56.87,"l":56.87,"n":3,"o":56.87,"t":"2026-10-20T18:30:00Z","v":300,"vw":56.87},{"c":56.87,"h":56.87,"l":56.87,"n":2,"o":56.87,"t":"2026-10-20T18:45:00Z","v":102,"vw":56.87},{"c":57.01,"h":57.02,"l":56.86,"n":39,"o":56.88,"t":"2026-10-20T19:00:00Z","v":3553,"vw":56.991014},{"c":57.01,"h":57.16,"l":56.93,"n":110,"o":57.01,"t":"2026-10-20T19:15:00Z","v":5708,"vw":57.023454},{"c":57.11,"h":57.11,"l":57.015,"n":47,"o":57.035,"t":"2026-10-20T19:30:00Z","v":1763,"vw":57.056875},{"c":56.97,"h":57.28,"l":56.915,"n":345,"o":57.11,"t":"2026-10-20T19:45:00Z","v":14908,"vw":57.158274},{"c":57.18,"h":57.18,"l":57.18,"n":5,"o":57.18,"t":"2026-10-20T20:00:00Z","v":8193,"vw":57.18},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-20T22:30:00Z","v":300,"vw":56.33},{"c":56.35,"h":56.35,"l":56.35,"n":2,"o":56.35,"t":"2026-10-20T23:45:00Z","v":251,"vw":56.35},{"c":57.03,"h":57.03,"l":57.03,"n":3,"o":57.03,"t":"2026-10-21T13:30:00Z","v":214,"vw":57.03},{"c":57.47,"h":57.705,"l":56.99,"n":17,"o":57.52,"t":"2026-10-21T14:00:00Z","v":1480,"vw":57.444207},{"c":57.56,"h":57.7,"l":57.48,"n":4,"o":57.7,"t":"2026-10-21T14:15:00Z","v":400,"vw":57.555},{"c":57.425,"h":57.64,"l":57.32,"n":69,"o":57.32,"t":"2026-10-21T14:30:00Z","v":3382,"vw":57.539243},{"c":57.4,"h":57.4,"l":57.185,"n":8,"o":57.185,"t":"2026-10-21T14:45:00Z","v":960,"vw":57.355625},{"c":57.61,"h":57.61,"l":57.185,"n":3,"o":57.185,"t":"2026-10-21T15:00:00Z","v":678,"vw":57.488095},{"c":57.58,"h":57.585,"l":57.58,"n":4,"o":57.585,"t":"2026-10-21T15:15:00Z","v":405,"vw":57.58125},{"c":57.545,"h":57.545,"l":57.49,"n":7,"o":57.49,"t":"2026-10-21T15:30:00Z","v":736,"vw":57.507783},{"c":57.46,"h":57.63,"l":57.46,"n":38,"o":57.55,"t":"2026-10-21T15:45:00Z","v":1764,"vw":57.524101},{"c":57.63,"h":57.64,"l":57.46,"n":7,"o":57.46,"t":"2026-10-21T16:00:00Z","v":2169,"vw":57.611935},{"c":57.565,"h":57.62,"l":57.565,"n":19,"o":57.62,"t":"2026-10-21T16:15:00Z","v":1146,"vw":57.578033},{"c":57.44,"h":57.565,"l":57.44,"n":57,"o":57.565,"t":"2026-10-21T16:30:00Z","v":1738,"vw":57.506862},{"c":57.38,"h":57.52,"l":57.255,"n":5,"o":57.255,"t":"2026-10-21T16:45:00Z","v":405,"vw":57.41375},{"c":57.365,"h":57.38,"l":57.29,"n":29,"o":57.38,"t":"2026-10-21T17:00:00Z","v":1554,"vw":57.325056},{"c":57.315,"h":57.43,"l":57.315,"n":24,"o":57.35,"t":"2026-10-21T17:15:00Z","v":1324,"vw":57.391275},{"c":57.405,"h":57.5,"l":57.35,"n":16,"o":57.47,"t":"2026-10-21T17:30:00Z","v":895,"vw":57.4475},{"c":57.145,"h":57.34,"l":57.145,"n":49,"o":57.34,"t":"2026-10-21T17:45:00Z","v":2453,"vw":57.289077},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-21T18:00:00Z","v":100,"vw":57.09},{"c":57.19,"h":57.275,"l":57.19,"n":20,"o":57.275,"t":"2026-10-21T18:15:00Z","v":1566,"vw":57.198593},{"c":57.2,"h":57.2,"l":57.15,"n":29,"o":57.16,"t":"2026-10-21T18:30:00Z","v":813,"vw":57.164528},{"c":57.33,"h":57.33,"l":57.18,"n":50,"o":57.24,"t":"2026-10-21T18:45:00Z","v":1859,"vw":57.25},{"c":57.06,"h":57.35,"l":57.06,"n":52,"o":57.24,"t":"2026-10-21T19:00:00Z","v":2603,"vw":57.26459},{"c":57.08,"h":57.1808,"l":57.08,"n":49,"o":57.1808,"t":"2026-10-21T19:15:00Z","v":2123,"vw":57.151421},{"c":57.08,"h":57.13,"l":56.955,"n":33,"o":56.955,"t":"2026-10-21T19:30:00Z","v":1382,"vw":57.048807},{"c":56.49,"h":57.06,"l":56.49,"n":228,"o":57.06,"t":"2026-10-21T19:45:00Z","v":9281,"vw":56.865105},{"c":56.77,"h":56.77,"l":56.77,"n":7,"o":56.77,"t":"2026-10-21T20:00:00Z","v":6317,"vw":56.77},{"c":57.12,"h":57.3,"l":56.76,"n":22,"o":56.76,"t":"2026-10-22T13:30:00Z","v":3605,"vw":56.864084},{"c":56.61,"h":56.96,"l":56.61,"n":12,"o":56.75,"t":"2026-10-22T13:45:00Z","v":4321,"vw":56.796721},{"c":56.77,"h":56.77,"l":56.615,"n":22,"o":56.615,"t":"2026-10-22T14:00:00Z","v":469,"vw":56.66},{"c":56.755,"h":56.755,"l":56.755,"n":4,"o":56.755,"t":"2026-10-22T14:15:00Z","v":301,"vw":56.755},{"c":56.755,"h":56.755,"l":56.755,"n":5,"o":56.755,"t":"2026-10-22T14:30:00Z","v":300,"vw":56.755},{"c":56.67,"h":56.835,"l":56.65,"n":44,"o":56.835,"t":"2026-10-22T15:15:00Z","v":1996,"vw":56.673228},{"c":56.79,"h":56.8775,"l":56.7,"n":49,"o":56.7,"t":"2026-10-22T15:30:00Z","v":3081,"vw":56.762565},{"c":57.04,"h":57.279,"l":56.86,"n":41,"o":56.87,"t":"2026-10-22T16:00:00Z","v":3191,"vw":57.071538},{"c":57.17,"h":57.17,"l":57.17,"n":2,"o":57.17,"t":"2026-10-22T16:15:00Z","v":101,"vw":57.17},{"c":56.89,"h":57.065,"l":56.89,"n":5,"o":57.065,"t":"2026-10-22T16:30:00Z","v":813,"vw":56.911605},{"c":57.2,"h":57.235,"l":56.9174,"n":42,"o":56.9174,"t":"2026-10-22T16:45:00Z","v":1257,"vw":57.107467},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-22T17:00:00Z","v":100,"vw":57.11},{"c":57.02,"h":57.02,"l":57,"n":21,"o":57.02,"t":"2026-10-22T17:15:00Z","v":919,"vw":57.011649},{"c":57.075,"h":57.075,"l":57.075,"n":8,"o":57.075,"t":"2026-10-22T17:45:00Z","v":126,"vw":57.075},{"c":57.14,"h":57.15,"l":57.14,"n":32,"o":57.14,"t":"2026-10-22T18:00:00Z","v":766,"vw":57.145},{"c":57.16,"h":57.16,"l":57.059,"n":40,"o":57.059,"t":"2026-10-22T18:15:00Z","v":1126,"vw":57.12495},{"c":57.1,"h":57.12,"l":57.075,"n":50,"o":57.12,"t":"2026-10-22T18:30:00Z","v":1818,"vw":57.097778},{"c":57.13,"h":57.17,"l":57.13,"n":28,"o":57.17,"t":"2026-10-22T18:45:00Z","v":804,"vw":57.153},{"c":56.89,"h":57.07,"l":56.89,"n":86,"o":57.065,"t":"2026-10-22T19:00:00Z","v":1821,"vw":57.03075},{"c":56.76,"h":56.89,"l":56.76,"n":7,"o":56.89,"t":"2026-10-22T19:15:00Z","v":346,"vw":56.813061},{"c":56.96,"h":56.96,"l":56.88,"n":17,"o":56.88,"t":"2026-10-22T19:30:00Z","v":363,"vw":56.911667},{"c":56.7875,"h":56.99,"l":56.7875,"n":227,"o":56.905,"t":"2026-10-22T19:45:00Z","v":6312,"vw":56.923177},{"c":56.91,"h":56.91,"l":56.91,"n":7,"o":56.91,"t":"2026-10-22T20:00:00Z","v":4285,"vw":56.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4269535764755199,"strike":72.402321176224,"iv":0.6094221862229926,"gamma":0.01817020959397662,"theta":-0.02990507574431999,"vega":0.027992017737477125,"rho":0.00401266793792754,"breakevenPct":27.972719649797092},{"delta":0.15,"premium":0.39256965944272443,"strike":63.82868937048504,"iv":0.3478026831785346,"gamma":0.045366253869969037,"theta":-0.022250361197110425,"vega":0.036820227038183696,"rho":0.006086368482578261,"breakevenPct":12.847055051709305},{"delta":0.2,"premium":0.4312693498452012,"strike":61.24871001031992,"iv":0.2641081527347781,"gamma":0.07106284829721363,"theta":-0.020599174406604748,"vega":0.04435376676986584,"rho":0.008113967838226384,"breakevenPct":8.381618977622782},{"delta":0.25,"premium":0.526873469387755,"strike":59.78938775510204,"iv":0.21996904489795918,"gamma":0.08469206530612246,"theta":-0.019564114285714286,"vega":0.04764617142857143,"rho":0.010190054055207759,"breakevenPct":5.985347433649275},{"delta":0.3,"premium":0.6758530612244897,"strike":59.38122448979592,"iv":0.21293231020408163,"gamma":0.0870022693877551,"theta":-0.01910697142857143,"vega":0.04696045714285715,"rho":0.012311620196385441,"breakevenPct":5.529920138851545},{"delta":0.35,"premium":0.8248326530612242,"strike":58.9730612244898,"iv":0.20589557551020407,"gamma":0.08931247346938775,"theta":-0.018649828571428575,"vega":0.04627474285714286,"rho":0.014433186337563126,"breakevenPct":5.0744928440538155},{"delta":0.4,"premium":0.9738122448979591,"strike":58.564897959183675,"iv":0.19885884081632652,"gamma":0.09162267755102041,"theta":-0.018192685714285714,"vega":0.045589028571428575,"rho":0.01655475247874081,"breakevenPct":4.619065549256085},{"delta":0.45,"premium":1.1227918367346938,"strike":58.15673469387755,"iv":0.191822106122449,"gamma":0.09393288163265306,"theta":-0.01773554285714286,"vega":0.044903314285714285,"rho":0.018676318619918496,"breakevenPct":4.1636382544583554},{"delta":0.5,"premium":1.2717714285714283,"strike":57.74857142857143,"iv":0.18478537142857143,"gamma":0.09624308571428572,"theta":-0.017278400000000003,"vega":0.0442176,"rho":0.02079788476109618,"breakevenPct":3.7082109596606254},{"delta":0.55,"premium":1.4207510204081633,"strike":57.34040816326531,"iv":0.17774863673469388,"gamma":0.09855328979591836,"theta":-0.016821257142857145,"vega":0.04353188571428572,"rho":0.022919450902273868,"breakevenPct":3.2527836648628954},{"delta":0.6,"premium":1.5697306122448975,"strike":56.93224489795919,"iv":0.17071190204081632,"gamma":0.10086349387755102,"theta":-0.016364114285714288,"vega":0.04284617142857143,"rho":0.025041017043451547,"breakevenPct":2.797356370065166},{"delta":0.65,"premium":1.7187102040816324,"strike":56.524081632653065,"iv":0.16367516734693877,"gamma":0.10317369795918367,"theta":-0.01590697142857143,"vega":0.04216045714285715,"rho":0.027162583184629233,"breakevenPct":2.3419290752674358},{"delta":0.7,"premium":1.867689795918367,"strike":56.11591836734694,"iv":0.15663843265306124,"gamma":0.10548390204081631,"theta":-0.015449828571428573,"vega":0.04147474285714286,"rho":0.029284149325806915,"breakevenPct":1.8865017804697066},{"delta":0.75,"premium":2.016669387755102,"strike":55.707755102040814,"iv":0.14960169795918365,"gamma":0.10779410612244898,"theta":-0.014992685714285716,"vega":0.040789028571428576,"rho":0.031405715466984604,"breakevenPct":1.4310744856719753},{"delta":0.8,"premium":2.165648979591837,"strike":55.29959183673469,"iv":0.1425649632653061,"gamma":0.11010431020408164,"theta":-0.014535542857142859,"vega":0.04010331428571429,"rho":0.03352728160816229,"breakevenPct":0.9756471908742448},{"delta":0.85,"premium":2.7294361780059906,"strike":54.51397200213263,"iv":0.14757212085273064,"gamma":0.10247077092928693,"theta":-0.013219537918601297,"vega":0.03670487331092482,"rho":0.03540083935879187,"breakevenPct":0.5858516607601887},{"delta":0.9,"premium":4.437842862239043,"strike":52.6867990778192,"iv":0.18581317669006397,"gamma":0.06739848118976402,"theta":-0.009533590244170073,"vega":0.025820938389589522,"rho":0.036590043129487944,"breakevenPct":0.37716032341987765}],"put":[{"delta":0.1,"premium":0.6102211147279413,"strike":42.46018283633218,"iv":0.924787584290903,"gamma":0.02010342358717115,"theta":-0.03603386718844211,"vega":0.027642631026661868,"rho":-0.005151514629943853,"breakevenPct":26.462903318214305},{"delta":0.15,"premium":0.5671336701883326,"strike":50.58566835094166,"iv":0.4239116674322462,"gamma":0.03340142397795131,"theta":-0.025017317409278823,"vega":0.03594547542489664,"rho":-0.007474510501703106,"breakevenPct":12.109410155063557},{"delta":0.2,"premium":0.7968075333027103,"strike":51.73403766651355,"iv":0.41079728984841524,"gamma":0.04065911805236565,"theta":-0.027796371152962795,"vega":0.041916995865870464,"rho":-0.009975430576840501,"breakevenPct":10.495114859935265},{"delta":0.25,"premium":1.0264813964170878,"strike":52.88240698208544,"iv":0.3976829122645843,"gamma":0.04791681212677998,"theta":-0.03057542489664676,"vega":0.04788851630684428,"rho":-0.012476350651977896,"breakevenPct":8.880819564806973},{"delta":0.3,"premium":1.2561552595314656,"strike":54.030776297657326,"iv":0.3845685346807533,"gamma":0.05517450620119431,"theta":-0.03335447864033073,"vega":0.0538600367478181,"rho":-0.01497727072711529,"breakevenPct":7.266524269678683},{"delta":0.35,"premium":1.5469652650822667,"strike":55.142595978062154,"iv":0.376725521023766,"gamma":0.06094636197440585,"theta":-0.03602511882998172,"vega":0.05896844606946983,"rho":-0.01751509672508739,"breakevenPct":5.823878557406624},{"delta":0.4,"premium":2.1685374771480808,"strike":56.05667276051188,"iv":0.3974019378427788,"gamma":0.05867945155393053,"theta":-0.0381092138939671,"vega":0.059407202925045706,"rho":-0.0202525932286524,"breakevenPct":5.309901101100328},{"delta":0.45,"premium":2.790109689213894,"strike":56.970749542961606,"iv":0.41807835466179155,"gamma":0.05641254113345521,"theta":-0.04019330895795247,"vega":0.05984595978062157,"rho":-0.022990089732217403,"breakevenPct":4.795923644794033},{"delta":0.5,"premium":3.4116819012797075,"strike":57.88482632541133,"iv":0.4387547714808044,"gamma":0.05414563071297989,"theta":-0.042277404021937845,"vega":0.060284716636197444,"rho":-0.025727586235782408,"breakevenPct":4.281946188487738},{"delta":0.55,"premium":4.033254113345521,"strike":58.79890310786106,"iv":0.45943118829981716,"gamma":0.051878720292504565,"theta":-0.044361499085923226,"vega":0.06072347349177331,"rho":-0.028465082739347412,"breakevenPct":3.767968732181443},{"delta":0.6,"premium":4.654826325411333,"strike":59.712979890310784,"iv":0.48010760511882994,"gamma":0.049611809872029254,"theta":-0.04644559414990859,"vega":0.061162230347349175,"rho":-0.031202579242912414,"breakevenPct":3.2539912758751486},{"delta":0.65,"premium":6.552712384851586,"strike":61.7553735926305,"iv":0.5602203684749232,"gamma":0.04244022517911976,"theta":-0.051699078812691916,"vega":0.05894779938587513,"rho":-0.03491307385472274,"breakevenPct":3.0000681641558313},{"delta":0.7,"premium":9.034800409416576,"strike":64.31422722620266,"iv":0.6675386898669394,"gamma":0.03302364380757422,"theta":-0.05840327533265096,"vega":0.05551893551688844,"rho":-0.03906893494756662,"breakevenPct":2.8651786737197673},{"delta":0.75,"premium":13.690528634361229,"strike":69.03083700440529,"iv":0.8410070484581497,"gamma":0.02380881057268723,"theta":-0.06753612334801762,"vega":0.05089162995594714,"rho":-0.04495494362395536,"breakevenPct":2.7582000174941896},{"delta":0.8,"premium":21.484615384615388,"strike":76.9727047146402,"iv":1.0629377171215881,"gamma":0.01641637717121588,"theta":-0.07475384615384616,"vega":0.044790570719602976,"rho":-0.053342977247539995,"breakevenPct":2.498525162493728}]},"raw":{"call":[{"delta":0.1,"premium":0.4269535764755199,"strike":72.402321176224,"iv":0.6094221862229926,"gamma":0.01817020959397662,"theta":-0.02990507574431999,"vega":0.027992017737477125,"rho":0.00401266793792754,"breakevenPct":27.972719649797092},{"delta":0.15,"premium":0.39256965944272443,"strike":63.82868937048504,"iv":0.3478026831785346,"gamma":0.045366253869969037,"theta":-0.022250361197110425,"vega":0.036820227038183696,"rho":0.006086368482578261,"breakevenPct":12.847055051709305},{"delta":0.2,"premium":0.4312693498452012,"strike":61.24871001031992,"iv":0.2641081527347781,"gamma":0.07106284829721363,"theta":-0.020599174406604748,"vega":0.04435376676986584,"rho":0.008113967838226384,"breakevenPct":8.381618977622782},{"delta":0.25,"premium":0.526873469387755,"strike":59.78938775510204,"iv":0.21996904489795918,"gamma":0.08469206530612246,"theta":-0.019564114285714286,"vega":0.04764617142857143,"rho":0.010190054055207759,"breakevenPct":5.985347433649275},{"delta":0.3,"premium":0.6758530612244897,"strike":59.38122448979592,"iv":0.21293231020408163,"gamma":0.0870022693877551,"theta":-0.01910697142857143,"vega":0.04696045714285715,"rho":0.012311620196385441,"breakevenPct":5.529920138851545},{"delta":0.35,"premium":0.8248326530612242,"strike":58.9730612244898,"iv":0.20589557551020407,"gamma":0.08931247346938775,"theta":-0.018649828571428575,"vega":0.04627474285714286,"rho":0.014433186337563126,"breakevenPct":5.0744928440538155},{"delta":0.4,"premium":0.9738122448979591,"strike":58.564897959183675,"iv":0.19885884081632652,"gamma":0.09162267755102041,"theta":-0.018192685714285714,"vega":0.045589028571428575,"rho":0.01655475247874081,"breakevenPct":4.619065549256085},{"delta":0.45,"premium":1.1227918367346938,"strike":58.15673469387755,"iv":0.191822106122449,"gamma":0.09393288163265306,"theta":-0.01773554285714286,"vega":0.044903314285714285,"rho":0.018676318619918496,"breakevenPct":4.1636382544583554},{"delta":0.5,"premium":1.2717714285714283,"strike":57.74857142857143,"iv":0.18478537142857143,"gamma":0.09624308571428572,"theta":-0.017278400000000003,"vega":0.0442176,"rho":0.02079788476109618,"breakevenPct":3.7082109596606254},{"delta":0.55,"premium":1.4207510204081633,"strike":57.34040816326531,"iv":0.17774863673469388,"gamma":0.09855328979591836,"theta":-0.016821257142857145,"vega":0.04353188571428572,"rho":0.022919450902273868,"breakevenPct":3.2527836648628954},{"delta":0.6,"premium":1.5697306122448975,"strike":56.93224489795919,"iv":0.17071190204081632,"gamma":0.10086349387755102,"theta":-0.016364114285714288,"vega":0.04284617142857143,"rho":0.025041017043451547,"breakevenPct":2.797356370065166},{"delta":0.65,"premium":1.7187102040816324,"strike":56.524081632653065,"iv":0.16367516734693877,"gamma":0.10317369795918367,"theta":-0.01590697142857143,"vega":0.04216045714285715,"rho":0.027162583184629233,"breakevenPct":2.3419290752674358},{"delta":0.7,"premium":1.867689795918367,"strike":56.11591836734694,"iv":0.15663843265306124,"gamma":0.10548390204081631,"theta":-0.015449828571428573,"vega":0.04147474285714286,"rho":0.029284149325806915,"breakevenPct":1.8865017804697066},{"delta":0.75,"premium":2.016669387755102,"strike":55.707755102040814,"iv":0.14960169795918365,"gamma":0.10779410612244898,"theta":-0.014992685714285716,"vega":0.040789028571428576,"rho":0.031405715466984604,"breakevenPct":1.4310744856719753},{"delta":0.8,"premium":2.165648979591837,"strike":55.29959183673469,"iv":0.1425649632653061,"gamma":0.11010431020408164,"theta":-0.014535542857142859,"vega":0.04010331428571429,"rho":0.03352728160816229,"breakevenPct":0.9756471908742448},{"delta":0.85,"premium":2.7294361780059906,"strike":54.51397200213263,"iv":0.14757212085273064,"gamma":0.10247077092928693,"theta":-0.013219537918601297,"vega":0.03670487331092482,"rho":0.03540083935879187,"breakevenPct":0.5858516607601887},{"delta":0.9,"premium":4.437842862239043,"strike":52.6867990778192,"iv":0.18581317669006397,"gamma":0.06739848118976402,"theta":-0.009533590244170073,"vega":0.025820938389589522,"rho":0.036590043129487944,"breakevenPct":0.37716032341987765}],"put":[{"delta":0.1,"premium":0.6102211147279413,"strike":42.46018283633218,"iv":0.924787584290903,"gamma":0.02010342358717115,"theta":-0.03603386718844211,"vega":0.027642631026661868,"rho":-0.005151514629943853,"breakevenPct":26.462903318214305},{"delta":0.15,"premium":0.5671336701883326,"strike":50.58566835094166,"iv":0.4239116674322462,"gamma":0.03340142397795131,"theta":-0.025017317409278823,"vega":0.03594547542489664,"rho":-0.007474510501703106,"breakevenPct":12.109410155063557},{"delta":0.2,"premium":0.7968075333027103,"strike":51.73403766651355,"iv":0.41079728984841524,"gamma":0.04065911805236565,"theta":-0.027796371152962795,"vega":0.041916995865870464,"rho":-0.009975430576840501,"breakevenPct":10.495114859935265},{"delta":0.25,"premium":1.0264813964170878,"strike":52.88240698208544,"iv":0.3976829122645843,"gamma":0.04791681212677998,"theta":-0.03057542489664676,"vega":0.04788851630684428,"rho":-0.012476350651977896,"breakevenPct":8.880819564806973},{"delta":0.3,"premium":1.2561552595314656,"strike":54.030776297657326,"iv":0.3845685346807533,"gamma":0.05517450620119431,"theta":-0.03335447864033073,"vega":0.0538600367478181,"rho":-0.01497727072711529,"breakevenPct":7.266524269678683},{"delta":0.35,"premium":1.5469652650822667,"strike":55.142595978062154,"iv":0.376725521023766,"gamma":0.06094636197440585,"theta":-0.03602511882998172,"vega":0.05896844606946983,"rho":-0.01751509672508739,"breakevenPct":5.823878557406624},{"delta":0.4,"premium":2.1685374771480808,"strike":56.05667276051188,"iv":0.3974019378427788,"gamma":0.05867945155393053,"theta":-0.0381092138939671,"vega":0.059407202925045706,"rho":-0.0202525932286524,"breakevenPct":5.309901101100328},{"delta":0.45,"premium":2.790109689213894,"strike":56.970749542961606,"iv":0.41807835466179155,"gamma":0.05641254113345521,"theta":-0.04019330895795247,"vega":0.05984595978062157,"rho":-0.022990089732217403,"breakevenPct":4.795923644794033},{"delta":0.5,"premium":3.4116819012797075,"strike":57.88482632541133,"iv":0.4387547714808044,"gamma":0.05414563071297989,"theta":-0.042277404021937845,"vega":0.060284716636197444,"rho":-0.025727586235782408,"breakevenPct":4.281946188487738},{"delta":0.55,"premium":4.033254113345521,"strike":58.79890310786106,"iv":0.45943118829981716,"gamma":0.051878720292504565,"theta":-0.044361499085923226,"vega":0.06072347349177331,"rho":-0.028465082739347412,"breakevenPct":3.767968732181443},{"delta":0.6,"premium":4.654826325411333,"strike":59.712979890310784,"iv":0.48010760511882994,"gamma":0.049611809872029254,"theta":-0.04644559414990859,"vega":0.061162230347349175,"rho":-0.031202579242912414,"breakevenPct":3.2539912758751486},{"delta":0.65,"premium":6.552712384851586,"strike":61.7553735926305,"iv":0.5602203684749232,"gamma":0.04244022517911976,"theta":-0.051699078812691916,"vega":0.05894779938587513,"rho":-0.03491307385472274,"breakevenPct":3.0000681641558313},{"delta":0.7,"premium":9.034800409416576,"strike":64.31422722620266,"iv":0.6675386898669394,"gamma":0.03302364380757422,"theta":-0.05840327533265096,"vega":0.05551893551688844,"rho":-0.03906893494756662,"breakevenPct":2.8651786737197673},{"delta":0.75,"premium":13.690528634361229,"strike":69.03083700440529,"iv":0.8410070484581497,"gamma":0.02380881057268723,"theta":-0.06753612334801762,"vega":0.05089162995594714,"rho":-0.04495494362395536,"breakevenPct":2.7582000174941896},{"delta":0.8,"premium":21.484615384615388,"strike":76.9727047146402,"iv":1.0629377171215881,"gamma":0.01641637717121588,"theta":-0.07475384615384616,"vega":0.044790570719602976,"rho":-0.053342977247539995,"breakevenPct":2.498525162493728}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}