{"symbol":"MLR","url":"https://intraalpha.com/companies/MLR","capturedAt":"2026-10-22T14:34:19.581Z","state":"ready","quote":{"symbol":"MLR","last_price":52.52,"prev_close":52.78,"regular_close":52.52,"change":-0.26,"change_pct":-0.4926,"regular_change":-0.26,"regular_change_pct":-0.4926,"extended_change":0,"extended_change_pct":0,"bid":52.4,"ask":53.02,"bid_size":300,"ask_size":200,"volume":39196,"vwap":52.42369,"open":53.18,"high":53.18,"low":52.15,"close":52.52,"trade_count":801,"last_trade_at":"2026-10-22T14:31:43.638532542Z","last_quote_at":"2026-10-22T14:34:09.141178395Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:33:45.303780873-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MLR","fetched_at":"2026-10-22T14:34:18.277779+00:00","name":"Miller Industries Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Miller Industries, Inc., manufactures and sells towing and recovery equipment. The company is headquartered in Ooltewah, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":599168000,"ebitda":37547000,"pe_ratio":42.22,"peg_ratio":2.559,"book_value":37.01,"dividend_per_share":0.82,"dividend_yield":0.0157,"eps":1.25,"revenue_ttm":771444000,"gross_profit_ttm":113480000,"profit_margin":0.0186,"operating_margin_ttm":0.0448,"return_on_assets_ttm":0.0224,"return_on_equity_ttm":0.0341,"quarterly_earnings_growth":-0.137,"quarterly_revenue_growth":0.121,"analyst_target_price":58,"analyst_number":null,"beta":1.129,"fifty_two_week_high":59.47,"fifty_two_week_low":35.07,"fifty_day_ma":54.63,"two_hundred_day_ma":48.44,"shares_outstanding":11352200,"forward_pe":18.21,"price_to_sales":0.777,"price_to_book":1.464,"ev_to_revenue":0.741,"ev_to_ebitda":15.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:34:18.277779+00:00"},"optionObservedAt":"2026-10-22T14:26:43.825Z","bars":[{"c":51.68,"h":52.12,"l":51.67,"n":14,"o":52.12,"t":"2026-10-15T13:30:00Z","v":838,"vw":51.984329},{"c":52.43,"h":52.44,"l":51.84,"n":88,"o":51.84,"t":"2026-10-15T13:55:00Z","v":1165,"vw":52.2875},{"c":52.005,"h":52.64,"l":52.005,"n":26,"o":52.4,"t":"2026-10-15T14:00:00Z","v":740,"vw":52.348333},{"c":51.75,"h":51.94,"l":51.75,"n":32,"o":51.94,"t":"2026-10-15T14:05:00Z","v":2093,"vw":51.928947},{"c":51.32,"h":52.16,"l":51.32,"n":75,"o":52.16,"t":"2026-10-15T14:10:00Z","v":1585,"vw":51.841604},{"c":51.15,"h":51.15,"l":51.15,"n":11,"o":51.15,"t":"2026-10-15T14:15:00Z","v":117,"vw":51.15},{"c":51.485,"h":51.53,"l":51.485,"n":16,"o":51.53,"t":"2026-10-15T14:20:00Z","v":355,"vw":51.515},{"c":51.415,"h":51.415,"l":51.415,"n":10,"o":51.415,"t":"2026-10-15T14:25:00Z","v":162,"vw":51.415},{"c":51.69,"h":51.69,"l":51.685,"n":16,"o":51.685,"t":"2026-10-15T14:30:00Z","v":363,"vw":51.6875},{"c":51.69,"h":51.7,"l":51.69,"n":27,"o":51.7,"t":"2026-10-15T14:35:00Z","v":584,"vw":51.6925},{"c":51.775,"h":51.775,"l":51.6,"n":33,"o":51.6,"t":"2026-10-15T14:40:00Z","v":479,"vw":51.6875},{"c":51.84,"h":51.84,"l":51.635,"n":19,"o":51.76,"t":"2026-10-15T14:45:00Z","v":553,"vw":51.742},{"c":51.81,"h":51.81,"l":51.81,"n":34,"o":51.81,"t":"2026-10-15T14:55:00Z","v":336,"vw":51.81},{"c":51.81,"h":51.81,"l":51.81,"n":12,"o":51.81,"t":"2026-10-15T15:00:00Z","v":169,"vw":51.81},{"c":51.82,"h":51.82,"l":51.82,"n":4,"o":51.82,"t":"2026-10-15T15:05:00Z","v":106,"vw":51.82},{"c":51.71,"h":51.71,"l":51.71,"n":5,"o":51.71,"t":"2026-10-15T15:15:00Z","v":114,"vw":51.71},{"c":51.72,"h":51.72,"l":51.72,"n":23,"o":51.72,"t":"2026-10-15T15:20:00Z","v":366,"vw":51.72},{"c":51.46,"h":51.65,"l":51.46,"n":16,"o":51.65,"t":"2026-10-15T15:35:00Z","v":273,"vw":51.555},{"c":51.52,"h":51.52,"l":51.52,"n":7,"o":51.52,"t":"2026-10-15T15:45:00Z","v":209,"vw":51.52},{"c":51.52,"h":51.53,"l":51.36,"n":86,"o":51.36,"t":"2026-10-15T16:10:00Z","v":4232,"vw":51.511804},{"c":51.39,"h":51.455,"l":51.38,"n":12,"o":51.455,"t":"2026-10-15T16:15:00Z","v":1453,"vw":51.402857},{"c":51.255,"h":51.4,"l":51.115,"n":92,"o":51.37,"t":"2026-10-15T16:25:00Z","v":3310,"vw":51.291256},{"c":51.5,"h":51.5,"l":51.2,"n":72,"o":51.255,"t":"2026-10-15T16:30:00Z","v":3754,"vw":51.309643},{"c":51.51,"h":51.51,"l":51.5,"n":10,"o":51.51,"t":"2026-10-15T16:35:00Z","v":355,"vw":51.506667},{"c":51.42,"h":51.46,"l":51.42,"n":29,"o":51.46,"t":"2026-10-15T16:40:00Z","v":482,"vw":51.44},{"c":51.29,"h":51.29,"l":51.29,"n":10,"o":51.29,"t":"2026-10-15T16:45:00Z","v":188,"vw":51.29},{"c":51.48,"h":51.48,"l":51.25,"n":16,"o":51.25,"t":"2026-10-15T16:50:00Z","v":702,"vw":51.38},{"c":51.25,"h":51.25,"l":51.25,"n":11,"o":51.25,"t":"2026-10-15T17:00:00Z","v":201,"vw":51.25},{"c":51.33,"h":51.33,"l":51.33,"n":5,"o":51.33,"t":"2026-10-15T17:40:00Z","v":111,"vw":51.33},{"c":51.13,"h":51.4,"l":51.13,"n":22,"o":51.24,"t":"2026-10-15T18:00:00Z","v":441,"vw":51.256667},{"c":51.13,"h":51.13,"l":51.13,"n":30,"o":51.13,"t":"2026-10-15T18:05:00Z","v":764,"vw":51.13},{"c":51.21,"h":51.21,"l":51.21,"n":3,"o":51.21,"t":"2026-10-15T18:10:00Z","v":118,"vw":51.21},{"c":51.12,"h":51.12,"l":51.12,"n":7,"o":51.12,"t":"2026-10-15T18:20:00Z","v":115,"vw":51.12},{"c":51.16,"h":51.16,"l":51.16,"n":3,"o":51.16,"t":"2026-10-15T18:30:00Z","v":136,"vw":51.16},{"c":51.16,"h":51.16,"l":51.16,"n":9,"o":51.16,"t":"2026-10-15T18:35:00Z","v":194,"vw":51.16},{"c":51.095,"h":51.095,"l":51.095,"n":4,"o":51.095,"t":"2026-10-15T18:40:00Z","v":111,"vw":51.095},{"c":51.265,"h":51.265,"l":51.24,"n":14,"o":51.258963,"t":"2026-10-15T18:45:00Z","v":593,"vw":51.251185},{"c":51.02,"h":51.02,"l":51.02,"n":12,"o":51.02,"t":"2026-10-15T18:55:00Z","v":121,"vw":51.02},{"c":51.25,"h":51.26,"l":51.14,"n":75,"o":51.17,"t":"2026-10-15T19:00:00Z","v":1792,"vw":51.2055},{"c":51.12,"h":51.12,"l":51.12,"n":14,"o":51.12,"t":"2026-10-15T19:10:00Z","v":274,"vw":51.12},{"c":51.15,"h":51.15,"l":51.15,"n":12,"o":51.15,"t":"2026-10-15T19:15:00Z","v":511,"vw":51.15},{"c":51.31,"h":51.31,"l":51.22,"n":52,"o":51.22,"t":"2026-10-15T19:20:00Z","v":1061,"vw":51.274348},{"c":51.29,"h":51.29,"l":51.29,"n":26,"o":51.29,"t":"2026-10-15T19:25:00Z","v":331,"vw":51.29},{"c":51.32,"h":51.32,"l":51.28,"n":52,"o":51.28,"t":"2026-10-15T19:35:00Z","v":685,"vw":51.3},{"c":51.345,"h":51.345,"l":51.345,"n":23,"o":51.345,"t":"2026-10-15T19:40:00Z","v":384,"vw":51.345},{"c":51.19,"h":51.19,"l":51.19,"n":15,"o":51.19,"t":"2026-10-15T19:45:00Z","v":157,"vw":51.19},{"c":51.2,"h":51.21,"l":51.18,"n":63,"o":51.21,"t":"2026-10-15T19:50:00Z","v":923,"vw":51.2},{"c":51.27,"h":51.32,"l":51.14,"n":371,"o":51.14,"t":"2026-10-15T19:55:00Z","v":5011,"vw":51.25104},{"c":51.27,"h":51.27,"l":51.27,"n":10,"o":51.27,"t":"2026-10-15T20:00:00Z","v":11726,"vw":51.27},{"c":51.6,"h":51.6,"l":51.6,"n":6,"o":51.6,"t":"2026-10-16T13:30:00Z","v":1631,"vw":51.6},{"c":52.05,"h":52.05,"l":51.9,"n":15,"o":51.9,"t":"2026-10-16T13:45:00Z","v":539,"vw":51.956667},{"c":52.375,"h":52.375,"l":52.375,"n":1,"o":52.375,"t":"2026-10-16T13:50:00Z","v":100,"vw":52.375},{"c":51.98,"h":52.09,"l":51.98,"n":75,"o":52.04,"t":"2026-10-16T14:15:00Z","v":2519,"vw":52.022232},{"c":52.005,"h":52.0375,"l":52.005,"n":7,"o":52.03,"t":"2026-10-16T14:20:00Z","v":703,"vw":52.025682},{"c":52.005,"h":52.005,"l":52.005,"n":1,"o":52.005,"t":"2026-10-16T14:30:00Z","v":100,"vw":52.005},{"c":51.89,"h":51.89,"l":51.89,"n":4,"o":51.89,"t":"2026-10-16T14:40:00Z","v":135,"vw":51.89},{"c":52.09,"h":52.09,"l":51.82,"n":17,"o":51.82,"t":"2026-10-16T14:50:00Z","v":734,"vw":51.955672},{"c":52.055,"h":52.055,"l":51.98,"n":32,"o":51.98,"t":"2026-10-16T14:55:00Z","v":923,"vw":52.0175},{"c":51.61,"h":51.79,"l":51.61,"n":63,"o":51.79,"t":"2026-10-16T15:35:00Z","v":1305,"vw":51.717032},{"c":51.62,"h":51.62,"l":51.62,"n":15,"o":51.62,"t":"2026-10-16T15:45:00Z","v":243,"vw":51.62},{"c":51.725,"h":51.725,"l":51.725,"n":3,"o":51.725,"t":"2026-10-16T15:50:00Z","v":105,"vw":51.725},{"c":51.43,"h":51.43,"l":51.43,"n":48,"o":51.43,"t":"2026-10-16T16:15:00Z","v":563,"vw":51.43},{"c":51.285,"h":51.285,"l":51.285,"n":25,"o":51.285,"t":"2026-10-16T16:35:00Z","v":333,"vw":51.285},{"c":51.215,"h":51.215,"l":51.18,"n":48,"o":51.2,"t":"2026-10-16T16:45:00Z","v":1028,"vw":51.205},{"c":51.22,"h":51.22,"l":51.22,"n":1,"o":51.22,"t":"2026-10-16T17:00:00Z","v":100,"vw":51.22},{"c":51.1,"h":51.1,"l":51.1,"n":13,"o":51.1,"t":"2026-10-16T17:05:00Z","v":230,"vw":51.1},{"c":51.1675,"h":51.1675,"l":51.1675,"n":6,"o":51.1675,"t":"2026-10-16T17:15:00Z","v":220,"vw":51.1675},{"c":51.165,"h":51.165,"l":51.165,"n":4,"o":51.165,"t":"2026-10-16T17:25:00Z","v":181,"vw":51.165},{"c":51.16,"h":51.16,"l":51.155,"n":31,"o":51.155,"t":"2026-10-16T17:30:00Z","v":986,"vw":51.155824},{"c":51.04,"h":51.165,"l":51.04,"n":37,"o":51.165,"t":"2026-10-16T17:35:00Z","v":913,"vw":51.096428},{"c":51.145,"h":51.145,"l":51.145,"n":13,"o":51.145,"t":"2026-10-16T17:40:00Z","v":397,"vw":51.145},{"c":51.07,"h":51.09,"l":51.07,"n":28,"o":51.09,"t":"2026-10-16T17:50:00Z","v":782,"vw":51.085},{"c":51.105,"h":51.105,"l":51.105,"n":9,"o":51.105,"t":"2026-10-16T18:10:00Z","v":118,"vw":51.105},{"c":51.105,"h":51.105,"l":51.105,"n":6,"o":51.105,"t":"2026-10-16T18:20:00Z","v":315,"vw":51.105},{"c":51.27,"h":51.27,"l":51.17,"n":56,"o":51.26,"t":"2026-10-16T18:25:00Z","v":1096,"vw":51.242},{"c":51.49,"h":51.49,"l":51.49,"n":4,"o":51.49,"t":"2026-10-16T18:30:00Z","v":112,"vw":51.49},{"c":51.37,"h":51.37,"l":51.365,"n":19,"o":51.365,"t":"2026-10-16T18:40:00Z","v":761,"vw":51.365896},{"c":51.49,"h":51.49,"l":51.49,"n":5,"o":51.49,"t":"2026-10-16T18:45:00Z","v":121,"vw":51.49},{"c":51.4,"h":51.4,"l":51.4,"n":7,"o":51.4,"t":"2026-10-16T18:55:00Z","v":136,"vw":51.4},{"c":51.44,"h":51.495,"l":51.44,"n":44,"o":51.48,"t":"2026-10-16T19:00:00Z","v":1018,"vw":51.47},{"c":51.41,"h":51.47,"l":51.41,"n":23,"o":51.47,"t":"2026-10-16T19:05:00Z","v":619,"vw":51.432444},{"c":51.3,"h":51.49,"l":51.3,"n":20,"o":51.49,"t":"2026-10-16T19:10:00Z","v":613,"vw":51.40125},{"c":51.295,"h":51.36,"l":51.295,"n":15,"o":51.36,"t":"2026-10-16T19:20:00Z","v":985,"vw":51.307208},{"c":51.32,"h":51.42,"l":51.285,"n":48,"o":51.41,"t":"2026-10-16T19:25:00Z","v":1954,"vw":51.359267},{"c":51.27,"h":51.35,"l":51.27,"n":70,"o":51.35,"t":"2026-10-16T19:30:00Z","v":1201,"vw":51.31},{"c":51.205,"h":51.205,"l":51.205,"n":8,"o":51.205,"t":"2026-10-16T19:35:00Z","v":330,"vw":51.205},{"c":51.05,"h":51.05,"l":51.05,"n":11,"o":51.05,"t":"2026-10-16T19:40:00Z","v":197,"vw":51.05},{"c":51.235,"h":51.235,"l":51.025,"n":49,"o":51.21,"t":"2026-10-16T19:45:00Z","v":2250,"vw":51.159487},{"c":51.32,"h":51.32,"l":51.27,"n":22,"o":51.27,"t":"2026-10-16T19:50:00Z","v":550,"vw":51.295},{"c":51.46,"h":51.46,"l":51.29,"n":401,"o":51.395,"t":"2026-10-16T19:55:00Z","v":8316,"vw":51.374618},{"c":51.47,"h":51.47,"l":51.47,"n":14,"o":51.47,"t":"2026-10-16T20:00:00Z","v":13304,"vw":51.47},{"c":51.68,"h":52.06,"l":51.68,"n":13,"o":52.06,"t":"2026-10-19T13:30:00Z","v":505,"vw":51.965},{"c":51.55,"h":51.6,"l":51.4,"n":120,"o":51.6,"t":"2026-10-19T13:40:00Z","v":4393,"vw":51.529447},{"c":51.905,"h":51.905,"l":51.44,"n":37,"o":51.5,"t":"2026-10-19T13:45:00Z","v":2911,"vw":51.613061},{"c":51.56,"h":51.62,"l":51.5,"n":39,"o":51.51,"t":"2026-10-19T13:50:00Z","v":2644,"vw":51.513422},{"c":51.55,"h":51.55,"l":51.55,"n":8,"o":51.55,"t":"2026-10-19T13:55:00Z","v":411,"vw":51.55},{"c":51.7,"h":51.7,"l":51.455,"n":35,"o":51.455,"t":"2026-10-19T14:00:00Z","v":2117,"vw":51.584735},{"c":51.64,"h":51.68,"l":51.64,"n":9,"o":51.68,"t":"2026-10-19T14:15:00Z","v":307,"vw":51.66},{"c":51.65,"h":51.68,"l":51.255,"n":94,"o":51.56,"t":"2026-10-19T14:20:00Z","v":5219,"vw":51.608669},{"c":51.48,"h":51.62,"l":51.41,"n":56,"o":51.62,"t":"2026-10-19T14:25:00Z","v":4152,"vw":51.5682},{"c":51.25,"h":51.31,"l":51.25,"n":34,"o":51.31,"t":"2026-10-19T14:30:00Z","v":1724,"vw":51.281346},{"c":51.3,"h":51.35,"l":51.21,"n":67,"o":51.35,"t":"2026-10-19T14:35:00Z","v":4604,"vw":51.263502},{"c":51.28,"h":51.28,"l":51.25,"n":23,"o":51.25,"t":"2026-10-19T14:40:00Z","v":1001,"vw":51.266522},{"c":51.2,"h":51.32,"l":51.16,"n":68,"o":51.3,"t":"2026-10-19T14:50:00Z","v":3799,"vw":51.237323},{"c":51.18,"h":51.18,"l":51.18,"n":8,"o":51.18,"t":"2026-10-19T14:55:00Z","v":436,"vw":51.18},{"c":51.4,"h":51.4,"l":51.25,"n":37,"o":51.3,"t":"2026-10-19T15:00:00Z","v":3716,"vw":51.275351},{"c":51.57,"h":51.58,"l":51.45,"n":54,"o":51.45,"t":"2026-10-19T15:05:00Z","v":2483,"vw":51.53491},{"c":51.73,"h":51.73,"l":51.6,"n":19,"o":51.63,"t":"2026-10-19T15:10:00Z","v":1747,"vw":51.630377},{"c":51.61,"h":51.61,"l":51.61,"n":12,"o":51.61,"t":"2026-10-19T15:15:00Z","v":695,"vw":51.61},{"c":51.6325,"h":51.635,"l":51.6325,"n":20,"o":51.635,"t":"2026-10-19T15:20:00Z","v":1370,"vw":51.634714},{"c":51.61,"h":51.61,"l":51.61,"n":8,"o":51.61,"t":"2026-10-19T15:55:00Z","v":197,"vw":51.61},{"c":51.53,"h":51.54,"l":51.53,"n":27,"o":51.54,"t":"2026-10-19T16:00:00Z","v":864,"vw":51.535},{"c":51.42,"h":51.58,"l":51.42,"n":13,"o":51.42,"t":"2026-10-19T16:05:00Z","v":1163,"vw":51.434679},{"c":51.605,"h":51.605,"l":51.605,"n":3,"o":51.605,"t":"2026-10-19T16:10:00Z","v":128,"vw":51.605},{"c":51.605,"h":51.605,"l":51.59,"n":10,"o":51.605,"t":"2026-10-19T16:25:00Z","v":896,"vw":51.603301},{"c":51.2,"h":51.41,"l":51.2,"n":103,"o":51.4,"t":"2026-10-19T16:35:00Z","v":2873,"vw":51.368333},{"c":51.535,"h":51.63,"l":51.535,"n":254,"o":51.54,"t":"2026-10-19T16:45:00Z","v":3275,"vw":51.553622},{"c":51.34,"h":51.43,"l":51.33,"n":428,"o":51.35,"t":"2026-10-19T16:50:00Z","v":8219,"vw":51.354205},{"c":51.21,"h":51.35,"l":51.2,"n":22,"o":51.35,"t":"2026-10-19T16:55:00Z","v":643,"vw":51.253333},{"c":51.39,"h":51.39,"l":51.39,"n":7,"o":51.39,"t":"2026-10-19T17:00:00Z","v":402,"vw":51.39},{"c":51.26,"h":51.26,"l":51.25,"n":6,"o":51.25,"t":"2026-10-19T17:10:00Z","v":204,"vw":51.255},{"c":51.25,"h":51.25,"l":51.25,"n":37,"o":51.25,"t":"2026-10-19T17:20:00Z","v":693,"vw":51.25},{"c":51.615,"h":51.7675,"l":51.47,"n":64,"o":51.47,"t":"2026-10-19T18:00:00Z","v":2242,"vw":51.593268},{"c":51.59,"h":51.63,"l":51.59,"n":24,"o":51.63,"t":"2026-10-19T18:15:00Z","v":782,"vw":51.602},{"c":51.4,"h":51.5,"l":51.4,"n":59,"o":51.49,"t":"2026-10-19T18:20:00Z","v":2064,"vw":51.46},{"c":51.2417,"h":51.2417,"l":51.2417,"n":10,"o":51.2417,"t":"2026-10-19T18:40:00Z","v":591,"vw":51.2417},{"c":51.3237,"h":51.3237,"l":51.3237,"n":4,"o":51.3237,"t":"2026-10-19T18:50:00Z","v":171,"vw":51.3237},{"c":51.56,"h":51.56,"l":51.56,"n":7,"o":51.56,"t":"2026-10-19T18:55:00Z","v":248,"vw":51.56},{"c":51.5024,"h":51.5024,"l":51.4,"n":8,"o":51.4,"t":"2026-10-19T19:00:00Z","v":808,"vw":51.472546},{"c":51.435,"h":51.435,"l":51.435,"n":8,"o":51.435,"t":"2026-10-19T19:05:00Z","v":227,"vw":51.435},{"c":51.475,"h":51.475,"l":51.33,"n":68,"o":51.33,"t":"2026-10-19T19:15:00Z","v":5402,"vw":51.360431},{"c":51.49,"h":51.49,"l":51.49,"n":6,"o":51.49,"t":"2026-10-19T19:20:00Z","v":152,"vw":51.49},{"c":51.4,"h":51.5,"l":51.4,"n":37,"o":51.5,"t":"2026-10-19T19:25:00Z","v":1143,"vw":51.444},{"c":51.33,"h":51.34,"l":51.33,"n":52,"o":51.34,"t":"2026-10-19T19:30:00Z","v":1865,"vw":51.334},{"c":51.445,"h":51.445,"l":51.28,"n":168,"o":51.28,"t":"2026-10-19T19:35:00Z","v":6398,"vw":51.324587},{"c":51.65,"h":51.65,"l":51.485,"n":42,"o":51.485,"t":"2026-10-19T19:40:00Z","v":879,"vw":51.5675},{"c":51.49,"h":51.66,"l":51.49,"n":57,"o":51.505,"t":"2026-10-19T19:45:00Z","v":1981,"vw":51.52693},{"c":51.33,"h":51.43,"l":51.32,"n":46,"o":51.43,"t":"2026-10-19T19:50:00Z","v":1753,"vw":51.351567},{"c":51.51,"h":51.51,"l":51.33,"n":359,"o":51.33,"t":"2026-10-19T19:55:00Z","v":8571,"vw":51.426381},{"c":51.46,"h":51.46,"l":51.46,"n":24,"o":51.46,"t":"2026-10-19T20:00:00Z","v":15409,"vw":51.46},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-10-19T20:35:00Z","v":200,"vw":51.46},{"c":51.55,"h":51.55,"l":51.55,"n":10,"o":51.55,"t":"2026-10-20T13:30:00Z","v":836,"vw":51.55},{"c":51.85,"h":51.9,"l":51.41,"n":519,"o":51.9,"t":"2026-10-20T13:35:00Z","v":16766,"vw":51.723237},{"c":51.34,"h":51.8,"l":51.34,"n":76,"o":51.8,"t":"2026-10-20T13:40:00Z","v":3791,"vw":51.696622},{"c":51.65,"h":51.65,"l":51.65,"n":27,"o":51.65,"t":"2026-10-20T13:45:00Z","v":877,"vw":51.65},{"c":51.74,"h":51.88,"l":51.22,"n":625,"o":51.64,"t":"2026-10-20T13:50:00Z","v":15228,"vw":51.592226},{"c":51.97,"h":52,"l":51.94,"n":44,"o":51.94,"t":"2026-10-20T13:55:00Z","v":1788,"vw":51.951111},{"c":52.045,"h":52.045,"l":51.555,"n":5,"o":51.555,"t":"2026-10-20T14:05:00Z","v":419,"vw":51.855078},{"c":51.61,"h":52.045,"l":51.61,"n":27,"o":52.045,"t":"2026-10-20T14:10:00Z","v":1310,"vw":51.706215},{"c":51.33,"h":51.33,"l":51.33,"n":20,"o":51.33,"t":"2026-10-20T14:15:00Z","v":734,"vw":51.33},{"c":51.9,"h":51.9,"l":51.52,"n":46,"o":51.52,"t":"2026-10-20T14:20:00Z","v":1637,"vw":51.77},{"c":51.975,"h":51.975,"l":51.975,"n":2,"o":51.975,"t":"2026-10-20T14:25:00Z","v":101,"vw":51.975},{"c":52.24,"h":52.4,"l":52.09,"n":63,"o":52.09,"t":"2026-10-20T14:30:00Z","v":2935,"vw":52.243279},{"c":51.96,"h":51.96,"l":51.96,"n":3,"o":51.96,"t":"2026-10-20T14:40:00Z","v":146,"vw":51.96},{"c":52.2,"h":52.27,"l":52.06,"n":42,"o":52.2,"t":"2026-10-20T14:45:00Z","v":1390,"vw":52.197143},{"c":52.2,"h":52.2,"l":52.2,"n":28,"o":52.2,"t":"2026-10-20T14:50:00Z","v":696,"vw":52.2},{"c":52.2,"h":52.2,"l":52.095,"n":47,"o":52.095,"t":"2026-10-20T15:05:00Z","v":1865,"vw":52.179},{"c":52.085,"h":52.2,"l":52.085,"n":35,"o":52.2,"t":"2026-10-20T15:10:00Z","v":1096,"vw":52.134487},{"c":52.19,"h":52.19,"l":52.19,"n":19,"o":52.19,"t":"2026-10-20T15:15:00Z","v":498,"vw":52.19},{"c":51.98,"h":51.98,"l":51.98,"n":17,"o":51.98,"t":"2026-10-20T15:30:00Z","v":545,"vw":51.98},{"c":51.87,"h":51.88,"l":51.87,"n":7,"o":51.88,"t":"2026-10-20T15:45:00Z","v":257,"vw":51.875},{"c":51.775,"h":51.8,"l":51.775,"n":26,"o":51.8,"t":"2026-10-20T16:00:00Z","v":734,"vw":51.78875},{"c":51.475,"h":51.475,"l":51.475,"n":6,"o":51.475,"t":"2026-10-20T16:15:00Z","v":107,"vw":51.475},{"c":51.525,"h":51.545,"l":51.525,"n":31,"o":51.545,"t":"2026-10-20T16:30:00Z","v":905,"vw":51.538333},{"c":51.8,"h":51.8,"l":51.8,"n":6,"o":51.8,"t":"2026-10-20T16:45:00Z","v":425,"vw":51.8},{"c":51.575,"h":51.6,"l":51.575,"n":18,"o":51.6,"t":"2026-10-20T16:50:00Z","v":346,"vw":51.5875},{"c":51.65,"h":51.76,"l":51.64,"n":17,"o":51.75,"t":"2026-10-20T17:00:00Z","v":566,"vw":51.700594},{"c":51.8375,"h":51.86,"l":51.78,"n":56,"o":51.79,"t":"2026-10-20T17:20:00Z","v":1727,"vw":51.79975},{"c":51.93,"h":51.93,"l":51.93,"n":28,"o":51.93,"t":"2026-10-20T17:55:00Z","v":618,"vw":51.93},{"c":51.97,"h":52,"l":51.89,"n":62,"o":51.89,"t":"2026-10-20T18:00:00Z","v":1698,"vw":51.964144},{"c":51.92,"h":51.935,"l":51.92,"n":20,"o":51.935,"t":"2026-10-20T18:30:00Z","v":708,"vw":51.9275},{"c":52.045,"h":52.13,"l":52.045,"n":39,"o":52.12,"t":"2026-10-20T18:55:00Z","v":1093,"vw":52.077},{"c":52.015,"h":52.015,"l":52.015,"n":7,"o":52.015,"t":"2026-10-20T19:00:00Z","v":178,"vw":52.015},{"c":52.25,"h":52.3,"l":52.14,"n":52,"o":52.14,"t":"2026-10-20T19:05:00Z","v":1173,"vw":52.22875},{"c":52.18,"h":52.25,"l":52.18,"n":45,"o":52.25,"t":"2026-10-20T19:10:00Z","v":1898,"vw":52.224343},{"c":52.13,"h":52.13,"l":52.13,"n":6,"o":52.13,"t":"2026-10-20T19:15:00Z","v":124,"vw":52.13},{"c":52.3,"h":52.3,"l":52.3,"n":6,"o":52.3,"t":"2026-10-20T19:20:00Z","v":159,"vw":52.3},{"c":52.14,"h":52.14,"l":52.14,"n":15,"o":52.14,"t":"2026-10-20T19:25:00Z","v":220,"vw":52.14},{"c":52.305,"h":52.305,"l":52.305,"n":6,"o":52.305,"t":"2026-10-20T19:30:00Z","v":128,"vw":52.305},{"c":52.16,"h":52.16,"l":52.16,"n":18,"o":52.16,"t":"2026-10-20T19:35:00Z","v":247,"vw":52.16},{"c":52.34,"h":52.405,"l":52.34,"n":29,"o":52.405,"t":"2026-10-20T19:40:00Z","v":723,"vw":52.365},{"c":52.46,"h":52.46,"l":52.33,"n":113,"o":52.33,"t":"2026-10-20T19:50:00Z","v":2590,"vw":52.39013},{"c":52.16,"h":52.46,"l":52.15,"n":320,"o":52.44,"t":"2026-10-20T19:55:00Z","v":5888,"vw":52.257151},{"c":52.29,"h":52.29,"l":52.29,"n":16,"o":52.29,"t":"2026-10-20T20:00:00Z","v":12039,"vw":52.29},{"c":52.11,"h":52.37,"l":51.85,"n":403,"o":52.27,"t":"2026-10-21T13:30:00Z","v":29221,"vw":52.129691},{"c":52.15,"h":52.45,"l":51.92,"n":192,"o":52.22,"t":"2026-10-21T13:35:00Z","v":14653,"vw":52.159457},{"c":52,"h":52,"l":51.98,"n":27,"o":51.98,"t":"2026-10-21T13:40:00Z","v":913,"vw":51.987639},{"c":52.37,"h":52.38,"l":52.19,"n":37,"o":52.19,"t":"2026-10-21T13:45:00Z","v":2462,"vw":52.297833},{"c":52.44,"h":52.44,"l":52.22,"n":21,"o":52.22,"t":"2026-10-21T13:50:00Z","v":699,"vw":52.33},{"c":52.17,"h":52.17,"l":52.17,"n":4,"o":52.17,"t":"2026-10-21T14:10:00Z","v":211,"vw":52.17},{"c":52.05,"h":52.12,"l":52.05,"n":24,"o":52.12,"t":"2026-10-21T14:15:00Z","v":1319,"vw":52.078333},{"c":52.46,"h":52.46,"l":52.38,"n":30,"o":52.38,"t":"2026-10-21T14:30:00Z","v":1148,"vw":52.4325},{"c":52.545,"h":52.545,"l":52.545,"n":3,"o":52.545,"t":"2026-10-21T14:50:00Z","v":104,"vw":52.545},{"c":52.24,"h":52.3425,"l":52.24,"n":15,"o":52.31,"t":"2026-10-21T15:00:00Z","v":1022,"vw":52.299082},{"c":52.305,"h":52.35,"l":52.11,"n":37,"o":52.29,"t":"2026-10-21T15:10:00Z","v":1426,"vw":52.261875},{"c":52.49,"h":52.49,"l":52.49,"n":3,"o":52.49,"t":"2026-10-21T15:45:00Z","v":140,"vw":52.49},{"c":52.4,"h":52.4,"l":52.4,"n":9,"o":52.4,"t":"2026-10-21T15:50:00Z","v":219,"vw":52.4},{"c":51.85,"h":52.38,"l":51.85,"n":16,"o":52.38,"t":"2026-10-21T15:55:00Z","v":580,"vw":52.2},{"c":52.63,"h":52.63,"l":52.31,"n":41,"o":52.33,"t":"2026-10-21T16:35:00Z","v":834,"vw":52.412596},{"c":52.04,"h":52.59,"l":52.04,"n":77,"o":52.59,"t":"2026-10-21T17:30:00Z","v":3348,"vw":52.483426},{"c":52.2751,"h":52.2751,"l":52.2751,"n":4,"o":52.2751,"t":"2026-10-21T17:45:00Z","v":388,"vw":52.2751},{"c":52.41,"h":52.41,"l":52.41,"n":16,"o":52.41,"t":"2026-10-21T17:55:00Z","v":295,"vw":52.41},{"c":52.44,"h":52.44,"l":52.44,"n":10,"o":52.44,"t":"2026-10-21T18:00:00Z","v":180,"vw":52.44},{"c":52.45,"h":52.45,"l":52.45,"n":9,"o":52.45,"t":"2026-10-21T18:05:00Z","v":250,"vw":52.45},{"c":52.45,"h":52.45,"l":52.45,"n":23,"o":52.45,"t":"2026-10-21T18:10:00Z","v":868,"vw":52.45},{"c":52.36,"h":52.45,"l":52.34,"n":35,"o":52.45,"t":"2026-10-21T18:15:00Z","v":1150,"vw":52.38},{"c":52.26,"h":52.365,"l":52.25,"n":90,"o":52.3,"t":"2026-10-21T18:25:00Z","v":1704,"vw":52.304286},{"c":52.23,"h":52.31,"l":52.23,"n":40,"o":52.26,"t":"2026-10-21T18:40:00Z","v":1367,"vw":52.265714},{"c":52.145,"h":52.3,"l":52.05,"n":50,"o":52.3,"t":"2026-10-21T18:45:00Z","v":1459,"vw":52.196851},{"c":52.125,"h":52.125,"l":52.04,"n":29,"o":52.05,"t":"2026-10-21T18:55:00Z","v":904,"vw":52.071667},{"c":51.92,"h":51.92,"l":51.92,"n":3,"o":51.92,"t":"2026-10-21T19:05:00Z","v":115,"vw":51.92},{"c":51.905,"h":51.905,"l":51.905,"n":10,"o":51.905,"t":"2026-10-21T19:10:00Z","v":163,"vw":51.905},{"c":52.02,"h":52.04,"l":51.7,"n":74,"o":52.02,"t":"2026-10-21T19:15:00Z","v":4141,"vw":51.976646},{"c":52.17,"h":52.17,"l":52.17,"n":5,"o":52.17,"t":"2026-10-21T19:20:00Z","v":126,"vw":52.17},{"c":52.29,"h":52.29,"l":52.17,"n":96,"o":52.17,"t":"2026-10-21T19:25:00Z","v":4155,"vw":52.254765},{"c":52.29,"h":52.29,"l":52.29,"n":50,"o":52.29,"t":"2026-10-21T19:30:00Z","v":2507,"vw":52.29},{"c":52.29,"h":52.29,"l":52.29,"n":15,"o":52.29,"t":"2026-10-21T19:35:00Z","v":504,"vw":52.29},{"c":52.27,"h":52.27,"l":52.27,"n":13,"o":52.27,"t":"2026-10-21T19:40:00Z","v":344,"vw":52.27},{"c":52.58,"h":52.58,"l":52.29,"n":63,"o":52.29,"t":"2026-10-21T19:45:00Z","v":3689,"vw":52.329407},{"c":52.44,"h":52.75,"l":52.4,"n":262,"o":52.58,"t":"2026-10-21T19:50:00Z","v":10738,"vw":52.47582},{"c":52.77,"h":52.78,"l":52.64,"n":279,"o":52.67,"t":"2026-10-21T19:55:00Z","v":7992,"vw":52.715336},{"c":52.78,"h":52.78,"l":52.72,"n":17,"o":52.72,"t":"2026-10-21T20:00:00Z","v":19131,"vw":52.775844},{"c":52.23,"h":53.18,"l":52.23,"n":23,"o":53.18,"t":"2026-10-22T13:30:00Z","v":782,"vw":52.702188},{"c":52.24,"h":53.05,"l":52.15,"n":269,"o":53.05,"t":"2026-10-22T13:40:00Z","v":10382,"vw":52.340754},{"c":52.69,"h":52.69,"l":52.15,"n":248,"o":52.35,"t":"2026-10-22T13:45:00Z","v":15812,"vw":52.353046},{"c":52.6,"h":52.7,"l":52.6,"n":18,"o":52.7,"t":"2026-10-22T13:50:00Z","v":1929,"vw":52.617191},{"c":52.8,"h":52.89,"l":52.8,"n":57,"o":52.88,"t":"2026-10-22T13:55:00Z","v":2500,"vw":52.84138},{"c":52.695,"h":52.695,"l":52.695,"n":1,"o":52.695,"t":"2026-10-22T14:20:00Z","v":900,"vw":52.695},{"c":52.515,"h":52.52,"l":52.39,"n":70,"o":52.5,"t":"2026-10-22T14:25:00Z","v":5818,"vw":52.445196},{"c":52.52,"h":52.52,"l":52.52,"n":2,"o":52.52,"t":"2026-10-22T14:30:00Z","v":103,"vw":52.52}],"history":[{"c":63.36,"h":65.24,"l":63.32,"n":1806,"o":64.78,"t":"2024-10-21T04:00:00Z","v":67844,"vw":63.927938},{"c":63.36,"h":63.7652,"l":62.78,"n":1422,"o":63.5,"t":"2024-10-22T04:00:00Z","v":57498,"vw":63.400224},{"c":62.68,"h":63.3,"l":62.18,"n":1972,"o":62.86,"t":"2024-10-23T04:00:00Z","v":66892,"vw":62.831945},{"c":65.07,"h":65.45,"l":62.8,"n":1941,"o":62.8,"t":"2024-10-24T04:00:00Z","v":87962,"vw":64.025117},{"c":66,"h":66.25,"l":64.76,"n":2395,"o":65.39,"t":"2024-10-25T04:00:00Z","v":64463,"vw":65.676764},{"c":67.76,"h":68.06,"l":66.35,"n":2893,"o":66.35,"t":"2024-10-28T04:00:00Z","v":88810,"vw":67.553139},{"c":67.67,"h":68.13,"l":66.1425,"n":2197,"o":67.25,"t":"2024-10-29T04:00:00Z","v":65286,"vw":67.618642},{"c":67.36,"h":68.75,"l":67.265,"n":1637,"o":67.28,"t":"2024-10-30T04:00:00Z","v":46036,"vw":67.73002},{"c":65.64,"h":67.77,"l":65.63,"n":1773,"o":67.77,"t":"2024-10-31T04:00:00Z","v":56041,"vw":66.119444},{"c":66.37,"h":66.66,"l":65.88,"n":1487,"o":65.99,"t":"2024-11-01T04:00:00Z","v":40653,"vw":66.271105},{"c":67.06,"h":67.547,"l":66.315,"n":1931,"o":66.36,"t":"2024-11-04T05:00:00Z","v":53866,"vw":67.130332},{"c":69.18,"h":69.45,"l":66.81,"n":1875,"o":66.81,"t":"2024-11-05T05:00:00Z","v":50852,"vw":68.867375},{"c":75.21,"h":76.257,"l":71.66,"n":4205,"o":71.95,"t":"2024-11-06T05:00:00Z","v":134582,"vw":74.777918},{"c":74.83,"h":76.0247,"l":74.3159,"n":2245,"o":74.8,"t":"2024-11-07T05:00:00Z","v":63497,"vw":75.14774},{"c":75.14,"h":76.74,"l":74.01,"n":3221,"o":75.23,"t":"2024-11-08T05:00:00Z","v":118777,"vw":75.214999},{"c":76.87,"h":77.13,"l":75.51,"n":3407,"o":76.19,"t":"2024-11-11T05:00:00Z","v":127931,"vw":76.317962},{"c":76.63,"h":78.25,"l":76.61,"n":3497,"o":77.14,"t":"2024-11-12T05:00:00Z","v":81671,"vw":76.96714},{"c":68.64,"h":76.957,"l":65.82,"n":6925,"o":75,"t":"2024-11-13T05:00:00Z","v":274037,"vw":69.599461},{"c":67.41,"h":69,"l":66.95,"n":5231,"o":68.76,"t":"2024-11-14T05:00:00Z","v":163198,"vw":67.74732},{"c":66.16,"h":68.3879,"l":66.04,"n":3257,"o":67.66,"t":"2024-11-15T05:00:00Z","v":112942,"vw":66.533083},{"c":67.36,"h":68.32,"l":65.01,"n":3650,"o":65.64,"t":"2024-11-18T05:00:00Z","v":100705,"vw":67.209632},{"c":67.97,"h":68.16,"l":66.141,"n":3159,"o":66.83,"t":"2024-11-19T05:00:00Z","v":76890,"vw":67.791743},{"c":66.83,"h":68,"l":65.77,"n":2898,"o":67.47,"t":"2024-11-20T05:00:00Z","v":111804,"vw":66.876427},{"c":67.25,"h":67.8,"l":66.6,"n":2947,"o":67.14,"t":"2024-11-21T05:00:00Z","v":75066,"vw":67.227304},{"c":71.93,"h":71.95,"l":67.58,"n":4668,"o":67.58,"t":"2024-11-22T05:00:00Z","v":170276,"vw":70.445406},{"c":73.66,"h":73.99,"l":72.75,"n":3946,"o":72.79,"t":"2024-11-25T05:00:00Z","v":161036,"vw":73.465412},{"c":74.27,"h":74.68,"l":72.25,"n":3585,"o":73.45,"t":"2024-11-26T05:00:00Z","v":108406,"vw":73.747523},{"c":74.72,"h":75.648,"l":74.3,"n":3193,"o":74.3,"t":"2024-11-27T05:00:00Z","v":104941,"vw":74.915208},{"c":73.62,"h":75.64,"l":73.62,"n":1599,"o":75.34,"t":"2024-11-29T05:00:00Z","v":42700,"vw":74.038133},{"c":74.31,"h":76.248,"l":73.1001,"n":2740,"o":73.59,"t":"2024-12-02T05:00:00Z","v":70251,"vw":74.633505},{"c":74.02,"h":74.72,"l":72.92,"n":2643,"o":74.31,"t":"2024-12-03T05:00:00Z","v":77521,"vw":73.649963},{"c":74.33,"h":75.11,"l":73.75,"n":2152,"o":74.03,"t":"2024-12-04T05:00:00Z","v":64960,"vw":74.281212},{"c":72.71,"h":74.638,"l":72.7,"n":2725,"o":74.01,"t":"2024-12-05T05:00:00Z","v":92786,"vw":73.398776},{"c":72.9,"h":73.69,"l":72,"n":4000,"o":72.865,"t":"2024-12-06T05:00:00Z","v":70035,"vw":72.930683},{"c":73.36,"h":74.43,"l":72.75,"n":3260,"o":72.75,"t":"2024-12-09T05:00:00Z","v":100814,"vw":73.544092},{"c":72.35,"h":74,"l":71.91,"n":2739,"o":73.08,"t":"2024-12-10T05:00:00Z","v":92939,"vw":72.53074},{"c":72.43,"h":73.39,"l":72.1694,"n":2533,"o":73.15,"t":"2024-12-11T05:00:00Z","v":66079,"vw":72.685838},{"c":71.72,"h":73.28,"l":71.53,"n":2379,"o":72.23,"t":"2024-12-12T05:00:00Z","v":63322,"vw":71.917205},{"c":71.4,"h":72.027,"l":71.2402,"n":2797,"o":71.76,"t":"2024-12-13T05:00:00Z","v":77522,"vw":71.493318},{"c":71.7,"h":72.8,"l":71.4,"n":2589,"o":71.4,"t":"2024-12-16T05:00:00Z","v":61795,"vw":71.95498},{"c":69.65,"h":72.44,"l":69.365,"n":2497,"o":71.49,"t":"2024-12-17T05:00:00Z","v":64297,"vw":70.299634},{"c":67.65,"h":71.28,"l":67.35,"n":3710,"o":70.26,"t":"2024-12-18T05:00:00Z","v":106356,"vw":69.255171},{"c":67.17,"h":70.54,"l":66.625,"n":2461,"o":68.11,"t":"2024-12-19T05:00:00Z","v":72458,"vw":67.371604},{"c":67.04,"h":68.74,"l":66.15,"n":2833,"o":66.15,"t":"2024-12-20T05:00:00Z","v":130392,"vw":67.186994},{"c":66.4,"h":67.52,"l":66.17,"n":2377,"o":66.57,"t":"2024-12-23T05:00:00Z","v":74919,"vw":66.829717},{"c":67.55,"h":67.55,"l":66.19,"n":1166,"o":66.19,"t":"2024-12-24T05:00:00Z","v":21938,"vw":67.050901},{"c":67.66,"h":67.93,"l":64.84,"n":3964,"o":67.23,"t":"2024-12-26T05:00:00Z","v":183312,"vw":67.000632},{"c":65.7,"h":67.4591,"l":65.125,"n":2219,"o":67.44,"t":"2024-12-27T05:00:00Z","v":49421,"vw":65.995196},{"c":65.17,"h":65.71,"l":64.5539,"n":1803,"o":64.71,"t":"2024-12-30T05:00:00Z","v":46122,"vw":65.166047},{"c":65.36,"h":66.65,"l":65.2,"n":2281,"o":65.7,"t":"2024-12-31T05:00:00Z","v":60126,"vw":65.521998},{"c":65.82,"h":66.6899,"l":65.4,"n":2500,"o":66.36,"t":"2025-01-02T05:00:00Z","v":76130,"vw":65.694595},{"c":66.87,"h":66.98,"l":65.89,"n":2434,"o":65.89,"t":"2025-01-03T05:00:00Z","v":50137,"vw":66.512495},{"c":66.36,"h":67.765,"l":66.33,"n":2919,"o":66.88,"t":"2025-01-06T05:00:00Z","v":62555,"vw":66.780451},{"c":65.33,"h":67,"l":65,"n":3000,"o":66.51,"t":"2025-01-07T05:00:00Z","v":64499,"vw":65.461327},{"c":65.13,"h":65.695,"l":64.39,"n":1898,"o":65.09,"t":"2025-01-08T05:00:00Z","v":68391,"vw":65.112418},{"c":63.27,"h":64.745,"l":62.31,"n":3098,"o":63.81,"t":"2025-01-10T05:00:00Z","v":96455,"vw":63.306706},{"c":63.85,"h":63.875,"l":62.25,"n":1842,"o":62.25,"t":"2025-01-13T05:00:00Z","v":50670,"vw":63.444617},{"c":65.73,"h":65.75,"l":64.3,"n":2333,"o":64.44,"t":"2025-01-14T05:00:00Z","v":55822,"vw":65.356264},{"c":67.78,"h":67.78,"l":66.21,"n":2639,"o":67.27,"t":"2025-01-15T05:00:00Z","v":71777,"vw":67.383243},{"c":68.12,"h":68.52,"l":67.21,"n":3144,"o":68.01,"t":"2025-01-16T05:00:00Z","v":69780,"vw":67.87083},{"c":67.9,"h":69.15,"l":67.34,"n":1542,"o":69.02,"t":"2025-01-17T05:00:00Z","v":40420,"vw":68.360827},{"c":68.01,"h":69.2,"l":67.95,"n":2342,"o":68.67,"t":"2025-01-21T05:00:00Z","v":82926,"vw":68.404454},{"c":68.54,"h":68.75,"l":67.39,"n":4519,"o":68.05,"t":"2025-01-22T05:00:00Z","v":203172,"vw":68.363091},{"c":69.18,"h":69.46,"l":67.98,"n":2321,"o":67.98,"t":"2025-01-23T05:00:00Z","v":73983,"vw":69.120346},{"c":66.89,"h":69.06,"l":66.52,"n":2582,"o":68.88,"t":"2025-01-24T05:00:00Z","v":83305,"vw":67.50224},{"c":66.58,"h":67.26,"l":65.88,"n":2848,"o":66.68,"t":"2025-01-27T05:00:00Z","v":133617,"vw":66.64889},{"c":67.53,"h":67.85,"l":66.07,"n":2522,"o":66.48,"t":"2025-01-28T05:00:00Z","v":55475,"vw":67.178403},{"c":68.11,"h":68.545,"l":67.51,"n":3199,"o":67.65,"t":"2025-01-29T05:00:00Z","v":84361,"vw":68.028483},{"c":68.61,"h":70.055,"l":68.585,"n":2333,"o":69.05,"t":"2025-01-30T05:00:00Z","v":162475,"vw":68.874158},{"c":65.97,"h":68.33,"l":65.14,"n":3324,"o":68.18,"t":"2025-01-31T05:00:00Z","v":116488,"vw":66.489288},{"c":64.17,"h":65.36,"l":63.83,"n":2227,"o":64.4,"t":"2025-02-03T05:00:00Z","v":61159,"vw":64.336611},{"c":65.49,"h":66.03,"l":63.72,"n":1945,"o":63.72,"t":"2025-02-04T05:00:00Z","v":59021,"vw":65.400615},{"c":65.35,"h":66.12,"l":64.925,"n":2872,"o":65.6,"t":"2025-02-05T05:00:00Z","v":65344,"vw":65.478609},{"c":65.52,"h":65.685,"l":65.24,"n":1625,"o":65.61,"t":"2025-02-06T05:00:00Z","v":50539,"vw":65.44134},{"c":65.1,"h":66.11,"l":64.5622,"n":2388,"o":65.33,"t":"2025-02-07T05:00:00Z","v":71493,"vw":65.163785},{"c":65.27,"h":66.15,"l":64.5601,"n":2424,"o":65.22,"t":"2025-02-10T05:00:00Z","v":70652,"vw":65.105673},{"c":65.83,"h":66.926,"l":64.78,"n":2062,"o":64.78,"t":"2025-02-11T05:00:00Z","v":83639,"vw":65.751988},{"c":63.72,"h":65.33,"l":63.51,"n":3269,"o":64.71,"t":"2025-02-12T05:00:00Z","v":99251,"vw":64.012253},{"c":63.75,"h":64.5,"l":62.21,"n":2787,"o":63.51,"t":"2025-02-13T05:00:00Z","v":97311,"vw":63.478298},{"c":62.8,"h":64.7,"l":62.7,"n":2630,"o":64.41,"t":"2025-02-14T05:00:00Z","v":65951,"vw":63.271632},{"c":62.19,"h":63.18,"l":61.455,"n":3438,"o":62.5,"t":"2025-02-18T05:00:00Z","v":137615,"vw":62.242441},{"c":62.52,"h":62.745,"l":61.3,"n":2519,"o":61.33,"t":"2025-02-19T05:00:00Z","v":118650,"vw":62.197285},{"c":60.9,"h":62.23,"l":60.61,"n":3720,"o":62.23,"t":"2025-02-20T05:00:00Z","v":148111,"vw":61.158337},{"c":60.11,"h":61.72,"l":58.7875,"n":3294,"o":61.72,"t":"2025-02-21T05:00:00Z","v":117566,"vw":60.015819},{"c":58.11,"h":60.44,"l":58.11,"n":3397,"o":60.39,"t":"2025-02-24T05:00:00Z","v":79476,"vw":58.654109},{"c":59.25,"h":59.88,"l":58.33,"n":3113,"o":58.33,"t":"2025-02-25T05:00:00Z","v":82508,"vw":59.244825},{"c":58.33,"h":59.63,"l":58.03,"n":2613,"o":58.96,"t":"2025-02-26T05:00:00Z","v":78429,"vw":58.59971},{"c":58.12,"h":58.59,"l":56.93,"n":2928,"o":57.78,"t":"2025-02-27T05:00:00Z","v":77159,"vw":58.044402},{"c":57.92,"h":58.86,"l":57.6,"n":2991,"o":57.89,"t":"2025-02-28T05:00:00Z","v":78065,"vw":58.03073},{"c":55.35,"h":58.4879,"l":55,"n":3555,"o":58.14,"t":"2025-03-03T05:00:00Z","v":163158,"vw":56.315463},{"c":54.62,"h":55.065,"l":53.21,"n":4296,"o":54.81,"t":"2025-03-04T05:00:00Z","v":149209,"vw":54.437363},{"c":54.87,"h":56.565,"l":54.41,"n":4122,"o":55.09,"t":"2025-03-05T05:00:00Z","v":162147,"vw":54.995814},{"c":46.47,"h":47.48,"l":41.38,"n":11363,"o":43.83,"t":"2025-03-06T05:00:00Z","v":643304,"vw":45.035704},{"c":47.82,"h":48,"l":45.8,"n":5654,"o":46.44,"t":"2025-03-07T05:00:00Z","v":268153,"vw":47.145981},{"c":46.87,"h":49,"l":46.2065,"n":5539,"o":47.13,"t":"2025-03-10T04:00:00Z","v":271350,"vw":47.409213},{"c":46.24,"h":48.34,"l":45.17,"n":5496,"o":47.02,"t":"2025-03-11T04:00:00Z","v":182630,"vw":46.227757},{"c":45.54,"h":47.25,"l":45.5,"n":2833,"o":47.25,"t":"2025-03-12T04:00:00Z","v":101003,"vw":45.846691},{"c":44.04,"h":46.16,"l":43.68,"n":3547,"o":45.4,"t":"2025-03-13T04:00:00Z","v":164582,"vw":44.299707},{"c":44.7,"h":45.0724,"l":43.69,"n":3515,"o":44.35,"t":"2025-03-14T04:00:00Z","v":184020,"vw":44.476166},{"c":44.52,"h":45.73,"l":43.305,"n":5082,"o":44.74,"t":"2025-03-17T04:00:00Z","v":211861,"vw":44.246163},{"c":44.49,"h":44.88,"l":43.385,"n":3159,"o":44.09,"t":"2025-03-18T04:00:00Z","v":147750,"vw":44.300107},{"c":44.51,"h":44.8299,"l":43.715,"n":3024,"o":44.48,"t":"2025-03-19T04:00:00Z","v":129697,"vw":44.304731},{"c":44.41,"h":45.29,"l":44.01,"n":2765,"o":44.01,"t":"2025-03-20T04:00:00Z","v":100544,"vw":44.520242},{"c":42.76,"h":44.271,"l":42.34,"n":3884,"o":43.78,"t":"2025-03-21T04:00:00Z","v":479424,"vw":42.793079},{"c":44.3,"h":44.365,"l":43.5388,"n":2801,"o":43.87,"t":"2025-03-24T04:00:00Z","v":98539,"vw":44.136737},{"c":43.86,"h":45.08,"l":43.2,"n":3213,"o":43.94,"t":"2025-03-25T04:00:00Z","v":117313,"vw":43.790007},{"c":44.69,"h":44.82,"l":43.23,"n":3606,"o":43.78,"t":"2025-03-26T04:00:00Z","v":154828,"vw":44.512922},{"c":43.62,"h":44.8199,"l":43.21,"n":2807,"o":44.46,"t":"2025-03-27T04:00:00Z","v":114193,"vw":43.75927},{"c":42.43,"h":44.035,"l":42.01,"n":2235,"o":43.5,"t":"2025-03-28T04:00:00Z","v":79409,"vw":42.44698},{"c":42.37,"h":42.64,"l":41.47,"n":2624,"o":41.83,"t":"2025-03-31T04:00:00Z","v":143364,"vw":42.305034},{"c":42.95,"h":43.205,"l":41.75,"n":3174,"o":42.11,"t":"2025-04-01T04:00:00Z","v":161126,"vw":42.913287},{"c":43.55,"h":43.845,"l":42.14,"n":3182,"o":42.14,"t":"2025-04-02T04:00:00Z","v":136938,"vw":43.22849},{"c":40.43,"h":42.69,"l":40.215,"n":3332,"o":41.52,"t":"2025-04-03T04:00:00Z","v":158243,"vw":41.123643},{"c":39.81,"h":40.185,"l":37.91,"n":4176,"o":39.05,"t":"2025-04-04T04:00:00Z","v":191119,"vw":39.352124},{"c":39.61,"h":41.24,"l":37.4,"n":3382,"o":38.25,"t":"2025-04-07T04:00:00Z","v":120712,"vw":39.40654},{"c":38.99,"h":40.69,"l":38.54,"n":3520,"o":40.69,"t":"2025-04-08T04:00:00Z","v":153386,"vw":39.087913},{"c":41.84,"h":42.57,"l":38.615,"n":3753,"o":38.7,"t":"2025-04-09T04:00:00Z","v":163531,"vw":41.155842},{"c":40.45,"h":41.01,"l":39.47,"n":2988,"o":40.46,"t":"2025-04-10T04:00:00Z","v":94980,"vw":40.323625},{"c":41.08,"h":41.19,"l":39.665,"n":2045,"o":40.45,"t":"2025-04-11T04:00:00Z","v":60078,"vw":40.829832},{"c":40.65,"h":41.99,"l":40,"n":2706,"o":41.61,"t":"2025-04-14T04:00:00Z","v":95610,"vw":40.634734},{"c":40.66,"h":40.96,"l":39.9821,"n":2309,"o":40.23,"t":"2025-04-15T04:00:00Z","v":72131,"vw":40.55955},{"c":39.72,"h":40.6021,"l":39.17,"n":2484,"o":40.16,"t":"2025-04-16T04:00:00Z","v":66147,"vw":39.748769},{"c":40.19,"h":40.56,"l":39.68,"n":1849,"o":39.68,"t":"2025-04-17T04:00:00Z","v":87564,"vw":40.161021},{"c":39.62,"h":39.91,"l":39.2,"n":2170,"o":39.73,"t":"2025-04-21T04:00:00Z","v":68754,"vw":39.5893},{"c":40.49,"h":41.3781,"l":39.33,"n":2303,"o":40.14,"t":"2025-04-22T04:00:00Z","v":78829,"vw":40.426154},{"c":41,"h":42.1,"l":40.72,"n":2320,"o":41.79,"t":"2025-04-23T04:00:00Z","v":71243,"vw":41.075771},{"c":42.24,"h":42.26,"l":40.94,"n":2217,"o":41.05,"t":"2025-04-24T04:00:00Z","v":62319,"vw":42.005025},{"c":41.48,"h":41.835,"l":40.9,"n":2557,"o":41.59,"t":"2025-04-25T04:00:00Z","v":64837,"vw":41.317237},{"c":41.14,"h":41.71,"l":40.645,"n":2193,"o":41.25,"t":"2025-04-28T04:00:00Z","v":59541,"vw":41.122843},{"c":41.34,"h":41.72,"l":40.755,"n":1797,"o":40.8,"t":"2025-04-29T04:00:00Z","v":46998,"vw":41.319064},{"c":40.81,"h":41.04,"l":39.84,"n":2052,"o":41.04,"t":"2025-04-30T04:00:00Z","v":77967,"vw":40.644887},{"c":41.57,"h":41.8,"l":40.445,"n":1953,"o":40.98,"t":"2025-05-01T04:00:00Z","v":56570,"vw":41.47199},{"c":42.48,"h":42.9,"l":41.94,"n":2072,"o":42.16,"t":"2025-05-02T04:00:00Z","v":66514,"vw":42.514425},{"c":42.45,"h":43,"l":41.89,"n":1999,"o":41.92,"t":"2025-05-05T04:00:00Z","v":46492,"vw":42.559751},{"c":42.09,"h":42.58,"l":41.805,"n":1640,"o":42.21,"t":"2025-05-06T04:00:00Z","v":44962,"vw":42.149616},{"c":42.24,"h":42.71,"l":41.78,"n":1894,"o":42.64,"t":"2025-05-07T04:00:00Z","v":63081,"vw":42.221478},{"c":45.03,"h":45.9,"l":42.96,"n":2838,"o":44.18,"t":"2025-05-08T04:00:00Z","v":102140,"vw":44.889899},{"c":45.2,"h":46.21,"l":45.105,"n":2333,"o":45.13,"t":"2025-05-09T04:00:00Z","v":75056,"vw":45.529613},{"c":46.74,"h":47.73,"l":46.52,"n":3125,"o":46.98,"t":"2025-05-12T04:00:00Z","v":119019,"vw":47.123795},{"c":47.29,"h":47.72,"l":46.765,"n":2673,"o":47.16,"t":"2025-05-13T04:00:00Z","v":69365,"vw":47.347154},{"c":45.93,"h":47.33,"l":45.93,"n":2676,"o":46.91,"t":"2025-05-14T04:00:00Z","v":71214,"vw":46.26557},{"c":46,"h":46.55,"l":45.83,"n":2222,"o":45.83,"t":"2025-05-15T04:00:00Z","v":51702,"vw":46.143562},{"c":46.37,"h":46.6799,"l":46.02,"n":1497,"o":46.07,"t":"2025-05-16T04:00:00Z","v":52291,"vw":46.300837},{"c":46.67,"h":46.77,"l":45.6,"n":1596,"o":45.6,"t":"2025-05-19T04:00:00Z","v":35618,"vw":46.557809},{"c":46.23,"h":47.3993,"l":46.04,"n":1812,"o":46.32,"t":"2025-05-20T04:00:00Z","v":52987,"vw":46.346087},{"c":44.77,"h":46.12,"l":44.66,"n":1885,"o":45.65,"t":"2025-05-21T04:00:00Z","v":56818,"vw":45.068569},{"c":44.75,"h":45.12,"l":43.93,"n":1870,"o":44.63,"t":"2025-05-22T04:00:00Z","v":47031,"vw":44.791062},{"c":44.34,"h":44.64,"l":43.75,"n":1599,"o":43.78,"t":"2025-05-23T04:00:00Z","v":40270,"vw":44.27192},{"c":45.76,"h":46.17,"l":44.58,"n":2054,"o":45.15,"t":"2025-05-27T04:00:00Z","v":47648,"vw":45.689933},{"c":45.28,"h":46,"l":45.06,"n":1639,"o":45.89,"t":"2025-05-28T04:00:00Z","v":61600,"vw":45.414514},{"c":45.56,"h":45.9,"l":44.845,"n":1785,"o":45.66,"t":"2025-05-29T04:00:00Z","v":60860,"vw":45.531397},{"c":45.33,"h":45.785,"l":45.05,"n":2166,"o":45.05,"t":"2025-05-30T04:00:00Z","v":71226,"vw":45.407307},{"c":44.84,"h":45.4,"l":44.3228,"n":2203,"o":45.4,"t":"2025-06-02T04:00:00Z","v":73819,"vw":44.923975},{"c":45.59,"h":46.2,"l":44.69,"n":2224,"o":45,"t":"2025-06-03T04:00:00Z","v":60090,"vw":45.604715},{"c":44.98,"h":45.8,"l":44.92,"n":1800,"o":45.79,"t":"2025-06-04T04:00:00Z","v":48123,"vw":45.108023},{"c":44.9,"h":45.15,"l":44.385,"n":1843,"o":44.71,"t":"2025-06-05T04:00:00Z","v":47923,"vw":44.846263},{"c":45.6,"h":46.135,"l":45.305,"n":1598,"o":45.7,"t":"2025-06-06T04:00:00Z","v":30031,"vw":45.607478},{"c":45.79,"h":46.25,"l":45.75,"n":1901,"o":46,"t":"2025-06-09T04:00:00Z","v":54087,"vw":45.930486},{"c":46.1,"h":46.555,"l":45.98,"n":1612,"o":46.05,"t":"2025-06-10T04:00:00Z","v":42656,"vw":46.127578},{"c":45.95,"h":46.4,"l":45.84,"n":2342,"o":46.29,"t":"2025-06-11T04:00:00Z","v":63257,"vw":46.022897},{"c":45.69,"h":46.015,"l":45.125,"n":2218,"o":45.45,"t":"2025-06-12T04:00:00Z","v":62580,"vw":45.649862},{"c":43.74,"h":45.15,"l":43.69,"n":2276,"o":45.15,"t":"2025-06-13T04:00:00Z","v":66688,"vw":44.146455},{"c":44.27,"h":44.5,"l":43.65,"n":1712,"o":43.94,"t":"2025-06-16T04:00:00Z","v":54244,"vw":44.133808},{"c":43.36,"h":44.3,"l":43.33,"n":3056,"o":44.07,"t":"2025-06-17T04:00:00Z","v":75956,"vw":43.647344},{"c":44.13,"h":44.39,"l":43.23,"n":2499,"o":43.23,"t":"2025-06-18T04:00:00Z","v":74751,"vw":44.017746},{"c":43.71,"h":44.46,"l":43.71,"n":1916,"o":44.3,"t":"2025-06-20T04:00:00Z","v":96681,"vw":43.905955},{"c":44.4,"h":44.41,"l":42.915,"n":2518,"o":43.42,"t":"2025-06-23T04:00:00Z","v":63955,"vw":44.007112},{"c":44.86,"h":45.34,"l":44.15,"n":1659,"o":44.68,"t":"2025-06-24T04:00:00Z","v":40878,"vw":44.810184},{"c":43.72,"h":45.55,"l":43.61,"n":1517,"o":44.81,"t":"2025-06-25T04:00:00Z","v":48002,"vw":43.909683},{"c":44.46,"h":44.645,"l":43.69,"n":1967,"o":43.69,"t":"2025-06-26T04:00:00Z","v":68229,"vw":44.398568},{"c":44.42,"h":45.26,"l":44.11,"n":3418,"o":44.63,"t":"2025-06-27T04:00:00Z","v":226965,"vw":44.428508},{"c":44.46,"h":45.317,"l":44.45,"n":2235,"o":44.66,"t":"2025-06-30T04:00:00Z","v":76664,"vw":44.67604},{"c":45.82,"h":47.41,"l":44.16,"n":2258,"o":44.18,"t":"2025-07-01T04:00:00Z","v":81795,"vw":46.346025},{"c":46.56,"h":46.78,"l":45.4,"n":3186,"o":46.01,"t":"2025-07-02T04:00:00Z","v":158851,"vw":46.215608},{"c":46.48,"h":47.235,"l":46.3,"n":1161,"o":46.81,"t":"2025-07-03T04:00:00Z","v":31203,"vw":46.607856},{"c":45.28,"h":46.98,"l":45.24,"n":2744,"o":46.22,"t":"2025-07-07T04:00:00Z","v":77844,"vw":45.855707},{"c":45.45,"h":46.35,"l":45.05,"n":1841,"o":45.5,"t":"2025-07-08T04:00:00Z","v":72053,"vw":45.581887},{"c":45.42,"h":46.605,"l":45.185,"n":1393,"o":45.69,"t":"2025-07-09T04:00:00Z","v":35662,"vw":45.52427},{"c":45.56,"h":46.7334,"l":45.42,"n":2160,"o":45.42,"t":"2025-07-10T04:00:00Z","v":55619,"vw":45.79625},{"c":45.03,"h":46.175,"l":44.8,"n":3067,"o":45.35,"t":"2025-07-11T04:00:00Z","v":75284,"vw":45.124547},{"c":44.39,"h":45.225,"l":44,"n":1592,"o":45.03,"t":"2025-07-14T04:00:00Z","v":45474,"vw":44.35018},{"c":43.47,"h":44.61,"l":43.44,"n":2090,"o":44.55,"t":"2025-07-15T04:00:00Z","v":59871,"vw":43.876301},{"c":43.3,"h":43.92,"l":42.71,"n":1811,"o":43.65,"t":"2025-07-16T04:00:00Z","v":53330,"vw":43.22887},{"c":43.56,"h":44,"l":43.0805,"n":2085,"o":43.11,"t":"2025-07-17T04:00:00Z","v":57830,"vw":43.522386},{"c":42.33,"h":43.83,"l":42.2,"n":2236,"o":43.83,"t":"2025-07-18T04:00:00Z","v":53737,"vw":42.731176},{"c":41.96,"h":42.88,"l":41.815,"n":2156,"o":42.63,"t":"2025-07-21T04:00:00Z","v":65987,"vw":42.2524},{"c":42.45,"h":43.14,"l":41.96,"n":2581,"o":42,"t":"2025-07-22T04:00:00Z","v":83567,"vw":42.515626},{"c":43,"h":43.26,"l":42.625,"n":2124,"o":42.85,"t":"2025-07-23T04:00:00Z","v":90486,"vw":42.918468},{"c":44.09,"h":44.37,"l":42.16,"n":3643,"o":42.67,"t":"2025-07-24T04:00:00Z","v":144552,"vw":43.508638},{"c":43.65,"h":44.72,"l":43.26,"n":2818,"o":44.44,"t":"2025-07-25T04:00:00Z","v":115146,"vw":43.981463},{"c":42.75,"h":44.365,"l":42.61,"n":2196,"o":43.78,"t":"2025-07-28T04:00:00Z","v":57234,"vw":42.893061},{"c":41.81,"h":43.4975,"l":41.69,"n":2839,"o":43.04,"t":"2025-07-29T04:00:00Z","v":93060,"vw":42.107361},{"c":41.42,"h":42.83,"l":40.99,"n":3006,"o":41.94,"t":"2025-07-30T04:00:00Z","v":121959,"vw":41.6078},{"c":40.75,"h":41.15,"l":40.29,"n":3001,"o":40.85,"t":"2025-07-31T04:00:00Z","v":106514,"vw":40.702946},{"c":40.19,"h":40.56,"l":39.45,"n":3037,"o":40.25,"t":"2025-08-01T04:00:00Z","v":107456,"vw":40.052068},{"c":40.85,"h":41.42,"l":39.5599,"n":2684,"o":40.26,"t":"2025-08-04T04:00:00Z","v":87187,"vw":40.693933},{"c":41.39,"h":41.794,"l":40.39,"n":2128,"o":41.12,"t":"2025-08-05T04:00:00Z","v":80393,"vw":41.19452},{"c":41.54,"h":41.72,"l":40.85,"n":2697,"o":41.39,"t":"2025-08-06T04:00:00Z","v":93572,"vw":41.323783},{"c":39.74,"h":40.64,"l":33.81,"n":8445,"o":34.87,"t":"2025-08-07T04:00:00Z","v":634820,"vw":37.605753},{"c":39.75,"h":40,"l":38.88,"n":4619,"o":39.83,"t":"2025-08-08T04:00:00Z","v":196227,"vw":39.396204},{"c":40.95,"h":41,"l":39.7323,"n":3500,"o":40.01,"t":"2025-08-11T04:00:00Z","v":137029,"vw":40.489192},{"c":42.1,"h":42.33,"l":40.965,"n":3248,"o":41.11,"t":"2025-08-12T04:00:00Z","v":111704,"vw":41.950365},{"c":43.5,"h":43.65,"l":42.07,"n":3342,"o":42.13,"t":"2025-08-13T04:00:00Z","v":144846,"vw":43.223374},{"c":42.9,"h":43.465,"l":42.16,"n":3093,"o":43.12,"t":"2025-08-14T04:00:00Z","v":148891,"vw":42.889747},{"c":43,"h":43.28,"l":42.43,"n":3629,"o":42.96,"t":"2025-08-15T04:00:00Z","v":239040,"vw":42.991577},{"c":43.11,"h":43.63,"l":42.93,"n":3387,"o":42.93,"t":"2025-08-18T04:00:00Z","v":124541,"vw":43.290766},{"c":43.52,"h":44.26,"l":43.06,"n":2667,"o":43.42,"t":"2025-08-19T04:00:00Z","v":116178,"vw":43.788302},{"c":43.26,"h":43.79,"l":43,"n":2914,"o":43.65,"t":"2025-08-20T04:00:00Z","v":126741,"vw":43.194779},{"c":42.9,"h":43.285,"l":42.63,"n":2666,"o":43.16,"t":"2025-08-21T04:00:00Z","v":100808,"vw":42.863626},{"c":44.86,"h":45.3,"l":42.83,"n":5275,"o":43.32,"t":"2025-08-22T04:00:00Z","v":175758,"vw":44.677074},{"c":44.48,"h":45.085,"l":44.46,"n":3047,"o":44.64,"t":"2025-08-25T04:00:00Z","v":90584,"vw":44.629458},{"c":44.26,"h":44.96,"l":44.17,"n":4393,"o":44.325,"t":"2025-08-26T04:00:00Z","v":176562,"vw":44.441933},{"c":44.18,"h":44.65,"l":43.75,"n":3140,"o":44.15,"t":"2025-08-27T04:00:00Z","v":112033,"vw":44.149785},{"c":42.45,"h":44.34,"l":42.33,"n":4074,"o":44.08,"t":"2025-08-28T04:00:00Z","v":106714,"vw":42.830606},{"c":42.09,"h":42.96,"l":41.635,"n":3510,"o":42.36,"t":"2025-08-29T04:00:00Z","v":89544,"vw":42.102413},{"c":40.72,"h":41.69,"l":40.58,"n":3348,"o":41.63,"t":"2025-09-02T04:00:00Z","v":97667,"vw":40.886647},{"c":40.55,"h":40.94,"l":40.03,"n":3579,"o":40.54,"t":"2025-09-03T04:00:00Z","v":90398,"vw":40.49682},{"c":41.81,"h":41.84,"l":40.64,"n":3242,"o":40.75,"t":"2025-09-04T04:00:00Z","v":107455,"vw":41.453498},{"c":41.78,"h":42.5,"l":41.24,"n":2650,"o":41.81,"t":"2025-09-05T04:00:00Z","v":77084,"vw":41.697288},{"c":41.46,"h":41.9,"l":40.8565,"n":2592,"o":41.69,"t":"2025-09-08T04:00:00Z","v":80850,"vw":41.407141},{"c":39.87,"h":41.44,"l":39.87,"n":2958,"o":41.44,"t":"2025-09-09T04:00:00Z","v":92882,"vw":40.195712},{"c":39.65,"h":40.2,"l":39.45,"n":3161,"o":39.76,"t":"2025-09-10T04:00:00Z","v":69975,"vw":39.719398},{"c":41.12,"h":41.17,"l":39.57,"n":3645,"o":39.57,"t":"2025-09-11T04:00:00Z","v":88203,"vw":40.81528},{"c":39.75,"h":40.805,"l":39.68,"n":2646,"o":40.58,"t":"2025-09-12T04:00:00Z","v":70595,"vw":40.19187},{"c":39.51,"h":40.36,"l":39.44,"n":2904,"o":40.02,"t":"2025-09-15T04:00:00Z","v":86020,"vw":39.802713},{"c":39.37,"h":39.72,"l":39.17,"n":1897,"o":39.34,"t":"2025-09-16T04:00:00Z","v":52530,"vw":39.366483},{"c":39.45,"h":40.67,"l":39.17,"n":2775,"o":39.39,"t":"2025-09-17T04:00:00Z","v":72194,"vw":39.727067},{"c":40.96,"h":40.97,"l":39.53,"n":2981,"o":39.53,"t":"2025-09-18T04:00:00Z","v":99187,"vw":40.669807},{"c":38.19,"h":41.11,"l":38,"n":4148,"o":40.89,"t":"2025-09-19T04:00:00Z","v":411492,"vw":38.569611},{"c":39.37,"h":39.87,"l":38.08,"n":4597,"o":38.08,"t":"2025-09-22T04:00:00Z","v":182510,"vw":38.954988},{"c":39.16,"h":40.11,"l":39.1101,"n":3138,"o":39.37,"t":"2025-09-23T04:00:00Z","v":132991,"vw":39.423339},{"c":38.99,"h":39.665,"l":38.76,"n":2806,"o":39.32,"t":"2025-09-24T04:00:00Z","v":93429,"vw":39.061659},{"c":38.73,"h":39.31,"l":38.401,"n":2623,"o":38.76,"t":"2025-09-25T04:00:00Z","v":61035,"vw":38.830389},{"c":39.47,"h":39.69,"l":38.6856,"n":3208,"o":39.04,"t":"2025-09-26T04:00:00Z","v":101776,"vw":39.358969},{"c":39.66,"h":39.84,"l":39.01,"n":3109,"o":39.66,"t":"2025-09-29T04:00:00Z","v":71702,"vw":39.564348},{"c":40.42,"h":40.57,"l":39.125,"n":3108,"o":39.48,"t":"2025-09-30T04:00:00Z","v":115558,"vw":39.977142},{"c":40.03,"h":40.675,"l":39.88,"n":3180,"o":40.19,"t":"2025-10-01T04:00:00Z","v":88994,"vw":40.051507},{"c":40.26,"h":40.82,"l":39.89,"n":2160,"o":40.04,"t":"2025-10-02T04:00:00Z","v":50939,"vw":40.199118},{"c":40.5,"h":41.065,"l":40.19,"n":1671,"o":40.39,"t":"2025-10-03T04:00:00Z","v":49585,"vw":40.612572},{"c":39.99,"h":40.805,"l":39.77,"n":3756,"o":40.52,"t":"2025-10-06T04:00:00Z","v":152073,"vw":39.959619},{"c":39.89,"h":40.24,"l":39.39,"n":3582,"o":39.78,"t":"2025-10-07T04:00:00Z","v":123301,"vw":39.868662},{"c":40.46,"h":40.935,"l":39.54,"n":3765,"o":40.13,"t":"2025-10-08T04:00:00Z","v":112683,"vw":40.380076},{"c":39.92,"h":40.52,"l":39.78,"n":3384,"o":40.51,"t":"2025-10-09T04:00:00Z","v":125024,"vw":39.991321},{"c":39.56,"h":40.485,"l":39,"n":4793,"o":40.01,"t":"2025-10-10T04:00:00Z","v":207987,"vw":39.435238},{"c":40.61,"h":40.65,"l":39.75,"n":4362,"o":39.93,"t":"2025-10-13T04:00:00Z","v":101448,"vw":40.342615},{"c":41.03,"h":41.55,"l":40.24,"n":3143,"o":40.24,"t":"2025-10-14T04:00:00Z","v":64430,"vw":41.013664},{"c":41.56,"h":41.665,"l":41.06,"n":2116,"o":41.16,"t":"2025-10-15T04:00:00Z","v":43165,"vw":41.468633},{"c":40.66,"h":41.76,"l":40.66,"n":2558,"o":41.58,"t":"2025-10-16T04:00:00Z","v":67117,"vw":40.933051},{"c":40.16,"h":41.025,"l":40,"n":3001,"o":40.4,"t":"2025-10-17T04:00:00Z","v":55172,"vw":40.302144},{"c":40.95,"h":41.135,"l":40.46,"n":1674,"o":40.46,"t":"2025-10-20T04:00:00Z","v":42732,"vw":40.863897},{"c":40.93,"h":41.575,"l":40.84,"n":1944,"o":40.84,"t":"2025-10-21T04:00:00Z","v":47226,"vw":41.084547},{"c":40.15,"h":41.13,"l":39.99,"n":2432,"o":40.96,"t":"2025-10-22T04:00:00Z","v":64205,"vw":40.219839},{"c":40.77,"h":41.075,"l":38.2501,"n":2158,"o":40.2,"t":"2025-10-23T04:00:00Z","v":76492,"vw":40.536125},{"c":40.86,"h":41.31,"l":40.59,"n":1810,"o":41.31,"t":"2025-10-24T04:00:00Z","v":32773,"vw":40.82087},{"c":40.07,"h":41.25,"l":39.955,"n":2100,"o":41.07,"t":"2025-10-27T04:00:00Z","v":59958,"vw":40.342589},{"c":40.73,"h":41.08,"l":39.99,"n":2365,"o":40.04,"t":"2025-10-28T04:00:00Z","v":55131,"vw":40.704741},{"c":40.19,"h":41.2499,"l":39.8,"n":2272,"o":40.63,"t":"2025-10-29T04:00:00Z","v":72611,"vw":40.233342},{"c":40.91,"h":41.26,"l":39.705,"n":2369,"o":39.84,"t":"2025-10-30T04:00:00Z","v":51406,"vw":40.731878},{"c":40.14,"h":41.02,"l":39.95,"n":2240,"o":40.57,"t":"2025-10-31T04:00:00Z","v":62953,"vw":40.238752},{"c":39.87,"h":40.18,"l":39.19,"n":1975,"o":40.13,"t":"2025-11-03T05:00:00Z","v":46058,"vw":39.854878},{"c":39.31,"h":39.715,"l":39.055,"n":2401,"o":39.22,"t":"2025-11-04T05:00:00Z","v":65473,"vw":39.397891},{"c":40.35,"h":40.62,"l":39.0918,"n":2604,"o":39.73,"t":"2025-11-05T05:00:00Z","v":80443,"vw":40.28857},{"c":38.57,"h":43,"l":38.22,"n":3561,"o":42.22,"t":"2025-11-06T05:00:00Z","v":136899,"vw":38.98857},{"c":39.37,"h":39.48,"l":38.495,"n":2313,"o":38.59,"t":"2025-11-07T05:00:00Z","v":68621,"vw":39.15003},{"c":38.52,"h":39.77,"l":38.17,"n":3178,"o":39.62,"t":"2025-11-10T05:00:00Z","v":92837,"vw":38.759464},{"c":38.19,"h":38.49,"l":37.35,"n":3008,"o":38.26,"t":"2025-11-11T05:00:00Z","v":114778,"vw":37.988565},{"c":38.3,"h":38.995,"l":37.795,"n":2288,"o":38.19,"t":"2025-11-12T05:00:00Z","v":58066,"vw":38.42994},{"c":38.12,"h":38.755,"l":37.89,"n":2598,"o":38.21,"t":"2025-11-13T05:00:00Z","v":81561,"vw":38.151609},{"c":37.77,"h":38.075,"l":37.345,"n":2366,"o":37.98,"t":"2025-11-14T05:00:00Z","v":63688,"vw":37.69487},{"c":35.77,"h":37.78,"l":35.72,"n":2578,"o":37.4,"t":"2025-11-17T05:00:00Z","v":70062,"vw":36.467894},{"c":36.16,"h":36.57,"l":35.77,"n":3204,"o":35.77,"t":"2025-11-18T05:00:00Z","v":95686,"vw":36.167905},{"c":36.44,"h":36.81,"l":35.89,"n":2114,"o":35.96,"t":"2025-11-19T05:00:00Z","v":78990,"vw":36.405562},{"c":36.69,"h":37.755,"l":36.25,"n":2830,"o":36.66,"t":"2025-11-20T05:00:00Z","v":96276,"vw":36.634554},{"c":37.18,"h":37.79,"l":36.62,"n":3092,"o":36.72,"t":"2025-11-21T05:00:00Z","v":100958,"vw":37.238482},{"c":37.59,"h":37.88,"l":36.8242,"n":3145,"o":37.08,"t":"2025-11-24T05:00:00Z","v":264680,"vw":37.579067},{"c":38.59,"h":38.89,"l":37.54,"n":2171,"o":37.78,"t":"2025-11-25T05:00:00Z","v":78585,"vw":38.567708},{"c":38.57,"h":38.84,"l":38.1,"n":2414,"o":38.25,"t":"2025-11-26T05:00:00Z","v":66862,"vw":38.532373},{"c":38.74,"h":39.04,"l":38.145,"n":966,"o":39.04,"t":"2025-11-28T05:00:00Z","v":36066,"vw":38.752247},{"c":37.68,"h":39.0848,"l":37.63,"n":2362,"o":38.54,"t":"2025-12-01T05:00:00Z","v":71961,"vw":38.121662},{"c":37.65,"h":38.11,"l":37.45,"n":2329,"o":37.99,"t":"2025-12-02T05:00:00Z","v":75534,"vw":37.776792},{"c":38.47,"h":38.51,"l":37.69,"n":1698,"o":37.69,"t":"2025-12-03T05:00:00Z","v":40013,"vw":38.386843},{"c":37.85,"h":38.92,"l":37.79,"n":2537,"o":38.32,"t":"2025-12-04T05:00:00Z","v":63860,"vw":38.18415},{"c":38.18,"h":38.47,"l":37.6,"n":2420,"o":37.74,"t":"2025-12-05T05:00:00Z","v":50281,"vw":38.087573},{"c":37.23,"h":39.2887,"l":37.12,"n":2633,"o":38.31,"t":"2025-12-08T05:00:00Z","v":71797,"vw":37.498157},{"c":37.12,"h":37.97,"l":37,"n":3359,"o":37.31,"t":"2025-12-09T05:00:00Z","v":75969,"vw":37.285708},{"c":38.24,"h":38.66,"l":37.23,"n":3223,"o":37.3,"t":"2025-12-10T05:00:00Z","v":172483,"vw":38.174843},{"c":39.07,"h":39.39,"l":38.27,"n":3039,"o":38.27,"t":"2025-12-11T05:00:00Z","v":90483,"vw":38.942886},{"c":39.11,"h":39.5,"l":38.92,"n":2570,"o":39.15,"t":"2025-12-12T05:00:00Z","v":84413,"vw":39.116333},{"c":38.74,"h":39.28,"l":38.06,"n":2776,"o":39.28,"t":"2025-12-15T05:00:00Z","v":122346,"vw":38.783181},{"c":38.4,"h":39.24,"l":38.38,"n":2159,"o":38.59,"t":"2025-12-16T05:00:00Z","v":42647,"vw":38.554704},{"c":38.03,"h":38.685,"l":37.805,"n":1824,"o":38.28,"t":"2025-12-17T05:00:00Z","v":44221,"vw":38.08492},{"c":38.08,"h":38.82,"l":37.9431,"n":1927,"o":38.23,"t":"2025-12-18T05:00:00Z","v":42146,"vw":38.159385},{"c":37.2,"h":38.01,"l":37.1,"n":2024,"o":37.91,"t":"2025-12-19T05:00:00Z","v":179754,"vw":37.254018},{"c":38,"h":38.13,"l":37.2876,"n":2676,"o":37.3,"t":"2025-12-22T05:00:00Z","v":68390,"vw":37.898777},{"c":37.91,"h":38.23,"l":37.662,"n":1822,"o":37.81,"t":"2025-12-23T05:00:00Z","v":53988,"vw":37.924878},{"c":38.5,"h":38.54,"l":37.39,"n":1161,"o":38,"t":"2025-12-24T05:00:00Z","v":49270,"vw":38.216463},{"c":38.15,"h":38.52,"l":37.97,"n":2337,"o":38.27,"t":"2025-12-26T05:00:00Z","v":75658,"vw":38.285946},{"c":37.44,"h":38.16,"l":36.23,"n":3708,"o":38,"t":"2025-12-29T05:00:00Z","v":264215,"vw":36.897759},{"c":38.16,"h":38.535,"l":36.99,"n":2889,"o":37.4,"t":"2025-12-30T05:00:00Z","v":160230,"vw":38.009193},{"c":37.37,"h":38.5,"l":37.27,"n":2842,"o":38.26,"t":"2025-12-31T05:00:00Z","v":101382,"vw":37.572719},{"c":37.44,"h":37.99,"l":36.85,"n":1863,"o":37.3,"t":"2026-01-02T05:00:00Z","v":62747,"vw":37.310753},{"c":37.96,"h":38.7499,"l":37.4,"n":1708,"o":37.4,"t":"2026-01-05T05:00:00Z","v":54484,"vw":38.15005},{"c":38.73,"h":38.97,"l":37.7,"n":1795,"o":37.7,"t":"2026-01-06T05:00:00Z","v":50336,"vw":38.579408},{"c":38.47,"h":38.8,"l":37.89,"n":2193,"o":38.65,"t":"2026-01-07T05:00:00Z","v":50304,"vw":38.308015},{"c":39.51,"h":39.965,"l":38.07,"n":1883,"o":38.24,"t":"2026-01-08T05:00:00Z","v":53431,"vw":39.324679},{"c":39.59,"h":39.855,"l":38.7135,"n":1789,"o":39.69,"t":"2026-01-09T05:00:00Z","v":39287,"vw":39.512538},{"c":40.09,"h":40.335,"l":39.44,"n":1977,"o":39.44,"t":"2026-01-12T05:00:00Z","v":68899,"vw":40.036548},{"c":39.79,"h":40.36,"l":39.72,"n":1700,"o":40.04,"t":"2026-01-13T05:00:00Z","v":42647,"vw":39.997485},{"c":40.06,"h":40.38,"l":39.15,"n":2910,"o":39.89,"t":"2026-01-14T05:00:00Z","v":47376,"vw":40.016341},{"c":40.34,"h":40.71,"l":39.7101,"n":1586,"o":40.1,"t":"2026-01-15T05:00:00Z","v":54612,"vw":40.368614},{"c":41,"h":41.08,"l":39.945,"n":2099,"o":40.29,"t":"2026-01-16T05:00:00Z","v":82970,"vw":40.517153},{"c":40.5,"h":40.81,"l":40.01,"n":2239,"o":40.39,"t":"2026-01-20T05:00:00Z","v":51835,"vw":40.507652},{"c":41.01,"h":41.57,"l":40.245,"n":1940,"o":40.8,"t":"2026-01-21T05:00:00Z","v":78798,"vw":40.980356},{"c":41.19,"h":41.73,"l":40.435,"n":1293,"o":40.435,"t":"2026-01-22T05:00:00Z","v":33441,"vw":41.270236},{"c":40.53,"h":41.35,"l":40.42,"n":1265,"o":41.07,"t":"2026-01-23T05:00:00Z","v":24789,"vw":40.685697},{"c":40.5,"h":40.98,"l":40.235,"n":1669,"o":40.47,"t":"2026-01-26T05:00:00Z","v":36134,"vw":40.504726},{"c":40.5,"h":41.1,"l":40.2,"n":1481,"o":40.46,"t":"2026-01-27T05:00:00Z","v":44989,"vw":40.463232},{"c":40.09,"h":40.65,"l":40.09,"n":1562,"o":40.65,"t":"2026-01-28T05:00:00Z","v":43867,"vw":40.287491},{"c":40.99,"h":41.01,"l":40,"n":1633,"o":40.57,"t":"2026-01-29T05:00:00Z","v":33745,"vw":40.796756},{"c":40.97,"h":41.18,"l":40.15,"n":2571,"o":40.47,"t":"2026-01-30T05:00:00Z","v":58588,"vw":40.836404},{"c":41.95,"h":42.33,"l":40.8,"n":2681,"o":40.8,"t":"2026-02-02T05:00:00Z","v":72553,"vw":41.948313},{"c":43.04,"h":43.12,"l":41.97,"n":2613,"o":41.97,"t":"2026-02-03T05:00:00Z","v":66911,"vw":42.711263},{"c":44.06,"h":44.41,"l":43.15,"n":2346,"o":43.15,"t":"2026-02-04T05:00:00Z","v":56949,"vw":44.056049},{"c":43.69,"h":44.185,"l":43.2765,"n":2224,"o":44.04,"t":"2026-02-05T05:00:00Z","v":40473,"vw":43.738203},{"c":44.6,"h":44.87,"l":43.86,"n":1651,"o":43.86,"t":"2026-02-06T05:00:00Z","v":53421,"vw":44.556048},{"c":44.26,"h":45,"l":43.94,"n":2425,"o":44.22,"t":"2026-02-09T05:00:00Z","v":36636,"vw":44.433948},{"c":44.06,"h":44.77,"l":43.97,"n":1755,"o":44.42,"t":"2026-02-10T05:00:00Z","v":37049,"vw":44.199092},{"c":44.52,"h":45.15,"l":44.0466,"n":1876,"o":44.5,"t":"2026-02-11T05:00:00Z","v":54011,"vw":44.43047},{"c":43.97,"h":45.2725,"l":43.53,"n":2129,"o":45.02,"t":"2026-02-12T05:00:00Z","v":43202,"vw":44.013982},{"c":44.43,"h":44.74,"l":43.98,"n":1813,"o":44.24,"t":"2026-02-13T05:00:00Z","v":38539,"vw":44.407086},{"c":43.66,"h":44.71,"l":43.66,"n":1864,"o":44.42,"t":"2026-02-17T05:00:00Z","v":41766,"vw":43.96315},{"c":43.31,"h":44.18,"l":43.16,"n":1424,"o":43.53,"t":"2026-02-18T05:00:00Z","v":39310,"vw":43.549786},{"c":42.84,"h":43.52,"l":42.17,"n":2551,"o":43.39,"t":"2026-02-19T05:00:00Z","v":63360,"vw":42.724013},{"c":43.5,"h":43.74,"l":42.49,"n":3000,"o":42.79,"t":"2026-02-20T05:00:00Z","v":54556,"vw":43.216724},{"c":41.97,"h":43.46,"l":41.2901,"n":2328,"o":41.6,"t":"2026-02-23T05:00:00Z","v":48403,"vw":41.955199},{"c":42.61,"h":43.275,"l":41.98,"n":1392,"o":42.05,"t":"2026-02-24T05:00:00Z","v":34329,"vw":42.653195},{"c":42.24,"h":43.03,"l":41.985,"n":1359,"o":43.03,"t":"2026-02-25T05:00:00Z","v":34801,"vw":42.232971},{"c":42.4,"h":43.18,"l":42.0666,"n":1460,"o":42.32,"t":"2026-02-26T05:00:00Z","v":37873,"vw":42.505417},{"c":42.03,"h":43.39,"l":41.56,"n":1309,"o":42.12,"t":"2026-02-27T05:00:00Z","v":33392,"vw":42.027404},{"c":43,"h":43.23,"l":41.31,"n":2687,"o":41.86,"t":"2026-03-02T05:00:00Z","v":79387,"vw":42.718582},{"c":43.29,"h":43.73,"l":41.8,"n":1910,"o":42.5,"t":"2026-03-03T05:00:00Z","v":66106,"vw":42.841665},{"c":44.98,"h":44.98,"l":43.33,"n":2342,"o":43.5,"t":"2026-03-04T05:00:00Z","v":80044,"vw":44.578573},{"c":47.87,"h":48.94,"l":45.88,"n":3908,"o":46,"t":"2026-03-05T05:00:00Z","v":118940,"vw":47.740116},{"c":45.96,"h":47.68,"l":45.53,"n":2999,"o":46.75,"t":"2026-03-06T05:00:00Z","v":67828,"vw":46.443018},{"c":44.98,"h":45.5599,"l":43.23,"n":3903,"o":44.64,"t":"2026-03-09T04:00:00Z","v":121800,"vw":44.738308},{"c":44.67,"h":45.73,"l":44.44,"n":3148,"o":44.55,"t":"2026-03-10T04:00:00Z","v":102144,"vw":44.959513},{"c":44.28,"h":45.09,"l":44.105,"n":2544,"o":44.26,"t":"2026-03-11T04:00:00Z","v":49800,"vw":44.352293},{"c":44.56,"h":44.7,"l":43.5,"n":3195,"o":44,"t":"2026-03-12T04:00:00Z","v":78778,"vw":44.245136},{"c":43.88,"h":45.245,"l":43.43,"n":2783,"o":44.57,"t":"2026-03-13T04:00:00Z","v":83495,"vw":43.866593},{"c":43.45,"h":44.21,"l":43.44,"n":2029,"o":44.08,"t":"2026-03-16T04:00:00Z","v":63585,"vw":43.590982},{"c":43.67,"h":44.315,"l":43.29,"n":2519,"o":43.56,"t":"2026-03-17T04:00:00Z","v":60743,"vw":43.77056},{"c":43.79,"h":45.54,"l":43.06,"n":3587,"o":43.51,"t":"2026-03-18T04:00:00Z","v":139402,"vw":43.806683},{"c":43.67,"h":43.97,"l":42.896,"n":3199,"o":43.6,"t":"2026-03-19T04:00:00Z","v":79148,"vw":43.48343},{"c":43.15,"h":44.14,"l":42.98,"n":4096,"o":43.84,"t":"2026-03-20T04:00:00Z","v":318768,"vw":43.285419},{"c":44.54,"h":45.44,"l":44.1,"n":2910,"o":44.1,"t":"2026-03-23T04:00:00Z","v":83218,"vw":44.555934},{"c":45.26,"h":45.93,"l":44.1,"n":1942,"o":44.1,"t":"2026-03-24T04:00:00Z","v":81152,"vw":45.24573},{"c":45.17,"h":45.85,"l":45.01,"n":2505,"o":45.84,"t":"2026-03-25T04:00:00Z","v":81642,"vw":45.224781},{"c":44.92,"h":45.7,"l":44.92,"n":1708,"o":44.94,"t":"2026-03-26T04:00:00Z","v":64516,"vw":45.099883},{"c":45.2,"h":45.72,"l":44.325,"n":3030,"o":44.75,"t":"2026-03-27T04:00:00Z","v":98874,"vw":44.976761},{"c":45.42,"h":45.77,"l":44.645,"n":3207,"o":45.23,"t":"2026-03-30T04:00:00Z","v":101787,"vw":45.391038},{"c":45.55,"h":45.955,"l":44.7002,"n":2140,"o":45.85,"t":"2026-03-31T04:00:00Z","v":63150,"vw":45.519523},{"c":45.92,"h":46.62,"l":44.895,"n":2411,"o":45.63,"t":"2026-04-01T04:00:00Z","v":62764,"vw":45.967661},{"c":45.69,"h":46.485,"l":44.665,"n":2312,"o":45.7,"t":"2026-04-02T04:00:00Z","v":76671,"vw":45.600117},{"c":45.83,"h":46.98,"l":43.03,"n":2276,"o":45.32,"t":"2026-04-06T04:00:00Z","v":139908,"vw":45.590974},{"c":45.84,"h":46.6375,"l":44.48,"n":6219,"o":45.85,"t":"2026-04-07T04:00:00Z","v":168264,"vw":45.888128},{"c":46.98,"h":47.49,"l":46.28,"n":4233,"o":46.96,"t":"2026-04-08T04:00:00Z","v":99148,"vw":46.919818},{"c":48.38,"h":48.765,"l":46.705,"n":6311,"o":46.71,"t":"2026-04-09T04:00:00Z","v":154006,"vw":47.585402},{"c":48.9,"h":49.02,"l":48.09,"n":3592,"o":48.52,"t":"2026-04-10T04:00:00Z","v":100568,"vw":48.616306},{"c":48.8,"h":49.23,"l":48.32,"n":3129,"o":48.78,"t":"2026-04-13T04:00:00Z","v":65549,"vw":48.782583},{"c":48.38,"h":48.835,"l":48,"n":2031,"o":48.5,"t":"2026-04-14T04:00:00Z","v":60765,"vw":48.388825},{"c":46.85,"h":48.02,"l":46.51,"n":2630,"o":48.02,"t":"2026-04-15T04:00:00Z","v":74527,"vw":46.93522},{"c":46.3,"h":47.585,"l":45.95,"n":4236,"o":46.55,"t":"2026-04-16T04:00:00Z","v":106319,"vw":46.382784},{"c":47.53,"h":47.82,"l":46.065,"n":5550,"o":46.49,"t":"2026-04-17T04:00:00Z","v":108417,"vw":47.325567},{"c":48.09,"h":48.46,"l":46.91,"n":5388,"o":47.43,"t":"2026-04-20T04:00:00Z","v":116476,"vw":47.63935},{"c":47.25,"h":48.54,"l":47.115,"n":3777,"o":48.06,"t":"2026-04-21T04:00:00Z","v":108894,"vw":47.929633},{"c":46.77,"h":47.46,"l":46.3656,"n":2146,"o":47.19,"t":"2026-04-22T04:00:00Z","v":53726,"vw":46.741995},{"c":47.67,"h":47.67,"l":46.6,"n":2368,"o":47.05,"t":"2026-04-23T04:00:00Z","v":45424,"vw":47.545038},{"c":47.59,"h":48.21,"l":46.34,"n":2329,"o":47.38,"t":"2026-04-24T04:00:00Z","v":55373,"vw":47.527751},{"c":48.08,"h":48.41,"l":47.34,"n":5056,"o":47.65,"t":"2026-04-27T04:00:00Z","v":99814,"vw":47.945631},{"c":46.95,"h":48.38,"l":46.89,"n":3597,"o":48.38,"t":"2026-04-28T04:00:00Z","v":60258,"vw":47.347488},{"c":46.54,"h":47.02,"l":46.1,"n":5101,"o":46.81,"t":"2026-04-29T04:00:00Z","v":88364,"vw":46.667331},{"c":47.99,"h":48.01,"l":46.4,"n":5787,"o":46.64,"t":"2026-04-30T04:00:00Z","v":160619,"vw":47.145791},{"c":47.83,"h":48.82,"l":47,"n":4954,"o":48.08,"t":"2026-05-01T04:00:00Z","v":145207,"vw":47.721735},{"c":47.6,"h":48.215,"l":46.93,"n":3822,"o":47.78,"t":"2026-05-04T04:00:00Z","v":67379,"vw":47.682592},{"c":49.7,"h":49.7,"l":47.51,"n":3249,"o":47.54,"t":"2026-05-05T04:00:00Z","v":60347,"vw":49.341475},{"c":48.87,"h":49.89,"l":47.835,"n":7335,"o":49.8,"t":"2026-05-06T04:00:00Z","v":133331,"vw":48.874622},{"c":47.69,"h":49.425,"l":45.66,"n":5822,"o":48.59,"t":"2026-05-07T04:00:00Z","v":124007,"vw":47.61011},{"c":48.07,"h":48.805,"l":47.4813,"n":3160,"o":47.71,"t":"2026-05-08T04:00:00Z","v":69696,"vw":48.104547},{"c":48.02,"h":48.6,"l":47.34,"n":3447,"o":48.2,"t":"2026-05-11T04:00:00Z","v":83016,"vw":47.986763},{"c":46.73,"h":48.02,"l":46.72,"n":4419,"o":48.02,"t":"2026-05-12T04:00:00Z","v":97346,"vw":47.000418},{"c":46.96,"h":47.69,"l":46.53,"n":6059,"o":46.53,"t":"2026-05-13T04:00:00Z","v":130487,"vw":46.949672},{"c":47.32,"h":48.085,"l":46.95,"n":5666,"o":46.95,"t":"2026-05-14T04:00:00Z","v":132256,"vw":47.410437},{"c":46.74,"h":47.12,"l":46.18,"n":4008,"o":46.77,"t":"2026-05-15T04:00:00Z","v":108766,"vw":46.724391},{"c":46.95,"h":47.86,"l":46.65,"n":2815,"o":46.65,"t":"2026-05-18T04:00:00Z","v":74069,"vw":47.013095},{"c":46.57,"h":47.245,"l":45.99,"n":2535,"o":46.71,"t":"2026-05-19T04:00:00Z","v":102278,"vw":46.563044},{"c":46.38,"h":47.28,"l":46.155,"n":3825,"o":46.56,"t":"2026-05-20T04:00:00Z","v":104108,"vw":46.485456},{"c":46.39,"h":46.4799,"l":45.26,"n":3269,"o":45.91,"t":"2026-05-21T04:00:00Z","v":77945,"vw":46.073054},{"c":46.56,"h":47.6725,"l":46.48,"n":2370,"o":46.53,"t":"2026-05-22T04:00:00Z","v":50143,"vw":46.657026},{"c":47.26,"h":47.485,"l":46.29,"n":2445,"o":46.75,"t":"2026-05-26T04:00:00Z","v":62760,"vw":46.904489},{"c":48.48,"h":48.5,"l":47.365,"n":2875,"o":47.57,"t":"2026-05-27T04:00:00Z","v":70679,"vw":48.134564},{"c":48.84,"h":48.9,"l":48,"n":2675,"o":48.14,"t":"2026-05-28T04:00:00Z","v":75625,"vw":48.565333},{"c":47.91,"h":48.96,"l":47.91,"n":2668,"o":48.64,"t":"2026-05-29T04:00:00Z","v":71063,"vw":48.267198},{"c":47.12,"h":47.83,"l":46.7702,"n":3038,"o":47.66,"t":"2026-06-01T04:00:00Z","v":74188,"vw":47.197026},{"c":48.79,"h":48.79,"l":46.67,"n":2789,"o":46.95,"t":"2026-06-02T04:00:00Z","v":63398,"vw":48.203213},{"c":47.94,"h":49.04,"l":47.53,"n":2820,"o":48.55,"t":"2026-06-03T04:00:00Z","v":61432,"vw":47.886097},{"c":48.54,"h":48.81,"l":47.771,"n":2276,"o":48.66,"t":"2026-06-04T04:00:00Z","v":50622,"vw":48.415354},{"c":47.48,"h":48.79,"l":47.48,"n":2093,"o":48.48,"t":"2026-06-05T04:00:00Z","v":41343,"vw":47.844053},{"c":47.87,"h":49.33,"l":47.87,"n":3390,"o":48.02,"t":"2026-06-08T04:00:00Z","v":71989,"vw":48.323799},{"c":48.84,"h":48.96,"l":47.87,"n":2870,"o":48.36,"t":"2026-06-09T04:00:00Z","v":71055,"vw":48.568733},{"c":47.8,"h":49.2,"l":47.78,"n":2547,"o":49.2,"t":"2026-06-10T04:00:00Z","v":63800,"vw":48.24151},{"c":48.77,"h":49.01,"l":47.65,"n":3071,"o":47.95,"t":"2026-06-11T04:00:00Z","v":57664,"vw":48.549264},{"c":48.61,"h":49.61,"l":48.61,"n":2256,"o":49.18,"t":"2026-06-12T04:00:00Z","v":36994,"vw":48.828698},{"c":49.06,"h":49.41,"l":48.56,"n":2462,"o":49.18,"t":"2026-06-15T04:00:00Z","v":43088,"vw":49.047813},{"c":49.11,"h":49.88,"l":48.68,"n":1981,"o":49.3,"t":"2026-06-16T04:00:00Z","v":62127,"vw":49.107651},{"c":48.67,"h":49.63,"l":47.93,"n":3178,"o":49.2,"t":"2026-06-17T04:00:00Z","v":77214,"vw":48.702556},{"c":49.77,"h":50.19,"l":48.265,"n":2543,"o":49.02,"t":"2026-06-18T04:00:00Z","v":99888,"vw":49.59055},{"c":49.73,"h":50.355,"l":49.2,"n":3047,"o":49.74,"t":"2026-06-22T04:00:00Z","v":79461,"vw":49.855577},{"c":49.61,"h":50.35,"l":49.25,"n":2535,"o":49.69,"t":"2026-06-23T04:00:00Z","v":112342,"vw":49.751046},{"c":50.79,"h":51.16,"l":49.385,"n":5509,"o":49.9,"t":"2026-06-24T04:00:00Z","v":148734,"vw":50.267652},{"c":52.33,"h":52.62,"l":50.7,"n":3855,"o":50.7,"t":"2026-06-25T04:00:00Z","v":87989,"vw":52.206329},{"c":52.93,"h":52.93,"l":51.35,"n":3134,"o":52.02,"t":"2026-06-26T04:00:00Z","v":315899,"vw":52.834668},{"c":52.38,"h":52.77,"l":50.72,"n":3820,"o":52.6,"t":"2026-06-29T04:00:00Z","v":82601,"vw":52.135818},{"c":51.15,"h":52.57,"l":50.72,"n":3524,"o":52.43,"t":"2026-06-30T04:00:00Z","v":73194,"vw":51.37628},{"c":50.93,"h":51.4,"l":50.38,"n":2921,"o":51.13,"t":"2026-07-01T04:00:00Z","v":67262,"vw":50.863259},{"c":49.01,"h":51.49,"l":48.715,"n":2116,"o":51.49,"t":"2026-07-02T04:00:00Z","v":65075,"vw":49.273068},{"c":49.18,"h":50.51,"l":48.38,"n":2565,"o":49.17,"t":"2026-07-06T04:00:00Z","v":52719,"vw":49.086756},{"c":47.8,"h":49.58,"l":47.6601,"n":2566,"o":49.58,"t":"2026-07-07T04:00:00Z","v":46778,"vw":47.88567},{"c":47.94,"h":49.065,"l":46.755,"n":2097,"o":47.47,"t":"2026-07-08T04:00:00Z","v":60814,"vw":47.855117},{"c":48.25,"h":48.98,"l":47.57,"n":1564,"o":47.77,"t":"2026-07-09T04:00:00Z","v":54042,"vw":48.280906},{"c":48.99,"h":49.33,"l":47.97,"n":2641,"o":47.97,"t":"2026-07-10T04:00:00Z","v":59013,"vw":48.815978},{"c":48.8,"h":49.415,"l":48.8,"n":1925,"o":48.99,"t":"2026-07-13T04:00:00Z","v":51717,"vw":48.976117},{"c":49.02,"h":49.5,"l":48.5653,"n":2574,"o":49.08,"t":"2026-07-14T04:00:00Z","v":105081,"vw":49.027246},{"c":49.26,"h":50,"l":49,"n":2335,"o":49.14,"t":"2026-07-15T04:00:00Z","v":68195,"vw":49.318459},{"c":50.54,"h":50.77,"l":49.04,"n":2526,"o":49.41,"t":"2026-07-16T04:00:00Z","v":53035,"vw":50.457578},{"c":49.64,"h":50.5545,"l":49.48,"n":3066,"o":50.47,"t":"2026-07-17T04:00:00Z","v":66628,"vw":50.001762},{"c":49.61,"h":49.665,"l":49.22,"n":2285,"o":49.665,"t":"2026-07-20T04:00:00Z","v":42876,"vw":49.53668},{"c":50.38,"h":52.66,"l":48.75,"n":2710,"o":49.52,"t":"2026-07-21T04:00:00Z","v":69241,"vw":50.208408},{"c":50.6,"h":50.71,"l":49.88,"n":2661,"o":49.88,"t":"2026-07-22T04:00:00Z","v":53497,"vw":50.4898},{"c":51.22,"h":51.295,"l":50.18,"n":2836,"o":50.18,"t":"2026-07-23T04:00:00Z","v":67892,"vw":51.073411},{"c":51.39,"h":52.15,"l":50.79,"n":2540,"o":50.79,"t":"2026-07-24T04:00:00Z","v":65745,"vw":51.572679},{"c":51.25,"h":51.84,"l":50.7,"n":2429,"o":51.66,"t":"2026-07-27T04:00:00Z","v":63564,"vw":51.23362},{"c":51.28,"h":52.13,"l":51.03,"n":2645,"o":51.31,"t":"2026-07-28T04:00:00Z","v":70140,"vw":51.370603},{"c":50.6,"h":51.1,"l":50.2,"n":3157,"o":51.1,"t":"2026-07-29T04:00:00Z","v":71403,"vw":50.528853},{"c":49.93,"h":50.84,"l":49.53,"n":2737,"o":50.84,"t":"2026-07-30T04:00:00Z","v":68003,"vw":50.042148},{"c":50.3,"h":50.65,"l":49.405,"n":3472,"o":49.78,"t":"2026-07-31T04:00:00Z","v":76136,"vw":50.165611},{"c":50.22,"h":51.82,"l":50.135,"n":2674,"o":50.76,"t":"2026-08-03T04:00:00Z","v":67527,"vw":50.672116},{"c":50.82,"h":51.076,"l":48.88,"n":3352,"o":49.9,"t":"2026-08-04T04:00:00Z","v":114189,"vw":50.180031},{"c":50.83,"h":51.55,"l":49.57,"n":2945,"o":50.53,"t":"2026-08-05T04:00:00Z","v":92660,"vw":50.806764},{"c":54.41,"h":56.21,"l":51.85,"n":5349,"o":55.25,"t":"2026-08-06T04:00:00Z","v":182559,"vw":54.840612},{"c":54.54,"h":55.4258,"l":53.0241,"n":3699,"o":54.41,"t":"2026-08-07T04:00:00Z","v":122312,"vw":54.205905},{"c":53.38,"h":56.2675,"l":53.02,"n":4498,"o":55.36,"t":"2026-08-10T04:00:00Z","v":90684,"vw":53.64723},{"c":54.59,"h":54.61,"l":53.34,"n":4247,"o":53.63,"t":"2026-08-11T04:00:00Z","v":101450,"vw":54.230692},{"c":56.6,"h":56.6,"l":54.2,"n":3849,"o":54.71,"t":"2026-08-12T04:00:00Z","v":157841,"vw":55.499398},{"c":56.36,"h":57.755,"l":55.43,"n":3374,"o":56.77,"t":"2026-08-13T04:00:00Z","v":116362,"vw":56.059527},{"c":56.86,"h":57.1,"l":56.11,"n":4172,"o":56.36,"t":"2026-08-14T04:00:00Z","v":82629,"vw":56.729473},{"c":56.62,"h":57.7272,"l":56.14,"n":4268,"o":56.76,"t":"2026-08-17T04:00:00Z","v":116061,"vw":57.100882},{"c":56.52,"h":57.09,"l":56.1,"n":5057,"o":56.37,"t":"2026-08-18T04:00:00Z","v":132512,"vw":56.595459},{"c":56.27,"h":57.1184,"l":56.04,"n":2972,"o":56.04,"t":"2026-08-19T04:00:00Z","v":157775,"vw":56.61921},{"c":56.38,"h":56.51,"l":55.03,"n":2734,"o":55.79,"t":"2026-08-20T04:00:00Z","v":146279,"vw":56.284008},{"c":57.2,"h":57.68,"l":56.24,"n":2415,"o":56.24,"t":"2026-08-21T04:00:00Z","v":71941,"vw":57.162707},{"c":56.75,"h":57.465,"l":56.62,"n":3012,"o":57.25,"t":"2026-08-24T04:00:00Z","v":129309,"vw":56.922963},{"c":57.2,"h":57.3,"l":56.2843,"n":2275,"o":57.01,"t":"2026-08-25T04:00:00Z","v":63249,"vw":56.905062},{"c":57.2,"h":57.85,"l":56.355,"n":2969,"o":57.5,"t":"2026-08-26T04:00:00Z","v":117469,"vw":56.885857},{"c":57.83,"h":57.97,"l":56.66,"n":2421,"o":56.86,"t":"2026-08-27T04:00:00Z","v":81375,"vw":57.572408},{"c":56.73,"h":58.11,"l":56.55,"n":2856,"o":57.83,"t":"2026-08-28T04:00:00Z","v":89138,"vw":57.001463},{"c":56.02,"h":59.7,"l":55.35,"n":3041,"o":56.43,"t":"2026-08-31T04:00:00Z","v":90645,"vw":55.969489},{"c":54.5,"h":55.71,"l":54.1,"n":2671,"o":55.71,"t":"2026-09-01T04:00:00Z","v":124892,"vw":54.905505},{"c":55.23,"h":55.8899,"l":53.66,"n":2680,"o":55.01,"t":"2026-09-02T04:00:00Z","v":130190,"vw":55.260425},{"c":55.19,"h":55.72,"l":54.21,"n":3217,"o":55.72,"t":"2026-09-03T04:00:00Z","v":58532,"vw":55.165337},{"c":56.06,"h":56.185,"l":55.025,"n":2963,"o":55.08,"t":"2026-09-04T04:00:00Z","v":81850,"vw":55.830955},{"c":55.57,"h":56.3,"l":55.175,"n":3284,"o":55.175,"t":"2026-09-08T04:00:00Z","v":151575,"vw":55.714909},{"c":54.76,"h":55.99,"l":54.085,"n":3197,"o":55.41,"t":"2026-09-09T04:00:00Z","v":77240,"vw":54.81078},{"c":54.51,"h":54.57,"l":52.7,"n":2784,"o":54.43,"t":"2026-09-10T04:00:00Z","v":114406,"vw":54.296929},{"c":54.72,"h":55.3,"l":53.625,"n":3394,"o":55.13,"t":"2026-09-11T04:00:00Z","v":93722,"vw":54.850358},{"c":54.29,"h":54.72,"l":52.625,"n":3839,"o":54.09,"t":"2026-09-14T04:00:00Z","v":87952,"vw":54.149962},{"c":54.7,"h":54.95,"l":53.915,"n":3950,"o":54.66,"t":"2026-09-15T04:00:00Z","v":92815,"vw":54.571983},{"c":54.49,"h":55.395,"l":53.7,"n":2884,"o":54.97,"t":"2026-09-16T04:00:00Z","v":73850,"vw":54.672564},{"c":55.5,"h":55.935,"l":53.35,"n":2360,"o":55.34,"t":"2026-09-17T04:00:00Z","v":56239,"vw":55.276963},{"c":53.89,"h":55.8,"l":52.67,"n":4739,"o":55.55,"t":"2026-09-18T04:00:00Z","v":236504,"vw":54.120895},{"c":54.07,"h":54.5983,"l":53.51,"n":2171,"o":54.22,"t":"2026-09-21T04:00:00Z","v":42443,"vw":54.148408},{"c":54.37,"h":55.09,"l":53.86,"n":2931,"o":54.64,"t":"2026-09-22T04:00:00Z","v":72057,"vw":54.40813},{"c":54.19,"h":54.63,"l":53.55,"n":3482,"o":54.2,"t":"2026-09-23T04:00:00Z","v":142527,"vw":53.951414},{"c":53.84,"h":54.43,"l":53.18,"n":3147,"o":54.31,"t":"2026-09-24T04:00:00Z","v":83568,"vw":53.907164},{"c":54.04,"h":54.515,"l":53.6,"n":3510,"o":53.94,"t":"2026-09-25T04:00:00Z","v":91164,"vw":54.102107},{"c":54.03,"h":54.395,"l":53.275,"n":2612,"o":54.28,"t":"2026-09-28T04:00:00Z","v":79590,"vw":53.889662},{"c":53.48,"h":54.59,"l":52.82,"n":1909,"o":54.17,"t":"2026-09-29T04:00:00Z","v":47738,"vw":53.372115},{"c":52.61,"h":53.71,"l":52.25,"n":2800,"o":53.71,"t":"2026-09-30T04:00:00Z","v":61654,"vw":52.691574},{"c":53.19,"h":53.46,"l":51.51,"n":2390,"o":52.53,"t":"2026-10-01T04:00:00Z","v":46266,"vw":52.911452},{"c":54.39,"h":54.41,"l":53.83,"n":3070,"o":53.83,"t":"2026-10-02T04:00:00Z","v":50098,"vw":54.263585},{"c":54.3,"h":54.83,"l":52.82,"n":3168,"o":54.83,"t":"2026-10-05T04:00:00Z","v":101741,"vw":54.08709},{"c":54.12,"h":54.7,"l":53.905,"n":2202,"o":54.7,"t":"2026-10-06T04:00:00Z","v":39877,"vw":54.209926},{"c":53.05,"h":54.43,"l":52.31,"n":2172,"o":54.23,"t":"2026-10-07T04:00:00Z","v":54537,"vw":52.996466},{"c":52.8,"h":52.92,"l":52,"n":2885,"o":52.56,"t":"2026-10-08T04:00:00Z","v":74181,"vw":52.630471},{"c":52.46,"h":53.985,"l":52.29,"n":1677,"o":52.87,"t":"2026-10-09T04:00:00Z","v":27310,"vw":52.537887},{"c":52.63,"h":53.08,"l":52.225,"n":2631,"o":52.4,"t":"2026-10-12T04:00:00Z","v":66399,"vw":52.578594},{"c":53.25,"h":53.76,"l":52.61,"n":1684,"o":52.88,"t":"2026-10-13T04:00:00Z","v":47284,"vw":53.16667},{"c":51.87,"h":53.66,"l":51.76,"n":2532,"o":53.11,"t":"2026-10-14T04:00:00Z","v":77841,"vw":52.233949},{"c":51.27,"h":52.64,"l":51.02,"n":3713,"o":52.12,"t":"2026-10-15T04:00:00Z","v":63619,"vw":51.408595},{"c":51.47,"h":52.375,"l":51.025,"n":2378,"o":51.6,"t":"2026-10-16T04:00:00Z","v":58349,"vw":51.44838},{"c":51.46,"h":52.06,"l":51.16,"n":3664,"o":52.06,"t":"2026-10-19T04:00:00Z","v":126655,"vw":51.441343},{"c":52.29,"h":52.46,"l":51.22,"n":3925,"o":51.55,"t":"2026-10-20T04:00:00Z","v":105225,"vw":51.913921},{"c":52.78,"h":52.78,"l":51.7,"n":3030,"o":52.27,"t":"2026-10-21T04:00:00Z","v":131748,"vw":52.355377},{"c":52.52,"h":53.18,"l":52.15,"n":801,"o":53.18,"t":"2026-10-22T04:00:00Z","v":39196,"vw":52.42369}],"volatilityBars":[{"c":53.8,"h":53.8,"l":53.8,"n":4,"o":53.8,"t":"2026-09-21T09:45:00Z","v":343,"vw":53.8},{"c":53.68,"h":54.22,"l":53.68,"n":61,"o":54.22,"t":"2026-09-21T13:30:00Z","v":2504,"vw":54.116774},{"c":53.67,"h":53.67,"l":53.67,"n":1,"o":53.67,"t":"2026-09-21T14:30:00Z","v":214,"vw":53.67},{"c":53.51,"h":53.51,"l":53.51,"n":2,"o":53.51,"t":"2026-09-21T14:45:00Z","v":108,"vw":53.51},{"c":53.835,"h":53.99,"l":53.835,"n":6,"o":53.99,"t":"2026-09-21T15:00:00Z","v":410,"vw":53.87375},{"c":54.02,"h":54.02,"l":54.01,"n":18,"o":54.01,"t":"2026-09-21T15:30:00Z","v":522,"vw":54.016667},{"c":53.9561,"h":53.9561,"l":53.9561,"n":3,"o":53.9561,"t":"2026-09-21T15:45:00Z","v":110,"vw":53.9561},{"c":54.4316,"h":54.4316,"l":53.92,"n":56,"o":53.92,"t":"2026-09-21T16:00:00Z","v":2676,"vw":54.307244},{"c":54.395,"h":54.49,"l":54.25,"n":74,"o":54.49,"t":"2026-09-21T16:15:00Z","v":1865,"vw":54.345575},{"c":54.385,"h":54.385,"l":54.24,"n":20,"o":54.24,"t":"2026-09-21T16:30:00Z","v":397,"vw":54.336667},{"c":54.3,"h":54.3,"l":54.3,"n":6,"o":54.3,"t":"2026-09-21T16:45:00Z","v":108,"vw":54.3},{"c":54.28,"h":54.28,"l":54.28,"n":9,"o":54.28,"t":"2026-09-21T17:00:00Z","v":221,"vw":54.28},{"c":54.385,"h":54.385,"l":54.385,"n":3,"o":54.385,"t":"2026-09-21T17:30:00Z","v":104,"vw":54.385},{"c":54.13,"h":54.37,"l":54.12,"n":43,"o":54.12,"t":"2026-09-21T17:45:00Z","v":1318,"vw":54.218655},{"c":54.38,"h":54.38,"l":54.35,"n":36,"o":54.35,"t":"2026-09-21T18:00:00Z","v":1049,"vw":54.373186},{"c":54.5983,"h":54.5983,"l":54.5983,"n":5,"o":54.5983,"t":"2026-09-21T18:30:00Z","v":268,"vw":54.5983},{"c":54.34,"h":54.41,"l":54.3,"n":47,"o":54.3,"t":"2026-09-21T18:45:00Z","v":1242,"vw":54.361429},{"c":54.23,"h":54.32,"l":54.23,"n":60,"o":54.32,"t":"2026-09-21T19:00:00Z","v":938,"vw":54.293333},{"c":54.06,"h":54.08,"l":54.02,"n":62,"o":54.08,"t":"2026-09-21T19:15:00Z","v":794,"vw":54.045},{"c":54.03,"h":54.03,"l":53.91,"n":42,"o":53.91,"t":"2026-09-21T19:30:00Z","v":649,"vw":53.967789},{"c":54.06,"h":54.18,"l":54.01,"n":246,"o":54.01,"t":"2026-09-21T19:45:00Z","v":4757,"vw":54.095523},{"c":54.07,"h":54.07,"l":54.07,"n":19,"o":54.07,"t":"2026-09-21T20:00:00Z","v":7335,"vw":54.07},{"c":54.61,"h":55.07,"l":54.465,"n":50,"o":54.64,"t":"2026-09-22T13:30:00Z","v":2697,"vw":54.779646},{"c":54.26,"h":55,"l":54.26,"n":111,"o":54.67,"t":"2026-09-22T13:45:00Z","v":2022,"vw":54.543333},{"c":55.07,"h":55.09,"l":54.65,"n":67,"o":54.74,"t":"2026-09-22T14:00:00Z","v":2502,"vw":54.998378},{"c":54.7999,"h":54.9,"l":54.52,"n":457,"o":54.9,"t":"2026-09-22T14:15:00Z","v":10469,"vw":54.717371},{"c":54.55,"h":54.81,"l":54.54,"n":48,"o":54.81,"t":"2026-09-22T14:30:00Z","v":673,"vw":54.6375},{"c":54.37,"h":54.37,"l":54.37,"n":3,"o":54.37,"t":"2026-09-22T15:00:00Z","v":111,"vw":54.37},{"c":54.045,"h":54.21,"l":54.045,"n":67,"o":54.11,"t":"2026-09-22T15:30:00Z","v":1386,"vw":54.12375},{"c":54.465,"h":54.465,"l":54.24,"n":20,"o":54.24,"t":"2026-09-22T15:45:00Z","v":522,"vw":54.348333},{"c":54.2,"h":54.35,"l":54.2,"n":24,"o":54.35,"t":"2026-09-22T16:00:00Z","v":731,"vw":54.28932},{"c":54.24,"h":54.39,"l":54.24,"n":27,"o":54.39,"t":"2026-09-22T16:30:00Z","v":1083,"vw":54.363545},{"c":54.25,"h":54.25,"l":54.25,"n":8,"o":54.25,"t":"2026-09-22T17:00:00Z","v":405,"vw":54.25},{"c":54.11,"h":54.11,"l":54.11,"n":3,"o":54.11,"t":"2026-09-22T17:15:00Z","v":1157,"vw":54.11},{"c":54.56,"h":54.56,"l":54.51,"n":27,"o":54.51,"t":"2026-09-22T18:00:00Z","v":786,"vw":54.54},{"c":54.265,"h":54.265,"l":54.265,"n":7,"o":54.265,"t":"2026-09-22T19:15:00Z","v":599,"vw":54.265},{"c":54.1,"h":54.11,"l":54.1,"n":52,"o":54.11,"t":"2026-09-22T19:30:00Z","v":1025,"vw":54.105},{"c":54.45,"h":54.45,"l":53.86,"n":489,"o":53.86,"t":"2026-09-22T19:45:00Z","v":16067,"vw":54.065906},{"c":54.37,"h":54.37,"l":54.37,"n":15,"o":54.37,"t":"2026-09-22T20:00:00Z","v":13212,"vw":54.37},{"c":53.82,"h":54.61,"l":53.55,"n":732,"o":54.2,"t":"2026-09-23T13:30:00Z","v":56764,"vw":53.799178},{"c":53.83,"h":54.07,"l":53.71,"n":231,"o":53.94,"t":"2026-09-23T13:45:00Z","v":23473,"vw":53.889354},{"c":54.08,"h":54.08,"l":53.81,"n":60,"o":53.81,"t":"2026-09-23T14:00:00Z","v":2620,"vw":53.924795},{"c":53.86,"h":54.19,"l":53.86,"n":41,"o":54.19,"t":"2026-09-23T14:15:00Z","v":1622,"vw":54.037424},{"c":54.15,"h":54.15,"l":53.8,"n":148,"o":53.8,"t":"2026-09-23T14:30:00Z","v":6990,"vw":53.927889},{"c":54.5,"h":54.63,"l":54.06,"n":60,"o":54.06,"t":"2026-09-23T14:45:00Z","v":2078,"vw":54.310022},{"c":54.35,"h":54.35,"l":54.35,"n":5,"o":54.35,"t":"2026-09-23T16:00:00Z","v":109,"vw":54.35},{"c":54.57,"h":54.57,"l":54.46,"n":12,"o":54.46,"t":"2026-09-23T16:15:00Z","v":250,"vw":54.515},{"c":54.59,"h":54.59,"l":54.59,"n":6,"o":54.59,"t":"2026-09-23T16:30:00Z","v":237,"vw":54.59},{"c":54.525,"h":54.62,"l":54.525,"n":47,"o":54.62,"t":"2026-09-23T16:45:00Z","v":996,"vw":54.591726},{"c":54.36,"h":54.38,"l":54.36,"n":21,"o":54.38,"t":"2026-09-23T17:00:00Z","v":475,"vw":54.37},{"c":54.45,"h":54.45,"l":54.45,"n":4,"o":54.45,"t":"2026-09-23T17:15:00Z","v":333,"vw":54.45},{"c":54.57,"h":54.57,"l":54.3475,"n":35,"o":54.3475,"t":"2026-09-23T17:30:00Z","v":1084,"vw":54.43899},{"c":54.35,"h":54.6,"l":54.35,"n":38,"o":54.55,"t":"2026-09-23T18:00:00Z","v":884,"vw":54.506818},{"c":54.415,"h":54.48,"l":54.27,"n":95,"o":54.29,"t":"2026-09-23T18:30:00Z","v":3218,"vw":54.334411},{"c":54.56,"h":54.56,"l":54.44,"n":41,"o":54.44,"t":"2026-09-23T18:45:00Z","v":1362,"vw":54.492677},{"c":54.62,"h":54.62,"l":54.62,"n":13,"o":54.62,"t":"2026-09-23T19:00:00Z","v":236,"vw":54.62},{"c":54.39,"h":54.61,"l":54.39,"n":78,"o":54.61,"t":"2026-09-23T19:15:00Z","v":1493,"vw":54.474167},{"c":54.43,"h":54.47,"l":54.26,"n":116,"o":54.29,"t":"2026-09-23T19:30:00Z","v":3847,"vw":54.354706},{"c":54.23,"h":54.45,"l":54.23,"n":285,"o":54.28,"t":"2026-09-23T19:45:00Z","v":8656,"vw":54.346569},{"c":54.19,"h":54.33,"l":54.19,"n":13,"o":54.33,"t":"2026-09-23T20:00:00Z","v":14089,"vw":54.193034},{"c":54.13,"h":54.43,"l":54.09,"n":84,"o":54.31,"t":"2026-09-24T13:30:00Z","v":3507,"vw":54.272496},{"c":54.29,"h":54.4,"l":53.95,"n":581,"o":54.12,"t":"2026-09-24T13:45:00Z","v":17513,"vw":54.11334},{"c":53.78,"h":54.2,"l":53.78,"n":63,"o":54.2,"t":"2026-09-24T14:00:00Z","v":2819,"vw":54.059452},{"c":53.61,"h":53.82,"l":53.56,"n":74,"o":53.62,"t":"2026-09-24T14:15:00Z","v":4059,"vw":53.696174},{"c":53.775,"h":53.775,"l":53.67,"n":64,"o":53.7,"t":"2026-09-24T14:30:00Z","v":1991,"vw":53.696875},{"c":53.53,"h":53.53,"l":53.53,"n":8,"o":53.53,"t":"2026-09-24T15:15:00Z","v":140,"vw":53.53},{"c":53.59,"h":53.59,"l":53.53,"n":10,"o":53.53,"t":"2026-09-24T15:30:00Z","v":264,"vw":53.56},{"c":53.68,"h":53.86,"l":53.63,"n":113,"o":53.63,"t":"2026-09-24T16:15:00Z","v":2614,"vw":53.708199},{"c":53.82,"h":53.92,"l":53.67,"n":72,"o":53.67,"t":"2026-09-24T16:30:00Z","v":2757,"vw":53.807325},{"c":53.66,"h":53.66,"l":53.66,"n":6,"o":53.66,"t":"2026-09-24T16:45:00Z","v":177,"vw":53.66},{"c":53.52,"h":53.52,"l":53.52,"n":7,"o":53.52,"t":"2026-09-24T17:00:00Z","v":160,"vw":53.52},{"c":53.43,"h":53.74,"l":53.43,"n":80,"o":53.67,"t":"2026-09-24T17:15:00Z","v":2271,"vw":53.519754},{"c":53.445,"h":53.445,"l":53.18,"n":4,"o":53.18,"t":"2026-09-24T18:00:00Z","v":207,"vw":53.3125},{"c":53.495,"h":53.495,"l":53.495,"n":2,"o":53.495,"t":"2026-09-24T18:15:00Z","v":103,"vw":53.495},{"c":53.45,"h":53.65,"l":53.45,"n":45,"o":53.65,"t":"2026-09-24T18:30:00Z","v":1051,"vw":53.6},{"c":53.36,"h":53.36,"l":53.36,"n":16,"o":53.36,"t":"2026-09-24T19:00:00Z","v":213,"vw":53.36},{"c":53.49,"h":53.49,"l":53.3,"n":44,"o":53.3,"t":"2026-09-24T19:15:00Z","v":738,"vw":53.395},{"c":53.75,"h":53.835,"l":53.67,"n":88,"o":53.67,"t":"2026-09-24T19:30:00Z","v":1940,"vw":53.763889},{"c":53.84,"h":53.97,"l":53.63,"n":484,"o":53.755,"t":"2026-09-24T19:45:00Z","v":11933,"vw":53.805196},{"c":53.84,"h":53.84,"l":53.84,"n":12,"o":53.84,"t":"2026-09-24T20:00:00Z","v":13625,"vw":53.84},{"c":54.275,"h":54.4,"l":53.94,"n":522,"o":53.94,"t":"2026-09-25T13:30:00Z","v":15701,"vw":54.117448},{"c":54.2,"h":54.245,"l":54,"n":73,"o":54.13,"t":"2026-09-25T13:45:00Z","v":4893,"vw":54.127044},{"c":54.2,"h":54.3,"l":53.94,"n":124,"o":54.15,"t":"2026-09-25T14:00:00Z","v":7615,"vw":54.129914},{"c":54.3,"h":54.3,"l":54.27,"n":14,"o":54.27,"t":"2026-09-25T14:15:00Z","v":491,"vw":54.280263},{"c":53.79,"h":54.15,"l":53.6,"n":59,"o":54.15,"t":"2026-09-25T14:30:00Z","v":1466,"vw":53.913929},{"c":54,"h":54,"l":53.795,"n":54,"o":53.795,"t":"2026-09-25T15:00:00Z","v":1419,"vw":53.859901},{"c":53.91,"h":53.98,"l":53.9,"n":40,"o":53.9,"t":"2026-09-25T15:15:00Z","v":874,"vw":53.93},{"c":54.07,"h":54.07,"l":53.77,"n":41,"o":53.7701,"t":"2026-09-25T15:45:00Z","v":1982,"vw":53.822733},{"c":54.465,"h":54.515,"l":54.17,"n":85,"o":54.17,"t":"2026-09-25T16:00:00Z","v":3201,"vw":54.328919},{"c":54.24,"h":54.24,"l":54.24,"n":6,"o":54.24,"t":"2026-09-25T16:15:00Z","v":171,"vw":54.24},{"c":54.12,"h":54.37,"l":54.115,"n":131,"o":54.37,"t":"2026-09-25T16:30:00Z","v":5032,"vw":54.187386},{"c":53.89,"h":53.89,"l":53.89,"n":1,"o":53.89,"t":"2026-09-25T16:45:00Z","v":100,"vw":53.89},{"c":53.89,"h":53.89,"l":53.89,"n":2,"o":53.89,"t":"2026-09-25T17:00:00Z","v":101,"vw":53.89},{"c":54.1,"h":54.24,"l":54.1,"n":36,"o":54.18,"t":"2026-09-25T17:15:00Z","v":874,"vw":54.16},{"c":54.1,"h":54.22,"l":54,"n":77,"o":54.1,"t":"2026-09-25T17:30:00Z","v":1666,"vw":54.120958},{"c":54.19,"h":54.19,"l":53.99,"n":25,"o":54.0125,"t":"2026-09-25T17:45:00Z","v":1423,"vw":54.03475},{"c":54.09,"h":54.1,"l":54.03,"n":122,"o":54.07,"t":"2026-09-25T18:00:00Z","v":5285,"vw":54.054048},{"c":54.1,"h":54.19,"l":54.09,"n":29,"o":54.19,"t":"2026-09-25T18:15:00Z","v":614,"vw":54.1175},{"c":54.07,"h":54.07,"l":54.02,"n":63,"o":54.02,"t":"2026-09-25T18:30:00Z","v":1071,"vw":54.0575},{"c":54.11,"h":54.18,"l":54.11,"n":27,"o":54.18,"t":"2026-09-25T18:45:00Z","v":442,"vw":54.133333},{"c":54.12,"h":54.12,"l":54.11,"n":7,"o":54.11,"t":"2026-09-25T19:00:00Z","v":241,"vw":54.114739},{"c":54.115,"h":54.115,"l":54.115,"n":5,"o":54.115,"t":"2026-09-25T19:15:00Z","v":114,"vw":54.115},{"c":54.165,"h":54.165,"l":54.04,"n":51,"o":54.04,"t":"2026-09-25T19:30:00Z","v":1022,"vw":54.12},{"c":54.05,"h":54.315,"l":54.03,"n":575,"o":54.21,"t":"2026-09-25T19:45:00Z","v":13313,"vw":54.180227},{"c":54.04,"h":54.04,"l":54.04,"n":10,"o":54.04,"t":"2026-09-25T20:00:00Z","v":10268,"vw":54.04},{"c":53.97,"h":54.28,"l":53.49,"n":244,"o":54.28,"t":"2026-09-28T13:30:00Z","v":11417,"vw":53.78165},{"c":53.7,"h":53.72,"l":53.7,"n":17,"o":53.71,"t":"2026-09-28T13:45:00Z","v":865,"vw":53.710291},{"c":54.395,"h":54.395,"l":53.875,"n":93,"o":53.875,"t":"2026-09-28T14:00:00Z","v":2181,"vw":54.076736},{"c":54.145,"h":54.145,"l":53.79,"n":91,"o":54.01,"t":"2026-09-28T14:15:00Z","v":4811,"vw":53.954119},{"c":54.13,"h":54.13,"l":54.13,"n":8,"o":54.13,"t":"2026-09-28T14:30:00Z","v":129,"vw":54.13},{"c":53.68,"h":53.87,"l":53.68,"n":22,"o":53.87,"t":"2026-09-28T14:45:00Z","v":339,"vw":53.780798},{"c":53.68,"h":53.68,"l":53.68,"n":2,"o":53.68,"t":"2026-09-28T15:00:00Z","v":119,"vw":53.68},{"c":53.43,"h":53.48,"l":53.43,"n":21,"o":53.48,"t":"2026-09-28T15:15:00Z","v":503,"vw":53.455},{"c":53.395,"h":53.395,"l":53.395,"n":32,"o":53.395,"t":"2026-09-28T15:30:00Z","v":494,"vw":53.395},{"c":53.49,"h":53.67,"l":53.275,"n":94,"o":53.41,"t":"2026-09-28T15:45:00Z","v":2785,"vw":53.421219},{"c":53.535,"h":53.67,"l":53.3,"n":39,"o":53.33,"t":"2026-09-28T16:00:00Z","v":1295,"vw":53.511744},{"c":54,"h":54,"l":53.65,"n":87,"o":53.71,"t":"2026-09-28T16:15:00Z","v":2723,"vw":53.715942},{"c":53.81,"h":53.81,"l":53.81,"n":10,"o":53.81,"t":"2026-09-28T16:30:00Z","v":111,"vw":53.81},{"c":54.16,"h":54.16,"l":53.59,"n":10,"o":53.59,"t":"2026-09-28T16:45:00Z","v":380,"vw":53.876418},{"c":53.68,"h":53.99,"l":53.535,"n":55,"o":53.535,"t":"2026-09-28T17:00:00Z","v":1208,"vw":53.767105},{"c":53.66,"h":53.66,"l":53.66,"n":7,"o":53.66,"t":"2026-09-28T17:15:00Z","v":239,"vw":53.66},{"c":53.755,"h":53.755,"l":53.545,"n":15,"o":53.755,"t":"2026-09-28T17:30:00Z","v":2542,"vw":53.706479},{"c":53.58,"h":53.58,"l":53.58,"n":3,"o":53.58,"t":"2026-09-28T18:00:00Z","v":168,"vw":53.58},{"c":53.9,"h":53.975,"l":53.85,"n":73,"o":53.85,"t":"2026-09-28T18:15:00Z","v":1859,"vw":53.893495},{"c":53.87,"h":53.945,"l":53.85,"n":54,"o":53.94,"t":"2026-09-28T18:30:00Z","v":1158,"vw":53.890833},{"c":53.855,"h":53.855,"l":53.855,"n":5,"o":53.855,"t":"2026-09-28T18:45:00Z","v":206,"vw":53.855},{"c":53.7,"h":53.74,"l":53.7,"n":37,"o":53.74,"t":"2026-09-28T19:00:00Z","v":1085,"vw":53.718333},{"c":53.87,"h":53.87,"l":53.77,"n":37,"o":53.77,"t":"2026-09-28T19:15:00Z","v":976,"vw":53.795},{"c":54.09,"h":54.1,"l":53.67,"n":362,"o":53.73,"t":"2026-09-28T19:45:00Z","v":11167,"vw":53.966049},{"c":54.03,"h":54.03,"l":54.03,"n":10,"o":54.03,"t":"2026-09-28T20:00:00Z","v":17024,"vw":54.03},{"c":54.28,"h":54.59,"l":52.82,"n":31,"o":54.17,"t":"2026-09-29T13:30:00Z","v":2216,"vw":53.795468},{"c":54.28,"h":54.28,"l":53.535,"n":2,"o":53.535,"t":"2026-09-29T13:45:00Z","v":200,"vw":53.9075},{"c":54,"h":54,"l":54,"n":4,"o":54,"t":"2026-09-29T14:00:00Z","v":352,"vw":54},{"c":53.435,"h":53.84,"l":52.88,"n":56,"o":53.46,"t":"2026-09-29T14:30:00Z","v":2054,"vw":53.499231},{"c":53.565,"h":53.6178,"l":53.565,"n":10,"o":53.6178,"t":"2026-09-29T15:30:00Z","v":339,"vw":53.601091},{"c":53.58,"h":53.6925,"l":53.58,"n":28,"o":53.6925,"t":"2026-09-29T15:45:00Z","v":664,"vw":53.620179},{"c":53.455,"h":53.455,"l":53.455,"n":18,"o":53.455,"t":"2026-09-29T16:00:00Z","v":479,"vw":53.455},{"c":53.455,"h":53.455,"l":53.455,"n":15,"o":53.455,"t":"2026-09-29T16:15:00Z","v":224,"vw":53.455},{"c":53.355,"h":53.355,"l":53.355,"n":2,"o":53.355,"t":"2026-09-29T16:45:00Z","v":115,"vw":53.355},{"c":53.36,"h":53.42,"l":53.295,"n":32,"o":53.295,"t":"2026-09-29T17:15:00Z","v":1123,"vw":53.350714},{"c":53.435,"h":53.435,"l":53.2,"n":11,"o":53.305,"t":"2026-09-29T17:30:00Z","v":354,"vw":53.313333},{"c":53.2782,"h":53.57,"l":53.2782,"n":16,"o":53.28,"t":"2026-09-29T17:45:00Z","v":674,"vw":53.374129},{"c":53.02,"h":53.32,"l":52.88,"n":117,"o":53.26,"t":"2026-09-29T18:00:00Z","v":13120,"vw":53.174803},{"c":53.47,"h":53.47,"l":52.97,"n":58,"o":53.16,"t":"2026-09-29T18:30:00Z","v":1908,"vw":53.249817},{"c":53.32,"h":53.34,"l":53.21,"n":28,"o":53.34,"t":"2026-09-29T19:00:00Z","v":741,"vw":53.29},{"c":53.5,"h":53.5,"l":53.5,"n":22,"o":53.5,"t":"2026-09-29T19:30:00Z","v":275,"vw":53.5},{"c":53.52,"h":53.6,"l":53.3,"n":251,"o":53.39,"t":"2026-09-29T19:45:00Z","v":6492,"vw":53.438992},{"c":53.48,"h":53.48,"l":53.48,"n":12,"o":53.48,"t":"2026-09-29T20:00:00Z","v":7620,"vw":53.48},{"c":53.42,"h":53.71,"l":53.2,"n":110,"o":53.71,"t":"2026-09-30T13:30:00Z","v":2169,"vw":53.35814},{"c":53.21,"h":53.21,"l":53.2,"n":19,"o":53.2,"t":"2026-09-30T13:45:00Z","v":571,"vw":53.206667},{"c":53.315,"h":53.38,"l":53.025,"n":44,"o":53.025,"t":"2026-09-30T14:00:00Z","v":1265,"vw":53.263878},{"c":53.37,"h":53.54,"l":53.37,"n":33,"o":53.525,"t":"2026-09-30T14:15:00Z","v":792,"vw":53.478333},{"c":53.135,"h":53.135,"l":53.135,"n":2,"o":53.135,"t":"2026-09-30T14:30:00Z","v":101,"vw":53.135},{"c":52.8404,"h":52.97,"l":52.8404,"n":42,"o":52.97,"t":"2026-09-30T15:00:00Z","v":659,"vw":52.890633},{"c":52.7,"h":52.7,"l":52.7,"n":26,"o":52.7,"t":"2026-09-30T15:30:00Z","v":563,"vw":52.7},{"c":52.79,"h":52.79,"l":52.77,"n":25,"o":52.77,"t":"2026-09-30T15:45:00Z","v":404,"vw":52.78},{"c":52.74,"h":52.74,"l":52.73,"n":10,"o":52.73,"t":"2026-09-30T16:15:00Z","v":294,"vw":52.735},{"c":52.6,"h":52.6,"l":52.6,"n":11,"o":52.6,"t":"2026-09-30T16:30:00Z","v":253,"vw":52.6},{"c":52.68,"h":52.68,"l":52.68,"n":5,"o":52.68,"t":"2026-09-30T17:00:00Z","v":120,"vw":52.68},{"c":52.715,"h":52.73,"l":52.55,"n":58,"o":52.55,"t":"2026-09-30T17:15:00Z","v":1682,"vw":52.683},{"c":52.705,"h":52.705,"l":52.705,"n":4,"o":52.705,"t":"2026-09-30T17:45:00Z","v":204,"vw":52.705},{"c":52.58,"h":52.64,"l":52.58,"n":34,"o":52.64,"t":"2026-09-30T18:00:00Z","v":487,"vw":52.61},{"c":52.71,"h":52.76,"l":52.62,"n":82,"o":52.62,"t":"2026-09-30T18:15:00Z","v":2660,"vw":52.709356},{"c":52.76,"h":52.9,"l":52.62,"n":74,"o":52.695,"t":"2026-09-30T18:30:00Z","v":2490,"vw":52.755741},{"c":52.735,"h":52.8325,"l":52.565,"n":76,"o":52.8325,"t":"2026-09-30T18:45:00Z","v":2153,"vw":52.668872},{"c":52.7393,"h":52.7393,"l":52.56,"n":69,"o":52.56,"t":"2026-09-30T19:00:00Z","v":2226,"vw":52.687324},{"c":52.65,"h":52.885,"l":52.625,"n":134,"o":52.695,"t":"2026-09-30T19:30:00Z","v":2204,"vw":52.750417},{"c":52.55,"h":52.79,"l":52.25,"n":498,"o":52.63,"t":"2026-09-30T19:45:00Z","v":16549,"vw":52.604376},{"c":52.61,"h":52.61,"l":52.61,"n":11,"o":52.61,"t":"2026-09-30T20:00:00Z","v":12572,"vw":52.61},{"c":52.53,"h":52.53,"l":52.53,"n":6,"o":52.53,"t":"2026-10-01T13:30:00Z","v":545,"vw":52.53},{"c":51.51,"h":51.98,"l":51.51,"n":10,"o":51.98,"t":"2026-10-01T14:30:00Z","v":719,"vw":51.582868},{"c":51.85,"h":52.105,"l":51.545,"n":66,"o":52.05,"t":"2026-10-01T15:00:00Z","v":2881,"vw":51.807692},{"c":52.18,"h":52.27,"l":52.18,"n":33,"o":52.19,"t":"2026-10-01T15:15:00Z","v":945,"vw":52.2},{"c":52.185,"h":52.32,"l":52.185,"n":33,"o":52.32,"t":"2026-10-01T15:30:00Z","v":766,"vw":52.25375},{"c":52.41,"h":52.535,"l":52.235,"n":51,"o":52.36,"t":"2026-10-01T15:45:00Z","v":1853,"vw":52.375},{"c":52.875,"h":52.875,"l":52.42,"n":48,"o":52.585,"t":"2026-10-01T16:00:00Z","v":1765,"vw":52.507772},{"c":52.76,"h":52.78,"l":52.76,"n":11,"o":52.78,"t":"2026-10-01T16:45:00Z","v":397,"vw":52.77},{"c":53.095,"h":53.445,"l":53.095,"n":99,"o":53.195,"t":"2026-10-01T17:00:00Z","v":2836,"vw":53.237042},{"c":53.34,"h":53.39,"l":53.34,"n":37,"o":53.37,"t":"2026-10-01T17:30:00Z","v":799,"vw":53.364},{"c":53.01,"h":53.435,"l":53.01,"n":27,"o":53.435,"t":"2026-10-01T17:45:00Z","v":955,"vw":53.29306},{"c":53.46,"h":53.46,"l":53.16,"n":98,"o":53.24,"t":"2026-10-01T18:30:00Z","v":3666,"vw":53.293333},{"c":53.08,"h":53.08,"l":53.08,"n":22,"o":53.08,"t":"2026-10-01T18:45:00Z","v":337,"vw":53.08},{"c":53.09,"h":53.09,"l":53.09,"n":11,"o":53.09,"t":"2026-10-01T19:00:00Z","v":242,"vw":53.09},{"c":52.94,"h":52.945,"l":52.94,"n":5,"o":52.945,"t":"2026-10-01T19:15:00Z","v":213,"vw":52.9425},{"c":52.985,"h":52.985,"l":52.95,"n":53,"o":52.965,"t":"2026-10-01T19:30:00Z","v":924,"vw":52.966},{"c":53.245,"h":53.245,"l":53.015,"n":295,"o":53.06,"t":"2026-10-01T19:45:00Z","v":5701,"vw":53.108988},{"c":53.19,"h":53.19,"l":53.19,"n":16,"o":53.19,"t":"2026-10-01T20:00:00Z","v":8373,"vw":53.19},{"c":53.985,"h":53.985,"l":53.83,"n":9,"o":53.83,"t":"2026-10-02T13:30:00Z","v":602,"vw":53.856451},{"c":54.13,"h":54.35,"l":54.07,"n":529,"o":54.12,"t":"2026-10-02T13:45:00Z","v":13952,"vw":54.23607},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-02T14:30:00Z","v":268,"vw":54},{"c":53.87,"h":54.04,"l":53.87,"n":22,"o":54.04,"t":"2026-10-02T14:45:00Z","v":729,"vw":53.954167},{"c":53.865,"h":53.865,"l":53.865,"n":8,"o":53.865,"t":"2026-10-02T15:00:00Z","v":322,"vw":53.865},{"c":54.09,"h":54.09,"l":53.98,"n":23,"o":53.98,"t":"2026-10-02T16:15:00Z","v":679,"vw":54.035},{"c":54.0991,"h":54.0991,"l":54.0991,"n":17,"o":54.0991,"t":"2026-10-02T16:45:00Z","v":381,"vw":54.0991},{"c":53.955,"h":54.09,"l":53.955,"n":29,"o":54.09,"t":"2026-10-02T17:00:00Z","v":541,"vw":54.0225},{"c":53.92,"h":53.95,"l":53.8958,"n":46,"o":53.8958,"t":"2026-10-02T17:15:00Z","v":1191,"vw":53.912807},{"c":54.2,"h":54.2,"l":54.2,"n":17,"o":54.2,"t":"2026-10-02T17:45:00Z","v":262,"vw":54.2},{"c":54.13,"h":54.14,"l":54.13,"n":18,"o":54.14,"t":"2026-10-02T18:00:00Z","v":584,"vw":54.133876},{"c":54.055,"h":54.17,"l":54.015,"n":57,"o":54.015,"t":"2026-10-02T18:15:00Z","v":913,"vw":54.07375},{"c":54.01,"h":54.14,"l":54.01,"n":26,"o":54.125,"t":"2026-10-02T18:30:00Z","v":484,"vw":54.093254},{"c":54.055,"h":54.055,"l":54.055,"n":11,"o":54.055,"t":"2026-10-02T18:45:00Z","v":259,"vw":54.055},{"c":54.13,"h":54.13,"l":54.13,"n":8,"o":54.13,"t":"2026-10-02T19:00:00Z","v":288,"vw":54.13},{"c":54.13,"h":54.13,"l":54.13,"n":13,"o":54.13,"t":"2026-10-02T19:15:00Z","v":491,"vw":54.13},{"c":54.4,"h":54.4,"l":54.24,"n":52,"o":54.24,"t":"2026-10-02T19:30:00Z","v":1034,"vw":54.293333},{"c":54.38,"h":54.41,"l":54.28,"n":240,"o":54.41,"t":"2026-10-02T19:45:00Z","v":4840,"vw":54.351287},{"c":54.39,"h":54.39,"l":54.354,"n":8,"o":54.354,"t":"2026-10-02T20:00:00Z","v":9618,"vw":54.389616},{"c":52.82,"h":54.83,"l":52.82,"n":83,"o":54.83,"t":"2026-10-05T13:30:00Z","v":3997,"vw":53.770515},{"c":52.82,"h":52.846,"l":52.82,"n":45,"o":52.82,"t":"2026-10-05T13:45:00Z","v":1263,"vw":52.8226},{"c":53.86,"h":54.355,"l":52.82,"n":410,"o":52.82,"t":"2026-10-05T14:00:00Z","v":17278,"vw":53.851623},{"c":54.2,"h":54.2,"l":53.86,"n":488,"o":53.87,"t":"2026-10-05T14:15:00Z","v":10984,"vw":54.031311},{"c":54.28,"h":54.2899,"l":54,"n":58,"o":54.24,"t":"2026-10-05T14:30:00Z","v":3663,"vw":54.109321},{"c":54,"h":54.11,"l":54,"n":39,"o":54.11,"t":"2026-10-05T14:45:00Z","v":2109,"vw":54.048438},{"c":54.17,"h":54.2,"l":54,"n":162,"o":54.02,"t":"2026-10-05T15:00:00Z","v":7565,"vw":54.065033},{"c":54.01,"h":54.02,"l":54.01,"n":15,"o":54.01,"t":"2026-10-05T15:30:00Z","v":866,"vw":54.011429},{"c":54.285,"h":54.32,"l":54.28,"n":30,"o":54.29,"t":"2026-10-05T16:30:00Z","v":1129,"vw":54.2925},{"c":54.17,"h":54.4,"l":54.16,"n":21,"o":54.285,"t":"2026-10-05T16:45:00Z","v":903,"vw":54.267143},{"c":54.16,"h":54.226,"l":54.16,"n":24,"o":54.21,"t":"2026-10-05T17:00:00Z","v":953,"vw":54.199863},{"c":54.15,"h":54.19,"l":54.15,"n":16,"o":54.19,"t":"2026-10-05T17:15:00Z","v":324,"vw":54.163333},{"c":54.28,"h":54.28,"l":54.15,"n":47,"o":54.16,"t":"2026-10-05T17:30:00Z","v":4059,"vw":54.160845},{"c":54.26,"h":54.285,"l":54.16,"n":16,"o":54.16,"t":"2026-10-05T17:45:00Z","v":413,"vw":54.235},{"c":54.25,"h":54.2824,"l":54.25,"n":30,"o":54.2824,"t":"2026-10-05T18:00:00Z","v":1011,"vw":54.267748},{"c":54.275,"h":54.33,"l":54.25,"n":23,"o":54.25,"t":"2026-10-05T18:15:00Z","v":1508,"vw":54.271071},{"c":54.505,"h":54.505,"l":54.25,"n":59,"o":54.265,"t":"2026-10-05T18:30:00Z","v":2271,"vw":54.325833},{"c":54.375,"h":54.48,"l":54.25,"n":50,"o":54.34,"t":"2026-10-05T19:00:00Z","v":3059,"vw":54.306624},{"c":54.46,"h":54.46,"l":54.44,"n":15,"o":54.44,"t":"2026-10-05T19:15:00Z","v":476,"vw":54.453333},{"c":54.22,"h":54.3,"l":54.22,"n":36,"o":54.3,"t":"2026-10-05T19:30:00Z","v":551,"vw":54.246667},{"c":54.3,"h":54.32,"l":54.06,"n":319,"o":54.095,"t":"2026-10-05T19:45:00Z","v":5030,"vw":54.2315},{"c":54.3,"h":54.3,"l":54.3,"n":11,"o":54.3,"t":"2026-10-05T20:00:00Z","v":18632,"vw":54.3},{"c":54.39,"h":54.7,"l":54.02,"n":120,"o":54.7,"t":"2026-10-06T13:30:00Z","v":2678,"vw":54.394009},{"c":54.44,"h":54.49,"l":54.44,"n":9,"o":54.49,"t":"2026-10-06T13:45:00Z","v":342,"vw":54.47},{"c":54.24,"h":54.33,"l":54.24,"n":12,"o":54.33,"t":"2026-10-06T14:30:00Z","v":387,"vw":54.3},{"c":54.03,"h":54.36,"l":54.03,"n":17,"o":54.36,"t":"2026-10-06T15:00:00Z","v":427,"vw":54.195},{"c":54.335,"h":54.335,"l":54.335,"n":2,"o":54.335,"t":"2026-10-06T15:30:00Z","v":103,"vw":54.335},{"c":54.25,"h":54.25,"l":54.12,"n":60,"o":54.2,"t":"2026-10-06T16:30:00Z","v":2220,"vw":54.204688},{"c":54.45,"h":54.5,"l":54.2,"n":84,"o":54.2,"t":"2026-10-06T17:00:00Z","v":1863,"vw":54.310909},{"c":54.34,"h":54.55,"l":54.34,"n":40,"o":54.5,"t":"2026-10-06T17:15:00Z","v":1212,"vw":54.484536},{"c":54.29,"h":54.33,"l":54.29,"n":35,"o":54.33,"t":"2026-10-06T17:30:00Z","v":765,"vw":54.312},{"c":54.47,"h":54.47,"l":54.32,"n":49,"o":54.32,"t":"2026-10-06T18:00:00Z","v":1800,"vw":54.362498},{"c":54.35,"h":54.35,"l":54.35,"n":9,"o":54.35,"t":"2026-10-06T18:15:00Z","v":124,"vw":54.35},{"c":54.4175,"h":54.435,"l":54.4175,"n":6,"o":54.435,"t":"2026-10-06T18:30:00Z","v":324,"vw":54.425},{"c":54.24,"h":54.24,"l":54.24,"n":16,"o":54.24,"t":"2026-10-06T19:00:00Z","v":272,"vw":54.24},{"c":54.12,"h":54.12,"l":54,"n":121,"o":54.1,"t":"2026-10-06T19:15:00Z","v":4235,"vw":54.092222},{"c":54.08,"h":54.13,"l":53.905,"n":37,"o":54.13,"t":"2026-10-06T19:30:00Z","v":674,"vw":54.075},{"c":54.1,"h":54.31,"l":54.045,"n":265,"o":54.14,"t":"2026-10-06T19:45:00Z","v":7531,"vw":54.163378},{"c":54.12,"h":54.12,"l":54.12,"n":11,"o":54.12,"t":"2026-10-06T20:00:00Z","v":5626,"vw":54.12},{"c":53.94,"h":54.43,"l":53.52,"n":35,"o":54.23,"t":"2026-10-07T13:30:00Z","v":4420,"vw":53.894535},{"c":53.495,"h":53.495,"l":53.495,"n":10,"o":53.495,"t":"2026-10-07T14:15:00Z","v":299,"vw":53.495},{"c":53.02,"h":53.25,"l":52.8,"n":84,"o":53.07,"t":"2026-10-07T14:45:00Z","v":3160,"vw":52.983474},{"c":52.84,"h":52.84,"l":52.84,"n":1,"o":52.84,"t":"2026-10-07T15:15:00Z","v":100,"vw":52.84},{"c":52.635,"h":52.635,"l":52.635,"n":6,"o":52.635,"t":"2026-10-07T15:30:00Z","v":137,"vw":52.635},{"c":52.78,"h":52.78,"l":52.69,"n":25,"o":52.69,"t":"2026-10-07T15:45:00Z","v":502,"vw":52.743333},{"c":52.78,"h":52.78,"l":52.78,"n":8,"o":52.78,"t":"2026-10-07T16:15:00Z","v":505,"vw":52.78},{"c":52.86,"h":52.86,"l":52.86,"n":11,"o":52.86,"t":"2026-10-07T16:30:00Z","v":179,"vw":52.86},{"c":52.85,"h":52.85,"l":52.85,"n":5,"o":52.85,"t":"2026-10-07T16:45:00Z","v":176,"vw":52.85},{"c":52.89,"h":52.89,"l":52.89,"n":13,"o":52.89,"t":"2026-10-07T17:00:00Z","v":229,"vw":52.89},{"c":52.845,"h":53.04,"l":52.845,"n":18,"o":53.04,"t":"2026-10-07T17:15:00Z","v":646,"vw":52.89875},{"c":52.7191,"h":52.7191,"l":52.7191,"n":8,"o":52.7191,"t":"2026-10-07T18:15:00Z","v":189,"vw":52.7191},{"c":52.6,"h":52.73,"l":52.6,"n":40,"o":52.73,"t":"2026-10-07T18:30:00Z","v":1268,"vw":52.6825},{"c":52.61,"h":52.64,"l":52.59,"n":32,"o":52.64,"t":"2026-10-07T18:45:00Z","v":783,"vw":52.612},{"c":52.4,"h":52.52,"l":52.4,"n":27,"o":52.52,"t":"2026-10-07T19:00:00Z","v":1675,"vw":52.426644},{"c":52.31,"h":52.31,"l":52.31,"n":8,"o":52.31,"t":"2026-10-07T19:15:00Z","v":129,"vw":52.31},{"c":52.84,"h":52.975,"l":52.525,"n":117,"o":52.53,"t":"2026-10-07T19:30:00Z","v":3463,"vw":52.649737},{"c":53.06,"h":53.07,"l":52.5,"n":518,"o":52.8,"t":"2026-10-07T19:45:00Z","v":14092,"vw":52.70614},{"c":53.05,"h":53.05,"l":53.05,"n":7,"o":53.05,"t":"2026-10-07T20:00:00Z","v":12920,"vw":53.05},{"c":52.67,"h":52.92,"l":52.4,"n":581,"o":52.56,"t":"2026-10-08T13:30:00Z","v":24564,"vw":52.590994},{"c":52.6025,"h":52.79,"l":52.45,"n":69,"o":52.59,"t":"2026-10-08T13:45:00Z","v":3412,"vw":52.636389},{"c":52.725,"h":52.78,"l":52.57,"n":35,"o":52.65,"t":"2026-10-08T14:00:00Z","v":1555,"vw":52.684643},{"c":52.775,"h":52.775,"l":52.5,"n":55,"o":52.57,"t":"2026-10-08T14:15:00Z","v":2790,"vw":52.644513},{"c":52.45,"h":52.65,"l":52.425,"n":34,"o":52.65,"t":"2026-10-08T14:30:00Z","v":1599,"vw":52.516818},{"c":52.26,"h":52.53,"l":52.26,"n":48,"o":52.53,"t":"2026-10-08T15:00:00Z","v":1010,"vw":52.3575},{"c":52.04,"h":52.04,"l":52.04,"n":5,"o":52.04,"t":"2026-10-08T15:15:00Z","v":163,"vw":52.04},{"c":52.375,"h":52.375,"l":52,"n":6,"o":52,"t":"2026-10-08T15:30:00Z","v":506,"vw":52.075},{"c":52.595,"h":52.66,"l":52.33,"n":30,"o":52.33,"t":"2026-10-08T16:00:00Z","v":1115,"vw":52.497884},{"c":52.595,"h":52.8,"l":52.45,"n":63,"o":52.45,"t":"2026-10-08T16:15:00Z","v":1924,"vw":52.640714},{"c":52.73,"h":52.73,"l":52.73,"n":3,"o":52.73,"t":"2026-10-08T16:45:00Z","v":102,"vw":52.73},{"c":52.715,"h":52.92,"l":52.4771,"n":79,"o":52.4771,"t":"2026-10-08T17:00:00Z","v":1285,"vw":52.751656},{"c":52.73,"h":52.88,"l":52.73,"n":13,"o":52.88,"t":"2026-10-08T17:30:00Z","v":296,"vw":52.805},{"c":52.81,"h":52.81,"l":52.81,"n":7,"o":52.81,"t":"2026-10-08T17:45:00Z","v":123,"vw":52.81},{"c":52.565,"h":52.83,"l":52.54,"n":34,"o":52.83,"t":"2026-10-08T18:00:00Z","v":831,"vw":52.7275},{"c":52.48,"h":52.51,"l":52.48,"n":12,"o":52.51,"t":"2026-10-08T18:30:00Z","v":310,"vw":52.495},{"c":52.545,"h":52.74,"l":52.545,"n":44,"o":52.6,"t":"2026-10-08T18:45:00Z","v":824,"vw":52.615},{"c":52.44,"h":52.6,"l":52.25,"n":66,"o":52.51,"t":"2026-10-08T19:00:00Z","v":2672,"vw":52.481154},{"c":52.555,"h":52.72,"l":52.36,"n":118,"o":52.53,"t":"2026-10-08T19:15:00Z","v":3503,"vw":52.593676},{"c":52.615,"h":52.615,"l":52.505,"n":19,"o":52.505,"t":"2026-10-08T19:30:00Z","v":533,"vw":52.5875},{"c":52.78,"h":52.89,"l":52.49,"n":424,"o":52.49,"t":"2026-10-08T19:45:00Z","v":7677,"vw":52.715741},{"c":52.8,"h":52.8,"l":52.8,"n":12,"o":52.8,"t":"2026-10-08T20:00:00Z","v":7923,"vw":52.8},{"c":52.62,"h":53.985,"l":52.62,"n":7,"o":52.87,"t":"2026-10-09T13:30:00Z","v":342,"vw":53.13947},{"c":52.8948,"h":52.8948,"l":52.8948,"n":4,"o":52.8948,"t":"2026-10-09T13:45:00Z","v":255,"vw":52.8948},{"c":52.96,"h":52.96,"l":52.92,"n":16,"o":52.92,"t":"2026-10-09T14:00:00Z","v":585,"vw":52.94},{"c":52.865,"h":52.865,"l":52.865,"n":3,"o":52.865,"t":"2026-10-09T14:15:00Z","v":148,"vw":52.865},{"c":52.8825,"h":52.8825,"l":52.87,"n":9,"o":52.87,"t":"2026-10-09T15:00:00Z","v":645,"vw":52.872083},{"c":52.35,"h":52.37,"l":52.325,"n":33,"o":52.37,"t":"2026-10-09T16:15:00Z","v":868,"vw":52.345},{"c":52.43,"h":52.52,"l":52.43,"n":93,"o":52.48,"t":"2026-10-09T17:15:00Z","v":1887,"vw":52.490625},{"c":52.75,"h":52.75,"l":52.75,"n":5,"o":52.75,"t":"2026-10-09T18:15:00Z","v":120,"vw":52.75},{"c":52.77,"h":52.77,"l":52.77,"n":12,"o":52.77,"t":"2026-10-09T18:45:00Z","v":203,"vw":52.77},{"c":52.74,"h":52.74,"l":52.74,"n":8,"o":52.74,"t":"2026-10-09T19:00:00Z","v":322,"vw":52.74},{"c":52.57,"h":52.67,"l":52.57,"n":18,"o":52.635,"t":"2026-10-09T19:15:00Z","v":534,"vw":52.63801},{"c":52.62,"h":52.62,"l":52.47,"n":25,"o":52.47,"t":"2026-10-09T19:30:00Z","v":484,"vw":52.545},{"c":52.29,"h":52.64,"l":52.29,"n":311,"o":52.64,"t":"2026-10-09T19:45:00Z","v":5514,"vw":52.436106},{"c":52.46,"h":52.46,"l":52.46,"n":11,"o":52.46,"t":"2026-10-09T20:00:00Z","v":6481,"vw":52.46},{"c":52.225,"h":52.73,"l":52.225,"n":21,"o":52.4,"t":"2026-10-12T13:30:00Z","v":992,"vw":52.431573},{"c":52.5,"h":52.5,"l":52.5,"n":4,"o":52.5,"t":"2026-10-12T13:45:00Z","v":156,"vw":52.5},{"c":52.225,"h":52.225,"l":52.225,"n":4,"o":52.225,"t":"2026-10-12T14:00:00Z","v":772,"vw":52.225},{"c":52.27,"h":52.54,"l":52.25,"n":605,"o":52.25,"t":"2026-10-12T14:15:00Z","v":18533,"vw":52.38439},{"c":52.53,"h":52.995,"l":52.49,"n":22,"o":52.49,"t":"2026-10-12T14:30:00Z","v":828,"vw":52.590386},{"c":52.445,"h":52.445,"l":52.445,"n":6,"o":52.445,"t":"2026-10-12T14:45:00Z","v":128,"vw":52.445},{"c":52.445,"h":52.62,"l":52.445,"n":16,"o":52.62,"t":"2026-10-12T15:00:00Z","v":336,"vw":52.5325},{"c":52.71,"h":52.71,"l":52.71,"n":31,"o":52.71,"t":"2026-10-12T15:30:00Z","v":870,"vw":52.71},{"c":52.82,"h":52.82,"l":52.82,"n":9,"o":52.82,"t":"2026-10-12T15:45:00Z","v":136,"vw":52.82},{"c":52.82,"h":52.82,"l":52.82,"n":2,"o":52.82,"t":"2026-10-12T16:15:00Z","v":107,"vw":52.82},{"c":52.7358,"h":52.7358,"l":52.72,"n":9,"o":52.72,"t":"2026-10-12T16:45:00Z","v":347,"vw":52.725863},{"c":52.84,"h":52.93,"l":52.84,"n":27,"o":52.92,"t":"2026-10-12T17:30:00Z","v":555,"vw":52.905},{"c":52.93,"h":52.93,"l":52.93,"n":2,"o":52.93,"t":"2026-10-12T17:45:00Z","v":108,"vw":52.93},{"c":52.9,"h":52.955,"l":52.89,"n":37,"o":52.955,"t":"2026-10-12T18:00:00Z","v":920,"vw":52.9075},{"c":52.96,"h":53.05,"l":52.815,"n":82,"o":52.815,"t":"2026-10-12T18:15:00Z","v":2935,"vw":52.995692},{"c":52.72,"h":53.08,"l":52.72,"n":85,"o":52.99,"t":"2026-10-12T18:30:00Z","v":2121,"vw":52.874286},{"c":52.69,"h":52.69,"l":52.69,"n":15,"o":52.69,"t":"2026-10-12T18:45:00Z","v":154,"vw":52.69},{"c":52.85,"h":52.98,"l":52.85,"n":72,"o":52.98,"t":"2026-10-12T19:00:00Z","v":1268,"vw":52.924286},{"c":52.73,"h":52.865,"l":52.73,"n":30,"o":52.74,"t":"2026-10-12T19:15:00Z","v":687,"vw":52.790026},{"c":52.84,"h":52.84,"l":52.73,"n":56,"o":52.73,"t":"2026-10-12T19:30:00Z","v":1322,"vw":52.785},{"c":52.72,"h":52.94,"l":52.575,"n":442,"o":52.94,"t":"2026-10-12T19:45:00Z","v":12289,"vw":52.703494},{"c":52.63,"h":52.63,"l":52.63,"n":11,"o":52.63,"t":"2026-10-12T20:00:00Z","v":9767,"vw":52.63},{"c":53.19,"h":53.76,"l":52.88,"n":96,"o":52.88,"t":"2026-10-13T13:30:00Z","v":4129,"vw":53.060421},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-13T13:45:00Z","v":100,"vw":52.95},{"c":52.68,"h":52.68,"l":52.68,"n":16,"o":52.68,"t":"2026-10-13T14:15:00Z","v":317,"vw":52.68},{"c":52.625,"h":52.625,"l":52.625,"n":18,"o":52.625,"t":"2026-10-13T14:45:00Z","v":371,"vw":52.625},{"c":52.6786,"h":52.6786,"l":52.6786,"n":3,"o":52.6786,"t":"2026-10-13T15:15:00Z","v":143,"vw":52.6786},{"c":52.62,"h":52.62,"l":52.61,"n":48,"o":52.62,"t":"2026-10-13T15:30:00Z","v":1416,"vw":52.616},{"c":52.675,"h":52.675,"l":52.675,"n":2,"o":52.675,"t":"2026-10-13T15:45:00Z","v":107,"vw":52.675},{"c":52.775,"h":52.775,"l":52.68,"n":4,"o":52.68,"t":"2026-10-13T16:00:00Z","v":229,"vw":52.7275},{"c":52.85,"h":53.06,"l":52.85,"n":57,"o":53,"t":"2026-10-13T16:30:00Z","v":1636,"vw":52.971688},{"c":52.97,"h":52.97,"l":52.97,"n":2,"o":52.97,"t":"2026-10-13T17:00:00Z","v":101,"vw":52.97},{"c":53.09,"h":53.24,"l":53.09,"n":16,"o":53.24,"t":"2026-10-13T17:15:00Z","v":480,"vw":53.152241},{"c":52.925,"h":53.23,"l":52.925,"n":58,"o":53.23,"t":"2026-10-13T17:30:00Z","v":2569,"vw":53.040741},{"c":53.01,"h":53.01,"l":53.01,"n":24,"o":53.01,"t":"2026-10-13T17:45:00Z","v":444,"vw":53.01},{"c":53.27,"h":53.33,"l":53.075,"n":30,"o":53.075,"t":"2026-10-13T18:00:00Z","v":925,"vw":53.239465},{"c":53.14,"h":53.265,"l":53.14,"n":23,"o":53.265,"t":"2026-10-13T18:15:00Z","v":481,"vw":53.202811},{"c":53.01,"h":53.01,"l":52.86,"n":8,"o":52.86,"t":"2026-10-13T18:30:00Z","v":308,"vw":52.935},{"c":52.96,"h":53.09,"l":52.96,"n":42,"o":53.01,"t":"2026-10-13T18:45:00Z","v":1198,"vw":53.022299},{"c":53.14,"h":53.205,"l":53.12,"n":10,"o":53.12,"t":"2026-10-13T19:00:00Z","v":869,"vw":53.183071},{"c":53.22,"h":53.22,"l":53.14,"n":31,"o":53.14,"t":"2026-10-13T19:15:00Z","v":889,"vw":53.18},{"c":53.17,"h":53.38,"l":53.17,"n":23,"o":53.38,"t":"2026-10-13T19:30:00Z","v":556,"vw":53.275},{"c":53.39,"h":53.4,"l":53.08,"n":389,"o":53.27,"t":"2026-10-13T19:45:00Z","v":7927,"vw":53.268723},{"c":53.25,"h":53.25,"l":53.25,"n":10,"o":53.25,"t":"2026-10-13T20:00:00Z","v":14346,"vw":53.25},{"c":53.275,"h":53.66,"l":52.9,"n":168,"o":53.11,"t":"2026-10-14T13:30:00Z","v":4428,"vw":53.142625},{"c":52.835,"h":52.865,"l":52.69,"n":37,"o":52.785,"t":"2026-10-14T13:45:00Z","v":1508,"vw":52.752},{"c":52.7,"h":52.93,"l":52.44,"n":66,"o":52.93,"t":"2026-10-14T14:00:00Z","v":3325,"vw":52.67481},{"c":52.7,"h":52.7,"l":52.48,"n":59,"o":52.59,"t":"2026-10-14T14:15:00Z","v":2808,"vw":52.56375},{"c":52.7,"h":52.7,"l":52.7,"n":49,"o":52.7,"t":"2026-10-14T14:30:00Z","v":2078,"vw":52.7},{"c":52.73,"h":52.73,"l":52.73,"n":12,"o":52.73,"t":"2026-10-14T14:45:00Z","v":387,"vw":52.73},{"c":52.65,"h":52.65,"l":52.65,"n":6,"o":52.65,"t":"2026-10-14T16:00:00Z","v":193,"vw":52.65},{"c":52.69,"h":52.69,"l":52.69,"n":6,"o":52.69,"t":"2026-10-14T16:15:00Z","v":324,"vw":52.69},{"c":52.625,"h":52.625,"l":52.51,"n":48,"o":52.6,"t":"2026-10-14T16:30:00Z","v":1898,"vw":52.575909},{"c":52.6,"h":52.6,"l":52.6,"n":4,"o":52.6,"t":"2026-10-14T17:00:00Z","v":301,"vw":52.6},{"c":52.565,"h":52.565,"l":52.55,"n":15,"o":52.55,"t":"2026-10-14T17:30:00Z","v":386,"vw":52.555},{"c":52.415,"h":52.49,"l":52.415,"n":54,"o":52.43,"t":"2026-10-14T17:45:00Z","v":1161,"vw":52.456147},{"c":52.42,"h":52.42,"l":52.39,"n":29,"o":52.39,"t":"2026-10-14T18:00:00Z","v":740,"vw":52.405},{"c":52.48,"h":52.5,"l":52.125,"n":102,"o":52.365,"t":"2026-10-14T18:30:00Z","v":5234,"vw":52.382375},{"c":52.415,"h":52.495,"l":52.125,"n":148,"o":52.48,"t":"2026-10-14T18:45:00Z","v":6265,"vw":52.259194},{"c":52.105,"h":52.415,"l":52.08,"n":112,"o":52.415,"t":"2026-10-14T19:00:00Z","v":3831,"vw":52.217665},{"c":52.13,"h":52.165,"l":51.93,"n":57,"o":52.1,"t":"2026-10-14T19:15:00Z","v":2028,"vw":52.077857},{"c":52.075,"h":52.18,"l":51.905,"n":129,"o":52.16,"t":"2026-10-14T19:30:00Z","v":3922,"vw":52.060286},{"c":51.88,"h":52.16,"l":51.76,"n":485,"o":51.97,"t":"2026-10-14T19:45:00Z","v":10233,"vw":52.006473},{"c":51.87,"h":51.87,"l":51.87,"n":18,"o":51.87,"t":"2026-10-14T20:00:00Z","v":15097,"vw":51.87},{"c":51.68,"h":52.12,"l":51.67,"n":14,"o":52.12,"t":"2026-10-15T13:30:00Z","v":838,"vw":51.984329},{"c":52.43,"h":52.44,"l":51.84,"n":88,"o":51.84,"t":"2026-10-15T13:45:00Z","v":1165,"vw":52.2875},{"c":51.32,"h":52.64,"l":51.32,"n":133,"o":52.4,"t":"2026-10-15T14:00:00Z","v":4418,"vw":51.945925},{"c":51.415,"h":51.53,"l":51.15,"n":37,"o":51.15,"t":"2026-10-15T14:15:00Z","v":634,"vw":51.422},{"c":51.775,"h":51.775,"l":51.6,"n":76,"o":51.685,"t":"2026-10-15T14:30:00Z","v":1426,"vw":51.69},{"c":51.81,"h":51.84,"l":51.635,"n":53,"o":51.76,"t":"2026-10-15T14:45:00Z","v":889,"vw":51.753333},{"c":51.82,"h":51.82,"l":51.81,"n":16,"o":51.81,"t":"2026-10-15T15:00:00Z","v":275,"vw":51.815},{"c":51.72,"h":51.72,"l":51.71,"n":28,"o":51.71,"t":"2026-10-15T15:15:00Z","v":480,"vw":51.715},{"c":51.46,"h":51.65,"l":51.46,"n":16,"o":51.65,"t":"2026-10-15T15:30:00Z","v":273,"vw":51.555},{"c":51.52,"h":51.52,"l":51.52,"n":7,"o":51.52,"t":"2026-10-15T15:45:00Z","v":209,"vw":51.52},{"c":51.52,"h":51.53,"l":51.36,"n":86,"o":51.36,"t":"2026-10-15T16:00:00Z","v":4232,"vw":51.511804},{"c":51.255,"h":51.455,"l":51.115,"n":104,"o":51.455,"t":"2026-10-15T16:15:00Z","v":4763,"vw":51.331902},{"c":51.42,"h":51.51,"l":51.2,"n":111,"o":51.255,"t":"2026-10-15T16:30:00Z","v":4591,"vw":51.335455},{"c":51.48,"h":51.48,"l":51.25,"n":26,"o":51.29,"t":"2026-10-15T16:45:00Z","v":890,"vw":51.365},{"c":51.25,"h":51.25,"l":51.25,"n":11,"o":51.25,"t":"2026-10-15T17:00:00Z","v":201,"vw":51.25},{"c":51.33,"h":51.33,"l":51.33,"n":5,"o":51.33,"t":"2026-10-15T17:30:00Z","v":111,"vw":51.33},{"c":51.21,"h":51.4,"l":51.13,"n":55,"o":51.24,"t":"2026-10-15T18:00:00Z","v":1323,"vw":51.222},{"c":51.12,"h":51.12,"l":51.12,"n":7,"o":51.12,"t":"2026-10-15T18:15:00Z","v":115,"vw":51.12},{"c":51.095,"h":51.16,"l":51.095,"n":16,"o":51.16,"t":"2026-10-15T18:30:00Z","v":441,"vw":51.138333},{"c":51.02,"h":51.265,"l":51.02,"n":26,"o":51.258963,"t":"2026-10-15T18:45:00Z","v":714,"vw":51.205855},{"c":51.12,"h":51.26,"l":51.12,"n":89,"o":51.17,"t":"2026-10-15T19:00:00Z","v":2066,"vw":51.19125},{"c":51.29,"h":51.31,"l":51.15,"n":90,"o":51.15,"t":"2026-10-15T19:15:00Z","v":1903,"vw":51.217043},{"c":51.345,"h":51.345,"l":51.28,"n":75,"o":51.28,"t":"2026-10-15T19:30:00Z","v":1069,"vw":51.32431},{"c":51.27,"h":51.32,"l":51.14,"n":449,"o":51.19,"t":"2026-10-15T19:45:00Z","v":6091,"vw":51.235609},{"c":51.27,"h":51.27,"l":51.27,"n":10,"o":51.27,"t":"2026-10-15T20:00:00Z","v":11726,"vw":51.27},{"c":51.6,"h":51.6,"l":51.6,"n":6,"o":51.6,"t":"2026-10-16T13:30:00Z","v":1631,"vw":51.6},{"c":52.375,"h":52.375,"l":51.9,"n":16,"o":51.9,"t":"2026-10-16T13:45:00Z","v":639,"vw":52.06125},{"c":52.005,"h":52.09,"l":51.98,"n":82,"o":52.04,"t":"2026-10-16T14:15:00Z","v":3222,"vw":52.023525},{"c":51.89,"h":52.005,"l":51.89,"n":5,"o":52.005,"t":"2026-10-16T14:30:00Z","v":235,"vw":51.9475},{"c":52.055,"h":52.09,"l":51.82,"n":49,"o":51.82,"t":"2026-10-16T14:45:00Z","v":1657,"vw":51.986509},{"c":51.61,"h":51.79,"l":51.61,"n":63,"o":51.79,"t":"2026-10-16T15:30:00Z","v":1305,"vw":51.717032},{"c":51.725,"h":51.725,"l":51.62,"n":18,"o":51.62,"t":"2026-10-16T15:45:00Z","v":348,"vw":51.6725},{"c":51.43,"h":51.43,"l":51.43,"n":48,"o":51.43,"t":"2026-10-16T16:15:00Z","v":563,"vw":51.43},{"c":51.285,"h":51.285,"l":51.285,"n":25,"o":51.285,"t":"2026-10-16T16:30:00Z","v":333,"vw":51.285},{"c":51.215,"h":51.215,"l":51.18,"n":48,"o":51.2,"t":"2026-10-16T16:45:00Z","v":1028,"vw":51.205},{"c":51.1,"h":51.22,"l":51.1,"n":14,"o":51.22,"t":"2026-10-16T17:00:00Z","v":330,"vw":51.16},{"c":51.165,"h":51.1675,"l":51.165,"n":10,"o":51.1675,"t":"2026-10-16T17:15:00Z","v":401,"vw":51.16625},{"c":51.145,"h":51.165,"l":51.04,"n":81,"o":51.155,"t":"2026-10-16T17:30:00Z","v":2296,"vw":51.127436},{"c":51.07,"h":51.09,"l":51.07,"n":28,"o":51.09,"t":"2026-10-16T17:45:00Z","v":782,"vw":51.085},{"c":51.105,"h":51.105,"l":51.105,"n":9,"o":51.105,"t":"2026-10-16T18:00:00Z","v":118,"vw":51.105},{"c":51.27,"h":51.27,"l":51.105,"n":62,"o":51.105,"t":"2026-10-16T18:15:00Z","v":1411,"vw":51.190625},{"c":51.37,"h":51.49,"l":51.365,"n":23,"o":51.49,"t":"2026-10-16T18:30:00Z","v":873,"vw":51.384757},{"c":51.4,"h":51.49,"l":51.4,"n":12,"o":51.49,"t":"2026-10-16T18:45:00Z","v":257,"vw":51.445},{"c":51.3,"h":51.495,"l":51.3,"n":87,"o":51.48,"t":"2026-10-16T19:00:00Z","v":2250,"vw":51.437287},{"c":51.32,"h":51.42,"l":51.285,"n":63,"o":51.36,"t":"2026-10-16T19:15:00Z","v":2939,"vw":51.336146},{"c":51.05,"h":51.35,"l":51.05,"n":89,"o":51.35,"t":"2026-10-16T19:30:00Z","v":1728,"vw":51.214683},{"c":51.46,"h":51.46,"l":51.025,"n":472,"o":51.21,"t":"2026-10-16T19:45:00Z","v":11116,"vw":51.30546},{"c":51.47,"h":51.47,"l":51.47,"n":14,"o":51.47,"t":"2026-10-16T20:00:00Z","v":13304,"vw":51.47},{"c":51.55,"h":52.06,"l":51.4,"n":133,"o":52.06,"t":"2026-10-19T13:30:00Z","v":4898,"vw":51.575343},{"c":51.55,"h":51.905,"l":51.44,"n":84,"o":51.5,"t":"2026-10-19T13:45:00Z","v":5966,"vw":51.565112},{"c":51.7,"h":51.7,"l":51.455,"n":35,"o":51.455,"t":"2026-10-19T14:00:00Z","v":2117,"vw":51.584735},{"c":51.48,"h":51.68,"l":51.255,"n":159,"o":51.68,"t":"2026-10-19T14:15:00Z","v":9678,"vw":51.590821},{"c":51.28,"h":51.35,"l":51.21,"n":124,"o":51.31,"t":"2026-10-19T14:30:00Z","v":7329,"vw":51.268714},{"c":51.18,"h":51.32,"l":51.16,"n":76,"o":51.3,"t":"2026-10-19T14:45:00Z","v":4235,"vw":51.231189},{"c":51.73,"h":51.73,"l":51.25,"n":110,"o":51.3,"t":"2026-10-19T15:00:00Z","v":7946,"vw":51.405649},{"c":51.6325,"h":51.635,"l":51.61,"n":32,"o":51.61,"t":"2026-10-19T15:15:00Z","v":2065,"vw":51.630022},{"c":51.61,"h":51.61,"l":51.61,"n":8,"o":51.61,"t":"2026-10-19T15:45:00Z","v":197,"vw":51.61},{"c":51.605,"h":51.605,"l":51.42,"n":43,"o":51.54,"t":"2026-10-19T16:00:00Z","v":2155,"vw":51.461367},{"c":51.605,"h":51.605,"l":51.59,"n":10,"o":51.605,"t":"2026-10-19T16:15:00Z","v":896,"vw":51.603301},{"c":51.2,"h":51.41,"l":51.2,"n":103,"o":51.4,"t":"2026-10-19T16:30:00Z","v":2873,"vw":51.368333},{"c":51.21,"h":51.63,"l":51.2,"n":704,"o":51.54,"t":"2026-10-19T16:45:00Z","v":12137,"vw":51.371547},{"c":51.26,"h":51.39,"l":51.25,"n":13,"o":51.39,"t":"2026-10-19T17:00:00Z","v":606,"vw":51.3},{"c":51.25,"h":51.25,"l":51.25,"n":37,"o":51.25,"t":"2026-10-19T17:15:00Z","v":693,"vw":51.25},{"c":51.615,"h":51.7675,"l":51.47,"n":64,"o":51.47,"t":"2026-10-19T18:00:00Z","v":2242,"vw":51.593268},{"c":51.4,"h":51.63,"l":51.4,"n":83,"o":51.63,"t":"2026-10-19T18:15:00Z","v":2846,"vw":51.519167},{"c":51.2417,"h":51.2417,"l":51.2417,"n":10,"o":51.2417,"t":"2026-10-19T18:30:00Z","v":591,"vw":51.2417},{"c":51.56,"h":51.56,"l":51.3237,"n":11,"o":51.3237,"t":"2026-10-19T18:45:00Z","v":419,"vw":51.422986},{"c":51.435,"h":51.5024,"l":51.4,"n":16,"o":51.4,"t":"2026-10-19T19:00:00Z","v":1035,"vw":51.467769},{"c":51.4,"h":51.5,"l":51.33,"n":111,"o":51.33,"t":"2026-10-19T19:15:00Z","v":6697,"vw":51.372467},{"c":51.65,"h":51.65,"l":51.28,"n":262,"o":51.34,"t":"2026-10-19T19:30:00Z","v":9142,"vw":51.334116},{"c":51.51,"h":51.66,"l":51.32,"n":462,"o":51.505,"t":"2026-10-19T19:45:00Z","v":12305,"vw":51.444367},{"c":51.46,"h":51.46,"l":51.46,"n":24,"o":51.46,"t":"2026-10-19T20:00:00Z","v":15409,"vw":51.46},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-10-19T20:30:00Z","v":200,"vw":51.46},{"c":51.34,"h":51.9,"l":51.34,"n":605,"o":51.55,"t":"2026-10-20T13:30:00Z","v":21393,"vw":51.712356},{"c":51.97,"h":52,"l":51.22,"n":696,"o":51.65,"t":"2026-10-20T13:45:00Z","v":17893,"vw":51.619828},{"c":51.61,"h":52.045,"l":51.555,"n":32,"o":51.555,"t":"2026-10-20T14:00:00Z","v":1729,"vw":51.748889},{"c":51.975,"h":51.975,"l":51.33,"n":68,"o":51.33,"t":"2026-10-20T14:15:00Z","v":2472,"vw":51.743889},{"c":51.96,"h":52.4,"l":51.96,"n":66,"o":52.09,"t":"2026-10-20T14:30:00Z","v":3081,"vw":52.225846},{"c":52.2,"h":52.27,"l":52.06,"n":70,"o":52.2,"t":"2026-10-20T14:45:00Z","v":2086,"vw":52.1975},{"c":52.085,"h":52.2,"l":52.085,"n":82,"o":52.095,"t":"2026-10-20T15:00:00Z","v":2961,"vw":52.157036},{"c":52.19,"h":52.19,"l":52.19,"n":19,"o":52.19,"t":"2026-10-20T15:15:00Z","v":498,"vw":52.19},{"c":51.98,"h":51.98,"l":51.98,"n":17,"o":51.98,"t":"2026-10-20T15:30:00Z","v":545,"vw":51.98},{"c":51.87,"h":51.88,"l":51.87,"n":7,"o":51.88,"t":"2026-10-20T15:45:00Z","v":257,"vw":51.875},{"c":51.775,"h":51.8,"l":51.775,"n":26,"o":51.8,"t":"2026-10-20T16:00:00Z","v":734,"vw":51.78875},{"c":51.475,"h":51.475,"l":51.475,"n":6,"o":51.475,"t":"2026-10-20T16:15:00Z","v":107,"vw":51.475},{"c":51.525,"h":51.545,"l":51.525,"n":31,"o":51.545,"t":"2026-10-20T16:30:00Z","v":905,"vw":51.538333},{"c":51.575,"h":51.8,"l":51.575,"n":24,"o":51.8,"t":"2026-10-20T16:45:00Z","v":771,"vw":51.728691},{"c":51.65,"h":51.76,"l":51.64,"n":17,"o":51.75,"t":"2026-10-20T17:00:00Z","v":566,"vw":51.700594},{"c":51.8375,"h":51.86,"l":51.78,"n":56,"o":51.79,"t":"2026-10-20T17:15:00Z","v":1727,"vw":51.79975},{"c":51.93,"h":51.93,"l":51.93,"n":28,"o":51.93,"t":"2026-10-20T17:45:00Z","v":618,"vw":51.93},{"c":51.97,"h":52,"l":51.89,"n":62,"o":51.89,"t":"2026-10-20T18:00:00Z","v":1698,"vw":51.964144},{"c":51.92,"h":51.935,"l":51.92,"n":20,"o":51.935,"t":"2026-10-20T18:30:00Z","v":708,"vw":51.9275},{"c":52.045,"h":52.13,"l":52.045,"n":39,"o":52.12,"t":"2026-10-20T18:45:00Z","v":1093,"vw":52.077},{"c":52.18,"h":52.3,"l":52.015,"n":104,"o":52.015,"t":"2026-10-20T19:00:00Z","v":3249,"vw":52.213677},{"c":52.14,"h":52.3,"l":52.13,"n":27,"o":52.13,"t":"2026-10-20T19:15:00Z","v":503,"vw":52.19},{"c":52.34,"h":52.405,"l":52.16,"n":53,"o":52.305,"t":"2026-10-20T19:30:00Z","v":1098,"vw":52.312},{"c":52.16,"h":52.46,"l":52.15,"n":433,"o":52.33,"t":"2026-10-20T19:45:00Z","v":8478,"vw":52.309239},{"c":52.29,"h":52.29,"l":52.29,"n":16,"o":52.29,"t":"2026-10-20T20:00:00Z","v":12039,"vw":52.29},{"c":52,"h":52.45,"l":51.85,"n":622,"o":52.27,"t":"2026-10-21T13:30:00Z","v":44787,"vw":52.13714},{"c":52.44,"h":52.44,"l":52.19,"n":58,"o":52.19,"t":"2026-10-21T13:45:00Z","v":3161,"vw":52.302602},{"c":52.17,"h":52.17,"l":52.17,"n":4,"o":52.17,"t":"2026-10-21T14:00:00Z","v":211,"vw":52.17},{"c":52.05,"h":52.12,"l":52.05,"n":24,"o":52.12,"t":"2026-10-21T14:15:00Z","v":1319,"vw":52.078333},{"c":52.46,"h":52.46,"l":52.38,"n":30,"o":52.38,"t":"2026-10-21T14:30:00Z","v":1148,"vw":52.4325},{"c":52.545,"h":52.545,"l":52.545,"n":3,"o":52.545,"t":"2026-10-21T14:45:00Z","v":104,"vw":52.545},{"c":52.305,"h":52.35,"l":52.11,"n":52,"o":52.31,"t":"2026-10-21T15:00:00Z","v":2448,"vw":52.2815},{"c":51.85,"h":52.49,"l":51.85,"n":28,"o":52.49,"t":"2026-10-21T15:45:00Z","v":939,"vw":52.298},{"c":52.63,"h":52.63,"l":52.31,"n":41,"o":52.33,"t":"2026-10-21T16:30:00Z","v":834,"vw":52.412596},{"c":52.04,"h":52.59,"l":52.04,"n":77,"o":52.59,"t":"2026-10-21T17:30:00Z","v":3348,"vw":52.483426},{"c":52.41,"h":52.41,"l":52.2751,"n":20,"o":52.2751,"t":"2026-10-21T17:45:00Z","v":683,"vw":52.321617},{"c":52.45,"h":52.45,"l":52.44,"n":42,"o":52.44,"t":"2026-10-21T18:00:00Z","v":1298,"vw":52.448817},{"c":52.26,"h":52.45,"l":52.25,"n":125,"o":52.45,"t":"2026-10-21T18:15:00Z","v":2854,"vw":52.339231},{"c":52.23,"h":52.31,"l":52.23,"n":40,"o":52.26,"t":"2026-10-21T18:30:00Z","v":1367,"vw":52.265714},{"c":52.125,"h":52.3,"l":52.04,"n":79,"o":52.3,"t":"2026-10-21T18:45:00Z","v":2363,"vw":52.156685},{"c":51.905,"h":51.92,"l":51.905,"n":13,"o":51.92,"t":"2026-10-21T19:00:00Z","v":278,"vw":51.9125},{"c":52.29,"h":52.29,"l":51.7,"n":175,"o":52.02,"t":"2026-10-21T19:15:00Z","v":8422,"vw":52.123467},{"c":52.27,"h":52.29,"l":52.27,"n":78,"o":52.29,"t":"2026-10-21T19:30:00Z","v":3355,"vw":52.289077},{"c":52.77,"h":52.78,"l":52.29,"n":604,"o":52.29,"t":"2026-10-21T19:45:00Z","v":22419,"vw":52.516087},{"c":52.78,"h":52.78,"l":52.72,"n":17,"o":52.72,"t":"2026-10-21T20:00:00Z","v":19131,"vw":52.775844},{"c":52.24,"h":53.18,"l":52.15,"n":292,"o":53.18,"t":"2026-10-22T13:30:00Z","v":11164,"vw":52.361508},{"c":52.8,"h":52.89,"l":52.15,"n":323,"o":52.35,"t":"2026-10-22T13:45:00Z","v":20241,"vw":52.433411},{"c":52.515,"h":52.695,"l":52.39,"n":71,"o":52.695,"t":"2026-10-22T14:15:00Z","v":6718,"vw":52.485193},{"c":52.52,"h":52.52,"l":52.52,"n":2,"o":52.52,"t":"2026-10-22T14:30:00Z","v":103,"vw":52.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.8069998420445794,"strike":65.05384493880446,"iv":0.9227266273434377,"gamma":0.023176119887572594,"theta":-0.07590026095534684,"vega":0.04725988370494568,"rho":0.008918774644465138,"breakevenPct":27.30549272819693},{"delta":0.3,"premium":1.6375784905175343,"strike":58.987721473726026,"iv":0.6304777794193921,"gamma":0.036664481842935394,"theta":-0.05634149786033937,"vega":0.05078954408520839,"rho":0.01107188380995705,"breakevenPct":15.432787441438606},{"delta":0.35,"premium":1.963423435841451,"strike":57.43607887694547,"iv":0.6116926512406403,"gamma":0.040102426651131735,"theta":-0.05795959207810615,"vega":0.05363407946061369,"rho":0.012912329357509014,"breakevenPct":13.098823900965193},{"delta":0.4,"premium":2.289268381165368,"strike":55.88443628016491,"iv":0.5929075230618885,"gamma":0.043540371459328084,"theta":-0.059577686295872935,"vega":0.05647861483601899,"rho":0.014752774905060979,"breakevenPct":10.764860360491776},{"delta":0.45,"premium":2.6282630522088355,"strike":54.56827309236948,"iv":0.572537951807229,"gamma":0.04601807228915662,"theta":-0.05928253012048192,"vega":0.05766827309236948,"rho":0.01657875292952071,"breakevenPct":8.904295781756113},{"delta":0.5,"premium":2.9846887550200805,"strike":53.56425702811245,"iv":0.5500680722891567,"gamma":0.04722289156626506,"theta":-0.05645120481927711,"vega":0.05666425702811245,"rho":0.018385553074532598,"breakevenPct":7.671260059277471},{"delta":0.55,"premium":3.341114457831326,"strike":52.56024096385542,"iv":0.5275981927710843,"gamma":0.048427710843373495,"theta":-0.05361987951807228,"vega":0.05566024096385542,"rho":0.02019235321954449,"breakevenPct":6.438224336798827},{"delta":0.6,"premium":3.6975401606425704,"strike":51.55622489959839,"iv":0.5051283132530121,"gamma":0.049632530120481924,"theta":-0.05078855421686747,"vega":0.05465622489959839,"rho":0.02199915336455637,"breakevenPct":5.2051886143201855},{"delta":0.65,"premium":4.053965863453815,"strike":50.55220883534137,"iv":0.4826584337349398,"gamma":0.05083734939759036,"theta":-0.04795722891566265,"vega":0.053652208835341365,"rho":0.023805953509568264,"breakevenPct":3.9721528918415414},{"delta":0.7,"premium":4.7299999999999995,"strike":49.4,"iv":0.479276,"gamma":0.048548,"theta":-0.044936,"vega":0.05058000000000001,"rho":0.025382100291774744,"breakevenPct":3.06549885757806},{"delta":0.75,"premium":5.796666666666667,"strike":48.06666666666666,"iv":0.4992226666666667,"gamma":0.041988,"theta":-0.041682666666666666,"vega":0.04498,"rho":0.02667633740833017,"breakevenPct":2.5577557755775517},{"delta":0.8,"premium":6.863333333333335,"strike":46.733333333333334,"iv":0.5191693333333334,"gamma":0.03542799999999999,"theta":-0.03842933333333333,"vega":0.03937999999999999,"rho":0.0279705745248856,"breakevenPct":2.0500126935770435},{"delta":0.85,"premium":7.93,"strike":45.4,"iv":0.539116,"gamma":0.028868,"theta":-0.035176,"vega":0.03378,"rho":0.029264811641441024,"breakevenPct":1.5422696115765364},{"delta":0.9,"premium":9.771739130434783,"strike":43.309178743961354,"iv":0.5462497584541063,"gamma":0.02074541062801932,"theta":-0.027369082125603864,"vega":0.024795652173913038,"rho":0.02995679109069791,"breakevenPct":1.0680081386064966}],"put":[{"delta":0.15,"premium":2.45,"strike":35.91676587596049,"iv":1.6945886138695363,"gamma":0.009389432052128933,"theta":-0.09830570691569114,"vega":0.03460315297054806,"rho":-0.008377867978900146,"breakevenPct":36.278054310814},{"delta":0.2,"premium":2.45,"strike":41.489767031693226,"iv":1.2567002013954993,"gamma":0.015405994943273455,"theta":-0.08645094619334204,"vega":0.04144609050706873,"rho":-0.010538167073686645,"breakevenPct":25.666856375298504},{"delta":0.25,"premium":2.451926195078402,"strike":45.38523901568037,"iv":0.9689585465506395,"gamma":0.022458549351514832,"theta":-0.07565411014732655,"vega":0.04704795248562724,"rho":-0.012706410116942393,"breakevenPct":18.25340285490868},{"delta":0.3,"premium":2.4632814140358814,"strike":47.656282807176254,"iv":0.8053962697048525,"gamma":0.03079587742655674,"theta":-0.06696606381498081,"vega":0.05091214909703115,"rho":-0.0148823890552612,"breakevenPct":13.950873204226268},{"delta":0.35,"premium":2.4746366329933607,"strike":49.92732659867213,"iv":0.6418339928590654,"gamma":0.03913320550159865,"theta":-0.05827801748263507,"vega":0.054776345708435065,"rho":-0.017058367993580004,"breakevenPct":9.648343553543858},{"delta":0.4,"premium":2.7051389904901244,"strike":50.88514996342356,"iv":0.5957945866861741,"gamma":0.04359561082662765,"theta":-0.053999122165325535,"vega":0.05511243599122165,"rho":-0.019376534833278426,"breakevenPct":8.263497766691875},{"delta":0.45,"premium":2.942885881492319,"strike":51.79956108266276,"iv":0.5536402340892466,"gamma":0.047929919531821505,"theta":-0.049865983906364306,"vega":0.05533189465983906,"rho":-0.02169940209946873,"breakevenPct":6.975104338974784},{"delta":0.5,"premium":3.180632772494514,"strike":52.713972201901974,"iv":0.511485881492319,"gamma":0.05226422823701536,"theta":-0.04573284564740307,"vega":0.05555135332845647,"rho":-0.02402226936565904,"breakevenPct":5.686710911257695},{"delta":0.55,"premium":3.418379663496708,"strike":53.628383321141186,"iv":0.46933152889539137,"gamma":0.05659853694220922,"theta":-0.04159970738844184,"vega":0.055770811997073885,"rho":-0.02634513663184935,"breakevenPct":4.398317483540603},{"delta":0.6,"premium":3.6561265544989023,"strike":54.54279444038039,"iv":0.42717717629846386,"gamma":0.060932845647403075,"theta":-0.03746656912948062,"vega":0.05599027066569129,"rho":-0.028668003898039654,"breakevenPct":3.109924055823515},{"delta":0.65,"premium":4.215492021276596,"strike":55.5540780141844,"iv":0.4076514184397163,"gamma":0.0602520390070922,"theta":-0.033615868794326244,"vega":0.053695301418439714,"rho":-0.0312168437235396,"breakevenPct":2.2494554590483626},{"delta":0.7,"premium":5.096476063829787,"strike":56.66223404255319,"iv":0.41075425531914894,"gamma":0.05455611702127661,"theta":-0.03004760638297873,"vega":0.04888590425531915,"rho":-0.03399165610834918,"breakevenPct":1.8169116932151523},{"delta":0.75,"premium":5.977460106382978,"strike":57.770390070921984,"iv":0.4138570921985816,"gamma":0.048860195035461,"theta":-0.02647934397163121,"vega":0.04407650709219858,"rho":-0.03676646849315877,"breakevenPct":1.384367927381941},{"delta":0.8,"premium":6.8584441489361705,"strike":58.87854609929078,"iv":0.41695992907801416,"gamma":0.04316427304964539,"theta":-0.022911081560283687,"vega":0.03926710992907801,"rho":-0.03954128087796835,"breakevenPct":0.9518241615487295},{"delta":0.85,"premium":7.7394281914893615,"strike":59.986702127659576,"iv":0.4200627659574468,"gamma":0.0374683510638298,"theta":-0.019342819148936173,"vega":0.03445771276595745,"rho":-0.04231609326277793,"breakevenPct":0.5192803957155188},{"delta":0.9,"premium":10.809322033898304,"strike":63.22033898305085,"iv":0.46434745762711865,"gamma":0.025613559322033897,"theta":-0.013761016949152542,"vega":0.02544745762711864,"rho":-0.04681873348573404,"breakevenPct":0.2075077129616541}]},"raw":{"call":[{"delta":0.25,"premium":1.8069998420445794,"strike":65.05384493880446,"iv":0.9227266273434377,"gamma":0.023176119887572594,"theta":-0.07590026095534684,"vega":0.04725988370494568,"rho":0.008918774644465138,"breakevenPct":27.30549272819693},{"delta":0.3,"premium":1.6375784905175343,"strike":58.987721473726026,"iv":0.6304777794193921,"gamma":0.036664481842935394,"theta":-0.05634149786033937,"vega":0.05078954408520839,"rho":0.01107188380995705,"breakevenPct":15.432787441438606},{"delta":0.35,"premium":1.963423435841451,"strike":57.43607887694547,"iv":0.6116926512406403,"gamma":0.040102426651131735,"theta":-0.05795959207810615,"vega":0.05363407946061369,"rho":0.012912329357509014,"breakevenPct":13.098823900965193},{"delta":0.4,"premium":2.289268381165368,"strike":55.88443628016491,"iv":0.5929075230618885,"gamma":0.043540371459328084,"theta":-0.059577686295872935,"vega":0.05647861483601899,"rho":0.014752774905060979,"breakevenPct":10.764860360491776},{"delta":0.45,"premium":2.6282630522088355,"strike":54.56827309236948,"iv":0.572537951807229,"gamma":0.04601807228915662,"theta":-0.05928253012048192,"vega":0.05766827309236948,"rho":0.01657875292952071,"breakevenPct":8.904295781756113},{"delta":0.5,"premium":2.9846887550200805,"strike":53.56425702811245,"iv":0.5500680722891567,"gamma":0.04722289156626506,"theta":-0.05645120481927711,"vega":0.05666425702811245,"rho":0.018385553074532598,"breakevenPct":7.671260059277471},{"delta":0.55,"premium":3.341114457831326,"strike":52.56024096385542,"iv":0.5275981927710843,"gamma":0.048427710843373495,"theta":-0.05361987951807228,"vega":0.05566024096385542,"rho":0.02019235321954449,"breakevenPct":6.438224336798827},{"delta":0.6,"premium":3.6975401606425704,"strike":51.55622489959839,"iv":0.5051283132530121,"gamma":0.049632530120481924,"theta":-0.05078855421686747,"vega":0.05465622489959839,"rho":0.02199915336455637,"breakevenPct":5.2051886143201855},{"delta":0.65,"premium":4.053965863453815,"strike":50.55220883534137,"iv":0.4826584337349398,"gamma":0.05083734939759036,"theta":-0.04795722891566265,"vega":0.053652208835341365,"rho":0.023805953509568264,"breakevenPct":3.9721528918415414},{"delta":0.7,"premium":4.7299999999999995,"strike":49.4,"iv":0.479276,"gamma":0.048548,"theta":-0.044936,"vega":0.05058000000000001,"rho":0.025382100291774744,"breakevenPct":3.06549885757806},{"delta":0.75,"premium":5.796666666666667,"strike":48.06666666666666,"iv":0.4992226666666667,"gamma":0.041988,"theta":-0.041682666666666666,"vega":0.04498,"rho":0.02667633740833017,"breakevenPct":2.5577557755775517},{"delta":0.8,"premium":6.863333333333335,"strike":46.733333333333334,"iv":0.5191693333333334,"gamma":0.03542799999999999,"theta":-0.03842933333333333,"vega":0.03937999999999999,"rho":0.0279705745248856,"breakevenPct":2.0500126935770435},{"delta":0.85,"premium":7.93,"strike":45.4,"iv":0.539116,"gamma":0.028868,"theta":-0.035176,"vega":0.03378,"rho":0.029264811641441024,"breakevenPct":1.5422696115765364},{"delta":0.9,"premium":9.771739130434783,"strike":43.309178743961354,"iv":0.5462497584541063,"gamma":0.02074541062801932,"theta":-0.027369082125603864,"vega":0.024795652173913038,"rho":0.02995679109069791,"breakevenPct":1.0680081386064966}],"put":[{"delta":0.15,"premium":2.45,"strike":35.91676587596049,"iv":1.6945886138695363,"gamma":0.009389432052128933,"theta":-0.09830570691569114,"vega":0.03460315297054806,"rho":-0.008377867978900146,"breakevenPct":36.278054310814},{"delta":0.2,"premium":2.45,"strike":41.489767031693226,"iv":1.2567002013954993,"gamma":0.015405994943273455,"theta":-0.08645094619334204,"vega":0.04144609050706873,"rho":-0.010538167073686645,"breakevenPct":25.666856375298504},{"delta":0.25,"premium":2.451926195078402,"strike":45.38523901568037,"iv":0.9689585465506395,"gamma":0.022458549351514832,"theta":-0.07565411014732655,"vega":0.04704795248562724,"rho":-0.012706410116942393,"breakevenPct":18.25340285490868},{"delta":0.3,"premium":2.4632814140358814,"strike":47.656282807176254,"iv":0.8053962697048525,"gamma":0.03079587742655674,"theta":-0.06696606381498081,"vega":0.05091214909703115,"rho":-0.0148823890552612,"breakevenPct":13.950873204226268},{"delta":0.35,"premium":2.4746366329933607,"strike":49.92732659867213,"iv":0.6418339928590654,"gamma":0.03913320550159865,"theta":-0.05827801748263507,"vega":0.054776345708435065,"rho":-0.017058367993580004,"breakevenPct":9.648343553543858},{"delta":0.4,"premium":2.7051389904901244,"strike":50.88514996342356,"iv":0.5957945866861741,"gamma":0.04359561082662765,"theta":-0.053999122165325535,"vega":0.05511243599122165,"rho":-0.019376534833278426,"breakevenPct":8.263497766691875},{"delta":0.45,"premium":2.942885881492319,"strike":51.79956108266276,"iv":0.5536402340892466,"gamma":0.047929919531821505,"theta":-0.049865983906364306,"vega":0.05533189465983906,"rho":-0.02169940209946873,"breakevenPct":6.975104338974784},{"delta":0.5,"premium":3.180632772494514,"strike":52.713972201901974,"iv":0.511485881492319,"gamma":0.05226422823701536,"theta":-0.04573284564740307,"vega":0.05555135332845647,"rho":-0.02402226936565904,"breakevenPct":5.686710911257695},{"delta":0.55,"premium":3.418379663496708,"strike":53.628383321141186,"iv":0.46933152889539137,"gamma":0.05659853694220922,"theta":-0.04159970738844184,"vega":0.055770811997073885,"rho":-0.02634513663184935,"breakevenPct":4.398317483540603},{"delta":0.6,"premium":3.6561265544989023,"strike":54.54279444038039,"iv":0.42717717629846386,"gamma":0.060932845647403075,"theta":-0.03746656912948062,"vega":0.05599027066569129,"rho":-0.028668003898039654,"breakevenPct":3.109924055823515},{"delta":0.65,"premium":4.215492021276596,"strike":55.5540780141844,"iv":0.4076514184397163,"gamma":0.0602520390070922,"theta":-0.033615868794326244,"vega":0.053695301418439714,"rho":-0.0312168437235396,"breakevenPct":2.2494554590483626},{"delta":0.7,"premium":5.096476063829787,"strike":56.66223404255319,"iv":0.41075425531914894,"gamma":0.05455611702127661,"theta":-0.03004760638297873,"vega":0.04888590425531915,"rho":-0.03399165610834918,"breakevenPct":1.8169116932151523},{"delta":0.75,"premium":5.977460106382978,"strike":57.770390070921984,"iv":0.4138570921985816,"gamma":0.048860195035461,"theta":-0.02647934397163121,"vega":0.04407650709219858,"rho":-0.03676646849315877,"breakevenPct":1.384367927381941},{"delta":0.8,"premium":6.8584441489361705,"strike":58.87854609929078,"iv":0.41695992907801416,"gamma":0.04316427304964539,"theta":-0.022911081560283687,"vega":0.03926710992907801,"rho":-0.03954128087796835,"breakevenPct":0.9518241615487295},{"delta":0.85,"premium":7.7394281914893615,"strike":59.986702127659576,"iv":0.4200627659574468,"gamma":0.0374683510638298,"theta":-0.019342819148936173,"vega":0.03445771276595745,"rho":-0.04231609326277793,"breakevenPct":0.5192803957155188},{"delta":0.9,"premium":10.809322033898304,"strike":63.22033898305085,"iv":0.46434745762711865,"gamma":0.025613559322033897,"theta":-0.013761016949152542,"vega":0.02544745762711864,"rho":-0.04681873348573404,"breakevenPct":0.2075077129616541}]}},"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"}}