{"symbol":"KMX","url":"https://intraalpha.com/companies/KMX","capturedAt":"2026-10-15T20:04:02.805Z","state":"stale","quote":{"symbol":"KMX","last_price":52.62,"prev_close":49.82,"regular_close":52.62,"change":2.8,"change_pct":5.6202,"regular_change":2.8,"regular_change_pct":5.6202,"extended_change":0,"extended_change_pct":0,"bid":51.1,"ask":53.56,"bid_size":100,"ask_size":100,"volume":3521012,"vwap":52.115637,"open":52.11,"high":52.62,"low":51.19,"close":52.62,"trade_count":40247,"last_trade_at":"2026-10-15T20:00:02.96749122Z","last_quote_at":"2026-10-15T20:00:03.24974048Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:00.837497141-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"KMX","fetched_at":"2026-10-15T20:04:01.007786+00:00","name":"CarMax Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"CarMax is a used vehicle retailer based in the United States. It operates two business segments: CarMax Sales Operations and CarMax Auto Finance.","fiscal_year_end":"February","latest_quarter":"2026-08-31","market_cap":7071590000,"ebitda":1127090000,"pe_ratio":24.07,"peg_ratio":0.613,"book_value":44.42,"dividend_per_share":null,"dividend_yield":null,"eps":2.07,"revenue_ttm":29457435000,"gross_profit_ttm":3443416000,"profit_margin":0.0099,"operating_margin_ttm":0.0283,"return_on_assets_ttm":0.0178,"return_on_equity_ttm":0.0468,"quarterly_earnings_growth":0.816,"quarterly_revenue_growth":0.177,"analyst_target_price":62.62,"analyst_number":1,"beta":1.226,"fifty_two_week_high":65.28,"fifty_two_week_low":30.26,"fifty_day_ma":58.38,"two_hundred_day_ma":48.73,"shares_outstanding":141943000,"forward_pe":21.55,"price_to_sales":0.24,"price_to_book":1.318,"ev_to_revenue":1.012,"ev_to_ebitda":16.76},"bars":[{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-08T11:00:00Z","v":300,"vw":53.11},{"c":52.87,"h":52.87,"l":52.87,"n":2,"o":52.87,"t":"2026-10-08T13:10:00Z","v":200,"vw":52.87},{"c":53.0875,"h":53.32,"l":52.36,"n":199,"o":52.84,"t":"2026-10-08T13:30:00Z","v":26789,"vw":52.897229},{"c":53.19,"h":53.32,"l":52.87,"n":178,"o":53.085,"t":"2026-10-08T13:35:00Z","v":5050,"vw":53.108423},{"c":53.375,"h":53.44,"l":53.035,"n":167,"o":53.035,"t":"2026-10-08T13:40:00Z","v":8071,"vw":53.28192},{"c":53.195,"h":53.5,"l":53.03,"n":221,"o":53.365,"t":"2026-10-08T13:45:00Z","v":10876,"vw":53.303599},{"c":53.4,"h":53.48,"l":53.25,"n":268,"o":53.36,"t":"2026-10-08T13:50:00Z","v":11024,"vw":53.392087},{"c":53.47,"h":53.53,"l":53.35,"n":313,"o":53.41,"t":"2026-10-08T13:55:00Z","v":15458,"vw":53.47082},{"c":53.455,"h":53.54,"l":53.41,"n":463,"o":53.46,"t":"2026-10-08T14:00:00Z","v":21762,"vw":53.456354},{"c":53.445,"h":53.49,"l":53.2,"n":330,"o":53.455,"t":"2026-10-08T14:05:00Z","v":20128,"vw":53.401615},{"c":53.54,"h":53.66,"l":53.445,"n":463,"o":53.445,"t":"2026-10-08T14:10:00Z","v":27120,"vw":53.571025},{"c":53.53,"h":53.67,"l":53.44,"n":292,"o":53.535,"t":"2026-10-08T14:15:00Z","v":13393,"vw":53.52241},{"c":53.29,"h":53.59,"l":53.29,"n":359,"o":53.53,"t":"2026-10-08T14:20:00Z","v":16239,"vw":53.430777},{"c":53.33,"h":53.34,"l":53.17,"n":237,"o":53.28,"t":"2026-10-08T14:25:00Z","v":9180,"vw":53.2721},{"c":53.385,"h":53.4,"l":53.25,"n":396,"o":53.295,"t":"2026-10-08T14:30:00Z","v":34421,"vw":53.353248},{"c":53.29,"h":53.385,"l":53.24,"n":414,"o":53.35,"t":"2026-10-08T14:35:00Z","v":12659,"vw":53.319444},{"c":53.3,"h":53.41,"l":53.3,"n":231,"o":53.31,"t":"2026-10-08T14:40:00Z","v":12834,"vw":53.36269},{"c":53.25,"h":53.35,"l":53.25,"n":451,"o":53.35,"t":"2026-10-08T14:45:00Z","v":35916,"vw":53.323071},{"c":53.14,"h":53.285,"l":53.105,"n":276,"o":53.285,"t":"2026-10-08T14:50:00Z","v":9703,"vw":53.204604},{"c":53.095,"h":53.16,"l":53.05,"n":205,"o":53.05,"t":"2026-10-08T14:55:00Z","v":4237,"vw":53.123211},{"c":53.28,"h":53.345,"l":53.06,"n":505,"o":53.07,"t":"2026-10-08T15:00:00Z","v":24696,"vw":53.152467},{"c":53.14,"h":53.34,"l":53.13,"n":317,"o":53.295,"t":"2026-10-08T15:05:00Z","v":8315,"vw":53.264501},{"c":52.94,"h":53.18,"l":52.935,"n":311,"o":53.07,"t":"2026-10-08T15:10:00Z","v":9612,"vw":53.079117},{"c":52.895,"h":52.94,"l":52.87,"n":296,"o":52.89,"t":"2026-10-08T15:15:00Z","v":11533,"vw":52.896226},{"c":52.86,"h":52.99,"l":52.85,"n":413,"o":52.93,"t":"2026-10-08T15:20:00Z","v":16113,"vw":52.93247},{"c":52.82,"h":52.875,"l":52.755,"n":331,"o":52.82,"t":"2026-10-08T15:25:00Z","v":15481,"vw":52.818343},{"c":52.965,"h":52.965,"l":52.85,"n":312,"o":52.85,"t":"2026-10-08T15:30:00Z","v":11870,"vw":52.91797},{"c":53.09,"h":53.105,"l":52.945,"n":385,"o":52.99,"t":"2026-10-08T15:35:00Z","v":15898,"vw":53.008605},{"c":53.065,"h":53.16,"l":53.01,"n":367,"o":53.09,"t":"2026-10-08T15:40:00Z","v":18628,"vw":53.090688},{"c":53.01,"h":53.16,"l":52.99,"n":320,"o":53.11,"t":"2026-10-08T15:45:00Z","v":13364,"vw":53.104414},{"c":53.06,"h":53.06,"l":52.96,"n":321,"o":52.99,"t":"2026-10-08T15:50:00Z","v":11761,"vw":53.000967},{"c":53.16,"h":53.17,"l":53.02,"n":359,"o":53.065,"t":"2026-10-08T15:55:00Z","v":14912,"vw":53.093235},{"c":53.1,"h":53.18,"l":53.09,"n":221,"o":53.16,"t":"2026-10-08T16:00:00Z","v":6887,"vw":53.134469},{"c":53.15,"h":53.2,"l":53.09,"n":373,"o":53.12,"t":"2026-10-08T16:05:00Z","v":14022,"vw":53.157529},{"c":53.2229,"h":53.3275,"l":53.165,"n":366,"o":53.165,"t":"2026-10-08T16:10:00Z","v":19147,"vw":53.20299},{"c":53.22,"h":53.635,"l":53.22,"n":491,"o":53.32,"t":"2026-10-08T16:15:00Z","v":25667,"vw":53.467067},{"c":53.315,"h":53.3585,"l":53.181,"n":262,"o":53.21,"t":"2026-10-08T16:20:00Z","v":10914,"vw":53.25275},{"c":53.145,"h":53.305,"l":53.14,"n":278,"o":53.305,"t":"2026-10-08T16:25:00Z","v":7986,"vw":53.215265},{"c":53.13,"h":53.23,"l":53.13,"n":346,"o":53.145,"t":"2026-10-08T16:30:00Z","v":12094,"vw":53.168882},{"c":53.14,"h":53.18,"l":53.1,"n":386,"o":53.16,"t":"2026-10-08T16:35:00Z","v":17551,"vw":53.148436},{"c":53.07,"h":53.26,"l":53.07,"n":370,"o":53.16,"t":"2026-10-08T16:40:00Z","v":16483,"vw":53.166892},{"c":53.16,"h":53.185,"l":53.06,"n":278,"o":53.06,"t":"2026-10-08T16:45:00Z","v":12527,"vw":53.127682},{"c":53.425,"h":53.425,"l":53.09,"n":376,"o":53.145,"t":"2026-10-08T16:50:00Z","v":13671,"vw":53.232357},{"c":53.575,"h":53.62,"l":53.46,"n":464,"o":53.48,"t":"2026-10-08T16:55:00Z","v":23347,"vw":53.563235},{"c":53.315,"h":53.545,"l":53.23,"n":353,"o":53.52,"t":"2026-10-08T17:00:00Z","v":16289,"vw":53.462362},{"c":53.355,"h":53.39,"l":53.24,"n":546,"o":53.315,"t":"2026-10-08T17:05:00Z","v":23485,"vw":53.311542},{"c":53.42,"h":53.56,"l":53.3601,"n":445,"o":53.45,"t":"2026-10-08T17:10:00Z","v":18310,"vw":53.459444},{"c":53.585,"h":53.585,"l":53.4,"n":403,"o":53.42,"t":"2026-10-08T17:15:00Z","v":36821,"vw":53.454381},{"c":53.695,"h":53.7,"l":53.56,"n":293,"o":53.56,"t":"2026-10-08T17:20:00Z","v":12716,"vw":53.614124},{"c":53.605,"h":53.805,"l":53.5,"n":424,"o":53.72,"t":"2026-10-08T17:25:00Z","v":20269,"vw":53.644542},{"c":53.605,"h":53.64,"l":53.58,"n":376,"o":53.605,"t":"2026-10-08T17:30:00Z","v":19700,"vw":53.606518},{"c":53.61,"h":53.66,"l":53.56,"n":488,"o":53.605,"t":"2026-10-08T17:35:00Z","v":23553,"vw":53.62139},{"c":53.805,"h":53.81,"l":53.62,"n":295,"o":53.62,"t":"2026-10-08T17:40:00Z","v":11202,"vw":53.699119},{"c":53.63,"h":53.805,"l":53.59,"n":388,"o":53.805,"t":"2026-10-08T17:45:00Z","v":19284,"vw":53.679583},{"c":53.6,"h":53.635,"l":53.51,"n":439,"o":53.635,"t":"2026-10-08T17:50:00Z","v":23450,"vw":53.575857},{"c":53.71,"h":53.735,"l":53.605,"n":357,"o":53.615,"t":"2026-10-08T17:55:00Z","v":13008,"vw":53.660742},{"c":53.61,"h":53.71,"l":53.58,"n":309,"o":53.7,"t":"2026-10-08T18:00:00Z","v":12121,"vw":53.646706},{"c":53.7,"h":53.7,"l":53.6,"n":319,"o":53.64,"t":"2026-10-08T18:05:00Z","v":14390,"vw":53.655831},{"c":53.77,"h":53.77,"l":53.63,"n":396,"o":53.67,"t":"2026-10-08T18:10:00Z","v":16011,"vw":53.677956},{"c":53.595,"h":53.83,"l":53.57,"n":400,"o":53.79,"t":"2026-10-08T18:15:00Z","v":18269,"vw":53.667614},{"c":53.61,"h":53.61,"l":53.55,"n":390,"o":53.57,"t":"2026-10-08T18:20:00Z","v":16091,"vw":53.575421},{"c":53.52,"h":53.6,"l":53.52,"n":374,"o":53.59,"t":"2026-10-08T18:25:00Z","v":15065,"vw":53.548827},{"c":53.545,"h":53.58,"l":53.48,"n":335,"o":53.53,"t":"2026-10-08T18:30:00Z","v":10321,"vw":53.544357},{"c":53.64,"h":53.68,"l":53.51,"n":422,"o":53.53,"t":"2026-10-08T18:35:00Z","v":16790,"vw":53.600063},{"c":53.665,"h":53.68,"l":53.61,"n":418,"o":53.66,"t":"2026-10-08T18:40:00Z","v":16605,"vw":53.654264},{"c":53.6,"h":53.64,"l":53.53,"n":525,"o":53.64,"t":"2026-10-08T18:45:00Z","v":17471,"vw":53.597757},{"c":53.5401,"h":53.88,"l":53.46,"n":762,"o":53.63,"t":"2026-10-08T18:50:00Z","v":94149,"vw":53.660147},{"c":53.45,"h":53.55,"l":53.38,"n":596,"o":53.53,"t":"2026-10-08T18:55:00Z","v":35768,"vw":53.494132},{"c":53.59,"h":53.615,"l":53.45,"n":481,"o":53.4773,"t":"2026-10-08T19:00:00Z","v":22346,"vw":53.529771},{"c":53.485,"h":53.605,"l":53.46,"n":564,"o":53.59,"t":"2026-10-08T19:05:00Z","v":22715,"vw":53.526779},{"c":53.46,"h":53.56,"l":53.41,"n":575,"o":53.51,"t":"2026-10-08T19:10:00Z","v":25703,"vw":53.48235},{"c":53.435,"h":53.465,"l":53.43,"n":418,"o":53.465,"t":"2026-10-08T19:15:00Z","v":19202,"vw":53.448353},{"c":53.4,"h":53.48,"l":53.33,"n":634,"o":53.45,"t":"2026-10-08T19:20:00Z","v":34697,"vw":53.398641},{"c":53.37,"h":53.44,"l":53.355,"n":633,"o":53.4,"t":"2026-10-08T19:25:00Z","v":29800,"vw":53.401001},{"c":53.43,"h":53.45,"l":53.36,"n":539,"o":53.39,"t":"2026-10-08T19:30:00Z","v":21272,"vw":53.396681},{"c":53.53,"h":53.565,"l":53.415,"n":679,"o":53.415,"t":"2026-10-08T19:35:00Z","v":32614,"vw":53.508468},{"c":53.575,"h":53.65,"l":53.51,"n":893,"o":53.53,"t":"2026-10-08T19:40:00Z","v":44175,"vw":53.574802},{"c":53.67,"h":53.735,"l":53.575,"n":850,"o":53.575,"t":"2026-10-08T19:45:00Z","v":52892,"vw":53.659316},{"c":53.715,"h":53.745,"l":53.655,"n":1098,"o":53.69,"t":"2026-10-08T19:50:00Z","v":74723,"vw":53.699348},{"c":53.79,"h":53.88,"l":53.71,"n":3689,"o":53.72,"t":"2026-10-08T19:55:00Z","v":244635,"vw":53.80666},{"c":53.79,"h":53.79,"l":53.79,"n":41,"o":53.79,"t":"2026-10-08T20:00:00Z","v":1815077,"vw":53.79},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-10-08T20:40:00Z","v":300,"vw":53.79},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-08T20:50:00Z","v":100,"vw":52.72},{"c":53.9058,"h":53.9058,"l":53.9058,"n":1,"o":53.9058,"t":"2026-10-08T23:05:00Z","v":200,"vw":53.9058},{"c":53.99,"h":53.99,"l":53.99,"n":6,"o":53.99,"t":"2026-10-09T11:15:00Z","v":577,"vw":53.99},{"c":54,"h":54,"l":53.99,"n":3,"o":53.99,"t":"2026-10-09T11:20:00Z","v":4100,"vw":53.998537},{"c":53.93,"h":53.93,"l":53.93,"n":2,"o":53.93,"t":"2026-10-09T12:10:00Z","v":382,"vw":53.93},{"c":53.94,"h":53.94,"l":53.94,"n":2,"o":53.94,"t":"2026-10-09T12:15:00Z","v":200,"vw":53.94},{"c":53.287,"h":53.742,"l":53.0236,"n":154,"o":53.505,"t":"2026-10-09T13:30:00Z","v":21047,"vw":53.110654},{"c":53.197,"h":53.197,"l":52.815,"n":146,"o":52.82,"t":"2026-10-09T13:35:00Z","v":4080,"vw":53.084095},{"c":53.09,"h":53.12,"l":52.9,"n":189,"o":53.02,"t":"2026-10-09T13:40:00Z","v":11604,"vw":53.007056},{"c":53.14,"h":53.19,"l":52.94,"n":173,"o":53.04,"t":"2026-10-09T13:45:00Z","v":14852,"vw":53.125415},{"c":53.235,"h":53.312,"l":53.14,"n":191,"o":53.142,"t":"2026-10-09T13:50:00Z","v":7388,"vw":53.254304},{"c":53.36,"h":53.36,"l":53.14,"n":172,"o":53.235,"t":"2026-10-09T13:55:00Z","v":5367,"vw":53.260637},{"c":53.27,"h":53.41,"l":53.21,"n":216,"o":53.35,"t":"2026-10-09T14:00:00Z","v":7281,"vw":53.32717},{"c":53.24,"h":53.2773,"l":53.16,"n":156,"o":53.23,"t":"2026-10-09T14:05:00Z","v":6795,"vw":53.217076},{"c":53.105,"h":53.24,"l":53.06,"n":199,"o":53.24,"t":"2026-10-09T14:10:00Z","v":14934,"vw":53.112186},{"c":53.08,"h":53.17,"l":52.98,"n":151,"o":53.11,"t":"2026-10-09T14:15:00Z","v":5233,"vw":53.106345},{"c":53.385,"h":53.4098,"l":52.9,"n":406,"o":53,"t":"2026-10-09T14:20:00Z","v":16598,"vw":53.091173},{"c":53.25,"h":53.4,"l":53.24,"n":183,"o":53.38,"t":"2026-10-09T14:25:00Z","v":6716,"vw":53.307325},{"c":53.15,"h":53.28,"l":53.15,"n":311,"o":53.26,"t":"2026-10-09T14:30:00Z","v":15584,"vw":53.24133},{"c":53.31,"h":53.31,"l":53.155,"n":177,"o":53.155,"t":"2026-10-09T14:35:00Z","v":6228,"vw":53.253541},{"c":53.42,"h":53.47,"l":53.29,"n":269,"o":53.32,"t":"2026-10-09T14:40:00Z","v":10673,"vw":53.373656},{"c":53.42,"h":53.52,"l":53.42,"n":134,"o":53.46,"t":"2026-10-09T14:45:00Z","v":5445,"vw":53.462632},{"c":53.38,"h":53.52,"l":53.36,"n":204,"o":53.43,"t":"2026-10-09T14:50:00Z","v":9419,"vw":53.437932},{"c":53.47,"h":53.47,"l":53.385,"n":172,"o":53.44,"t":"2026-10-09T14:55:00Z","v":6212,"vw":53.424405},{"c":53.27,"h":53.49,"l":53.27,"n":331,"o":53.405,"t":"2026-10-09T15:00:00Z","v":16129,"vw":53.419745},{"c":53.02,"h":53.29,"l":53.01,"n":209,"o":53.245,"t":"2026-10-09T15:05:00Z","v":7801,"vw":53.086046},{"c":53.19,"h":53.19,"l":53.02,"n":303,"o":53.02,"t":"2026-10-09T15:10:00Z","v":14633,"vw":53.096094},{"c":53.075,"h":53.31,"l":53.02,"n":360,"o":53.19,"t":"2026-10-09T15:15:00Z","v":22231,"vw":53.159374},{"c":53.02,"h":53.12,"l":53.01,"n":191,"o":53.12,"t":"2026-10-09T15:20:00Z","v":9508,"vw":53.043146},{"c":52.97,"h":53.0396,"l":52.96,"n":213,"o":53.01,"t":"2026-10-09T15:25:00Z","v":6947,"vw":52.984941},{"c":52.955,"h":53.04,"l":52.925,"n":230,"o":52.98,"t":"2026-10-09T15:30:00Z","v":10847,"vw":52.971247},{"c":53.02,"h":53.04,"l":52.99,"n":210,"o":52.99,"t":"2026-10-09T15:35:00Z","v":7610,"vw":53.013056},{"c":53.01,"h":53.08,"l":53.01,"n":172,"o":53.03,"t":"2026-10-09T15:40:00Z","v":7706,"vw":53.040314},{"c":53.01,"h":53.03,"l":52.97,"n":265,"o":52.98,"t":"2026-10-09T15:45:00Z","v":11382,"vw":52.992173},{"c":53.075,"h":53.08,"l":53.015,"n":262,"o":53.02,"t":"2026-10-09T15:50:00Z","v":10704,"vw":53.046558},{"c":53.14,"h":53.14,"l":53.04,"n":236,"o":53.075,"t":"2026-10-09T15:55:00Z","v":9556,"vw":53.068202},{"c":53.13,"h":53.15,"l":53.1,"n":280,"o":53.1,"t":"2026-10-09T16:00:00Z","v":15160,"vw":53.131417},{"c":53.07,"h":53.17,"l":53.06,"n":253,"o":53.13,"t":"2026-10-09T16:05:00Z","v":11365,"vw":53.131743},{"c":53,"h":53.05,"l":52.88,"n":293,"o":53.05,"t":"2026-10-09T16:10:00Z","v":11578,"vw":52.981898},{"c":52.98,"h":53.03,"l":52.95,"n":203,"o":53,"t":"2026-10-09T16:15:00Z","v":9690,"vw":52.991333},{"c":52.875,"h":52.965,"l":52.875,"n":214,"o":52.965,"t":"2026-10-09T16:20:00Z","v":9107,"vw":52.9},{"c":52.87,"h":52.89,"l":52.8,"n":231,"o":52.87,"t":"2026-10-09T16:25:00Z","v":11657,"vw":52.841936},{"c":52.89,"h":52.96,"l":52.875,"n":308,"o":52.88,"t":"2026-10-09T16:30:00Z","v":13755,"vw":52.908989},{"c":52.96,"h":52.96,"l":52.89,"n":209,"o":52.89,"t":"2026-10-09T16:35:00Z","v":8000,"vw":52.917925},{"c":52.95,"h":52.97,"l":52.82,"n":327,"o":52.95,"t":"2026-10-09T16:40:00Z","v":14526,"vw":52.898035},{"c":52.955,"h":52.99,"l":52.92,"n":234,"o":52.94,"t":"2026-10-09T16:45:00Z","v":8424,"vw":52.9616},{"c":52.9,"h":52.99,"l":52.88,"n":270,"o":52.97,"t":"2026-10-09T16:50:00Z","v":13490,"vw":52.942569},{"c":52.8,"h":52.9,"l":52.8,"n":338,"o":52.895,"t":"2026-10-09T16:55:00Z","v":13634,"vw":52.873465},{"c":52.89,"h":52.93,"l":52.76,"n":304,"o":52.79,"t":"2026-10-09T17:00:00Z","v":12960,"vw":52.84577},{"c":52.91,"h":52.93,"l":52.88,"n":204,"o":52.895,"t":"2026-10-09T17:05:00Z","v":7033,"vw":52.903113},{"c":52.79,"h":52.91,"l":52.79,"n":380,"o":52.91,"t":"2026-10-09T17:10:00Z","v":16566,"vw":52.842257},{"c":52.81,"h":52.83,"l":52.78,"n":323,"o":52.8199,"t":"2026-10-09T17:15:00Z","v":14529,"vw":52.811919},{"c":52.725,"h":52.84,"l":52.725,"n":287,"o":52.82,"t":"2026-10-09T17:20:00Z","v":14748,"vw":52.795259},{"c":52.74,"h":52.82,"l":52.7,"n":480,"o":52.715,"t":"2026-10-09T17:25:00Z","v":39310,"vw":52.724125},{"c":52.63,"h":52.73,"l":52.53,"n":640,"o":52.73,"t":"2026-10-09T17:30:00Z","v":65555,"vw":52.620786},{"c":52.505,"h":52.67,"l":52.45,"n":422,"o":52.63,"t":"2026-10-09T17:35:00Z","v":19721,"vw":52.564094},{"c":52.5899,"h":52.6,"l":52.47,"n":349,"o":52.52,"t":"2026-10-09T17:40:00Z","v":16526,"vw":52.541001},{"c":52.63,"h":52.63,"l":52.54,"n":326,"o":52.565,"t":"2026-10-09T17:45:00Z","v":16110,"vw":52.593243},{"c":52.705,"h":52.74,"l":52.6215,"n":347,"o":52.65,"t":"2026-10-09T17:50:00Z","v":20430,"vw":52.689682},{"c":52.77,"h":52.8,"l":52.69,"n":311,"o":52.7,"t":"2026-10-09T17:55:00Z","v":12624,"vw":52.741588},{"c":53.01,"h":53.01,"l":52.73,"n":561,"o":52.76,"t":"2026-10-09T18:00:00Z","v":41655,"vw":52.857151},{"c":52.9875,"h":53.09,"l":52.8701,"n":443,"o":52.925,"t":"2026-10-09T18:05:00Z","v":46138,"vw":52.954817},{"c":52.97,"h":53.11,"l":52.97,"n":308,"o":52.995,"t":"2026-10-09T18:10:00Z","v":15834,"vw":53.024199},{"c":52.945,"h":52.96,"l":52.85,"n":308,"o":52.96,"t":"2026-10-09T18:15:00Z","v":12896,"vw":52.929627},{"c":52.995,"h":53.04,"l":52.905,"n":308,"o":52.945,"t":"2026-10-09T18:20:00Z","v":21598,"vw":52.95047},{"c":52.995,"h":53.03,"l":52.975,"n":329,"o":52.995,"t":"2026-10-09T18:25:00Z","v":17432,"vw":53.002938},{"c":52.87,"h":53.01,"l":52.84,"n":412,"o":52.995,"t":"2026-10-09T18:30:00Z","v":18558,"vw":52.900803},{"c":52.755,"h":52.89,"l":52.73,"n":318,"o":52.87,"t":"2026-10-09T18:35:00Z","v":15046,"vw":52.816147},{"c":52.68,"h":52.76,"l":52.66,"n":282,"o":52.76,"t":"2026-10-09T18:40:00Z","v":11446,"vw":52.723357},{"c":52.7772,"h":52.79,"l":52.67,"n":522,"o":52.69,"t":"2026-10-09T18:45:00Z","v":24272,"vw":52.717359},{"c":52.7,"h":52.83,"l":52.67,"n":473,"o":52.78,"t":"2026-10-09T18:50:00Z","v":22290,"vw":52.739306},{"c":52.78,"h":52.805,"l":52.675,"n":362,"o":52.71,"t":"2026-10-09T18:55:00Z","v":14050,"vw":52.723631},{"c":52.845,"h":52.86,"l":52.79,"n":349,"o":52.795,"t":"2026-10-09T19:00:00Z","v":17928,"vw":52.808892},{"c":52.89,"h":52.89,"l":52.825,"n":334,"o":52.845,"t":"2026-10-09T19:05:00Z","v":15280,"vw":52.841628},{"c":52.84,"h":52.89,"l":52.79,"n":401,"o":52.865,"t":"2026-10-09T19:10:00Z","v":16020,"vw":52.828094},{"c":52.9403,"h":52.99,"l":52.81,"n":441,"o":52.825,"t":"2026-10-09T19:15:00Z","v":24160,"vw":52.88609},{"c":52.91,"h":53,"l":52.88,"n":422,"o":52.97,"t":"2026-10-09T19:20:00Z","v":19927,"vw":52.942383},{"c":52.905,"h":52.96,"l":52.9,"n":452,"o":52.905,"t":"2026-10-09T19:25:00Z","v":18759,"vw":52.929561},{"c":52.815,"h":52.92,"l":52.8,"n":760,"o":52.89,"t":"2026-10-09T19:30:00Z","v":42213,"vw":52.85948},{"c":52.935,"h":52.94,"l":52.8,"n":724,"o":52.815,"t":"2026-10-09T19:35:00Z","v":38928,"vw":52.865338},{"c":52.725,"h":52.95,"l":52.71,"n":725,"o":52.935,"t":"2026-10-09T19:40:00Z","v":38576,"vw":52.863721},{"c":52.825,"h":52.84,"l":52.66,"n":923,"o":52.725,"t":"2026-10-09T19:45:00Z","v":57985,"vw":52.712067},{"c":52.71,"h":52.84,"l":52.6,"n":1182,"o":52.81,"t":"2026-10-09T19:50:00Z","v":82411,"vw":52.695536},{"c":52.63,"h":52.82,"l":52.595,"n":3519,"o":52.7,"t":"2026-10-09T19:55:00Z","v":276514,"vw":52.689663},{"c":52.61,"h":52.61,"l":52.61,"n":46,"o":52.61,"t":"2026-10-09T20:00:00Z","v":379027,"vw":52.61},{"c":52.278,"h":52.278,"l":52.278,"n":1,"o":52.278,"t":"2026-10-09T21:00:00Z","v":200,"vw":52.278},{"c":52.55,"h":52.55,"l":52.55,"n":20,"o":52.55,"t":"2026-10-12T11:00:00Z","v":425,"vw":52.55},{"c":52.33,"h":52.562,"l":51.8,"n":233,"o":52.21,"t":"2026-10-12T13:30:00Z","v":28439,"vw":52.102747},{"c":52.093,"h":52.327,"l":52.087,"n":82,"o":52.325,"t":"2026-10-12T13:35:00Z","v":4000,"vw":52.233296},{"c":52.15,"h":52.21,"l":51.9,"n":171,"o":52.04,"t":"2026-10-12T13:40:00Z","v":6167,"vw":52.045639},{"c":51.69,"h":52.0617,"l":51.69,"n":239,"o":52.0617,"t":"2026-10-12T13:45:00Z","v":6123,"vw":51.882685},{"c":51.7,"h":51.78,"l":51.67,"n":231,"o":51.675,"t":"2026-10-12T13:50:00Z","v":9099,"vw":51.716247},{"c":51.725,"h":51.7976,"l":51.71,"n":297,"o":51.715,"t":"2026-10-12T13:55:00Z","v":13284,"vw":51.745374},{"c":51.775,"h":51.8225,"l":51.69,"n":314,"o":51.705,"t":"2026-10-12T14:00:00Z","v":12638,"vw":51.774993},{"c":51.9,"h":51.9,"l":51.6801,"n":232,"o":51.775,"t":"2026-10-12T14:05:00Z","v":6438,"vw":51.830383},{"c":52.03,"h":52.05,"l":51.855,"n":334,"o":51.855,"t":"2026-10-12T14:10:00Z","v":9843,"vw":51.940059},{"c":52.085,"h":52.11,"l":52.01,"n":277,"o":52.03,"t":"2026-10-12T14:15:00Z","v":10136,"vw":52.062749},{"c":51.88,"h":52.17,"l":51.85,"n":445,"o":52.13,"t":"2026-10-12T14:20:00Z","v":17227,"vw":52.006889},{"c":51.84,"h":51.98,"l":51.81,"n":299,"o":51.89,"t":"2026-10-12T14:25:00Z","v":7633,"vw":51.869884},{"c":51.83,"h":51.9347,"l":51.83,"n":213,"o":51.84,"t":"2026-10-12T14:30:00Z","v":8049,"vw":51.876497},{"c":51.85,"h":51.955,"l":51.84,"n":219,"o":51.875,"t":"2026-10-12T14:35:00Z","v":6877,"vw":51.901735},{"c":51.8,"h":51.87,"l":51.8,"n":241,"o":51.82,"t":"2026-10-12T14:40:00Z","v":9528,"vw":51.835032},{"c":51.9,"h":51.93,"l":51.8,"n":213,"o":51.8,"t":"2026-10-12T14:45:00Z","v":7327,"vw":51.854786},{"c":51.98,"h":52.01,"l":51.9,"n":246,"o":51.9,"t":"2026-10-12T14:50:00Z","v":9898,"vw":51.964061},{"c":51.96,"h":52.025,"l":51.92,"n":263,"o":51.98,"t":"2026-10-12T14:55:00Z","v":8767,"vw":51.982972},{"c":52.04,"h":52.04,"l":51.99,"n":162,"o":52.03,"t":"2026-10-12T15:00:00Z","v":4612,"vw":52.010861},{"c":52.15,"h":52.15,"l":51.98,"n":422,"o":52.005,"t":"2026-10-12T15:05:00Z","v":20856,"vw":52.038437},{"c":52.015,"h":52.2,"l":51.97,"n":327,"o":52.135,"t":"2026-10-12T15:10:00Z","v":11834,"vw":52.100603},{"c":51.96,"h":52.095,"l":51.92,"n":302,"o":52.015,"t":"2026-10-12T15:15:00Z","v":16496,"vw":51.976143},{"c":51.94,"h":51.9805,"l":51.88,"n":106,"o":51.965,"t":"2026-10-12T15:20:00Z","v":2893,"vw":51.941085},{"c":51.845,"h":51.915,"l":51.84,"n":255,"o":51.915,"t":"2026-10-12T15:25:00Z","v":8979,"vw":51.872036},{"c":51.9,"h":51.91,"l":51.83,"n":304,"o":51.855,"t":"2026-10-12T15:30:00Z","v":12134,"vw":51.879517},{"c":51.88,"h":51.91,"l":51.86,"n":219,"o":51.89,"t":"2026-10-12T15:35:00Z","v":7046,"vw":51.891306},{"c":51.91,"h":51.92,"l":51.835,"n":176,"o":51.88,"t":"2026-10-12T15:40:00Z","v":7196,"vw":51.877896},{"c":51.82,"h":51.88,"l":51.81,"n":235,"o":51.88,"t":"2026-10-12T15:45:00Z","v":5754,"vw":51.836143},{"c":51.825,"h":51.855,"l":51.78,"n":171,"o":51.855,"t":"2026-10-12T15:50:00Z","v":3806,"vw":51.816767},{"c":51.74,"h":51.78,"l":51.715,"n":238,"o":51.78,"t":"2026-10-12T15:55:00Z","v":7646,"vw":51.743204},{"c":51.71,"h":51.75,"l":51.7,"n":282,"o":51.735,"t":"2026-10-12T16:00:00Z","v":11595,"vw":51.731508},{"c":51.77,"h":51.7981,"l":51.71,"n":172,"o":51.71,"t":"2026-10-12T16:05:00Z","v":6363,"vw":51.771494},{"c":51.7327,"h":51.795,"l":51.72,"n":176,"o":51.75,"t":"2026-10-12T16:10:00Z","v":5676,"vw":51.756443},{"c":51.75,"h":51.75,"l":51.7,"n":219,"o":51.71,"t":"2026-10-12T16:15:00Z","v":7701,"vw":51.73176},{"c":51.669,"h":51.73,"l":51.669,"n":303,"o":51.73,"t":"2026-10-12T16:20:00Z","v":10528,"vw":51.705415},{"c":51.5877,"h":51.67,"l":51.5877,"n":186,"o":51.655,"t":"2026-10-12T16:25:00Z","v":6794,"vw":51.625266},{"c":51.53,"h":51.67,"l":51.5,"n":493,"o":51.58,"t":"2026-10-12T16:30:00Z","v":26906,"vw":51.563648},{"c":51.56,"h":51.64,"l":51.48,"n":234,"o":51.57,"t":"2026-10-12T16:35:00Z","v":9792,"vw":51.58196},{"c":51.53,"h":51.605,"l":51.53,"n":154,"o":51.605,"t":"2026-10-12T16:40:00Z","v":5630,"vw":51.566391},{"c":51.64,"h":51.64,"l":51.53,"n":325,"o":51.53,"t":"2026-10-12T16:45:00Z","v":17256,"vw":51.567387},{"c":51.61,"h":51.63,"l":51.56,"n":257,"o":51.63,"t":"2026-10-12T16:50:00Z","v":9717,"vw":51.595805},{"c":51.57,"h":51.68,"l":51.57,"n":309,"o":51.615,"t":"2026-10-12T16:55:00Z","v":14829,"vw":51.614679},{"c":51.71,"h":51.72,"l":51.585,"n":239,"o":51.6,"t":"2026-10-12T17:00:00Z","v":5827,"vw":51.649246},{"c":51.745,"h":51.745,"l":51.66,"n":184,"o":51.69,"t":"2026-10-12T17:05:00Z","v":5113,"vw":51.722392},{"c":51.81,"h":51.81,"l":51.74,"n":304,"o":51.745,"t":"2026-10-12T17:10:00Z","v":11008,"vw":51.770972},{"c":51.81,"h":51.85,"l":51.7601,"n":258,"o":51.85,"t":"2026-10-12T17:15:00Z","v":5880,"vw":51.811072},{"c":51.765,"h":51.81,"l":51.76,"n":257,"o":51.785,"t":"2026-10-12T17:20:00Z","v":9344,"vw":51.787662},{"c":51.73,"h":51.765,"l":51.73,"n":269,"o":51.765,"t":"2026-10-12T17:25:00Z","v":12435,"vw":51.743607},{"c":51.53,"h":51.77,"l":51.525,"n":366,"o":51.74,"t":"2026-10-12T17:30:00Z","v":12508,"vw":51.671981},{"c":51.59,"h":51.59,"l":51.53,"n":228,"o":51.537,"t":"2026-10-12T17:35:00Z","v":7505,"vw":51.571223},{"c":51.52,"h":51.58,"l":51.52,"n":208,"o":51.565,"t":"2026-10-12T17:40:00Z","v":4478,"vw":51.542303},{"c":51.52,"h":51.53,"l":51.4901,"n":315,"o":51.52,"t":"2026-10-12T17:45:00Z","v":11770,"vw":51.517106},{"c":51.427,"h":51.5,"l":51.395,"n":337,"o":51.5,"t":"2026-10-12T17:50:00Z","v":11081,"vw":51.460879},{"c":51.42,"h":51.46,"l":51.39,"n":386,"o":51.41,"t":"2026-10-12T17:55:00Z","v":13890,"vw":51.425849},{"c":51.49,"h":51.49,"l":51.39,"n":302,"o":51.4,"t":"2026-10-12T18:00:00Z","v":11499,"vw":51.458568},{"c":51.405,"h":51.48,"l":51.405,"n":270,"o":51.48,"t":"2026-10-12T18:05:00Z","v":7914,"vw":51.447182},{"c":51.314,"h":51.43,"l":51.29,"n":260,"o":51.405,"t":"2026-10-12T18:10:00Z","v":8302,"vw":51.374492},{"c":51.28,"h":51.305,"l":51.26,"n":315,"o":51.305,"t":"2026-10-12T18:15:00Z","v":12306,"vw":51.276269},{"c":51.265,"h":51.33,"l":51.265,"n":329,"o":51.28,"t":"2026-10-12T18:20:00Z","v":10837,"vw":51.302911},{"c":51.12,"h":51.32,"l":51.07,"n":414,"o":51.28,"t":"2026-10-12T18:25:00Z","v":14970,"vw":51.172237},{"c":51.13,"h":51.1623,"l":51.07,"n":217,"o":51.12,"t":"2026-10-12T18:30:00Z","v":6368,"vw":51.1267},{"c":51.15,"h":51.15,"l":51.11,"n":193,"o":51.125,"t":"2026-10-12T18:35:00Z","v":9917,"vw":51.130405},{"c":51.11,"h":51.16,"l":51.08,"n":308,"o":51.14,"t":"2026-10-12T18:40:00Z","v":11029,"vw":51.121239},{"c":51.045,"h":51.14,"l":51.04,"n":342,"o":51.14,"t":"2026-10-12T18:45:00Z","v":11573,"vw":51.090734},{"c":50.94,"h":51.05,"l":50.94,"n":395,"o":51.04,"t":"2026-10-12T18:50:00Z","v":15853,"vw":50.989027},{"c":50.9,"h":50.9301,"l":50.82,"n":633,"o":50.9301,"t":"2026-10-12T18:55:00Z","v":21366,"vw":50.888569},{"c":50.77,"h":50.8757,"l":50.765,"n":381,"o":50.87,"t":"2026-10-12T19:00:00Z","v":16913,"vw":50.814845},{"c":50.72,"h":50.775,"l":50.705,"n":508,"o":50.76,"t":"2026-10-12T19:05:00Z","v":17807,"vw":50.748139},{"c":50.715,"h":50.74,"l":50.695,"n":427,"o":50.705,"t":"2026-10-12T19:10:00Z","v":19619,"vw":50.716549},{"c":50.65,"h":50.74,"l":50.65,"n":406,"o":50.69,"t":"2026-10-12T19:15:00Z","v":15638,"vw":50.700946},{"c":50.68,"h":50.68,"l":50.615,"n":607,"o":50.63,"t":"2026-10-12T19:20:00Z","v":24638,"vw":50.650501},{"c":50.72,"h":50.74,"l":50.63,"n":589,"o":50.6751,"t":"2026-10-12T19:25:00Z","v":22380,"vw":50.685509},{"c":50.675,"h":50.73,"l":50.6,"n":665,"o":50.715,"t":"2026-10-12T19:30:00Z","v":26699,"vw":50.680333},{"c":50.85,"h":50.87,"l":50.65,"n":853,"o":50.69,"t":"2026-10-12T19:35:00Z","v":43843,"vw":50.721086},{"c":50.8475,"h":50.93,"l":50.78,"n":1215,"o":50.82,"t":"2026-10-12T19:40:00Z","v":70596,"vw":50.857807},{"c":50.85,"h":50.87,"l":50.675,"n":1112,"o":50.845,"t":"2026-10-12T19:45:00Z","v":65457,"vw":50.766428},{"c":50.595,"h":50.8,"l":50.555,"n":1540,"o":50.8,"t":"2026-10-12T19:50:00Z","v":88260,"vw":50.663465},{"c":50.71,"h":50.74,"l":50.58,"n":4826,"o":50.595,"t":"2026-10-12T19:55:00Z","v":381057,"vw":50.647522},{"c":50.69,"h":50.69,"l":50.69,"n":63,"o":50.69,"t":"2026-10-12T20:00:00Z","v":566746,"vw":50.69},{"c":50.69,"h":50.69,"l":50.69,"n":1,"o":50.69,"t":"2026-10-12T20:35:00Z","v":400,"vw":50.69},{"c":50.4491,"h":50.4491,"l":50.4491,"n":1,"o":50.4491,"t":"2026-10-12T21:10:00Z","v":618,"vw":50.4491},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-10-12T23:20:00Z","v":100,"vw":50.85},{"c":51,"h":51.01,"l":51,"n":4,"o":51.01,"t":"2026-10-13T11:10:00Z","v":486,"vw":51.002564},{"c":51,"h":51.01,"l":51,"n":4,"o":51.01,"t":"2026-10-13T11:15:00Z","v":370,"vw":51.003115},{"c":51.132,"h":51.25,"l":50.46,"n":180,"o":50.46,"t":"2026-10-13T13:30:00Z","v":36247,"vw":50.916877},{"c":50.88,"h":51.31,"l":50.83,"n":202,"o":51.21,"t":"2026-10-13T13:35:00Z","v":11727,"vw":51.03918},{"c":50.945,"h":50.97,"l":50.8,"n":176,"o":50.81,"t":"2026-10-13T13:40:00Z","v":10533,"vw":50.863541},{"c":50.84,"h":51.1082,"l":50.81,"n":267,"o":51.03,"t":"2026-10-13T13:45:00Z","v":11693,"vw":50.951904},{"c":50.665,"h":50.887,"l":50.52,"n":363,"o":50.887,"t":"2026-10-13T13:50:00Z","v":19447,"vw":50.67376},{"c":50.2797,"h":50.665,"l":50.15,"n":378,"o":50.665,"t":"2026-10-13T13:55:00Z","v":27037,"vw":50.535623},{"c":50.195,"h":50.5,"l":49.99,"n":482,"o":50.16,"t":"2026-10-13T14:00:00Z","v":32420,"vw":50.135463},{"c":50.28,"h":50.28,"l":50.13,"n":212,"o":50.195,"t":"2026-10-13T14:05:00Z","v":8810,"vw":50.198624},{"c":50.22,"h":50.33,"l":50.22,"n":184,"o":50.3299,"t":"2026-10-13T14:10:00Z","v":6344,"vw":50.291664},{"c":50.26,"h":50.32,"l":50.21,"n":277,"o":50.255,"t":"2026-10-13T14:15:00Z","v":8245,"vw":50.268222},{"c":50.365,"h":50.42,"l":50.23,"n":316,"o":50.235,"t":"2026-10-13T14:20:00Z","v":22617,"vw":50.348018},{"c":50.29,"h":50.37,"l":50.29,"n":164,"o":50.37,"t":"2026-10-13T14:25:00Z","v":4658,"vw":50.330639},{"c":50.31,"h":50.39,"l":50.25,"n":364,"o":50.32,"t":"2026-10-13T14:30:00Z","v":15317,"vw":50.327135},{"c":50.38,"h":50.43,"l":50.35,"n":267,"o":50.35,"t":"2026-10-13T14:35:00Z","v":5858,"vw":50.393067},{"c":50.35,"h":50.4,"l":50.345,"n":249,"o":50.36,"t":"2026-10-13T14:40:00Z","v":7108,"vw":50.370217},{"c":50.33,"h":50.4,"l":50.315,"n":374,"o":50.35,"t":"2026-10-13T14:45:00Z","v":11834,"vw":50.356368},{"c":50.36,"h":50.37,"l":50.3,"n":312,"o":50.33,"t":"2026-10-13T14:50:00Z","v":10492,"vw":50.331966},{"c":50.25,"h":50.38,"l":50.23,"n":368,"o":50.345,"t":"2026-10-13T14:55:00Z","v":17470,"vw":50.311367},{"c":50.265,"h":50.27,"l":50.21,"n":352,"o":50.245,"t":"2026-10-13T15:00:00Z","v":12087,"vw":50.248405},{"c":50.235,"h":50.31,"l":50.235,"n":453,"o":50.28,"t":"2026-10-13T15:05:00Z","v":24139,"vw":50.276137},{"c":50.205,"h":50.245,"l":50.18,"n":359,"o":50.245,"t":"2026-10-13T15:10:00Z","v":11512,"vw":50.206381},{"c":50.21,"h":50.22,"l":50.16,"n":290,"o":50.205,"t":"2026-10-13T15:15:00Z","v":16770,"vw":50.184572},{"c":50.205,"h":50.23,"l":50.115,"n":341,"o":50.21,"t":"2026-10-13T15:20:00Z","v":22782,"vw":50.157438},{"c":50.195,"h":50.22,"l":50.185,"n":218,"o":50.205,"t":"2026-10-13T15:25:00Z","v":7791,"vw":50.205603},{"c":50.22,"h":50.24,"l":50.19,"n":230,"o":50.19,"t":"2026-10-13T15:30:00Z","v":9752,"vw":50.212188},{"c":50.22,"h":50.3,"l":50.18,"n":354,"o":50.2,"t":"2026-10-13T15:35:00Z","v":21060,"vw":50.230848},{"c":50.17,"h":50.26,"l":50.16,"n":253,"o":50.245,"t":"2026-10-13T15:40:00Z","v":9088,"vw":50.212167},{"c":50.055,"h":50.16,"l":50.05,"n":317,"o":50.16,"t":"2026-10-13T15:45:00Z","v":13949,"vw":50.099317},{"c":50.07,"h":50.1,"l":50.03,"n":287,"o":50.06,"t":"2026-10-13T15:50:00Z","v":15930,"vw":50.065809},{"c":49.91,"h":50.11,"l":49.91,"n":524,"o":50.07,"t":"2026-10-13T15:55:00Z","v":28143,"vw":50.051517},{"c":50.095,"h":50.19,"l":49.91,"n":551,"o":49.93,"t":"2026-10-13T16:00:00Z","v":88654,"vw":50.009626},{"c":50.03,"h":50.13,"l":50,"n":639,"o":50.09,"t":"2026-10-13T16:05:00Z","v":65280,"vw":50.071972},{"c":50.15,"h":50.15,"l":50.06,"n":289,"o":50.06,"t":"2026-10-13T16:10:00Z","v":16434,"vw":50.104399},{"c":50.23,"h":50.26,"l":50.14,"n":336,"o":50.15,"t":"2026-10-13T16:15:00Z","v":11643,"vw":50.19987},{"c":50.295,"h":50.38,"l":50.235,"n":449,"o":50.235,"t":"2026-10-13T16:20:00Z","v":29736,"vw":50.296053},{"c":50.28,"h":50.34,"l":50.27,"n":549,"o":50.295,"t":"2026-10-13T16:25:00Z","v":44020,"vw":50.303381},{"c":50.415,"h":50.44,"l":50.27,"n":477,"o":50.27,"t":"2026-10-13T16:30:00Z","v":25865,"vw":50.35359},{"c":50.45,"h":50.51,"l":50.3901,"n":554,"o":50.415,"t":"2026-10-13T16:35:00Z","v":42611,"vw":50.467432},{"c":50.565,"h":50.6,"l":50.36,"n":595,"o":50.465,"t":"2026-10-13T16:40:00Z","v":43951,"vw":50.468624},{"c":50.635,"h":50.7,"l":50.55,"n":344,"o":50.61,"t":"2026-10-13T16:45:00Z","v":11908,"vw":50.590818},{"c":50.7,"h":50.83,"l":50.635,"n":545,"o":50.635,"t":"2026-10-13T16:50:00Z","v":35079,"vw":50.756802},{"c":50.7,"h":50.73,"l":50.68,"n":284,"o":50.7,"t":"2026-10-13T16:55:00Z","v":6577,"vw":50.703887},{"c":50.34,"h":50.84,"l":49.83,"n":3463,"o":50.69,"t":"2026-10-13T17:00:00Z","v":380391,"vw":50.388649},{"c":50.13,"h":50.4994,"l":50.13,"n":1257,"o":50.25,"t":"2026-10-13T17:05:00Z","v":123819,"vw":50.258701},{"c":50.325,"h":50.5,"l":50.13,"n":474,"o":50.13,"t":"2026-10-13T17:10:00Z","v":35086,"vw":50.299439},{"c":50.105,"h":50.31,"l":49.98,"n":695,"o":50.3,"t":"2026-10-13T17:15:00Z","v":42992,"vw":50.110283},{"c":50.18,"h":50.18,"l":50.025,"n":425,"o":50.105,"t":"2026-10-13T17:20:00Z","v":19623,"vw":50.077835},{"c":50.3,"h":50.3,"l":50.155,"n":339,"o":50.16,"t":"2026-10-13T17:25:00Z","v":12230,"vw":50.213901},{"c":50.22,"h":50.29,"l":50.17,"n":353,"o":50.26,"t":"2026-10-13T17:30:00Z","v":15226,"vw":50.226875},{"c":50.21,"h":50.24,"l":50.11,"n":250,"o":50.17,"t":"2026-10-13T17:35:00Z","v":8413,"vw":50.163108},{"c":50.29,"h":50.29,"l":50.13,"n":367,"o":50.21,"t":"2026-10-13T17:40:00Z","v":14328,"vw":50.205987},{"c":50.17,"h":50.3,"l":50.14,"n":317,"o":50.27,"t":"2026-10-13T17:45:00Z","v":12158,"vw":50.205856},{"c":50.125,"h":50.17,"l":50.07,"n":388,"o":50.17,"t":"2026-10-13T17:50:00Z","v":17865,"vw":50.110451},{"c":50.145,"h":50.2,"l":50.08,"n":271,"o":50.13,"t":"2026-10-13T17:55:00Z","v":11039,"vw":50.14633},{"c":50.265,"h":50.265,"l":50.165,"n":268,"o":50.17,"t":"2026-10-13T18:00:00Z","v":10007,"vw":50.216379},{"c":50.415,"h":50.49,"l":50.265,"n":403,"o":50.265,"t":"2026-10-13T18:05:00Z","v":16366,"vw":50.402797},{"c":50.39,"h":50.44,"l":50.36,"n":258,"o":50.44,"t":"2026-10-13T18:10:00Z","v":12827,"vw":50.392275},{"c":50.395,"h":50.395,"l":50.3,"n":317,"o":50.36,"t":"2026-10-13T18:15:00Z","v":16482,"vw":50.363726},{"c":50.43,"h":50.5,"l":50.38,"n":291,"o":50.38,"t":"2026-10-13T18:20:00Z","v":12407,"vw":50.446154},{"c":50.42,"h":50.485,"l":50.4,"n":286,"o":50.44,"t":"2026-10-13T18:25:00Z","v":13924,"vw":50.430615},{"c":50.285,"h":50.425,"l":50.275,"n":371,"o":50.425,"t":"2026-10-13T18:30:00Z","v":14758,"vw":50.340886},{"c":50.3,"h":50.35,"l":50.285,"n":214,"o":50.32,"t":"2026-10-13T18:35:00Z","v":8396,"vw":50.316675},{"c":50.405,"h":50.43,"l":50.3,"n":414,"o":50.3,"t":"2026-10-13T18:40:00Z","v":17650,"vw":50.366117},{"c":50.485,"h":50.5,"l":50.405,"n":328,"o":50.405,"t":"2026-10-13T18:45:00Z","v":14427,"vw":50.458441},{"c":50.63,"h":50.63,"l":50.48,"n":679,"o":50.485,"t":"2026-10-13T18:50:00Z","v":48475,"vw":50.530918},{"c":50.65,"h":50.715,"l":50.6,"n":598,"o":50.63,"t":"2026-10-13T18:55:00Z","v":28078,"vw":50.656602},{"c":50.71,"h":50.71,"l":50.58,"n":461,"o":50.62,"t":"2026-10-13T19:00:00Z","v":22294,"vw":50.61443},{"c":50.645,"h":50.71,"l":50.62,"n":439,"o":50.675,"t":"2026-10-13T19:05:00Z","v":26447,"vw":50.657002},{"c":50.685,"h":50.74,"l":50.62,"n":639,"o":50.66,"t":"2026-10-13T19:10:00Z","v":35898,"vw":50.665968},{"c":50.66,"h":50.685,"l":50.57,"n":563,"o":50.685,"t":"2026-10-13T19:15:00Z","v":27422,"vw":50.633},{"c":50.64,"h":50.65,"l":50.52,"n":572,"o":50.64,"t":"2026-10-13T19:20:00Z","v":27481,"vw":50.582715},{"c":50.73,"h":50.78,"l":50.625,"n":745,"o":50.625,"t":"2026-10-13T19:25:00Z","v":42172,"vw":50.715909},{"c":50.69,"h":50.79,"l":50.665,"n":654,"o":50.73,"t":"2026-10-13T19:30:00Z","v":30203,"vw":50.726237},{"c":50.865,"h":50.87,"l":50.68,"n":792,"o":50.7,"t":"2026-10-13T19:35:00Z","v":47087,"vw":50.775595},{"c":50.87,"h":50.88,"l":50.76,"n":1112,"o":50.87,"t":"2026-10-13T19:40:00Z","v":62779,"vw":50.833364},{"c":51.03,"h":51.04,"l":50.85,"n":1293,"o":50.865,"t":"2026-10-13T19:45:00Z","v":62937,"vw":50.930912},{"c":51.09,"h":51.1,"l":51.01,"n":1414,"o":51.02,"t":"2026-10-13T19:50:00Z","v":88442,"vw":51.06421},{"c":50.82,"h":51.125,"l":50.81,"n":4464,"o":51.09,"t":"2026-10-13T19:55:00Z","v":326952,"vw":50.916219},{"c":50.81,"h":50.81,"l":50.81,"n":51,"o":50.81,"t":"2026-10-13T20:00:00Z","v":519120,"vw":50.81},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-10-13T20:35:00Z","v":1037,"vw":50.81},{"c":50.96,"h":50.96,"l":50.96,"n":2,"o":50.96,"t":"2026-10-14T08:00:00Z","v":298,"vw":50.96},{"c":49.83,"h":49.83,"l":49.83,"n":19,"o":49.83,"t":"2026-10-14T13:05:00Z","v":433,"vw":49.83},{"c":50.3,"h":50.3,"l":50.3,"n":5,"o":50.3,"t":"2026-10-14T13:10:00Z","v":2130,"vw":50.3},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-14T13:15:00Z","v":100,"vw":50.3},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-14T13:20:00Z","v":200,"vw":50.3},{"c":50.32,"h":50.352,"l":50,"n":661,"o":50,"t":"2026-10-14T13:30:00Z","v":23756,"vw":50.047661},{"c":50.445,"h":50.64,"l":50.15,"n":195,"o":50.325,"t":"2026-10-14T13:35:00Z","v":13454,"vw":50.474559},{"c":50.05,"h":50.43,"l":49.86,"n":303,"o":50.27,"t":"2026-10-14T13:40:00Z","v":17839,"vw":50.115422},{"c":50.13,"h":50.24,"l":50.045,"n":135,"o":50.045,"t":"2026-10-14T13:45:00Z","v":5865,"vw":50.171608},{"c":49.62,"h":50.31,"l":49.62,"n":483,"o":50.125,"t":"2026-10-14T13:50:00Z","v":33062,"vw":49.925852},{"c":49.485,"h":49.7399,"l":49.32,"n":617,"o":49.6152,"t":"2026-10-14T13:55:00Z","v":60390,"vw":49.476525},{"c":49.29,"h":49.65,"l":49.132,"n":774,"o":49.485,"t":"2026-10-14T14:00:00Z","v":60535,"vw":49.248759},{"c":49.212,"h":49.54,"l":49.212,"n":503,"o":49.235,"t":"2026-10-14T14:05:00Z","v":26352,"vw":49.330382},{"c":49.1351,"h":49.225,"l":49.05,"n":360,"o":49.22,"t":"2026-10-14T14:10:00Z","v":41259,"vw":49.134983},{"c":49.239,"h":49.325,"l":49.095,"n":586,"o":49.135,"t":"2026-10-14T14:15:00Z","v":41156,"vw":49.202268},{"c":49.345,"h":49.4,"l":49.216,"n":283,"o":49.285,"t":"2026-10-14T14:20:00Z","v":18538,"vw":49.309615},{"c":49.325,"h":49.42,"l":49.325,"n":174,"o":49.375,"t":"2026-10-14T14:25:00Z","v":5252,"vw":49.360254},{"c":49.32,"h":49.39,"l":49.3,"n":327,"o":49.35,"t":"2026-10-14T14:30:00Z","v":17596,"vw":49.340688},{"c":49.375,"h":49.42,"l":49.28,"n":404,"o":49.335,"t":"2026-10-14T14:35:00Z","v":21886,"vw":49.348962},{"c":49.42,"h":49.5254,"l":49.375,"n":365,"o":49.375,"t":"2026-10-14T14:40:00Z","v":12760,"vw":49.460931},{"c":49.19,"h":49.38,"l":49.186,"n":389,"o":49.34,"t":"2026-10-14T14:45:00Z","v":15690,"vw":49.310097},{"c":49.17,"h":49.27,"l":49.16,"n":356,"o":49.1639,"t":"2026-10-14T14:50:00Z","v":13456,"vw":49.199468},{"c":49.235,"h":49.27,"l":49.16,"n":280,"o":49.165,"t":"2026-10-14T14:55:00Z","v":8905,"vw":49.226149},{"c":49.15,"h":49.25,"l":49.15,"n":348,"o":49.235,"t":"2026-10-14T15:00:00Z","v":16474,"vw":49.200001},{"c":49.19,"h":49.3099,"l":49.1,"n":249,"o":49.1,"t":"2026-10-14T15:05:00Z","v":9377,"vw":49.214945},{"c":49.135,"h":49.17,"l":49.07,"n":209,"o":49.135,"t":"2026-10-14T15:10:00Z","v":9586,"vw":49.122313},{"c":49.18,"h":49.22,"l":49.135,"n":292,"o":49.14,"t":"2026-10-14T15:15:00Z","v":11218,"vw":49.169003},{"c":49.35,"h":49.35,"l":49.22,"n":210,"o":49.225,"t":"2026-10-14T15:20:00Z","v":5853,"vw":49.26784},{"c":49.38,"h":49.4149,"l":49.315,"n":303,"o":49.32,"t":"2026-10-14T15:25:00Z","v":6896,"vw":49.346702},{"c":49.275,"h":49.44,"l":49.25,"n":554,"o":49.355,"t":"2026-10-14T15:30:00Z","v":53866,"vw":49.373877},{"c":49.255,"h":49.31,"l":49.17,"n":366,"o":49.27,"t":"2026-10-14T15:35:00Z","v":20918,"vw":49.259546},{"c":49.31,"h":49.31,"l":49.17,"n":306,"o":49.26,"t":"2026-10-14T15:40:00Z","v":10955,"vw":49.242717},{"c":49.272,"h":49.305,"l":49.18,"n":666,"o":49.3,"t":"2026-10-14T15:45:00Z","v":55353,"vw":49.250514},{"c":49.41,"h":49.43,"l":49.29,"n":332,"o":49.31,"t":"2026-10-14T15:50:00Z","v":13182,"vw":49.337249},{"c":49.35,"h":49.41,"l":49.345,"n":326,"o":49.41,"t":"2026-10-14T15:55:00Z","v":12921,"vw":49.374016},{"c":49.24,"h":49.36,"l":49.22,"n":281,"o":49.32,"t":"2026-10-14T16:00:00Z","v":9456,"vw":49.288277},{"c":49.345,"h":49.38,"l":49.21,"n":481,"o":49.24,"t":"2026-10-14T16:05:00Z","v":26470,"vw":49.266339},{"c":49.23,"h":49.34,"l":49.2,"n":390,"o":49.325,"t":"2026-10-14T16:10:00Z","v":20591,"vw":49.273039},{"c":49.26,"h":49.3,"l":49.22,"n":364,"o":49.22,"t":"2026-10-14T16:15:00Z","v":23213,"vw":49.274264},{"c":49.315,"h":49.34,"l":49.265,"n":341,"o":49.265,"t":"2026-10-14T16:20:00Z","v":14037,"vw":49.308272},{"c":49.41,"h":49.46,"l":49.325,"n":399,"o":49.34,"t":"2026-10-14T16:25:00Z","v":20422,"vw":49.420895},{"c":49.52,"h":49.555,"l":49.4001,"n":387,"o":49.44,"t":"2026-10-14T16:30:00Z","v":14313,"vw":49.491681},{"c":49.53,"h":49.565,"l":49.495,"n":286,"o":49.5,"t":"2026-10-14T16:35:00Z","v":10170,"vw":49.536586},{"c":49.52,"h":49.57,"l":49.51,"n":337,"o":49.53,"t":"2026-10-14T16:40:00Z","v":9384,"vw":49.527453},{"c":49.41,"h":49.53,"l":49.4,"n":302,"o":49.515,"t":"2026-10-14T16:45:00Z","v":14536,"vw":49.444219},{"c":49.38,"h":49.44,"l":49.38,"n":226,"o":49.4,"t":"2026-10-14T16:50:00Z","v":7637,"vw":49.411856},{"c":49.4675,"h":49.4675,"l":49.38,"n":269,"o":49.405,"t":"2026-10-14T16:55:00Z","v":7331,"vw":49.435767},{"c":49.535,"h":49.585,"l":49.47,"n":300,"o":49.47,"t":"2026-10-14T17:00:00Z","v":13294,"vw":49.535557},{"c":49.5,"h":49.56,"l":49.46,"n":271,"o":49.56,"t":"2026-10-14T17:05:00Z","v":11265,"vw":49.516026},{"c":49.495,"h":49.53,"l":49.4524,"n":338,"o":49.53,"t":"2026-10-14T17:10:00Z","v":13674,"vw":49.485076},{"c":49.39,"h":49.495,"l":49.315,"n":378,"o":49.495,"t":"2026-10-14T17:15:00Z","v":38603,"vw":49.420399},{"c":49.3,"h":49.42,"l":49.285,"n":440,"o":49.42,"t":"2026-10-14T17:20:00Z","v":16351,"vw":49.343631},{"c":49.295,"h":49.355,"l":49.2701,"n":294,"o":49.3,"t":"2026-10-14T17:25:00Z","v":14054,"vw":49.297041},{"c":49.305,"h":49.38,"l":49.265,"n":399,"o":49.27,"t":"2026-10-14T17:30:00Z","v":17646,"vw":49.317924},{"c":49.3,"h":49.33,"l":49.26,"n":314,"o":49.3,"t":"2026-10-14T17:35:00Z","v":12144,"vw":49.304038},{"c":49.32,"h":49.32,"l":49.27,"n":304,"o":49.3,"t":"2026-10-14T17:40:00Z","v":9561,"vw":49.294009},{"c":49.29,"h":49.35,"l":49.24,"n":369,"o":49.34,"t":"2026-10-14T17:45:00Z","v":16441,"vw":49.288208},{"c":49.25,"h":49.3,"l":49.21,"n":299,"o":49.26,"t":"2026-10-14T17:50:00Z","v":12447,"vw":49.253846},{"c":49.17,"h":49.245,"l":49.13,"n":313,"o":49.245,"t":"2026-10-14T17:55:00Z","v":12678,"vw":49.18186},{"c":49.1,"h":49.19,"l":49.08,"n":255,"o":49.19,"t":"2026-10-14T18:00:00Z","v":8758,"vw":49.121582},{"c":49.08,"h":49.22,"l":49.07,"n":425,"o":49.12,"t":"2026-10-14T18:05:00Z","v":18360,"vw":49.131522},{"c":49.15,"h":49.17,"l":49.0755,"n":307,"o":49.0755,"t":"2026-10-14T18:10:00Z","v":10967,"vw":49.117841},{"c":49.175,"h":49.2,"l":49.06,"n":361,"o":49.15,"t":"2026-10-14T18:15:00Z","v":15389,"vw":49.134531},{"c":49.2,"h":49.23,"l":49.16,"n":371,"o":49.185,"t":"2026-10-14T18:20:00Z","v":12710,"vw":49.182611},{"c":49.295,"h":49.31,"l":49.21,"n":449,"o":49.225,"t":"2026-10-14T18:25:00Z","v":19709,"vw":49.268934},{"c":49.3,"h":49.33,"l":49.28,"n":271,"o":49.32,"t":"2026-10-14T18:30:00Z","v":8322,"vw":49.305543},{"c":49.32,"h":49.33,"l":49.29,"n":329,"o":49.305,"t":"2026-10-14T18:35:00Z","v":13389,"vw":49.315018},{"c":49.315,"h":49.33,"l":49.28,"n":447,"o":49.3,"t":"2026-10-14T18:40:00Z","v":15508,"vw":49.305714},{"c":49.33,"h":49.36,"l":49.28,"n":565,"o":49.315,"t":"2026-10-14T18:45:00Z","v":28166,"vw":49.307299},{"c":49.295,"h":49.36,"l":49.29,"n":460,"o":49.35,"t":"2026-10-14T18:50:00Z","v":24566,"vw":49.311851},{"c":49.245,"h":49.31,"l":49.21,"n":535,"o":49.29,"t":"2026-10-14T18:55:00Z","v":29297,"vw":49.261064},{"c":49.25,"h":49.25,"l":49.19,"n":428,"o":49.25,"t":"2026-10-14T19:00:00Z","v":21170,"vw":49.221932},{"c":49.29,"h":49.3,"l":49.22,"n":398,"o":49.24,"t":"2026-10-14T19:05:00Z","v":14509,"vw":49.270463},{"c":49.28,"h":49.33,"l":49.27,"n":410,"o":49.28,"t":"2026-10-14T19:10:00Z","v":17382,"vw":49.290668},{"c":49.345,"h":49.37,"l":49.27,"n":417,"o":49.275,"t":"2026-10-14T19:15:00Z","v":16133,"vw":49.322759},{"c":49.555,"h":49.61,"l":49.35,"n":619,"o":49.35,"t":"2026-10-14T19:20:00Z","v":25720,"vw":49.481029},{"c":49.195,"h":49.58,"l":49.195,"n":1157,"o":49.58,"t":"2026-10-14T19:25:00Z","v":94032,"vw":49.408238},{"c":49.28,"h":49.39,"l":49.05,"n":2161,"o":49.23,"t":"2026-10-14T19:30:00Z","v":199981,"vw":49.199923},{"c":49.33,"h":49.42,"l":49.23,"n":741,"o":49.3,"t":"2026-10-14T19:35:00Z","v":42427,"vw":49.291809},{"c":49.37,"h":49.43,"l":49.265,"n":1115,"o":49.33,"t":"2026-10-14T19:40:00Z","v":84886,"vw":49.359268},{"c":49.51,"h":49.56,"l":49.32,"n":1183,"o":49.37,"t":"2026-10-14T19:45:00Z","v":67758,"vw":49.430622},{"c":49.56,"h":49.59,"l":49.49,"n":1450,"o":49.51,"t":"2026-10-14T19:50:00Z","v":80625,"vw":49.537021},{"c":49.82,"h":49.84,"l":49.56,"n":5927,"o":49.56,"t":"2026-10-14T19:55:00Z","v":429973,"vw":49.744045},{"c":49.82,"h":49.82,"l":49.82,"n":53,"o":49.82,"t":"2026-10-14T20:00:00Z","v":1331016,"vw":49.82},{"c":49.3541,"h":49.3541,"l":49.3541,"n":1,"o":49.3541,"t":"2026-10-14T23:55:00Z","v":1000,"vw":49.3541},{"c":49.8,"h":49.8,"l":49.8,"n":2,"o":49.8,"t":"2026-10-15T08:35:00Z","v":101,"vw":49.8},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-15T09:10:00Z","v":149,"vw":50},{"c":50.99,"h":51.26,"l":50.8,"n":24,"o":50.8,"t":"2026-10-15T10:00:00Z","v":1547,"vw":50.99665},{"c":51.25,"h":51.25,"l":51.17,"n":13,"o":51.17,"t":"2026-10-15T10:05:00Z","v":1019,"vw":51.214156},{"c":51.25,"h":51.29,"l":51.25,"n":20,"o":51.29,"t":"2026-10-15T10:30:00Z","v":2170,"vw":51.25666},{"c":50.38,"h":51,"l":50.35,"n":28,"o":50.73,"t":"2026-10-15T10:40:00Z","v":1199,"vw":50.522727},{"c":51.41,"h":51.51,"l":51.41,"n":11,"o":51.47,"t":"2026-10-15T10:50:00Z","v":1316,"vw":51.489379},{"c":51,"h":51.51,"l":51,"n":17,"o":51.22,"t":"2026-10-15T11:00:00Z","v":1208,"vw":51.135118},{"c":51.77,"h":51.77,"l":51.73,"n":13,"o":51.73,"t":"2026-10-15T11:15:00Z","v":1090,"vw":51.758728},{"c":51.39,"h":51.39,"l":51.39,"n":1,"o":51.39,"t":"2026-10-15T11:20:00Z","v":100,"vw":51.39},{"c":51.4,"h":51.4,"l":51.39,"n":3,"o":51.4,"t":"2026-10-15T11:25:00Z","v":900,"vw":51.398889},{"c":51.51,"h":51.51,"l":51.4,"n":2,"o":51.4,"t":"2026-10-15T11:30:00Z","v":550,"vw":51.47},{"c":51.45,"h":51.5,"l":51.45,"n":61,"o":51.45,"t":"2026-10-15T12:35:00Z","v":7106,"vw":51.496795},{"c":51.52,"h":51.57,"l":51.5,"n":22,"o":51.5,"t":"2026-10-15T12:40:00Z","v":4907,"vw":51.506769},{"c":51.52,"h":51.55,"l":51.52,"n":2,"o":51.55,"t":"2026-10-15T12:45:00Z","v":200,"vw":51.535},{"c":51.9,"h":51.99,"l":51.9,"n":13,"o":51.99,"t":"2026-10-15T12:50:00Z","v":1074,"vw":51.925489},{"c":51.95,"h":51.95,"l":51.95,"n":33,"o":51.95,"t":"2026-10-15T13:15:00Z","v":577,"vw":51.95},{"c":52.21,"h":52.26,"l":52.21,"n":26,"o":52.26,"t":"2026-10-15T13:20:00Z","v":976,"vw":52.226155},{"c":51.23,"h":52.286,"l":51.23,"n":11,"o":52.286,"t":"2026-10-15T13:25:00Z","v":2015,"vw":51.694},{"c":51.72,"h":52.42,"l":51.19,"n":466,"o":52.11,"t":"2026-10-15T13:30:00Z","v":95186,"vw":51.822752},{"c":52,"h":52.11,"l":51.5301,"n":357,"o":51.73,"t":"2026-10-15T13:35:00Z","v":25751,"vw":51.901851},{"c":51.73,"h":52.21,"l":51.71,"n":370,"o":52.05,"t":"2026-10-15T13:40:00Z","v":43322,"vw":51.971558},{"c":51.625,"h":52.285,"l":51.35,"n":1673,"o":51.93,"t":"2026-10-15T13:45:00Z","v":230357,"vw":51.878923},{"c":51.88,"h":52.01,"l":51.47,"n":497,"o":51.63,"t":"2026-10-15T13:50:00Z","v":57813,"vw":51.739886},{"c":51.94,"h":52.165,"l":51.73,"n":771,"o":51.885,"t":"2026-10-15T13:55:00Z","v":63079,"vw":51.985733},{"c":51.58,"h":52.07,"l":51.48,"n":504,"o":51.85,"t":"2026-10-15T14:00:00Z","v":52865,"vw":51.772154},{"c":51.43,"h":51.82,"l":51.3,"n":1221,"o":51.5679,"t":"2026-10-15T14:05:00Z","v":125139,"vw":51.542761},{"c":51.625,"h":51.69,"l":51.3,"n":907,"o":51.43,"t":"2026-10-15T14:10:00Z","v":62735,"vw":51.45651},{"c":51.495,"h":51.75,"l":51.48,"n":500,"o":51.6,"t":"2026-10-15T14:15:00Z","v":35072,"vw":51.638737},{"c":51.58,"h":51.62,"l":51.48,"n":423,"o":51.5,"t":"2026-10-15T14:20:00Z","v":17885,"vw":51.545927},{"c":51.522,"h":51.69,"l":51.3532,"n":511,"o":51.58,"t":"2026-10-15T14:25:00Z","v":39269,"vw":51.523085},{"c":51.705,"h":51.78,"l":51.565,"n":438,"o":51.565,"t":"2026-10-15T14:30:00Z","v":36393,"vw":51.703545},{"c":51.65,"h":51.88,"l":51.63,"n":695,"o":51.74,"t":"2026-10-15T14:35:00Z","v":44258,"vw":51.760365},{"c":51.78,"h":51.85,"l":51.51,"n":498,"o":51.67,"t":"2026-10-15T14:40:00Z","v":37694,"vw":51.631799},{"c":51.76,"h":51.87,"l":51.6568,"n":316,"o":51.835,"t":"2026-10-15T14:45:00Z","v":14465,"vw":51.740607},{"c":51.605,"h":51.79,"l":51.56,"n":461,"o":51.73,"t":"2026-10-15T14:50:00Z","v":21140,"vw":51.704901},{"c":51.785,"h":51.815,"l":51.59,"n":611,"o":51.59,"t":"2026-10-15T14:55:00Z","v":27854,"vw":51.68058},{"c":51.895,"h":51.91,"l":51.77,"n":379,"o":51.82,"t":"2026-10-15T15:00:00Z","v":16645,"vw":51.876774},{"c":51.84,"h":51.94,"l":51.68,"n":464,"o":51.92,"t":"2026-10-15T15:05:00Z","v":22885,"vw":51.836847},{"c":51.89,"h":51.96,"l":51.83,"n":383,"o":51.88,"t":"2026-10-15T15:10:00Z","v":14511,"vw":51.882468},{"c":52.13,"h":52.175,"l":51.89,"n":475,"o":51.89,"t":"2026-10-15T15:15:00Z","v":68665,"vw":51.998572},{"c":52.08,"h":52.18,"l":52.02,"n":305,"o":52.15,"t":"2026-10-15T15:20:00Z","v":12161,"vw":52.05634},{"c":52.1,"h":52.17,"l":52.05,"n":382,"o":52.11,"t":"2026-10-15T15:25:00Z","v":19367,"vw":52.105716},{"c":52.1171,"h":52.1171,"l":51.993,"n":181,"o":52.05,"t":"2026-10-15T15:30:00Z","v":7704,"vw":52.058093},{"c":51.97,"h":52.18,"l":51.91,"n":332,"o":52.15,"t":"2026-10-15T15:35:00Z","v":15738,"vw":51.98409},{"c":52.04,"h":52.12,"l":51.98,"n":499,"o":51.98,"t":"2026-10-15T15:40:00Z","v":30948,"vw":52.066991},{"c":52.16,"h":52.235,"l":52.0698,"n":338,"o":52.07,"t":"2026-10-15T15:45:00Z","v":17337,"vw":52.186988},{"c":52.22,"h":52.27,"l":52.13,"n":284,"o":52.16,"t":"2026-10-15T15:50:00Z","v":11196,"vw":52.207147},{"c":52.32,"h":52.32,"l":52.17,"n":325,"o":52.18,"t":"2026-10-15T15:55:00Z","v":12620,"vw":52.253823},{"c":52.105,"h":52.29,"l":52.095,"n":335,"o":52.29,"t":"2026-10-15T16:00:00Z","v":10789,"vw":52.193204},{"c":52.08,"h":52.105,"l":52.0201,"n":315,"o":52.105,"t":"2026-10-15T16:05:00Z","v":17472,"vw":52.073771},{"c":51.915,"h":52.07,"l":51.89,"n":229,"o":52.07,"t":"2026-10-15T16:10:00Z","v":10462,"vw":51.966944},{"c":52.03,"h":52.04,"l":51.91,"n":336,"o":51.915,"t":"2026-10-15T16:15:00Z","v":14270,"vw":51.970607},{"c":52.005,"h":52.04,"l":52,"n":212,"o":52.01,"t":"2026-10-15T16:20:00Z","v":6546,"vw":52.021481},{"c":52.02,"h":52.02,"l":51.97,"n":301,"o":52.01,"t":"2026-10-15T16:25:00Z","v":11727,"vw":52.001321},{"c":51.98,"h":52.02,"l":51.96,"n":274,"o":52.01,"t":"2026-10-15T16:30:00Z","v":9649,"vw":51.993802},{"c":51.995,"h":52.02,"l":51.985,"n":309,"o":51.99,"t":"2026-10-15T16:35:00Z","v":12155,"vw":52.004719},{"c":51.98,"h":52.03,"l":51.97,"n":288,"o":52.03,"t":"2026-10-15T16:40:00Z","v":9862,"vw":52.005236},{"c":51.93,"h":52.03,"l":51.93,"n":238,"o":52.03,"t":"2026-10-15T16:45:00Z","v":6196,"vw":51.967598},{"c":51.77,"h":51.925,"l":51.77,"n":317,"o":51.92,"t":"2026-10-15T16:50:00Z","v":10029,"vw":51.837295},{"c":51.82,"h":51.84,"l":51.775,"n":115,"o":51.775,"t":"2026-10-15T16:55:00Z","v":4545,"vw":51.81023},{"c":51.75,"h":51.97,"l":51.71,"n":331,"o":51.95,"t":"2026-10-15T18:10:00Z","v":16367,"vw":51.801298},{"c":51.815,"h":51.875,"l":51.75,"n":577,"o":51.75,"t":"2026-10-15T18:15:00Z","v":30471,"vw":51.806071},{"c":51.75,"h":51.85,"l":51.75,"n":383,"o":51.8,"t":"2026-10-15T18:20:00Z","v":19182,"vw":51.801778},{"c":51.75,"h":51.76,"l":51.7,"n":505,"o":51.73,"t":"2026-10-15T18:25:00Z","v":23786,"vw":51.734388},{"c":51.785,"h":51.79,"l":51.72,"n":386,"o":51.74,"t":"2026-10-15T18:30:00Z","v":20250,"vw":51.756669},{"c":51.7925,"h":51.83,"l":51.73,"n":483,"o":51.77,"t":"2026-10-15T18:35:00Z","v":25230,"vw":51.785953},{"c":51.87,"h":51.965,"l":51.79,"n":659,"o":51.79,"t":"2026-10-15T18:40:00Z","v":41025,"vw":51.861481},{"c":51.9,"h":51.935,"l":51.75,"n":634,"o":51.85,"t":"2026-10-15T18:45:00Z","v":45356,"vw":51.81863},{"c":51.83,"h":51.91,"l":51.815,"n":516,"o":51.89,"t":"2026-10-15T18:50:00Z","v":35829,"vw":51.846462},{"c":51.81,"h":51.83,"l":51.765,"n":514,"o":51.82,"t":"2026-10-15T18:55:00Z","v":31420,"vw":51.799365},{"c":51.825,"h":51.9,"l":51.79,"n":756,"o":51.8,"t":"2026-10-15T19:00:00Z","v":40811,"vw":51.851818},{"c":51.9,"h":51.9,"l":51.765,"n":594,"o":51.83,"t":"2026-10-15T19:05:00Z","v":33972,"vw":51.838341},{"c":51.81,"h":51.935,"l":51.775,"n":569,"o":51.9,"t":"2026-10-15T19:10:00Z","v":28606,"vw":51.858081},{"c":51.67,"h":51.81,"l":51.67,"n":511,"o":51.805,"t":"2026-10-15T19:15:00Z","v":25247,"vw":51.730016},{"c":51.66,"h":51.72,"l":51.63,"n":668,"o":51.68,"t":"2026-10-15T19:20:00Z","v":35504,"vw":51.685939},{"c":51.65,"h":51.7,"l":51.585,"n":741,"o":51.62,"t":"2026-10-15T19:25:00Z","v":49403,"vw":51.638712},{"c":51.8,"h":51.86,"l":51.6425,"n":838,"o":51.65,"t":"2026-10-15T19:30:00Z","v":40515,"vw":51.752246},{"c":51.77,"h":51.86,"l":51.74,"n":1175,"o":51.805,"t":"2026-10-15T19:35:00Z","v":77652,"vw":51.798781},{"c":51.89,"h":51.94,"l":51.77,"n":1126,"o":51.77,"t":"2026-10-15T19:40:00Z","v":63430,"vw":51.862987},{"c":51.72,"h":51.93,"l":51.7,"n":990,"o":51.89,"t":"2026-10-15T19:45:00Z","v":59033,"vw":51.820564},{"c":52.15,"h":52.19,"l":51.61,"n":1619,"o":51.7,"t":"2026-10-15T19:50:00Z","v":103625,"vw":51.955354},{"c":52.62,"h":52.62,"l":52.18,"n":6152,"o":52.18,"t":"2026-10-15T19:55:00Z","v":527343,"vw":52.491291},{"c":52.62,"h":52.62,"l":52.62,"n":58,"o":52.62,"t":"2026-10-15T20:00:00Z","v":709907,"vw":52.62}],"history":[{"c":73.04,"h":73.19,"l":71.22,"n":20734,"o":72.04,"t":"2024-10-14T04:00:00Z","v":1490012,"vw":72.644971},{"c":73.67,"h":75.655,"l":73.19,"n":28965,"o":73.19,"t":"2024-10-15T04:00:00Z","v":1924164,"vw":74.077271},{"c":74.81,"h":75.47,"l":74.1501,"n":21802,"o":74.99,"t":"2024-10-16T04:00:00Z","v":1250848,"vw":74.984943},{"c":75.12,"h":75.31,"l":74.26,"n":20759,"o":75.01,"t":"2024-10-17T04:00:00Z","v":1222710,"vw":74.989755},{"c":74.7,"h":75.25,"l":74.11,"n":21259,"o":75.25,"t":"2024-10-18T04:00:00Z","v":1198301,"vw":74.569185},{"c":71.94,"h":74.37,"l":71.81,"n":23126,"o":74.36,"t":"2024-10-21T04:00:00Z","v":2117414,"vw":72.450884},{"c":71.48,"h":72.02,"l":70.82,"n":22252,"o":71.4,"t":"2024-10-22T04:00:00Z","v":1659599,"vw":71.517299},{"c":72,"h":73.29,"l":71.38,"n":26326,"o":71.42,"t":"2024-10-23T04:00:00Z","v":1753039,"vw":72.344086},{"c":72.58,"h":72.915,"l":72.03,"n":19242,"o":72.53,"t":"2024-10-24T04:00:00Z","v":1079106,"vw":72.519355},{"c":72,"h":72.735,"l":71.94,"n":19614,"o":72.59,"t":"2024-10-25T04:00:00Z","v":1150053,"vw":72.152316},{"c":74.31,"h":74.36,"l":72.8784,"n":21004,"o":73.16,"t":"2024-10-28T04:00:00Z","v":1198535,"vw":74.179368},{"c":73.71,"h":74.03,"l":73.015,"n":18892,"o":73.5,"t":"2024-10-29T04:00:00Z","v":994554,"vw":73.673735},{"c":74.05,"h":75.705,"l":73.655,"n":23592,"o":73.88,"t":"2024-10-30T04:00:00Z","v":1415464,"vw":74.580648},{"c":72.38,"h":74.39,"l":72.32,"n":21637,"o":73.85,"t":"2024-10-31T04:00:00Z","v":1296563,"vw":72.724932},{"c":72.3,"h":74.26,"l":72.055,"n":22219,"o":72.62,"t":"2024-11-01T04:00:00Z","v":1208268,"vw":72.69648},{"c":73.06,"h":74.03,"l":72,"n":21321,"o":72,"t":"2024-11-04T05:00:00Z","v":1251897,"vw":73.090592},{"c":73.87,"h":73.99,"l":72.03,"n":24280,"o":72.35,"t":"2024-11-05T05:00:00Z","v":1151763,"vw":73.550306},{"c":76.93,"h":78.16,"l":76.605,"n":43119,"o":77,"t":"2024-11-06T05:00:00Z","v":2566608,"vw":77.156515},{"c":76.44,"h":77.38,"l":75.45,"n":26486,"o":77,"t":"2024-11-07T05:00:00Z","v":1384080,"vw":76.318586},{"c":75.54,"h":76.53,"l":75.19,"n":23363,"o":76.26,"t":"2024-11-08T05:00:00Z","v":1391035,"vw":75.717754},{"c":76.78,"h":77.43,"l":75.63,"n":25679,"o":75.69,"t":"2024-11-11T05:00:00Z","v":1532474,"vw":76.651782},{"c":76.69,"h":77.23,"l":76.32,"n":26236,"o":76.32,"t":"2024-11-12T05:00:00Z","v":1509037,"vw":76.830928},{"c":77.86,"h":78.91,"l":76.7,"n":27813,"o":77.5,"t":"2024-11-13T05:00:00Z","v":2169969,"vw":77.952491},{"c":78.21,"h":79.65,"l":77.9,"n":25925,"o":78.54,"t":"2024-11-14T05:00:00Z","v":1465075,"vw":78.545097},{"c":78.03,"h":78.41,"l":77.16,"n":20917,"o":77.95,"t":"2024-11-15T05:00:00Z","v":1216026,"vw":77.877438},{"c":77.1,"h":78.93,"l":77.06,"n":23068,"o":78.05,"t":"2024-11-18T05:00:00Z","v":1933716,"vw":77.772689},{"c":75.3,"h":75.82,"l":74.36,"n":24676,"o":75.65,"t":"2024-11-19T05:00:00Z","v":1727752,"vw":75.007133},{"c":76.66,"h":76.72,"l":74.63,"n":24829,"o":74.87,"t":"2024-11-20T05:00:00Z","v":1924676,"vw":76.10606},{"c":80.63,"h":81.33,"l":77.5,"n":40975,"o":77.91,"t":"2024-11-21T05:00:00Z","v":3318121,"vw":80.222995},{"c":81.6,"h":81.93,"l":80.47,"n":30554,"o":81.27,"t":"2024-11-22T05:00:00Z","v":2052273,"vw":81.347661},{"c":85.15,"h":86.49,"l":82.18,"n":47864,"o":83.08,"t":"2024-11-25T05:00:00Z","v":3791225,"vw":85.213783},{"c":85.09,"h":85.25,"l":83.18,"n":28491,"o":83.51,"t":"2024-11-26T05:00:00Z","v":1605600,"vw":84.707618},{"c":84.59,"h":86.355,"l":84.025,"n":25801,"o":85.65,"t":"2024-11-27T05:00:00Z","v":1510909,"vw":84.618083},{"c":83.97,"h":85.3073,"l":83.95,"n":11715,"o":85,"t":"2024-11-29T05:00:00Z","v":807457,"vw":84.303522},{"c":83.18,"h":84.155,"l":83.01,"n":24035,"o":83.81,"t":"2024-12-02T05:00:00Z","v":1553726,"vw":83.408376},{"c":84.22,"h":84.6699,"l":82.73,"n":30153,"o":83.22,"t":"2024-12-03T05:00:00Z","v":2224921,"vw":84.043113},{"c":83.63,"h":84.6421,"l":83.33,"n":24156,"o":84,"t":"2024-12-04T05:00:00Z","v":1680270,"vw":83.81952},{"c":84.56,"h":85.48,"l":84.18,"n":25278,"o":84.18,"t":"2024-12-05T05:00:00Z","v":1592349,"vw":84.55561},{"c":86.23,"h":86.6,"l":85.235,"n":32328,"o":85.5,"t":"2024-12-06T05:00:00Z","v":4643498,"vw":86.070427},{"c":87.2,"h":87.98,"l":86.4203,"n":29400,"o":86.45,"t":"2024-12-09T05:00:00Z","v":2806008,"vw":87.309001},{"c":86.08,"h":87.5,"l":85.09,"n":28193,"o":87.5,"t":"2024-12-10T05:00:00Z","v":1486172,"vw":86.211561},{"c":87,"h":87.87,"l":86.55,"n":25149,"o":87,"t":"2024-12-11T05:00:00Z","v":1489116,"vw":87.146915},{"c":86.78,"h":87.57,"l":86.615,"n":22703,"o":86.63,"t":"2024-12-12T05:00:00Z","v":1281400,"vw":87.072056},{"c":86.26,"h":86.79,"l":85.53,"n":18536,"o":86.79,"t":"2024-12-13T05:00:00Z","v":1331248,"vw":86.158609},{"c":85.98,"h":86.97,"l":85.05,"n":34367,"o":86.29,"t":"2024-12-16T05:00:00Z","v":2407104,"vw":85.792479},{"c":83.12,"h":85.87,"l":83.08,"n":42560,"o":85.2,"t":"2024-12-17T05:00:00Z","v":3233462,"vw":83.660962},{"c":81.42,"h":84.69,"l":81.2,"n":54413,"o":84.18,"t":"2024-12-18T05:00:00Z","v":4153036,"vw":83.102316},{"c":84.23,"h":91.25,"l":82.985,"n":68449,"o":91.25,"t":"2024-12-19T05:00:00Z","v":5329656,"vw":85.1467},{"c":84.27,"h":85.4,"l":82.12,"n":40452,"o":85.4,"t":"2024-12-20T05:00:00Z","v":4192689,"vw":84.211425},{"c":83.7,"h":84.1954,"l":82.53,"n":27884,"o":84.11,"t":"2024-12-23T05:00:00Z","v":1864066,"vw":83.472741},{"c":84.91,"h":85.2,"l":83.6278,"n":14079,"o":84,"t":"2024-12-24T05:00:00Z","v":901644,"vw":84.709591},{"c":85.17,"h":85.54,"l":83.79,"n":18878,"o":84.23,"t":"2024-12-26T05:00:00Z","v":1160343,"vw":85.17887},{"c":83.77,"h":85.31,"l":83.27,"n":21524,"o":84.1,"t":"2024-12-27T05:00:00Z","v":1319866,"vw":83.880712},{"c":82.06,"h":83.35,"l":82.04,"n":21617,"o":83.33,"t":"2024-12-30T05:00:00Z","v":1149007,"vw":82.346688},{"c":81.76,"h":82.385,"l":81.44,"n":22899,"o":82.27,"t":"2024-12-31T05:00:00Z","v":1280318,"vw":81.768344},{"c":81.22,"h":82.87,"l":81.135,"n":24876,"o":82.14,"t":"2025-01-02T05:00:00Z","v":1714612,"vw":81.699364},{"c":80.07,"h":81.325,"l":79.5,"n":29423,"o":80.75,"t":"2025-01-03T05:00:00Z","v":1963259,"vw":80.164189},{"c":79.75,"h":81.28,"l":79.61,"n":31309,"o":80.845,"t":"2025-01-06T05:00:00Z","v":1901858,"vw":79.964673},{"c":79.12,"h":80.29,"l":78.53,"n":23013,"o":79.76,"t":"2025-01-07T05:00:00Z","v":1661041,"vw":79.103269},{"c":81.93,"h":82.12,"l":78.75,"n":34608,"o":79.11,"t":"2025-01-08T05:00:00Z","v":2336335,"vw":81.368739},{"c":78.34,"h":80.54,"l":78.32,"n":27842,"o":80.54,"t":"2025-01-10T05:00:00Z","v":1793605,"vw":78.840886},{"c":78.5,"h":78.57,"l":77,"n":26839,"o":77.64,"t":"2025-01-13T05:00:00Z","v":1705740,"vw":78.22955},{"c":79.57,"h":79.78,"l":78.61,"n":24112,"o":79.13,"t":"2025-01-14T05:00:00Z","v":1320868,"vw":79.291726},{"c":80.28,"h":82.08,"l":80.04,"n":27098,"o":82.04,"t":"2025-01-15T05:00:00Z","v":1549051,"vw":80.600211},{"c":79.65,"h":80.29,"l":79.06,"n":23903,"o":79.9,"t":"2025-01-16T05:00:00Z","v":1466172,"vw":79.722505},{"c":78.94,"h":80.29,"l":78.68,"n":21952,"o":80.29,"t":"2025-01-17T05:00:00Z","v":1482994,"vw":79.309279},{"c":79.5,"h":80.26,"l":78.45,"n":24600,"o":79.45,"t":"2025-01-21T05:00:00Z","v":1604250,"vw":79.622682},{"c":78.27,"h":79.57,"l":78.06,"n":23053,"o":79.23,"t":"2025-01-22T05:00:00Z","v":1747416,"vw":78.462584},{"c":81.99,"h":82.03,"l":78.42,"n":31492,"o":78.42,"t":"2025-01-23T05:00:00Z","v":2270780,"vw":81.25661},{"c":82.73,"h":82.99,"l":81.91,"n":19739,"o":81.91,"t":"2025-01-24T05:00:00Z","v":1123138,"vw":82.583775},{"c":84.53,"h":85.08,"l":82.75,"n":27819,"o":82.81,"t":"2025-01-27T05:00:00Z","v":1626294,"vw":84.481348},{"c":85.28,"h":85.375,"l":83.61,"n":26252,"o":84.63,"t":"2025-01-28T05:00:00Z","v":1401655,"vw":84.782866},{"c":85.7,"h":86.34,"l":84.93,"n":24353,"o":85.2,"t":"2025-01-29T05:00:00Z","v":1418501,"vw":85.642041},{"c":87.59,"h":88.87,"l":86.6,"n":26471,"o":86.97,"t":"2025-01-30T05:00:00Z","v":1533562,"vw":87.925343},{"c":85.64,"h":87.63,"l":85.47,"n":21597,"o":87.18,"t":"2025-01-31T05:00:00Z","v":1442985,"vw":86.144896},{"c":84.24,"h":85.17,"l":83.0035,"n":26291,"o":84.35,"t":"2025-02-03T05:00:00Z","v":1564375,"vw":84.258103},{"c":84.15,"h":84.58,"l":82.97,"n":24078,"o":83.68,"t":"2025-02-04T05:00:00Z","v":1445086,"vw":84.083333},{"c":83.88,"h":84.78,"l":83.155,"n":23270,"o":84.75,"t":"2025-02-05T05:00:00Z","v":1405839,"vw":83.830831},{"c":86.54,"h":86.6,"l":85.2101,"n":27455,"o":86.1,"t":"2025-02-06T05:00:00Z","v":1650254,"vw":86.178019},{"c":85.25,"h":86.64,"l":84.83,"n":17895,"o":86.28,"t":"2025-02-07T05:00:00Z","v":925069,"vw":85.349794},{"c":85.45,"h":86.7326,"l":84.3601,"n":21161,"o":86.73,"t":"2025-02-10T05:00:00Z","v":1539330,"vw":85.199865},{"c":86.7,"h":86.86,"l":83.94,"n":19881,"o":84.62,"t":"2025-02-11T05:00:00Z","v":1087304,"vw":85.967767},{"c":86.44,"h":86.67,"l":84.26,"n":30101,"o":85.22,"t":"2025-02-12T05:00:00Z","v":1827321,"vw":85.835807},{"c":87.6,"h":88.18,"l":86.68,"n":19766,"o":86.99,"t":"2025-02-13T05:00:00Z","v":1172444,"vw":87.613677},{"c":88.9,"h":89.24,"l":87.85,"n":24354,"o":88.17,"t":"2025-02-14T05:00:00Z","v":1671162,"vw":88.852226},{"c":89.19,"h":89.47,"l":88.2805,"n":26542,"o":88.75,"t":"2025-02-18T05:00:00Z","v":1542241,"vw":89.08426},{"c":87.44,"h":88.52,"l":86.04,"n":30262,"o":88.41,"t":"2025-02-19T05:00:00Z","v":1794799,"vw":87.261449},{"c":85.6,"h":87.7,"l":84.89,"n":22852,"o":87.35,"t":"2025-02-20T05:00:00Z","v":1576753,"vw":85.568454},{"c":82.61,"h":86.38,"l":82.57,"n":28442,"o":86.24,"t":"2025-02-21T05:00:00Z","v":1614410,"vw":83.477109},{"c":82.89,"h":83.64,"l":81.8651,"n":24581,"o":83.27,"t":"2025-02-24T05:00:00Z","v":1127288,"vw":83.039131},{"c":82.96,"h":83.66,"l":82.63,"n":22246,"o":83.27,"t":"2025-02-25T05:00:00Z","v":1276106,"vw":82.981943},{"c":82.52,"h":84.09,"l":82.265,"n":26081,"o":83.29,"t":"2025-02-26T05:00:00Z","v":1506175,"vw":83.050688},{"c":81.96,"h":82.94,"l":81.35,"n":22516,"o":82.26,"t":"2025-02-27T05:00:00Z","v":1238602,"vw":82.20188},{"c":82.97,"h":83.22,"l":81.83,"n":23044,"o":82.36,"t":"2025-02-28T05:00:00Z","v":1581739,"vw":82.800079},{"c":81.51,"h":84.49,"l":81.085,"n":27462,"o":83.96,"t":"2025-03-03T05:00:00Z","v":1504357,"vw":82.316859},{"c":81.15,"h":82.3015,"l":78.89,"n":35859,"o":80.54,"t":"2025-03-04T05:00:00Z","v":2043902,"vw":80.875667},{"c":79.1,"h":80.9,"l":77.87,"n":42868,"o":80.83,"t":"2025-03-05T05:00:00Z","v":3091292,"vw":79.072354},{"c":77.48,"h":79.37,"l":77.22,"n":30915,"o":77.87,"t":"2025-03-06T05:00:00Z","v":2048189,"vw":77.972008},{"c":76.72,"h":77.26,"l":73.905,"n":34453,"o":77,"t":"2025-03-07T05:00:00Z","v":2401866,"vw":76.094532},{"c":74,"h":75.9,"l":73.78,"n":39240,"o":75.9,"t":"2025-03-10T04:00:00Z","v":3050546,"vw":74.430862},{"c":72.77,"h":74.135,"l":70.86,"n":41938,"o":73.58,"t":"2025-03-11T04:00:00Z","v":2484933,"vw":72.399432},{"c":72.54,"h":74.195,"l":71.9327,"n":31181,"o":73.2,"t":"2025-03-12T04:00:00Z","v":2214037,"vw":72.923933},{"c":69.25,"h":72.89,"l":68.41,"n":38056,"o":72.55,"t":"2025-03-13T04:00:00Z","v":2519726,"vw":69.451851},{"c":69.9,"h":70.54,"l":69.29,"n":31082,"o":70.24,"t":"2025-03-14T04:00:00Z","v":1958969,"vw":69.808523},{"c":71.87,"h":72.37,"l":69.84,"n":31408,"o":69.92,"t":"2025-03-17T04:00:00Z","v":2421101,"vw":71.705707},{"c":70.33,"h":71.75,"l":69.64,"n":28676,"o":71.43,"t":"2025-03-18T04:00:00Z","v":1711208,"vw":70.336589},{"c":70.83,"h":71.68,"l":67.2,"n":46137,"o":70.67,"t":"2025-03-19T04:00:00Z","v":3575485,"vw":70.062749},{"c":71.69,"h":72.3,"l":69.8219,"n":30974,"o":70.12,"t":"2025-03-20T04:00:00Z","v":2437217,"vw":71.73527},{"c":71.32,"h":71.95,"l":69.7,"n":28602,"o":70.82,"t":"2025-03-21T04:00:00Z","v":2971347,"vw":71.180712},{"c":73.54,"h":73.85,"l":71.75,"n":31101,"o":72.18,"t":"2025-03-24T04:00:00Z","v":2447008,"vw":73.234237},{"c":74.26,"h":74.5,"l":73.13,"n":28197,"o":73.54,"t":"2025-03-25T04:00:00Z","v":1967904,"vw":74.072995},{"c":75.07,"h":76.42,"l":74.92,"n":32465,"o":75.59,"t":"2025-03-26T04:00:00Z","v":2451213,"vw":75.433685},{"c":76.93,"h":77.82,"l":73.7,"n":59906,"o":74.72,"t":"2025-03-27T04:00:00Z","v":4564340,"vw":76.610937},{"c":75.99,"h":76.92,"l":74.77,"n":42596,"o":76.07,"t":"2025-03-28T04:00:00Z","v":2800041,"vw":75.632897},{"c":77.92,"h":78.38,"l":74.607,"n":38354,"o":75.18,"t":"2025-03-31T04:00:00Z","v":2810698,"vw":77.6005},{"c":78.88,"h":78.99,"l":77.19,"n":48776,"o":77.62,"t":"2025-04-01T04:00:00Z","v":4104388,"vw":78.356498},{"c":82.77,"h":82.7899,"l":77.65,"n":51286,"o":78.04,"t":"2025-04-02T04:00:00Z","v":4015178,"vw":81.840788},{"c":76.46,"h":80.17,"l":76.135,"n":61892,"o":79.29,"t":"2025-04-03T04:00:00Z","v":4514441,"vw":77.162817},{"c":75.72,"h":77.36,"l":72.16,"n":53357,"o":74.24,"t":"2025-04-04T04:00:00Z","v":3650681,"vw":75.199174},{"c":73.76,"h":77.185,"l":71.31,"n":57605,"o":73.55,"t":"2025-04-07T04:00:00Z","v":4339734,"vw":73.572995},{"c":73.31,"h":77.98,"l":71.94,"n":57959,"o":75.37,"t":"2025-04-08T04:00:00Z","v":4538664,"vw":74.866287},{"c":80.06,"h":81.79,"l":72.03,"n":77042,"o":72.12,"t":"2025-04-09T04:00:00Z","v":7537259,"vw":77.722452},{"c":66.45,"h":71.55,"l":63.225,"n":208780,"o":69.485,"t":"2025-04-10T04:00:00Z","v":20279408,"vw":66.176158},{"c":68.36,"h":68.89,"l":65.4975,"n":71517,"o":65.99,"t":"2025-04-11T04:00:00Z","v":5219010,"vw":67.7609},{"c":67.5,"h":70,"l":67.05,"n":49431,"o":69.02,"t":"2025-04-14T04:00:00Z","v":4541939,"vw":67.803625},{"c":67.73,"h":68.2,"l":66.76,"n":40330,"o":67.67,"t":"2025-04-15T04:00:00Z","v":3230101,"vw":67.548011},{"c":64.11,"h":67.05,"l":63.33,"n":45471,"o":66.77,"t":"2025-04-16T04:00:00Z","v":3787296,"vw":64.763178},{"c":64.59,"h":64.77,"l":63.63,"n":33884,"o":64.04,"t":"2025-04-17T04:00:00Z","v":2270752,"vw":64.380652},{"c":62.33,"h":64.19,"l":61.67,"n":39128,"o":63.76,"t":"2025-04-21T04:00:00Z","v":2886754,"vw":62.372165},{"c":65.05,"h":65.75,"l":63.05,"n":44735,"o":63.05,"t":"2025-04-22T04:00:00Z","v":3057628,"vw":64.886493},{"c":65.8,"h":68.53,"l":65.631,"n":38376,"o":67.01,"t":"2025-04-23T04:00:00Z","v":2489115,"vw":66.674211},{"c":65.68,"h":66.34,"l":64.72,"n":34426,"o":65.93,"t":"2025-04-24T04:00:00Z","v":2432443,"vw":65.76278},{"c":65.03,"h":65.645,"l":64.55,"n":33707,"o":65.13,"t":"2025-04-25T04:00:00Z","v":2156229,"vw":65.025128},{"c":65.11,"h":66.93,"l":64.32,"n":40872,"o":65.81,"t":"2025-04-28T04:00:00Z","v":3041899,"vw":65.197068},{"c":64.86,"h":65.28,"l":64.3,"n":38197,"o":64.44,"t":"2025-04-29T04:00:00Z","v":2785949,"vw":64.883751},{"c":64.67,"h":64.74,"l":62.145,"n":45445,"o":63.58,"t":"2025-04-30T04:00:00Z","v":3704934,"vw":63.82766},{"c":65.52,"h":66.9568,"l":64.1,"n":45379,"o":65.39,"t":"2025-05-01T04:00:00Z","v":3454025,"vw":65.793128},{"c":66.71,"h":67.1,"l":65.735,"n":35949,"o":66.26,"t":"2025-05-02T04:00:00Z","v":2086466,"vw":66.502594},{"c":66.29,"h":67.3,"l":65.88,"n":36717,"o":66.1,"t":"2025-05-05T04:00:00Z","v":3236154,"vw":66.585253},{"c":66.37,"h":66.65,"l":65.15,"n":33292,"o":65.32,"t":"2025-05-06T04:00:00Z","v":2310585,"vw":66.189654},{"c":65.88,"h":67.395,"l":65.15,"n":41253,"o":67.05,"t":"2025-05-07T04:00:00Z","v":2776563,"vw":66.147782},{"c":66.55,"h":67.81,"l":65.38,"n":51491,"o":66.15,"t":"2025-05-08T04:00:00Z","v":3847882,"vw":66.684345},{"c":66.1,"h":67.055,"l":65.68,"n":33356,"o":67.05,"t":"2025-05-09T04:00:00Z","v":2099257,"vw":66.174678},{"c":69.06,"h":70.26,"l":68.24,"n":53275,"o":69.81,"t":"2025-05-12T04:00:00Z","v":3465707,"vw":68.959056},{"c":69.56,"h":70.37,"l":69.08,"n":38874,"o":69.47,"t":"2025-05-13T04:00:00Z","v":2589325,"vw":69.67151},{"c":67.82,"h":69.33,"l":67.585,"n":54217,"o":69.33,"t":"2025-05-14T04:00:00Z","v":4084366,"vw":68.068792},{"c":67.9,"h":67.93,"l":66.62,"n":35640,"o":67.34,"t":"2025-05-15T04:00:00Z","v":2746080,"vw":67.543676},{"c":67.25,"h":67.865,"l":67,"n":39434,"o":67.5,"t":"2025-05-16T04:00:00Z","v":2631724,"vw":67.282382},{"c":67.97,"h":68.44,"l":65.86,"n":40613,"o":66.25,"t":"2025-05-19T04:00:00Z","v":2615942,"vw":67.870512},{"c":66.78,"h":67.9437,"l":66.59,"n":37351,"o":67.73,"t":"2025-05-20T04:00:00Z","v":2555595,"vw":66.924115},{"c":63.34,"h":66.19,"l":63.285,"n":40061,"o":66,"t":"2025-05-21T04:00:00Z","v":3209743,"vw":63.898116},{"c":63.22,"h":63.38,"l":62.155,"n":41475,"o":63.12,"t":"2025-05-22T04:00:00Z","v":2914875,"vw":63.084137},{"c":62.27,"h":62.66,"l":61.3406,"n":41610,"o":61.59,"t":"2025-05-23T04:00:00Z","v":3156913,"vw":62.201051},{"c":62.96,"h":63.6325,"l":62.06,"n":40484,"o":62.84,"t":"2025-05-27T04:00:00Z","v":2775959,"vw":62.978764},{"c":62.91,"h":64.03,"l":62.74,"n":42751,"o":63.03,"t":"2025-05-28T04:00:00Z","v":3598666,"vw":63.179763},{"c":63,"h":63.35,"l":62.2,"n":33865,"o":63.28,"t":"2025-05-29T04:00:00Z","v":2068550,"vw":62.877077},{"c":64.46,"h":64.9799,"l":61.8,"n":55263,"o":62.51,"t":"2025-05-30T04:00:00Z","v":13813824,"vw":64.404067},{"c":64.2,"h":64.405,"l":62.09,"n":36421,"o":63.99,"t":"2025-06-02T04:00:00Z","v":2558655,"vw":63.575663},{"c":66.25,"h":66.66,"l":63.34,"n":39333,"o":64.29,"t":"2025-06-03T04:00:00Z","v":2522578,"vw":65.961272},{"c":65.91,"h":66.46,"l":65.68,"n":34687,"o":66.11,"t":"2025-06-04T04:00:00Z","v":2438976,"vw":66.07693},{"c":65.4,"h":66.37,"l":65.1,"n":31928,"o":65.94,"t":"2025-06-05T04:00:00Z","v":2051921,"vw":65.687195},{"c":65.71,"h":66.64,"l":65.045,"n":33811,"o":66.21,"t":"2025-06-06T04:00:00Z","v":1821692,"vw":65.622444},{"c":67.2,"h":67.24,"l":65.81,"n":31695,"o":66.49,"t":"2025-06-09T04:00:00Z","v":2760410,"vw":67.027177},{"c":68.49,"h":68.92,"l":67.535,"n":41287,"o":67.625,"t":"2025-06-10T04:00:00Z","v":4349266,"vw":68.400543},{"c":67.83,"h":68.83,"l":67.7,"n":45606,"o":68.69,"t":"2025-06-11T04:00:00Z","v":3767895,"vw":67.986799},{"c":66.11,"h":67.18,"l":65.78,"n":37408,"o":66.93,"t":"2025-06-12T04:00:00Z","v":2498061,"vw":66.341154},{"c":64.91,"h":66.395,"l":64.4092,"n":46230,"o":65.02,"t":"2025-06-13T04:00:00Z","v":3435667,"vw":65.432535},{"c":65.85,"h":66.32,"l":64.98,"n":50989,"o":65.85,"t":"2025-06-16T04:00:00Z","v":3490530,"vw":65.907149},{"c":64.43,"h":65.67,"l":64.21,"n":48438,"o":65.33,"t":"2025-06-17T04:00:00Z","v":3583124,"vw":64.755745},{"c":64.33,"h":65.05,"l":63.89,"n":68083,"o":64.31,"t":"2025-06-18T04:00:00Z","v":5626536,"vw":64.465112},{"c":68.57,"h":70.43,"l":65.5,"n":129404,"o":70.27,"t":"2025-06-20T04:00:00Z","v":12458091,"vw":67.930867},{"c":67.17,"h":68,"l":64.35,"n":80072,"o":67.94,"t":"2025-06-23T04:00:00Z","v":6211413,"vw":66.434629},{"c":69.21,"h":69.725,"l":66.76,"n":72385,"o":67.56,"t":"2025-06-24T04:00:00Z","v":5538552,"vw":68.991609},{"c":67.5,"h":69.475,"l":67.46,"n":57999,"o":68.26,"t":"2025-06-25T04:00:00Z","v":4196558,"vw":68.141822},{"c":66.67,"h":68.26,"l":66.45,"n":40300,"o":67.92,"t":"2025-06-26T04:00:00Z","v":2377686,"vw":67.008416},{"c":66.6,"h":67.73,"l":66.15,"n":50098,"o":67.17,"t":"2025-06-27T04:00:00Z","v":5648028,"vw":66.817534},{"c":67.21,"h":67.62,"l":65.95,"n":41109,"o":66.63,"t":"2025-06-30T04:00:00Z","v":3178445,"vw":67.18967},{"c":70.28,"h":70.88,"l":66.87,"n":51073,"o":67.56,"t":"2025-07-01T04:00:00Z","v":3385700,"vw":69.851641},{"c":71.57,"h":71.985,"l":70.16,"n":42292,"o":70.46,"t":"2025-07-02T04:00:00Z","v":2831700,"vw":71.379388},{"c":70.61,"h":71.99,"l":70.53,"n":20836,"o":71.39,"t":"2025-07-03T04:00:00Z","v":1313519,"vw":70.876759},{"c":68.78,"h":70.005,"l":68.2,"n":37160,"o":69.58,"t":"2025-07-07T04:00:00Z","v":2486898,"vw":68.887299},{"c":68.38,"h":69.3799,"l":68.06,"n":39633,"o":69,"t":"2025-07-08T04:00:00Z","v":3065600,"vw":68.478661},{"c":67.27,"h":68.7099,"l":66.92,"n":34579,"o":68.51,"t":"2025-07-09T04:00:00Z","v":2513324,"vw":67.393103},{"c":66.94,"h":67.53,"l":66.31,"n":56140,"o":67.14,"t":"2025-07-10T04:00:00Z","v":4280602,"vw":67.018644},{"c":64.34,"h":66.3996,"l":64.25,"n":36120,"o":66.08,"t":"2025-07-11T04:00:00Z","v":3030999,"vw":64.757089},{"c":65.2,"h":66.23,"l":64.415,"n":36945,"o":64.6,"t":"2025-07-14T04:00:00Z","v":2632226,"vw":65.177029},{"c":62.98,"h":66.04,"l":62.56,"n":38071,"o":66.04,"t":"2025-07-15T04:00:00Z","v":3186592,"vw":63.375157},{"c":62.39,"h":63.76,"l":61.6544,"n":42993,"o":63.33,"t":"2025-07-16T04:00:00Z","v":2777455,"vw":62.358335},{"c":62.28,"h":63.1054,"l":61.52,"n":43258,"o":62.81,"t":"2025-07-17T04:00:00Z","v":2887005,"vw":62.371013},{"c":62.62,"h":63.23,"l":61.865,"n":35767,"o":62.85,"t":"2025-07-18T04:00:00Z","v":2813405,"vw":62.37789},{"c":61.47,"h":62.855,"l":61.47,"n":41158,"o":62.62,"t":"2025-07-21T04:00:00Z","v":2971955,"vw":61.753235},{"c":63.53,"h":63.655,"l":61.55,"n":38340,"o":61.71,"t":"2025-07-22T04:00:00Z","v":2705942,"vw":62.911423},{"c":62.83,"h":63.74,"l":61.88,"n":46585,"o":63.49,"t":"2025-07-23T04:00:00Z","v":3658161,"vw":62.976497},{"c":60.22,"h":62.19,"l":60.21,"n":50800,"o":62.14,"t":"2025-07-24T04:00:00Z","v":3508744,"vw":60.666203},{"c":60.72,"h":60.87,"l":59.96,"n":34056,"o":60.65,"t":"2025-07-25T04:00:00Z","v":2199113,"vw":60.543978},{"c":60.26,"h":61.39,"l":60.08,"n":33017,"o":60.88,"t":"2025-07-28T04:00:00Z","v":2104719,"vw":60.499334},{"c":59.07,"h":60.295,"l":58.92,"n":40735,"o":60.21,"t":"2025-07-29T04:00:00Z","v":2802117,"vw":59.295996},{"c":58,"h":59.36,"l":57.54,"n":51502,"o":59.26,"t":"2025-07-30T04:00:00Z","v":3404192,"vw":58.517293},{"c":56.61,"h":58.33,"l":56.41,"n":56074,"o":57.68,"t":"2025-07-31T04:00:00Z","v":4338976,"vw":57.250704},{"c":55.98,"h":56.815,"l":55.37,"n":56350,"o":56.52,"t":"2025-08-01T04:00:00Z","v":3829166,"vw":55.92616},{"c":54.66,"h":56.75,"l":54.53,"n":50128,"o":56.3,"t":"2025-08-04T04:00:00Z","v":3119005,"vw":55.462155},{"c":56.1,"h":56.65,"l":54.81,"n":55513,"o":54.97,"t":"2025-08-05T04:00:00Z","v":3529616,"vw":55.935058},{"c":56.22,"h":57.92,"l":56.01,"n":51627,"o":57.07,"t":"2025-08-06T04:00:00Z","v":4019487,"vw":56.814371},{"c":55.25,"h":57.215,"l":55.03,"n":36389,"o":57,"t":"2025-08-07T04:00:00Z","v":2353150,"vw":55.465801},{"c":54.96,"h":55.56,"l":54.7201,"n":27971,"o":55.56,"t":"2025-08-08T04:00:00Z","v":1738298,"vw":55.003698},{"c":55.94,"h":56.21,"l":55.03,"n":35163,"o":55.43,"t":"2025-08-11T04:00:00Z","v":2172285,"vw":55.77589},{"c":56.66,"h":57.03,"l":56.1722,"n":35293,"o":56.42,"t":"2025-08-12T04:00:00Z","v":2284962,"vw":56.672583},{"c":58.62,"h":58.74,"l":56.445,"n":43418,"o":56.78,"t":"2025-08-13T04:00:00Z","v":3314172,"vw":58.1475},{"c":58.14,"h":58.19,"l":57.21,"n":32850,"o":57.9,"t":"2025-08-14T04:00:00Z","v":2542708,"vw":57.856987},{"c":57.76,"h":58.92,"l":57.5614,"n":31497,"o":58.49,"t":"2025-08-15T04:00:00Z","v":2382742,"vw":57.855238},{"c":58.45,"h":58.68,"l":57.67,"n":28478,"o":58.13,"t":"2025-08-18T04:00:00Z","v":2396347,"vw":58.356336},{"c":59.38,"h":60.4399,"l":58.555,"n":36388,"o":58.78,"t":"2025-08-19T04:00:00Z","v":2446893,"vw":59.434776},{"c":57.81,"h":59.38,"l":56.82,"n":54945,"o":57.25,"t":"2025-08-20T04:00:00Z","v":3704006,"vw":58.11879},{"c":57.89,"h":58.25,"l":56.95,"n":27069,"o":57.5,"t":"2025-08-21T04:00:00Z","v":1586231,"vw":57.712721},{"c":60.06,"h":60.46,"l":58,"n":28653,"o":58.34,"t":"2025-08-22T04:00:00Z","v":1812021,"vw":59.933996},{"c":59.86,"h":60.2936,"l":59.46,"n":28357,"o":59.69,"t":"2025-08-25T04:00:00Z","v":1543580,"vw":59.924366},{"c":59.67,"h":60.1199,"l":59.495,"n":28116,"o":59.9,"t":"2025-08-26T04:00:00Z","v":1703204,"vw":59.689584},{"c":62.07,"h":62.48,"l":59.66,"n":50568,"o":59.96,"t":"2025-08-27T04:00:00Z","v":3416205,"vw":61.857027},{"c":62.17,"h":62.19,"l":60.145,"n":47981,"o":61.76,"t":"2025-08-28T04:00:00Z","v":3371319,"vw":61.467823},{"c":61.35,"h":62.5629,"l":61.22,"n":33736,"o":62.3,"t":"2025-08-29T04:00:00Z","v":1863822,"vw":61.592714},{"c":59.69,"h":60.795,"l":59.43,"n":38096,"o":60.45,"t":"2025-09-02T04:00:00Z","v":2719775,"vw":59.816773},{"c":60.21,"h":61.08,"l":59.3,"n":67106,"o":59.42,"t":"2025-09-03T04:00:00Z","v":5112834,"vw":60.398195},{"c":60.95,"h":60.99,"l":59.07,"n":37693,"o":60.28,"t":"2025-09-04T04:00:00Z","v":2333637,"vw":60.339201},{"c":60.7,"h":62.34,"l":60.33,"n":34726,"o":61.31,"t":"2025-09-05T04:00:00Z","v":2005197,"vw":61.00108},{"c":61.38,"h":61.51,"l":59.75,"n":38644,"o":60.43,"t":"2025-09-08T04:00:00Z","v":2628681,"vw":60.98502},{"c":61.38,"h":61.7,"l":60.8,"n":32468,"o":61,"t":"2025-09-09T04:00:00Z","v":2238258,"vw":61.304986},{"c":59.19,"h":61.83,"l":58.73,"n":39946,"o":60.64,"t":"2025-09-10T04:00:00Z","v":2502525,"vw":59.731538},{"c":61.25,"h":61.63,"l":59.1801,"n":43190,"o":59.25,"t":"2025-09-11T04:00:00Z","v":3015395,"vw":60.79355},{"c":59.77,"h":61.08,"l":59.61,"n":32409,"o":60.93,"t":"2025-09-12T04:00:00Z","v":1976367,"vw":60.016448},{"c":60.42,"h":61.7,"l":59.61,"n":41181,"o":60.18,"t":"2025-09-15T04:00:00Z","v":2657410,"vw":60.495354},{"c":60.35,"h":60.81,"l":59.5,"n":38922,"o":60.62,"t":"2025-09-16T04:00:00Z","v":2204887,"vw":60.120911},{"c":59.13,"h":61.7,"l":59.02,"n":42711,"o":59.57,"t":"2025-09-17T04:00:00Z","v":2679871,"vw":59.820342},{"c":60,"h":60.47,"l":59.48,"n":39166,"o":60.05,"t":"2025-09-18T04:00:00Z","v":2336998,"vw":59.933467},{"c":58.43,"h":59.955,"l":58.05,"n":40749,"o":59.955,"t":"2025-09-19T04:00:00Z","v":5811694,"vw":58.548614},{"c":58.1,"h":58.555,"l":57.715,"n":49940,"o":58.42,"t":"2025-09-22T04:00:00Z","v":3065610,"vw":58.100372},{"c":57.6,"h":59.086,"l":57.15,"n":47076,"o":58.69,"t":"2025-09-23T04:00:00Z","v":3293021,"vw":57.777407},{"c":57.05,"h":58.45,"l":56.55,"n":74175,"o":57.65,"t":"2025-09-24T04:00:00Z","v":5670382,"vw":57.261685},{"c":45.6,"h":46.66,"l":42.75,"n":289252,"o":45.02,"t":"2025-09-25T04:00:00Z","v":28496936,"vw":45.019571},{"c":44.86,"h":46.59,"l":44.55,"n":115450,"o":44.75,"t":"2025-09-26T04:00:00Z","v":10160715,"vw":45.379344},{"c":45.25,"h":45.35,"l":44.191,"n":85491,"o":45.2,"t":"2025-09-29T04:00:00Z","v":7496415,"vw":44.997568},{"c":44.87,"h":45.47,"l":44.48,"n":65193,"o":45.09,"t":"2025-09-30T04:00:00Z","v":5210237,"vw":44.90526},{"c":46.04,"h":46.11,"l":44.53,"n":72812,"o":45.27,"t":"2025-10-01T04:00:00Z","v":6157459,"vw":45.497522},{"c":46.07,"h":47.44,"l":45.57,"n":76854,"o":45.57,"t":"2025-10-02T04:00:00Z","v":5937524,"vw":46.166697},{"c":46.42,"h":46.579,"l":45.82,"n":43133,"o":46.42,"t":"2025-10-03T04:00:00Z","v":2833553,"vw":46.306705},{"c":46.81,"h":47.01,"l":46.0528,"n":56994,"o":46.8,"t":"2025-10-06T04:00:00Z","v":4006060,"vw":46.65108},{"c":44.86,"h":47.18,"l":44.83,"n":55253,"o":46.79,"t":"2025-10-07T04:00:00Z","v":4238148,"vw":45.392272},{"c":44.36,"h":44.88,"l":44.34,"n":54033,"o":44.85,"t":"2025-10-08T04:00:00Z","v":4079876,"vw":44.545753},{"c":44.11,"h":44.435,"l":43.68,"n":41709,"o":44.42,"t":"2025-10-09T04:00:00Z","v":2980309,"vw":43.98022},{"c":43.17,"h":44.5948,"l":43.07,"n":59347,"o":44.3,"t":"2025-10-10T04:00:00Z","v":4297509,"vw":43.506779},{"c":43.69,"h":43.95,"l":43.05,"n":49859,"o":43.66,"t":"2025-10-13T04:00:00Z","v":3858845,"vw":43.458338},{"c":44,"h":44.44,"l":43.04,"n":51302,"o":43.44,"t":"2025-10-14T04:00:00Z","v":3700447,"vw":44.033758},{"c":44.42,"h":45.03,"l":43.23,"n":49116,"o":43.72,"t":"2025-10-15T04:00:00Z","v":3655248,"vw":44.344291},{"c":43.27,"h":45,"l":42.86,"n":51771,"o":44.245,"t":"2025-10-16T04:00:00Z","v":3675131,"vw":43.275566},{"c":42.9,"h":43.94,"l":42.43,"n":40839,"o":43.2,"t":"2025-10-17T04:00:00Z","v":2935966,"vw":42.892033},{"c":43.03,"h":43.58,"l":42.34,"n":39784,"o":43.04,"t":"2025-10-20T04:00:00Z","v":3379015,"vw":43.015223},{"c":44.7,"h":45.14,"l":42.94,"n":43435,"o":43.2,"t":"2025-10-21T04:00:00Z","v":3117891,"vw":44.665998},{"c":43.86,"h":45.03,"l":43.77,"n":49973,"o":44.61,"t":"2025-10-22T04:00:00Z","v":3660565,"vw":44.224399},{"c":43.12,"h":43.56,"l":42.5,"n":57279,"o":43.42,"t":"2025-10-23T04:00:00Z","v":4480635,"vw":43.029516},{"c":44.26,"h":44.495,"l":43.21,"n":42771,"o":43.76,"t":"2025-10-24T04:00:00Z","v":3309280,"vw":44.143616},{"c":45.08,"h":45.095,"l":44.07,"n":45394,"o":44.71,"t":"2025-10-27T04:00:00Z","v":3238692,"vw":44.775745},{"c":44.45,"h":45,"l":44.16,"n":50414,"o":44.91,"t":"2025-10-28T04:00:00Z","v":3442875,"vw":44.521855},{"c":42.46,"h":44.105,"l":42.235,"n":58807,"o":43.82,"t":"2025-10-29T04:00:00Z","v":3774545,"vw":43.014589},{"c":41.87,"h":43.165,"l":41.13,"n":61901,"o":41.43,"t":"2025-10-30T04:00:00Z","v":36898724,"vw":41.928652},{"c":41.91,"h":42.76,"l":41.14,"n":81838,"o":41.74,"t":"2025-10-31T04:00:00Z","v":7502495,"vw":42.061181},{"c":41.34,"h":41.63,"l":40.34,"n":59883,"o":41.5,"t":"2025-11-03T05:00:00Z","v":4954016,"vw":41.08049},{"c":40.75,"h":41.13,"l":40.5,"n":45204,"o":40.85,"t":"2025-11-04T05:00:00Z","v":3496097,"vw":40.835003},{"c":40.81,"h":41.39,"l":40.34,"n":54366,"o":40.87,"t":"2025-11-05T05:00:00Z","v":4040880,"vw":40.934623},{"c":30.88,"h":36.5,"l":30.26,"n":269821,"o":36.08,"t":"2025-11-06T05:00:00Z","v":28932011,"vw":32.682783},{"c":32.36,"h":32.38,"l":30.685,"n":129232,"o":30.76,"t":"2025-11-07T05:00:00Z","v":12321881,"vw":31.618495},{"c":33.25,"h":33.61,"l":31.8119,"n":82735,"o":32.03,"t":"2025-11-10T05:00:00Z","v":8021694,"vw":33.163229},{"c":34.14,"h":34.4299,"l":33.49,"n":59375,"o":33.49,"t":"2025-11-11T05:00:00Z","v":5763246,"vw":34.125854},{"c":34.42,"h":34.76,"l":33.61,"n":55023,"o":33.69,"t":"2025-11-12T05:00:00Z","v":4698572,"vw":34.356692},{"c":34.79,"h":34.83,"l":33.635,"n":56077,"o":34.2,"t":"2025-11-13T05:00:00Z","v":4283544,"vw":34.46695},{"c":34.43,"h":34.81,"l":33.87,"n":47489,"o":34.66,"t":"2025-11-14T05:00:00Z","v":3564545,"vw":34.284416},{"c":32.11,"h":34.38,"l":32.095,"n":52098,"o":34.38,"t":"2025-11-17T05:00:00Z","v":4555322,"vw":32.838938},{"c":33.44,"h":33.54,"l":31.95,"n":55670,"o":32.1,"t":"2025-11-18T05:00:00Z","v":4430519,"vw":33.169405},{"c":34.2,"h":34.21,"l":32.75,"n":45068,"o":33.6,"t":"2025-11-19T05:00:00Z","v":3403948,"vw":33.944834},{"c":33.52,"h":35.065,"l":33.45,"n":61942,"o":34.46,"t":"2025-11-20T05:00:00Z","v":4179525,"vw":34.047177},{"c":35.33,"h":35.535,"l":33.83,"n":70179,"o":34.04,"t":"2025-11-21T05:00:00Z","v":5420138,"vw":35.195172},{"c":35.63,"h":36.155,"l":34.71,"n":62991,"o":35.03,"t":"2025-11-24T05:00:00Z","v":5812366,"vw":35.722167},{"c":37.53,"h":38.29,"l":35.91,"n":64633,"o":36.1,"t":"2025-11-25T05:00:00Z","v":5199568,"vw":37.704881},{"c":38.2,"h":39.275,"l":37.21,"n":51242,"o":37.3,"t":"2025-11-26T05:00:00Z","v":4839275,"vw":38.565971},{"c":38.66,"h":38.82,"l":37.81,"n":20786,"o":38.24,"t":"2025-11-28T05:00:00Z","v":1365201,"vw":38.631509},{"c":38.56,"h":39.51,"l":37.83,"n":38737,"o":38.18,"t":"2025-12-01T05:00:00Z","v":2646223,"vw":38.872657},{"c":38.71,"h":39.3,"l":38.28,"n":48233,"o":38.75,"t":"2025-12-02T05:00:00Z","v":3773936,"vw":38.904086},{"c":39.02,"h":39.55,"l":38.6501,"n":36671,"o":38.81,"t":"2025-12-03T05:00:00Z","v":2757780,"vw":39.007902},{"c":38.9,"h":39.29,"l":38.39,"n":35998,"o":39.17,"t":"2025-12-04T05:00:00Z","v":2404637,"vw":38.733158},{"c":38.82,"h":39.69,"l":38.55,"n":42488,"o":38.9,"t":"2025-12-05T05:00:00Z","v":3234041,"vw":39.128753},{"c":39.26,"h":39.73,"l":38.48,"n":52700,"o":39.23,"t":"2025-12-08T05:00:00Z","v":3722707,"vw":39.187291},{"c":39.03,"h":39.505,"l":38.7,"n":40759,"o":39.13,"t":"2025-12-09T05:00:00Z","v":2648536,"vw":39.027687},{"c":41.21,"h":41.7,"l":38.96,"n":52505,"o":39.15,"t":"2025-12-10T05:00:00Z","v":3961927,"vw":40.766776},{"c":41.65,"h":41.7,"l":40.75,"n":49473,"o":41.04,"t":"2025-12-11T05:00:00Z","v":3581151,"vw":41.418345},{"c":41.01,"h":42.055,"l":40.85,"n":49492,"o":42,"t":"2025-12-12T05:00:00Z","v":3378096,"vw":41.380634},{"c":40.92,"h":41.93,"l":40.74,"n":52546,"o":41.83,"t":"2025-12-15T05:00:00Z","v":4435127,"vw":41.094488},{"c":40.63,"h":41.0576,"l":40,"n":47339,"o":40.2,"t":"2025-12-16T05:00:00Z","v":3782341,"vw":40.645403},{"c":41.07,"h":41.3,"l":40.19,"n":64342,"o":40.46,"t":"2025-12-17T05:00:00Z","v":5479024,"vw":40.893693},{"c":39.34,"h":41.99,"l":38.34,"n":126485,"o":38.4,"t":"2025-12-18T05:00:00Z","v":12481696,"vw":40.084792},{"c":38.47,"h":39.03,"l":37.39,"n":85990,"o":38.55,"t":"2025-12-19T05:00:00Z","v":9283111,"vw":38.467783},{"c":38.15,"h":39.26,"l":37.82,"n":75668,"o":38.33,"t":"2025-12-22T05:00:00Z","v":7109200,"vw":38.27307},{"c":38.45,"h":38.72,"l":37.76,"n":47623,"o":38.35,"t":"2025-12-23T05:00:00Z","v":3521322,"vw":38.379082},{"c":39.18,"h":39.59,"l":38.1001,"n":26484,"o":38.72,"t":"2025-12-24T05:00:00Z","v":1929915,"vw":39.220014},{"c":39.27,"h":39.31,"l":38.65,"n":36388,"o":38.96,"t":"2025-12-26T05:00:00Z","v":2562322,"vw":39.077707},{"c":39.17,"h":39.43,"l":38.45,"n":35904,"o":39.43,"t":"2025-12-29T05:00:00Z","v":3040744,"vw":38.968099},{"c":39.31,"h":39.57,"l":38.781,"n":35830,"o":38.96,"t":"2025-12-30T05:00:00Z","v":2578543,"vw":39.272296},{"c":38.64,"h":39.5,"l":38.59,"n":31625,"o":39.22,"t":"2025-12-31T05:00:00Z","v":2109868,"vw":38.923834},{"c":39.29,"h":39.41,"l":38.25,"n":36550,"o":38.77,"t":"2026-01-02T05:00:00Z","v":2738040,"vw":39.069886},{"c":40.32,"h":41.31,"l":38.97,"n":56642,"o":39.15,"t":"2026-01-05T05:00:00Z","v":4562413,"vw":40.48902},{"c":40.93,"h":41.025,"l":39.56,"n":42887,"o":39.94,"t":"2026-01-06T05:00:00Z","v":3009363,"vw":40.703271},{"c":43.12,"h":43.73,"l":41.52,"n":77687,"o":41.86,"t":"2026-01-07T05:00:00Z","v":6511473,"vw":43.098665},{"c":44.62,"h":45.38,"l":42.32,"n":61744,"o":42.51,"t":"2026-01-08T05:00:00Z","v":4983114,"vw":44.636882},{"c":45.23,"h":45.43,"l":43.75,"n":41285,"o":44.91,"t":"2026-01-09T05:00:00Z","v":3195101,"vw":45.009839},{"c":44.7,"h":45.39,"l":44.2,"n":38200,"o":44.74,"t":"2026-01-12T05:00:00Z","v":2564069,"vw":44.839128},{"c":46.45,"h":46.485,"l":44.04,"n":50011,"o":44.88,"t":"2026-01-13T05:00:00Z","v":3965228,"vw":45.789153},{"c":46.8,"h":48.5,"l":46,"n":78367,"o":46.28,"t":"2026-01-14T05:00:00Z","v":5833909,"vw":47.554082},{"c":48.52,"h":48.83,"l":46.6,"n":52556,"o":46.74,"t":"2026-01-15T05:00:00Z","v":4868502,"vw":48.357475},{"c":48.83,"h":48.85,"l":48,"n":43022,"o":48,"t":"2026-01-16T05:00:00Z","v":3134928,"vw":48.593398},{"c":47.45,"h":48.205,"l":46.985,"n":45108,"o":48.02,"t":"2026-01-20T05:00:00Z","v":4125658,"vw":47.512686},{"c":48.75,"h":49.08,"l":47.61,"n":42237,"o":47.9,"t":"2026-01-21T05:00:00Z","v":2911998,"vw":48.417487},{"c":47.83,"h":49.885,"l":47.28,"n":51237,"o":49.01,"t":"2026-01-22T05:00:00Z","v":3940305,"vw":47.92709},{"c":46.29,"h":47.88,"l":46.15,"n":37199,"o":47.54,"t":"2026-01-23T05:00:00Z","v":2268968,"vw":46.498836},{"c":45.14,"h":46.36,"l":44.46,"n":42853,"o":46.36,"t":"2026-01-26T05:00:00Z","v":2943008,"vw":45.301055},{"c":46.34,"h":46.82,"l":44.28,"n":42784,"o":45.06,"t":"2026-01-27T05:00:00Z","v":2828097,"vw":46.158605},{"c":46.96,"h":47.75,"l":45.69,"n":49048,"o":46.7,"t":"2026-01-28T05:00:00Z","v":3259889,"vw":46.750799},{"c":45.53,"h":46.77,"l":44.9012,"n":45060,"o":46.34,"t":"2026-01-29T05:00:00Z","v":3177046,"vw":45.504758},{"c":44.54,"h":45.575,"l":44.03,"n":46193,"o":45.46,"t":"2026-01-30T05:00:00Z","v":3283258,"vw":44.598307},{"c":44.78,"h":45.26,"l":43.81,"n":37683,"o":44.2,"t":"2026-02-02T05:00:00Z","v":2429378,"vw":44.682651},{"c":45.17,"h":46.8,"l":44.51,"n":44701,"o":44.64,"t":"2026-02-03T05:00:00Z","v":2657415,"vw":45.356225},{"c":47.26,"h":47.985,"l":45.35,"n":55548,"o":45.96,"t":"2026-02-04T05:00:00Z","v":3992412,"vw":47.179449},{"c":45.47,"h":47.1,"l":45.34,"n":44701,"o":46.7,"t":"2026-02-05T05:00:00Z","v":2738793,"vw":45.763293},{"c":47.17,"h":47.72,"l":45.65,"n":36448,"o":45.82,"t":"2026-02-06T05:00:00Z","v":2685828,"vw":47.117497},{"c":46.46,"h":47.76,"l":46.375,"n":27810,"o":47.71,"t":"2026-02-09T05:00:00Z","v":1767997,"vw":46.597832},{"c":45.83,"h":47.2,"l":45.82,"n":29354,"o":46.99,"t":"2026-02-10T05:00:00Z","v":2004431,"vw":46.093284},{"c":45.8,"h":46.19,"l":44.425,"n":37678,"o":45.56,"t":"2026-02-11T05:00:00Z","v":2828065,"vw":45.346148},{"c":40.96,"h":45.9798,"l":40.065,"n":100126,"o":44.77,"t":"2026-02-12T05:00:00Z","v":7762548,"vw":41.204279},{"c":41.43,"h":41.94,"l":39.8,"n":54361,"o":41.94,"t":"2026-02-13T05:00:00Z","v":3842153,"vw":41.017358},{"c":42.25,"h":43.15,"l":41,"n":59573,"o":41.65,"t":"2026-02-17T05:00:00Z","v":4752286,"vw":42.044268},{"c":45.65,"h":46.18,"l":42.35,"n":55441,"o":42.41,"t":"2026-02-18T05:00:00Z","v":5318525,"vw":45.436913},{"c":44.58,"h":46.41,"l":44.37,"n":45324,"o":45.3,"t":"2026-02-19T05:00:00Z","v":3187641,"vw":44.801775},{"c":44.5,"h":45.6,"l":43.73,"n":32418,"o":44.34,"t":"2026-02-20T05:00:00Z","v":2439714,"vw":44.410096},{"c":42.32,"h":44.14,"l":41.87,"n":47209,"o":44.14,"t":"2026-02-23T05:00:00Z","v":3748999,"vw":42.328799},{"c":43.15,"h":43.89,"l":42.69,"n":34139,"o":42.86,"t":"2026-02-24T05:00:00Z","v":2482074,"vw":43.241729},{"c":42.06,"h":43.2,"l":41.8,"n":44916,"o":42.91,"t":"2026-02-25T05:00:00Z","v":3799117,"vw":42.158866},{"c":42.86,"h":43.59,"l":42.241,"n":39184,"o":42.52,"t":"2026-02-26T05:00:00Z","v":3072180,"vw":42.872451},{"c":43.17,"h":43.685,"l":41.43,"n":32982,"o":41.92,"t":"2026-02-27T05:00:00Z","v":2943271,"vw":43.031581},{"c":41.81,"h":42.42,"l":41.27,"n":33413,"o":42.22,"t":"2026-03-02T05:00:00Z","v":2799356,"vw":41.826643},{"c":41.84,"h":42.279,"l":39.345,"n":37266,"o":40.43,"t":"2026-03-03T05:00:00Z","v":2708676,"vw":41.164027},{"c":42.12,"h":42.58,"l":41,"n":35046,"o":41.99,"t":"2026-03-04T05:00:00Z","v":2501035,"vw":41.992791},{"c":42.05,"h":42.4,"l":41.365,"n":31000,"o":41.64,"t":"2026-03-05T05:00:00Z","v":2073973,"vw":41.911852},{"c":42.19,"h":42.34,"l":40,"n":40635,"o":41.09,"t":"2026-03-06T05:00:00Z","v":3000492,"vw":41.695829},{"c":42.5,"h":42.52,"l":40.14,"n":44629,"o":40.88,"t":"2026-03-09T04:00:00Z","v":3902181,"vw":41.622652},{"c":42.14,"h":43.215,"l":42,"n":43060,"o":42.5,"t":"2026-03-10T04:00:00Z","v":4050625,"vw":42.352364},{"c":42.5,"h":45.44,"l":41.76,"n":63750,"o":44.8,"t":"2026-03-11T04:00:00Z","v":5862029,"vw":42.876276},{"c":41,"h":42.6,"l":40.8312,"n":39477,"o":41.86,"t":"2026-03-12T04:00:00Z","v":2304857,"vw":41.454979},{"c":41.84,"h":42.33,"l":41.105,"n":42612,"o":41.35,"t":"2026-03-13T04:00:00Z","v":2926619,"vw":41.734234},{"c":41.71,"h":42.57,"l":41.545,"n":38239,"o":42.1,"t":"2026-03-16T04:00:00Z","v":3204720,"vw":41.829452},{"c":42.33,"h":43.06,"l":42.125,"n":30721,"o":42.38,"t":"2026-03-17T04:00:00Z","v":2289571,"vw":42.486324},{"c":41.8,"h":43.21,"l":41.73,"n":32291,"o":42.11,"t":"2026-03-18T04:00:00Z","v":2227712,"vw":42.06136},{"c":42.38,"h":42.56,"l":40.75,"n":35777,"o":41.49,"t":"2026-03-19T04:00:00Z","v":2127813,"vw":41.873741},{"c":41.86,"h":42.7,"l":41.4,"n":36120,"o":42.44,"t":"2026-03-20T04:00:00Z","v":5771483,"vw":41.833617},{"c":42.89,"h":44.02,"l":42.23,"n":40322,"o":42.73,"t":"2026-03-23T04:00:00Z","v":2598199,"vw":43.206589},{"c":42.1,"h":43.82,"l":42.08,"n":37770,"o":42.51,"t":"2026-03-24T04:00:00Z","v":2958163,"vw":42.529284},{"c":41.88,"h":43.28,"l":40.12,"n":53957,"o":42.63,"t":"2026-03-25T04:00:00Z","v":5529203,"vw":41.785356},{"c":42.68,"h":42.74,"l":41.543,"n":39174,"o":41.74,"t":"2026-03-26T04:00:00Z","v":2458872,"vw":42.355227},{"c":40.86,"h":42.61,"l":40.725,"n":34295,"o":42.41,"t":"2026-03-27T04:00:00Z","v":2331706,"vw":41.143749},{"c":39.99,"h":41.19,"l":39.71,"n":36780,"o":41.19,"t":"2026-03-30T04:00:00Z","v":2159308,"vw":40.093803},{"c":41.58,"h":42.32,"l":40.25,"n":41420,"o":40.72,"t":"2026-03-31T04:00:00Z","v":3272130,"vw":41.437121},{"c":40.31,"h":41.59,"l":40.23,"n":43569,"o":41.22,"t":"2026-04-01T04:00:00Z","v":3074744,"vw":40.559842},{"c":41.23,"h":41.26,"l":39.02,"n":34733,"o":39.635,"t":"2026-04-02T04:00:00Z","v":2256298,"vw":40.780509},{"c":42.61,"h":42.845,"l":40.89,"n":33627,"o":40.89,"t":"2026-04-06T04:00:00Z","v":3633353,"vw":42.423883},{"c":43.31,"h":43.62,"l":42.17,"n":37854,"o":42.94,"t":"2026-04-07T04:00:00Z","v":2472980,"vw":43.006912},{"c":44.24,"h":45.83,"l":44.24,"n":41469,"o":44.83,"t":"2026-04-08T04:00:00Z","v":3461814,"vw":44.716157},{"c":45.32,"h":45.655,"l":43.85,"n":29677,"o":44.07,"t":"2026-04-09T04:00:00Z","v":2057960,"vw":45.052373},{"c":46.72,"h":46.75,"l":45.11,"n":42164,"o":45.6,"t":"2026-04-10T04:00:00Z","v":3331512,"vw":46.244396},{"c":49.08,"h":49.44,"l":46.28,"n":80333,"o":46.86,"t":"2026-04-13T04:00:00Z","v":6698469,"vw":48.580711},{"c":41.66,"h":44.2,"l":40.55,"n":149631,"o":44.17,"t":"2026-04-14T04:00:00Z","v":13496818,"vw":41.907831},{"c":40.51,"h":41.66,"l":40.1701,"n":65974,"o":41.6,"t":"2026-04-15T04:00:00Z","v":4897132,"vw":40.778069},{"c":40.49,"h":41.87,"l":39.645,"n":51539,"o":40.8,"t":"2026-04-16T04:00:00Z","v":4156987,"vw":40.507277},{"c":40.88,"h":43,"l":40.63,"n":56678,"o":40.63,"t":"2026-04-17T04:00:00Z","v":4159341,"vw":41.39879},{"c":40.66,"h":41.07,"l":39.83,"n":43205,"o":40.62,"t":"2026-04-20T04:00:00Z","v":3770834,"vw":40.580318},{"c":39.04,"h":40.96,"l":38.91,"n":38424,"o":40.9,"t":"2026-04-21T04:00:00Z","v":2783338,"vw":39.588909},{"c":39.58,"h":40.43,"l":38.835,"n":41501,"o":39.75,"t":"2026-04-22T04:00:00Z","v":3212740,"vw":39.533624},{"c":38.55,"h":40.16,"l":38.41,"n":38624,"o":39.6,"t":"2026-04-23T04:00:00Z","v":2994572,"vw":38.806924},{"c":38.27,"h":38.685,"l":37.815,"n":38833,"o":38.67,"t":"2026-04-24T04:00:00Z","v":2850277,"vw":38.149106},{"c":38.17,"h":39.04,"l":37.55,"n":34001,"o":38.63,"t":"2026-04-27T04:00:00Z","v":2689638,"vw":38.106345},{"c":38.64,"h":38.94,"l":37.6,"n":34939,"o":38.61,"t":"2026-04-28T04:00:00Z","v":2281939,"vw":38.385257},{"c":38.35,"h":39.37,"l":38.09,"n":32449,"o":38.58,"t":"2026-04-29T04:00:00Z","v":2132804,"vw":38.548051},{"c":39.31,"h":39.59,"l":37.84,"n":34910,"o":38.22,"t":"2026-04-30T04:00:00Z","v":2673476,"vw":39.124258},{"c":38.53,"h":40,"l":38.22,"n":36131,"o":39.55,"t":"2026-05-01T04:00:00Z","v":2329526,"vw":38.785709},{"c":36.88,"h":38.55,"l":36.61,"n":41137,"o":38.2,"t":"2026-05-04T04:00:00Z","v":2893429,"vw":37.206547},{"c":37.25,"h":37.42,"l":36.57,"n":29420,"o":36.93,"t":"2026-05-05T04:00:00Z","v":2140825,"vw":37.121068},{"c":39.43,"h":39.85,"l":37.82,"n":40437,"o":38.01,"t":"2026-05-06T04:00:00Z","v":2676209,"vw":39.144269},{"c":39.91,"h":39.95,"l":38.97,"n":36692,"o":39.34,"t":"2026-05-07T04:00:00Z","v":2463863,"vw":39.702719},{"c":40.34,"h":40.43,"l":39.52,"n":30140,"o":39.99,"t":"2026-05-08T04:00:00Z","v":2315140,"vw":40.165731},{"c":39.08,"h":40.475,"l":38.94,"n":30675,"o":40.43,"t":"2026-05-11T04:00:00Z","v":2240599,"vw":39.392601},{"c":38.21,"h":39.215,"l":36.94,"n":46759,"o":39,"t":"2026-05-12T04:00:00Z","v":3506259,"vw":37.96173},{"c":37.07,"h":37.9,"l":36.4322,"n":48998,"o":37.9,"t":"2026-05-13T04:00:00Z","v":3338798,"vw":37.212209},{"c":38.09,"h":38.38,"l":37.38,"n":35558,"o":37.67,"t":"2026-05-14T04:00:00Z","v":2174480,"vw":38.020746},{"c":36.93,"h":38.41,"l":36.9,"n":36038,"o":38.2,"t":"2026-05-15T04:00:00Z","v":3154320,"vw":37.109467},{"c":37.05,"h":37.805,"l":36.4,"n":36190,"o":37.1,"t":"2026-05-18T04:00:00Z","v":3106356,"vw":37.270497},{"c":36.27,"h":37.28,"l":36.27,"n":37272,"o":37,"t":"2026-05-19T04:00:00Z","v":2740070,"vw":36.631021},{"c":37.33,"h":37.675,"l":35.17,"n":39615,"o":36.2,"t":"2026-05-20T04:00:00Z","v":3532715,"vw":36.964374},{"c":38.92,"h":39.01,"l":36.5,"n":33084,"o":36.85,"t":"2026-05-21T04:00:00Z","v":2252890,"vw":38.451064},{"c":40.33,"h":40.38,"l":38.96,"n":26332,"o":38.96,"t":"2026-05-22T04:00:00Z","v":1882390,"vw":39.974909},{"c":40.64,"h":42.09,"l":40.3,"n":40393,"o":40.5,"t":"2026-05-26T04:00:00Z","v":2880222,"vw":40.845412},{"c":42.26,"h":42.84,"l":41.08,"n":47046,"o":41.12,"t":"2026-05-27T04:00:00Z","v":4299228,"vw":42.013145},{"c":43.9,"h":44.025,"l":41.3,"n":39098,"o":41.63,"t":"2026-05-28T04:00:00Z","v":2743882,"vw":43.524859},{"c":44.62,"h":45.43,"l":43.791,"n":43523,"o":44.28,"t":"2026-05-29T04:00:00Z","v":3888857,"vw":44.791698},{"c":45.02,"h":45.12,"l":43.87,"n":36005,"o":44.5,"t":"2026-06-01T04:00:00Z","v":2511430,"vw":44.713405},{"c":43.93,"h":45.05,"l":43.24,"n":46856,"o":45,"t":"2026-06-02T04:00:00Z","v":3002155,"vw":43.779417},{"c":46.03,"h":47.79,"l":43.52,"n":66831,"o":43.74,"t":"2026-06-03T04:00:00Z","v":5093339,"vw":46.42439},{"c":46.92,"h":47.59,"l":45.35,"n":43649,"o":46.41,"t":"2026-06-04T04:00:00Z","v":2982769,"vw":46.726493},{"c":47.15,"h":47.21,"l":46.17,"n":34989,"o":47,"t":"2026-06-05T04:00:00Z","v":2100746,"vw":46.808179},{"c":47.5,"h":49.315,"l":45.99,"n":46786,"o":46.81,"t":"2026-06-08T04:00:00Z","v":3588681,"vw":48.202205},{"c":48.01,"h":49.425,"l":46.86,"n":33964,"o":47.5,"t":"2026-06-09T04:00:00Z","v":2219133,"vw":48.072203},{"c":48.5,"h":49.17,"l":47.705,"n":43477,"o":47.92,"t":"2026-06-10T04:00:00Z","v":3642909,"vw":48.577861},{"c":51.57,"h":51.59,"l":48.585,"n":50686,"o":48.94,"t":"2026-06-11T04:00:00Z","v":4138049,"vw":50.627338},{"c":51.26,"h":52.06,"l":50.595,"n":47579,"o":51.705,"t":"2026-06-12T04:00:00Z","v":3270796,"vw":51.346023},{"c":52.21,"h":52.91,"l":51.12,"n":64790,"o":51.87,"t":"2026-06-15T04:00:00Z","v":5015508,"vw":52.120922},{"c":52.11,"h":53.52,"l":51.4,"n":85503,"o":52.78,"t":"2026-06-16T04:00:00Z","v":7550672,"vw":52.409326},{"c":47.43,"h":49.97,"l":46.5801,"n":110459,"o":49.97,"t":"2026-06-17T04:00:00Z","v":9640705,"vw":48.149405},{"c":53.66,"h":53.93,"l":47.7323,"n":78181,"o":48.3,"t":"2026-06-18T04:00:00Z","v":7335288,"vw":52.155367},{"c":52.4,"h":53.83,"l":51.85,"n":52884,"o":52.64,"t":"2026-06-22T04:00:00Z","v":5779155,"vw":52.600213},{"c":51.91,"h":52.88,"l":51.2,"n":38927,"o":52,"t":"2026-06-23T04:00:00Z","v":2504604,"vw":52.080535},{"c":50.79,"h":53.76,"l":50.46,"n":54425,"o":52.36,"t":"2026-06-24T04:00:00Z","v":4170505,"vw":51.34933},{"c":52.9,"h":53.82,"l":51.82,"n":49034,"o":52.605,"t":"2026-06-25T04:00:00Z","v":3444308,"vw":52.852544},{"c":52.76,"h":53.56,"l":51.94,"n":40007,"o":52.45,"t":"2026-06-26T04:00:00Z","v":3463007,"vw":52.64611},{"c":53.15,"h":54.51,"l":52.7316,"n":48735,"o":53.17,"t":"2026-06-29T04:00:00Z","v":3598038,"vw":53.433591},{"c":52.89,"h":53.26,"l":52.08,"n":34476,"o":52.78,"t":"2026-06-30T04:00:00Z","v":2565841,"vw":52.679632},{"c":51.82,"h":53.15,"l":51.68,"n":41911,"o":52.63,"t":"2026-07-01T04:00:00Z","v":3319472,"vw":52.201074},{"c":50.98,"h":52.3,"l":49.93,"n":42809,"o":51.93,"t":"2026-07-02T04:00:00Z","v":2756920,"vw":50.838072},{"c":50.21,"h":51.295,"l":49.37,"n":35516,"o":51.12,"t":"2026-07-06T04:00:00Z","v":2361188,"vw":50.173467},{"c":51.05,"h":52.51,"l":50.36,"n":51192,"o":50.86,"t":"2026-07-07T04:00:00Z","v":3575219,"vw":51.252905},{"c":50.3,"h":50.95,"l":49.5,"n":33406,"o":50.56,"t":"2026-07-08T04:00:00Z","v":2491354,"vw":50.18687},{"c":51.01,"h":51.5,"l":50.1,"n":25500,"o":50.67,"t":"2026-07-09T04:00:00Z","v":1615608,"vw":51.063811},{"c":53.49,"h":54.25,"l":51.385,"n":35835,"o":51.55,"t":"2026-07-10T04:00:00Z","v":2288172,"vw":53.57622},{"c":54.87,"h":55.75,"l":54.175,"n":45993,"o":54.38,"t":"2026-07-13T04:00:00Z","v":3264791,"vw":54.922202},{"c":55.73,"h":55.84,"l":53.89,"n":31205,"o":55.38,"t":"2026-07-14T04:00:00Z","v":1859175,"vw":55.162437},{"c":58.94,"h":59.64,"l":55.93,"n":58116,"o":56,"t":"2026-07-15T04:00:00Z","v":4715404,"vw":59.074057},{"c":58.47,"h":61.1,"l":58.31,"n":38410,"o":59.39,"t":"2026-07-16T04:00:00Z","v":2774117,"vw":59.464425},{"c":57.33,"h":58.87,"l":56.93,"n":31852,"o":57.89,"t":"2026-07-17T04:00:00Z","v":1729923,"vw":57.464729},{"c":55.91,"h":58.04,"l":55.73,"n":28734,"o":58.01,"t":"2026-07-20T04:00:00Z","v":1798679,"vw":56.269675},{"c":57.61,"h":58.37,"l":57,"n":48579,"o":57.4,"t":"2026-07-21T04:00:00Z","v":3630565,"vw":57.689551},{"c":57.45,"h":59.34,"l":57.22,"n":49133,"o":58.32,"t":"2026-07-22T04:00:00Z","v":3347877,"vw":57.728589},{"c":58.39,"h":58.625,"l":56.7,"n":51737,"o":57.22,"t":"2026-07-23T04:00:00Z","v":3725233,"vw":57.912947},{"c":58.29,"h":59.65,"l":57.555,"n":46753,"o":58.1,"t":"2026-07-24T04:00:00Z","v":3715885,"vw":58.618986},{"c":58.4,"h":60.23,"l":57.92,"n":39274,"o":59.28,"t":"2026-07-27T04:00:00Z","v":2456852,"vw":58.645156},{"c":58.88,"h":59.48,"l":57.7825,"n":37552,"o":58.99,"t":"2026-07-28T04:00:00Z","v":2598954,"vw":58.623575},{"c":59.11,"h":61.15,"l":58.97,"n":53711,"o":60.18,"t":"2026-07-29T04:00:00Z","v":4398040,"vw":60.071345},{"c":58.7,"h":58.88,"l":56.94,"n":31215,"o":57.98,"t":"2026-07-30T04:00:00Z","v":2028398,"vw":58.303488},{"c":57.26,"h":58.51,"l":56.91,"n":34522,"o":58.38,"t":"2026-07-31T04:00:00Z","v":2103987,"vw":57.355182},{"c":58.43,"h":58.6,"l":57.65,"n":24240,"o":57.89,"t":"2026-08-03T04:00:00Z","v":1275833,"vw":58.208747},{"c":57.51,"h":59.4,"l":57.48,"n":34794,"o":58.47,"t":"2026-08-04T04:00:00Z","v":2520126,"vw":58.209194},{"c":56.67,"h":59.29,"l":56.22,"n":32652,"o":58.28,"t":"2026-08-05T04:00:00Z","v":2235935,"vw":56.906614},{"c":58.06,"h":59.35,"l":56.51,"n":35158,"o":56.92,"t":"2026-08-06T04:00:00Z","v":2162127,"vw":58.26698},{"c":58.18,"h":58.95,"l":58.04,"n":22611,"o":58.44,"t":"2026-08-07T04:00:00Z","v":1444496,"vw":58.332146},{"c":58.78,"h":59.59,"l":57.61,"n":29794,"o":57.97,"t":"2026-08-10T04:00:00Z","v":1581932,"vw":58.976512},{"c":58.18,"h":58.87,"l":57.57,"n":26070,"o":58.26,"t":"2026-08-11T04:00:00Z","v":1463744,"vw":58.324645},{"c":58.71,"h":58.94,"l":57.28,"n":23887,"o":58.66,"t":"2026-08-12T04:00:00Z","v":1395761,"vw":58.515728},{"c":60.05,"h":60.27,"l":58.355,"n":27587,"o":59,"t":"2026-08-13T04:00:00Z","v":1932313,"vw":59.843605},{"c":59.92,"h":60.84,"l":59.43,"n":25225,"o":60.58,"t":"2026-08-14T04:00:00Z","v":1432145,"vw":59.833569},{"c":58.53,"h":60.12,"l":58.27,"n":23017,"o":59.48,"t":"2026-08-17T04:00:00Z","v":2461269,"vw":58.763935},{"c":57.4,"h":58.9999,"l":57.25,"n":24434,"o":58.85,"t":"2026-08-18T04:00:00Z","v":1560480,"vw":57.719945},{"c":58.95,"h":59.77,"l":57.73,"n":29531,"o":58.26,"t":"2026-08-19T04:00:00Z","v":1830275,"vw":59.065999},{"c":61.05,"h":61.84,"l":57.7,"n":42172,"o":58.5,"t":"2026-08-20T04:00:00Z","v":2612970,"vw":61.100966},{"c":62.13,"h":63,"l":61.03,"n":27440,"o":61.65,"t":"2026-08-21T04:00:00Z","v":1613340,"vw":62.215959},{"c":62.8,"h":63.15,"l":61.35,"n":27715,"o":62.59,"t":"2026-08-24T04:00:00Z","v":2208981,"vw":62.758399},{"c":64.22,"h":64.59,"l":62.65,"n":29029,"o":63.09,"t":"2026-08-25T04:00:00Z","v":2028152,"vw":63.972385},{"c":63.84,"h":65.28,"l":63.745,"n":23967,"o":64.76,"t":"2026-08-26T04:00:00Z","v":1496361,"vw":64.132226},{"c":62.64,"h":63.84,"l":62.61,"n":19467,"o":63.48,"t":"2026-08-27T04:00:00Z","v":1231397,"vw":62.882008},{"c":62.11,"h":63.53,"l":61.92,"n":18215,"o":63.53,"t":"2026-08-28T04:00:00Z","v":959214,"vw":62.31205},{"c":61.33,"h":62.56,"l":61.16,"n":19673,"o":62.42,"t":"2026-08-31T04:00:00Z","v":1124492,"vw":61.430417},{"c":61,"h":61.49,"l":60.17,"n":24932,"o":61.06,"t":"2026-09-01T04:00:00Z","v":1645595,"vw":60.878065},{"c":61.43,"h":62.185,"l":60.81,"n":24216,"o":60.81,"t":"2026-09-02T04:00:00Z","v":1368138,"vw":61.48152},{"c":62.64,"h":63.095,"l":61.4,"n":28220,"o":62.18,"t":"2026-09-03T04:00:00Z","v":1587827,"vw":62.220005},{"c":63.29,"h":63.39,"l":62.1,"n":22570,"o":62.23,"t":"2026-09-04T04:00:00Z","v":1158089,"vw":63.125551},{"c":60.57,"h":62.39,"l":60.2101,"n":29122,"o":62.3,"t":"2026-09-08T04:00:00Z","v":1978044,"vw":60.719017},{"c":60.29,"h":60.95,"l":59,"n":24205,"o":59.66,"t":"2026-09-09T04:00:00Z","v":1575171,"vw":60.399573},{"c":60.52,"h":60.9999,"l":59.65,"n":27201,"o":60.5,"t":"2026-09-10T04:00:00Z","v":1484192,"vw":60.496181},{"c":61.32,"h":62.25,"l":60.71,"n":23766,"o":61.42,"t":"2026-09-11T04:00:00Z","v":1355119,"vw":61.447936},{"c":61.69,"h":61.94,"l":60.879,"n":22025,"o":61.32,"t":"2026-09-14T04:00:00Z","v":1258936,"vw":61.623532},{"c":59.86,"h":61.52,"l":59.79,"n":30682,"o":61.295,"t":"2026-09-15T04:00:00Z","v":2091042,"vw":60.298657},{"c":58.8,"h":60.09,"l":58.45,"n":29576,"o":60.07,"t":"2026-09-16T04:00:00Z","v":2048408,"vw":59.11013},{"c":58.38,"h":59.9799,"l":57.945,"n":27847,"o":59.35,"t":"2026-09-17T04:00:00Z","v":1786981,"vw":58.479804},{"c":57.21,"h":59.37,"l":56.4219,"n":38422,"o":59.13,"t":"2026-09-18T04:00:00Z","v":4205967,"vw":57.343264},{"c":57.86,"h":58.805,"l":57.0907,"n":40719,"o":57.58,"t":"2026-09-21T04:00:00Z","v":3033991,"vw":57.946706},{"c":56.84,"h":58.66,"l":56.19,"n":35241,"o":58.66,"t":"2026-09-22T04:00:00Z","v":3050760,"vw":56.901836},{"c":57.46,"h":59.34,"l":54.9,"n":58402,"o":56.83,"t":"2026-09-23T04:00:00Z","v":5340256,"vw":57.421578},{"c":56.36,"h":58.5,"l":55.24,"n":40275,"o":57.07,"t":"2026-09-24T04:00:00Z","v":2445323,"vw":56.335753},{"c":57.21,"h":58.59,"l":56.255,"n":42690,"o":56.75,"t":"2026-09-25T04:00:00Z","v":2722405,"vw":57.450222},{"c":56.55,"h":58.77,"l":56.24,"n":69686,"o":57.17,"t":"2026-09-28T04:00:00Z","v":6371150,"vw":57.117605},{"c":59.23,"h":63.67,"l":58.03,"n":124877,"o":60.405,"t":"2026-09-29T04:00:00Z","v":12232326,"vw":60.197925},{"c":55.11,"h":59.14,"l":55,"n":59245,"o":59.14,"t":"2026-09-30T04:00:00Z","v":6241343,"vw":56.172357},{"c":55.89,"h":56.21,"l":54.39,"n":47109,"o":55.27,"t":"2026-10-01T04:00:00Z","v":3602308,"vw":55.581362},{"c":54.92,"h":56.3796,"l":54.15,"n":38934,"o":56.27,"t":"2026-10-02T04:00:00Z","v":2910873,"vw":54.918889},{"c":54.86,"h":55.61,"l":52.76,"n":42774,"o":54.4,"t":"2026-10-05T04:00:00Z","v":3519145,"vw":54.518314},{"c":55.29,"h":55.9565,"l":54.69,"n":26426,"o":55.1,"t":"2026-10-06T04:00:00Z","v":1713875,"vw":55.38801},{"c":53.28,"h":54.82,"l":52.96,"n":40543,"o":54.57,"t":"2026-10-07T04:00:00Z","v":3338648,"vw":53.342376},{"c":53.79,"h":53.88,"l":52.36,"n":35188,"o":52.84,"t":"2026-10-08T04:00:00Z","v":3636976,"vw":53.667353},{"c":52.61,"h":53.742,"l":52.45,"n":29671,"o":53.505,"t":"2026-10-09T04:00:00Z","v":2011474,"vw":52.79969},{"c":50.69,"h":52.562,"l":50.555,"n":31749,"o":52.21,"t":"2026-10-12T04:00:00Z","v":2083418,"vw":50.95608},{"c":50.81,"h":51.31,"l":49.83,"n":41137,"o":50.46,"t":"2026-10-13T04:00:00Z","v":3128056,"vw":50.549785},{"c":49.82,"h":50.64,"l":49.05,"n":40558,"o":50,"t":"2026-10-14T04:00:00Z","v":3668596,"vw":49.603343},{"c":52.62,"h":52.62,"l":51.19,"n":40247,"o":52.11,"t":"2026-10-15T04:00:00Z","v":3521012,"vw":52.115637}],"volatilityBars":[{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-08T11:00:00Z","v":300,"vw":53.11},{"c":52.87,"h":52.87,"l":52.87,"n":2,"o":52.87,"t":"2026-10-08T13:00:00Z","v":200,"vw":52.87},{"c":53.375,"h":53.44,"l":52.36,"n":544,"o":52.84,"t":"2026-10-08T13:30:00Z","v":39910,"vw":52.971431},{"c":53.47,"h":53.53,"l":53.03,"n":802,"o":53.365,"t":"2026-10-08T13:45:00Z","v":37358,"vw":53.397424},{"c":53.54,"h":53.66,"l":53.2,"n":1256,"o":53.46,"t":"2026-10-08T14:00:00Z","v":69010,"vw":53.487239},{"c":53.33,"h":53.67,"l":53.17,"n":888,"o":53.535,"t":"2026-10-08T14:15:00Z","v":38812,"vw":53.434123},{"c":53.3,"h":53.41,"l":53.24,"n":1041,"o":53.295,"t":"2026-10-08T14:30:00Z","v":59914,"vw":53.350093},{"c":53.095,"h":53.35,"l":53.05,"n":932,"o":53.35,"t":"2026-10-08T14:45:00Z","v":49856,"vw":53.295494},{"c":52.94,"h":53.345,"l":52.935,"n":1133,"o":53.07,"t":"2026-10-08T15:00:00Z","v":42623,"vw":53.153546},{"c":52.82,"h":52.99,"l":52.755,"n":1040,"o":52.89,"t":"2026-10-08T15:15:00Z","v":43127,"vw":52.878305},{"c":53.065,"h":53.16,"l":52.85,"n":1064,"o":52.85,"t":"2026-10-08T15:30:00Z","v":46396,"vw":53.022687},{"c":53.16,"h":53.17,"l":52.96,"n":1000,"o":53.11,"t":"2026-10-08T15:45:00Z","v":40037,"vw":53.072555},{"c":53.2229,"h":53.3275,"l":53.09,"n":960,"o":53.16,"t":"2026-10-08T16:00:00Z","v":40056,"vw":53.179602},{"c":53.145,"h":53.635,"l":53.14,"n":1031,"o":53.32,"t":"2026-10-08T16:15:00Z","v":44567,"vw":53.383846},{"c":53.07,"h":53.26,"l":53.07,"n":1102,"o":53.145,"t":"2026-10-08T16:30:00Z","v":46128,"vw":53.160307},{"c":53.575,"h":53.62,"l":53.06,"n":1118,"o":53.06,"t":"2026-10-08T16:45:00Z","v":49545,"vw":53.37462},{"c":53.42,"h":53.56,"l":53.23,"n":1344,"o":53.52,"t":"2026-10-08T17:00:00Z","v":58084,"vw":53.40249},{"c":53.605,"h":53.805,"l":53.4,"n":1120,"o":53.42,"t":"2026-10-08T17:15:00Z","v":69806,"vw":53.52813},{"c":53.805,"h":53.81,"l":53.56,"n":1159,"o":53.605,"t":"2026-10-08T17:30:00Z","v":54455,"vw":53.630707},{"c":53.71,"h":53.805,"l":53.51,"n":1184,"o":53.805,"t":"2026-10-08T17:45:00Z","v":55742,"vw":53.629461},{"c":53.77,"h":53.77,"l":53.58,"n":1024,"o":53.7,"t":"2026-10-08T18:00:00Z","v":42522,"vw":53.661807},{"c":53.52,"h":53.83,"l":53.52,"n":1164,"o":53.79,"t":"2026-10-08T18:15:00Z","v":49425,"vw":53.60294},{"c":53.665,"h":53.68,"l":53.48,"n":1175,"o":53.53,"t":"2026-10-08T18:30:00Z","v":43716,"vw":53.608136},{"c":53.45,"h":53.88,"l":53.38,"n":1883,"o":53.64,"t":"2026-10-08T18:45:00Z","v":147388,"vw":53.617645},{"c":53.46,"h":53.615,"l":53.41,"n":1620,"o":53.4773,"t":"2026-10-08T19:00:00Z","v":70764,"vw":53.51193},{"c":53.37,"h":53.48,"l":53.33,"n":1685,"o":53.465,"t":"2026-10-08T19:15:00Z","v":83699,"vw":53.410267},{"c":53.575,"h":53.65,"l":53.36,"n":2111,"o":53.39,"t":"2026-10-08T19:30:00Z","v":98061,"vw":53.517499},{"c":53.79,"h":53.88,"l":53.575,"n":5637,"o":53.575,"t":"2026-10-08T19:45:00Z","v":372250,"vw":53.765446},{"c":53.79,"h":53.79,"l":53.79,"n":41,"o":53.79,"t":"2026-10-08T20:00:00Z","v":1815077,"vw":53.79},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-10-08T20:30:00Z","v":300,"vw":53.79},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-08T20:45:00Z","v":100,"vw":52.72},{"c":53.9058,"h":53.9058,"l":53.9058,"n":1,"o":53.9058,"t":"2026-10-08T23:00:00Z","v":200,"vw":53.9058},{"c":54,"h":54,"l":53.99,"n":9,"o":53.99,"t":"2026-10-09T11:15:00Z","v":4677,"vw":53.997568},{"c":53.93,"h":53.93,"l":53.93,"n":2,"o":53.93,"t":"2026-10-09T12:00:00Z","v":382,"vw":53.93},{"c":53.94,"h":53.94,"l":53.94,"n":2,"o":53.94,"t":"2026-10-09T12:15:00Z","v":200,"vw":53.94},{"c":53.09,"h":53.742,"l":52.815,"n":489,"o":53.505,"t":"2026-10-09T13:30:00Z","v":36731,"vw":53.077652},{"c":53.36,"h":53.36,"l":52.94,"n":536,"o":53.04,"t":"2026-10-09T13:45:00Z","v":27607,"vw":53.174543},{"c":53.105,"h":53.41,"l":53.06,"n":571,"o":53.35,"t":"2026-10-09T14:00:00Z","v":29010,"vw":53.181752},{"c":53.25,"h":53.4098,"l":52.9,"n":740,"o":53.11,"t":"2026-10-09T14:15:00Z","v":28547,"vw":53.147976},{"c":53.42,"h":53.47,"l":53.15,"n":757,"o":53.26,"t":"2026-10-09T14:30:00Z","v":32485,"vw":53.285518},{"c":53.47,"h":53.52,"l":53.36,"n":510,"o":53.46,"t":"2026-10-09T14:45:00Z","v":21076,"vw":53.440965},{"c":53.19,"h":53.49,"l":53.01,"n":843,"o":53.405,"t":"2026-10-09T15:00:00Z","v":38563,"vw":53.24009},{"c":52.97,"h":53.31,"l":52.96,"n":764,"o":53.19,"t":"2026-10-09T15:15:00Z","v":38686,"vw":53.105492},{"c":53.01,"h":53.08,"l":52.925,"n":612,"o":52.98,"t":"2026-10-09T15:30:00Z","v":26163,"vw":53.004017},{"c":53.14,"h":53.14,"l":52.97,"n":763,"o":52.98,"t":"2026-10-09T15:45:00Z","v":31642,"vw":53.034109},{"c":53,"h":53.17,"l":52.88,"n":826,"o":53.1,"t":"2026-10-09T16:00:00Z","v":38103,"vw":53.089208},{"c":52.87,"h":53.03,"l":52.8,"n":648,"o":53,"t":"2026-10-09T16:15:00Z","v":30454,"vw":52.910355},{"c":52.95,"h":52.97,"l":52.82,"n":844,"o":52.88,"t":"2026-10-09T16:30:00Z","v":36281,"vw":52.906117},{"c":52.8,"h":52.99,"l":52.8,"n":842,"o":52.94,"t":"2026-10-09T16:45:00Z","v":35548,"vw":52.919655},{"c":52.79,"h":52.93,"l":52.76,"n":888,"o":52.79,"t":"2026-10-09T17:00:00Z","v":36559,"vw":52.854892},{"c":52.74,"h":52.84,"l":52.7,"n":1090,"o":52.8199,"t":"2026-10-09T17:15:00Z","v":68587,"vw":52.755076},{"c":52.5899,"h":52.73,"l":52.45,"n":1411,"o":52.73,"t":"2026-10-09T17:30:00Z","v":101802,"vw":52.600246},{"c":52.77,"h":52.8,"l":52.54,"n":984,"o":52.565,"t":"2026-10-09T17:45:00Z","v":49164,"vw":52.67062},{"c":52.97,"h":53.11,"l":52.73,"n":1312,"o":52.76,"t":"2026-10-09T18:00:00Z","v":103627,"vw":52.925283},{"c":52.995,"h":53.04,"l":52.85,"n":945,"o":52.96,"t":"2026-10-09T18:15:00Z","v":51926,"vw":52.96296},{"c":52.68,"h":53.01,"l":52.66,"n":1012,"o":52.995,"t":"2026-10-09T18:30:00Z","v":45050,"vw":52.82802},{"c":52.78,"h":52.83,"l":52.67,"n":1357,"o":52.69,"t":"2026-10-09T18:45:00Z","v":60612,"vw":52.727587},{"c":52.84,"h":52.89,"l":52.79,"n":1084,"o":52.795,"t":"2026-10-09T19:00:00Z","v":49228,"vw":52.824175},{"c":52.905,"h":53,"l":52.81,"n":1315,"o":52.825,"t":"2026-10-09T19:15:00Z","v":62846,"vw":52.916835},{"c":52.725,"h":52.95,"l":52.71,"n":2209,"o":52.89,"t":"2026-10-09T19:30:00Z","v":119717,"vw":52.862658},{"c":52.63,"h":52.84,"l":52.595,"n":5624,"o":52.725,"t":"2026-10-09T19:45:00Z","v":416910,"vw":52.693591},{"c":52.61,"h":52.61,"l":52.61,"n":46,"o":52.61,"t":"2026-10-09T20:00:00Z","v":379027,"vw":52.61},{"c":52.278,"h":52.278,"l":52.278,"n":1,"o":52.278,"t":"2026-10-09T21:00:00Z","v":200,"vw":52.278},{"c":52.55,"h":52.55,"l":52.55,"n":20,"o":52.55,"t":"2026-10-12T11:00:00Z","v":425,"vw":52.55},{"c":52.15,"h":52.562,"l":51.8,"n":486,"o":52.21,"t":"2026-10-12T13:30:00Z","v":38606,"vw":52.106248},{"c":51.725,"h":52.0617,"l":51.67,"n":767,"o":52.0617,"t":"2026-10-12T13:45:00Z","v":28506,"vw":51.761848},{"c":52.03,"h":52.05,"l":51.6801,"n":880,"o":51.705,"t":"2026-10-12T14:00:00Z","v":28919,"vw":51.840908},{"c":51.84,"h":52.17,"l":51.81,"n":1021,"o":52.03,"t":"2026-10-12T14:15:00Z","v":34996,"vw":52.002505},{"c":51.8,"h":51.955,"l":51.8,"n":673,"o":51.84,"t":"2026-10-12T14:30:00Z","v":24454,"vw":51.86635},{"c":51.96,"h":52.025,"l":51.8,"n":722,"o":51.8,"t":"2026-10-12T14:45:00Z","v":25992,"vw":51.938256},{"c":52.015,"h":52.2,"l":51.97,"n":911,"o":52.03,"t":"2026-10-12T15:00:00Z","v":37302,"vw":52.054929},{"c":51.845,"h":52.095,"l":51.84,"n":663,"o":52.015,"t":"2026-10-12T15:15:00Z","v":28368,"vw":51.945109},{"c":51.91,"h":51.92,"l":51.83,"n":699,"o":51.855,"t":"2026-10-12T15:30:00Z","v":26376,"vw":51.88261},{"c":51.74,"h":51.88,"l":51.715,"n":644,"o":51.88,"t":"2026-10-12T15:45:00Z","v":17206,"vw":51.789451},{"c":51.7327,"h":51.7981,"l":51.7,"n":630,"o":51.735,"t":"2026-10-12T16:00:00Z","v":23634,"vw":51.744436},{"c":51.5877,"h":51.75,"l":51.5877,"n":708,"o":51.71,"t":"2026-10-12T16:15:00Z","v":25023,"vw":51.69162},{"c":51.53,"h":51.67,"l":51.48,"n":881,"o":51.58,"t":"2026-10-12T16:30:00Z","v":42328,"vw":51.567443},{"c":51.57,"h":51.68,"l":51.53,"n":891,"o":51.53,"t":"2026-10-12T16:45:00Z","v":41802,"vw":51.5897},{"c":51.81,"h":51.81,"l":51.585,"n":727,"o":51.6,"t":"2026-10-12T17:00:00Z","v":21948,"vw":51.735057},{"c":51.73,"h":51.85,"l":51.73,"n":784,"o":51.85,"t":"2026-10-12T17:15:00Z","v":27659,"vw":51.766738},{"c":51.52,"h":51.77,"l":51.52,"n":802,"o":51.74,"t":"2026-10-12T17:30:00Z","v":24491,"vw":51.624736},{"c":51.42,"h":51.53,"l":51.39,"n":1038,"o":51.52,"t":"2026-10-12T17:45:00Z","v":36741,"vw":51.466361},{"c":51.314,"h":51.49,"l":51.29,"n":832,"o":51.4,"t":"2026-10-12T18:00:00Z","v":27715,"vw":51.433259},{"c":51.12,"h":51.33,"l":51.07,"n":1058,"o":51.305,"t":"2026-10-12T18:15:00Z","v":38113,"vw":51.243179},{"c":51.11,"h":51.1623,"l":51.07,"n":718,"o":51.12,"t":"2026-10-12T18:30:00Z","v":27314,"vw":51.124824},{"c":50.9,"h":51.14,"l":50.82,"n":1370,"o":51.14,"t":"2026-10-12T18:45:00Z","v":48792,"vw":50.965238},{"c":50.715,"h":50.8757,"l":50.695,"n":1316,"o":50.87,"t":"2026-10-12T19:00:00Z","v":54339,"vw":50.76144},{"c":50.72,"h":50.74,"l":50.615,"n":1602,"o":50.69,"t":"2026-10-12T19:15:00Z","v":62656,"vw":50.678628},{"c":50.8475,"h":50.93,"l":50.6,"n":2733,"o":50.715,"t":"2026-10-12T19:30:00Z","v":141138,"vw":50.788961},{"c":50.71,"h":50.87,"l":50.555,"n":7478,"o":50.845,"t":"2026-10-12T19:45:00Z","v":534774,"vw":50.663074},{"c":50.69,"h":50.69,"l":50.69,"n":63,"o":50.69,"t":"2026-10-12T20:00:00Z","v":566746,"vw":50.69},{"c":50.69,"h":50.69,"l":50.69,"n":1,"o":50.69,"t":"2026-10-12T20:30:00Z","v":400,"vw":50.69},{"c":50.4491,"h":50.4491,"l":50.4491,"n":1,"o":50.4491,"t":"2026-10-12T21:00:00Z","v":618,"vw":50.4491},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-10-12T23:15:00Z","v":100,"vw":50.85},{"c":51,"h":51.01,"l":51,"n":4,"o":51.01,"t":"2026-10-13T11:00:00Z","v":486,"vw":51.002564},{"c":51,"h":51.01,"l":51,"n":4,"o":51.01,"t":"2026-10-13T11:15:00Z","v":370,"vw":51.003115},{"c":50.945,"h":51.31,"l":50.46,"n":558,"o":50.46,"t":"2026-10-13T13:30:00Z","v":58507,"vw":50.928008},{"c":50.2797,"h":51.1082,"l":50.15,"n":1008,"o":51.03,"t":"2026-10-13T13:45:00Z","v":58177,"vw":50.654432},{"c":50.22,"h":50.5,"l":49.99,"n":878,"o":50.16,"t":"2026-10-13T14:00:00Z","v":47574,"vw":50.15926},{"c":50.29,"h":50.42,"l":50.21,"n":757,"o":50.255,"t":"2026-10-13T14:15:00Z","v":35520,"vw":50.331937},{"c":50.35,"h":50.43,"l":50.25,"n":880,"o":50.32,"t":"2026-10-13T14:30:00Z","v":28283,"vw":50.346742},{"c":50.25,"h":50.4,"l":50.23,"n":1054,"o":50.35,"t":"2026-10-13T14:45:00Z","v":39796,"vw":50.329645},{"c":50.205,"h":50.31,"l":50.18,"n":1164,"o":50.245,"t":"2026-10-13T15:00:00Z","v":47738,"vw":50.256046},{"c":50.195,"h":50.23,"l":50.115,"n":849,"o":50.205,"t":"2026-10-13T15:15:00Z","v":47343,"vw":50.173592},{"c":50.17,"h":50.3,"l":50.16,"n":837,"o":50.19,"t":"2026-10-13T15:30:00Z","v":39900,"vw":50.222764},{"c":49.91,"h":50.16,"l":49.91,"n":1128,"o":50.16,"t":"2026-10-13T15:45:00Z","v":58022,"vw":50.066278},{"c":50.15,"h":50.19,"l":49.91,"n":1479,"o":49.93,"t":"2026-10-13T16:00:00Z","v":170368,"vw":50.040924},{"c":50.28,"h":50.38,"l":50.14,"n":1334,"o":50.15,"t":"2026-10-13T16:15:00Z","v":85399,"vw":50.290435},{"c":50.565,"h":50.6,"l":50.27,"n":1626,"o":50.27,"t":"2026-10-13T16:30:00Z","v":112427,"vw":50.443723},{"c":50.7,"h":50.83,"l":50.55,"n":1173,"o":50.61,"t":"2026-10-13T16:45:00Z","v":53564,"vw":50.722342},{"c":50.325,"h":50.84,"l":49.83,"n":5194,"o":50.69,"t":"2026-10-13T17:00:00Z","v":539296,"vw":50.354321},{"c":50.3,"h":50.31,"l":49.98,"n":1459,"o":50.3,"t":"2026-10-13T17:15:00Z","v":74845,"vw":50.118644},{"c":50.29,"h":50.29,"l":50.11,"n":970,"o":50.26,"t":"2026-10-13T17:30:00Z","v":37967,"vw":50.206945},{"c":50.145,"h":50.3,"l":50.07,"n":976,"o":50.27,"t":"2026-10-13T17:45:00Z","v":41062,"vw":50.145831},{"c":50.39,"h":50.49,"l":50.165,"n":929,"o":50.17,"t":"2026-10-13T18:00:00Z","v":39200,"vw":50.359287},{"c":50.42,"h":50.5,"l":50.3,"n":894,"o":50.36,"t":"2026-10-13T18:15:00Z","v":42813,"vw":50.40681},{"c":50.405,"h":50.43,"l":50.275,"n":999,"o":50.425,"t":"2026-10-13T18:30:00Z","v":40804,"vw":50.347665},{"c":50.65,"h":50.715,"l":50.405,"n":1605,"o":50.405,"t":"2026-10-13T18:45:00Z","v":90980,"vw":50.555718},{"c":50.685,"h":50.74,"l":50.58,"n":1539,"o":50.62,"t":"2026-10-13T19:00:00Z","v":84639,"vw":50.65189},{"c":50.73,"h":50.78,"l":50.52,"n":1880,"o":50.685,"t":"2026-10-13T19:15:00Z","v":97075,"vw":50.656442},{"c":50.87,"h":50.88,"l":50.665,"n":2558,"o":50.73,"t":"2026-10-13T19:30:00Z","v":140069,"vw":50.792056},{"c":50.82,"h":51.125,"l":50.81,"n":7171,"o":50.865,"t":"2026-10-13T19:45:00Z","v":478331,"vw":50.942593},{"c":50.81,"h":50.81,"l":50.81,"n":51,"o":50.81,"t":"2026-10-13T20:00:00Z","v":519120,"vw":50.81},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-10-13T20:30:00Z","v":1037,"vw":50.81},{"c":50.96,"h":50.96,"l":50.96,"n":2,"o":50.96,"t":"2026-10-14T08:00:00Z","v":298,"vw":50.96},{"c":50.3,"h":50.3,"l":49.83,"n":24,"o":49.83,"t":"2026-10-14T13:00:00Z","v":2563,"vw":50.241199},{"c":50.3,"h":50.3,"l":50.3,"n":2,"o":50.3,"t":"2026-10-14T13:15:00Z","v":300,"vw":50.3},{"c":50.05,"h":50.64,"l":49.86,"n":1159,"o":50,"t":"2026-10-14T13:30:00Z","v":55049,"vw":50.16989},{"c":49.485,"h":50.31,"l":49.32,"n":1235,"o":50.045,"t":"2026-10-14T13:45:00Z","v":99317,"vw":49.649723},{"c":49.1351,"h":49.65,"l":49.05,"n":1637,"o":49.485,"t":"2026-10-14T14:00:00Z","v":128146,"vw":49.222808},{"c":49.325,"h":49.42,"l":49.095,"n":1043,"o":49.135,"t":"2026-10-14T14:15:00Z","v":64946,"vw":49.242952},{"c":49.42,"h":49.5254,"l":49.28,"n":1096,"o":49.35,"t":"2026-10-14T14:30:00Z","v":52242,"vw":49.368605},{"c":49.235,"h":49.38,"l":49.16,"n":1025,"o":49.34,"t":"2026-10-14T14:45:00Z","v":38051,"vw":49.254248},{"c":49.135,"h":49.3099,"l":49.07,"n":806,"o":49.235,"t":"2026-10-14T15:00:00Z","v":35437,"vw":49.181807},{"c":49.38,"h":49.4149,"l":49.135,"n":805,"o":49.14,"t":"2026-10-14T15:15:00Z","v":23967,"vw":49.233181},{"c":49.31,"h":49.44,"l":49.17,"n":1226,"o":49.355,"t":"2026-10-14T15:30:00Z","v":85739,"vw":49.339328},{"c":49.35,"h":49.43,"l":49.18,"n":1324,"o":49.3,"t":"2026-10-14T15:45:00Z","v":81456,"vw":49.276399},{"c":49.23,"h":49.38,"l":49.2,"n":1152,"o":49.32,"t":"2026-10-14T16:00:00Z","v":56517,"vw":49.27185},{"c":49.41,"h":49.46,"l":49.22,"n":1104,"o":49.22,"t":"2026-10-14T16:15:00Z","v":57672,"vw":49.333168},{"c":49.52,"h":49.57,"l":49.4001,"n":1010,"o":49.44,"t":"2026-10-14T16:30:00Z","v":33867,"vw":49.513276},{"c":49.4675,"h":49.53,"l":49.38,"n":797,"o":49.515,"t":"2026-10-14T16:45:00Z","v":29504,"vw":49.434178},{"c":49.495,"h":49.585,"l":49.4524,"n":909,"o":49.47,"t":"2026-10-14T17:00:00Z","v":38233,"vw":49.51164},{"c":49.295,"h":49.495,"l":49.2701,"n":1112,"o":49.495,"t":"2026-10-14T17:15:00Z","v":69008,"vw":49.383118},{"c":49.32,"h":49.38,"l":49.26,"n":1017,"o":49.27,"t":"2026-10-14T17:30:00Z","v":39351,"vw":49.308801},{"c":49.17,"h":49.35,"l":49.13,"n":981,"o":49.34,"t":"2026-10-14T17:45:00Z","v":41566,"vw":49.247511},{"c":49.15,"h":49.22,"l":49.07,"n":987,"o":49.19,"t":"2026-10-14T18:00:00Z","v":38085,"vw":49.125487},{"c":49.295,"h":49.31,"l":49.06,"n":1181,"o":49.15,"t":"2026-10-14T18:15:00Z","v":47808,"vw":49.204798},{"c":49.315,"h":49.33,"l":49.28,"n":1047,"o":49.32,"t":"2026-10-14T18:30:00Z","v":37219,"vw":49.309063},{"c":49.245,"h":49.36,"l":49.21,"n":1560,"o":49.315,"t":"2026-10-14T18:45:00Z","v":82029,"vw":49.291386},{"c":49.28,"h":49.33,"l":49.19,"n":1236,"o":49.25,"t":"2026-10-14T19:00:00Z","v":53061,"vw":49.257444},{"c":49.195,"h":49.61,"l":49.195,"n":2193,"o":49.275,"t":"2026-10-14T19:15:00Z","v":135885,"vw":49.411976},{"c":49.37,"h":49.43,"l":49.05,"n":4017,"o":49.23,"t":"2026-10-14T19:30:00Z","v":327294,"vw":49.249893},{"c":49.82,"h":49.84,"l":49.32,"n":8560,"o":49.37,"t":"2026-10-14T19:45:00Z","v":578356,"vw":49.685891},{"c":49.82,"h":49.82,"l":49.82,"n":53,"o":49.82,"t":"2026-10-14T20:00:00Z","v":1331016,"vw":49.82},{"c":49.3541,"h":49.3541,"l":49.3541,"n":1,"o":49.3541,"t":"2026-10-14T23:45:00Z","v":1000,"vw":49.3541},{"c":49.8,"h":49.8,"l":49.8,"n":2,"o":49.8,"t":"2026-10-15T08:30:00Z","v":101,"vw":49.8},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-15T09:00:00Z","v":149,"vw":50},{"c":51.25,"h":51.26,"l":50.8,"n":37,"o":50.8,"t":"2026-10-15T10:00:00Z","v":2566,"vw":51.074802},{"c":50.38,"h":51.29,"l":50.35,"n":48,"o":51.29,"t":"2026-10-15T10:30:00Z","v":3369,"vw":50.996232},{"c":51.41,"h":51.51,"l":51.41,"n":11,"o":51.47,"t":"2026-10-15T10:45:00Z","v":1316,"vw":51.489379},{"c":51,"h":51.51,"l":51,"n":17,"o":51.22,"t":"2026-10-15T11:00:00Z","v":1208,"vw":51.135118},{"c":51.4,"h":51.77,"l":51.39,"n":17,"o":51.73,"t":"2026-10-15T11:15:00Z","v":2090,"vw":51.536194},{"c":51.51,"h":51.51,"l":51.4,"n":2,"o":51.4,"t":"2026-10-15T11:30:00Z","v":550,"vw":51.47},{"c":51.52,"h":51.57,"l":51.45,"n":83,"o":51.45,"t":"2026-10-15T12:30:00Z","v":12013,"vw":51.50098},{"c":51.9,"h":51.99,"l":51.52,"n":15,"o":51.55,"t":"2026-10-15T12:45:00Z","v":1274,"vw":51.837243},{"c":51.23,"h":52.286,"l":51.23,"n":70,"o":51.95,"t":"2026-10-15T13:15:00Z","v":3568,"vw":51.833979},{"c":51.73,"h":52.42,"l":51.19,"n":1193,"o":52.11,"t":"2026-10-15T13:30:00Z","v":164259,"vw":51.871574},{"c":51.94,"h":52.285,"l":51.35,"n":2941,"o":51.93,"t":"2026-10-15T13:45:00Z","v":351249,"vw":51.873879},{"c":51.625,"h":52.07,"l":51.3,"n":2632,"o":51.85,"t":"2026-10-15T14:00:00Z","v":240739,"vw":51.574714},{"c":51.522,"h":51.75,"l":51.3532,"n":1434,"o":51.6,"t":"2026-10-15T14:15:00Z","v":92226,"vw":51.571415},{"c":51.78,"h":51.88,"l":51.51,"n":1631,"o":51.565,"t":"2026-10-15T14:30:00Z","v":118345,"vw":51.701439},{"c":51.785,"h":51.87,"l":51.56,"n":1388,"o":51.835,"t":"2026-10-15T14:45:00Z","v":63459,"vw":51.701869},{"c":51.89,"h":51.96,"l":51.68,"n":1226,"o":51.82,"t":"2026-10-15T15:00:00Z","v":54041,"vw":51.86046},{"c":52.1,"h":52.18,"l":51.89,"n":1162,"o":51.89,"t":"2026-10-15T15:15:00Z","v":100193,"vw":52.019782},{"c":52.04,"h":52.18,"l":51.91,"n":1012,"o":52.05,"t":"2026-10-15T15:30:00Z","v":54390,"vw":52.044982},{"c":52.32,"h":52.32,"l":52.0698,"n":947,"o":52.07,"t":"2026-10-15T15:45:00Z","v":41153,"vw":52.210474},{"c":51.915,"h":52.29,"l":51.89,"n":879,"o":52.29,"t":"2026-10-15T16:00:00Z","v":38723,"vw":52.072564},{"c":52.02,"h":52.04,"l":51.91,"n":849,"o":51.915,"t":"2026-10-15T16:15:00Z","v":32543,"vw":51.991147},{"c":51.98,"h":52.03,"l":51.96,"n":871,"o":52.01,"t":"2026-10-15T16:30:00Z","v":31666,"vw":52.001822},{"c":51.82,"h":52.03,"l":51.77,"n":670,"o":52.03,"t":"2026-10-15T16:45:00Z","v":20770,"vw":51.859265},{"c":51.75,"h":51.97,"l":51.71,"n":331,"o":51.95,"t":"2026-10-15T18:00:00Z","v":16367,"vw":51.801298},{"c":51.75,"h":51.875,"l":51.7,"n":1465,"o":51.75,"t":"2026-10-15T18:15:00Z","v":73439,"vw":51.783541},{"c":51.87,"h":51.965,"l":51.72,"n":1528,"o":51.74,"t":"2026-10-15T18:30:00Z","v":86505,"vw":51.81669},{"c":51.81,"h":51.935,"l":51.75,"n":1664,"o":51.85,"t":"2026-10-15T18:45:00Z","v":112605,"vw":51.82275},{"c":51.81,"h":51.935,"l":51.765,"n":1919,"o":51.8,"t":"2026-10-15T19:00:00Z","v":103389,"vw":51.849132},{"c":51.65,"h":51.81,"l":51.585,"n":1920,"o":51.805,"t":"2026-10-15T19:15:00Z","v":110154,"vw":51.673953},{"c":51.89,"h":51.94,"l":51.6425,"n":3139,"o":51.65,"t":"2026-10-15T19:30:00Z","v":181597,"vw":51.811713},{"c":52.62,"h":52.62,"l":51.61,"n":8761,"o":51.89,"t":"2026-10-15T19:45:00Z","v":690001,"vw":52.373004},{"c":52.62,"h":52.62,"l":52.62,"n":58,"o":52.62,"t":"2026-10-15T20:00:00Z","v":709907,"vw":52.62}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7399790820291128,"strike":81.61256583917924,"iv":5.883489834585249,"gamma":0.010599711743729777,"theta":-1.4886987156795568,"vega":0.00473492099094793,"rho":0.00012341562569710167,"breakevenPct":56.504266288879435},{"delta":0.15,"premium":0.5433259194728763,"strike":65.55037006174626,"iv":3.1511682685126203,"gamma":0.041456244228081876,"theta":-0.942717811573757,"vega":0.0063890530763144795,"rho":0.00020024293706475915,"breakevenPct":25.60565560855025},{"delta":0.2,"premium":0.3920911079001771,"strike":57.01168263142351,"iv":1.5317872866478928,"gamma":0.08071940473208195,"theta":-0.5294709866928223,"vega":0.007166168243440958,"rho":0.0002758441859097065,"breakevenPct":9.091170162150688},{"delta":0.25,"premium":0.4149235098810653,"strike":56.35932828911242,"iv":1.3741546541077114,"gamma":0.11617061862275838,"theta":-0.48819409445846396,"vega":0.007706051377703399,"rho":0.00034680396931301594,"breakevenPct":7.894815277448665},{"delta":0.3,"premium":0.4377559118619535,"strike":55.70697394680133,"iv":1.2165220215675303,"gamma":0.15162183251343478,"theta":-0.4469172022241056,"vega":0.00824593451196584,"rho":0.00041776375271632545,"breakevenPct":6.698460392746643},{"delta":0.35,"premium":0.46058831384284177,"strike":55.054619604490235,"iv":1.0588893890273492,"gamma":0.1870730464041112,"theta":-0.40564030998974726,"vega":0.00878581764622828,"rho":0.000488723536119635,"breakevenPct":5.502105508044621},{"delta":0.4,"premium":0.48342071582373003,"strike":54.40226526217914,"iv":0.901256756487168,"gamma":0.22252426029478767,"theta":-0.3643634177553889,"vega":0.009325700780490723,"rho":0.0005596833195229445,"breakevenPct":4.305750623342597},{"delta":0.45,"premium":0.5062531178046182,"strike":53.74991091986805,"iv":0.743624123946987,"gamma":0.25797547418546407,"theta":-0.32308652552103057,"vega":0.009865583914753163,"rho":0.000630643102926254,"breakevenPct":3.1093957386405746},{"delta":0.5,"premium":0.5290855197855064,"strike":53.09755657755696,"iv":0.5859914914068058,"gamma":0.2934266880761405,"theta":-0.2818096332866722,"vega":0.010405467049015604,"rho":0.0007016028863295635,"breakevenPct":1.9130408539385524},{"delta":0.55,"premium":0.5519179217663948,"strike":52.445202235245866,"iv":0.4283588588666245,"gamma":0.32887790196681693,"theta":-0.24053274105231381,"vega":0.010945350183278045,"rho":0.000772562669732873,"breakevenPct":0.7166859692365275},{"delta":0.6,"premium":0.5747503237472829,"strike":51.79284789293477,"iv":0.2707262263264436,"gamma":0.3643291158574933,"theta":-0.1992558488179555,"vega":0.011485233317540486,"rho":0.0008435224531361824,"breakevenPct":0},{"delta":0.65,"premium":0.5975827257281712,"strike":51.14049355062368,"iv":0.11309359378626227,"gamma":0.39978032974816974,"theta":-0.15797895658359717,"vega":0.012025116451802927,"rho":0.0009144822365394919,"breakevenPct":0},{"delta":0.7,"premium":0.6204151277090593,"strike":50.48813920831259,"iv":-0.044539038753918625,"gamma":0.4352315436388461,"theta":-0.11670206434923885,"vega":0.012564999586065368,"rho":0.0009854420199428013,"breakevenPct":0},{"delta":0.75,"premium":0.6432475296899476,"strike":49.8357848660015,"iv":-0.20217167129409996,"gamma":0.47068275752952254,"theta":-0.07542517211488048,"vega":0.01310488272032781,"rho":0.001056401803346111,"breakevenPct":0},{"delta":0.8,"premium":0.6660799316708359,"strike":49.183430523690404,"iv":-0.3598043038342813,"gamma":0.506133971420199,"theta":-0.03414827988052205,"vega":0.013644765854590252,"rho":0.0011273615867494204,"breakevenPct":0},{"delta":0.85,"premium":0.688912333651724,"strike":48.53107618137932,"iv":-0.517436936374462,"gamma":0.5415851853108754,"theta":0.007128612353836217,"vega":0.014184648988852692,"rho":0.0011983213701527299,"breakevenPct":0},{"delta":0.9,"premium":0.7117447356326123,"strike":47.87872183906822,"iv":-0.6750695689146435,"gamma":0.5770363992015518,"theta":0.04840550458819459,"vega":0.014724532123115135,"rho":0.0012692811535560396,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.10662498646159796,"strike":50.22649994584639,"iv":0.6511737254771773,"gamma":0.08294768592161764,"theta":-0.13408010152283464,"vega":0.004103688214164893,"rho":-0.00014724768245861076,"breakevenPct":4.75128285939795},{"delta":0.15,"premium":0.18429306702164194,"strike":50.537172268086564,"iv":0.6538556432857073,"gamma":0.10101987970111781,"theta":-0.16556683266210293,"vega":0.005032399854754549,"rho":-0.00022134150408265984,"breakevenPct":4.308477383000891},{"delta":0.2,"premium":0.261961147581686,"strike":50.847844590326744,"iv":0.6565375610942373,"gamma":0.11909207348061801,"theta":-0.19705356380137123,"vega":0.0059611114953442065,"rho":-0.000295435325706709,"breakevenPct":3.8656719066038328},{"delta":0.25,"premium":0.33962922814172997,"strike":51.15851691256692,"iv":0.6592194789027673,"gamma":0.13716426726011818,"theta":-0.2285402949406395,"vega":0.006889823135933863,"rho":-0.000369529147330758,"breakevenPct":3.4228664302067746},{"delta":0.3,"premium":0.41729730870177395,"strike":51.4691892348071,"iv":0.6619013967112973,"gamma":0.15523646103961836,"theta":-0.2600270260799078,"vega":0.00781853477652352,"rho":-0.0004436229689548071,"breakevenPct":2.9800609538097165},{"delta":0.35,"premium":0.494965389261818,"strike":51.77986155704727,"iv":0.6645833145198273,"gamma":0.17330865481911856,"theta":-0.29151375721917605,"vega":0.008747246417113176,"rho":-0.0005177167905788563,"breakevenPct":2.537255477412658},{"delta":0.4,"premium":0.572633469821862,"strike":52.09053387928745,"iv":0.6672652323283574,"gamma":0.19138084859861876,"theta":-0.32300048835844436,"vega":0.009675958057702834,"rho":-0.0005918106122029054,"breakevenPct":2.0944500010155997},{"delta":0.45,"premium":0.6503015503819061,"strike":52.40120620152762,"iv":0.6699471501368874,"gamma":0.20945304237811896,"theta":-0.35448721949771267,"vega":0.01060466969829249,"rho":-0.0006659044338269544,"breakevenPct":1.6516445246185412},{"delta":0.5,"premium":0.9442749461593685,"strike":52.805994256999284,"iv":0.7384002512562814,"gamma":0.2005367552045944,"theta":-0.3856013639626705,"vega":0.010655204594400574,"rho":-0.0007457741851391679,"breakevenPct":1.4410503404790596},{"delta":0.55,"premium":1.3391062455132812,"strike":53.25466618808328,"iv":0.8375208542713568,"gamma":0.1790363962670495,"theta":-0.4165417803302226,"vega":0.01029626704953338,"rho":-0.0008283371118778277,"breakevenPct":1.3387306298555732},{"delta":0.6,"premium":1.733937544867193,"strike":53.70333811916726,"iv":0.9366414572864321,"gamma":0.1575360373295047,"theta":-0.44748219669777456,"vega":0.009937329504666189,"rho":-0.0009109000386164874,"breakevenPct":1.2364109192320871},{"delta":0.65,"premium":2.1287688442211055,"strike":54.152010050251256,"iv":1.0357620603015076,"gamma":0.1360356783919598,"theta":-0.47842261306532663,"vega":0.009578391959798996,"rho":-0.0009934629653551472,"breakevenPct":1.1340912086086008},{"delta":0.7,"premium":2.5236001435750177,"strike":54.60068198133525,"iv":1.1348826633165827,"gamma":0.11453531945441496,"theta":-0.5093630294328787,"vega":0.009219454414931803,"rho":-0.0010760258920938068,"breakevenPct":1.0317714979851147},{"delta":0.75,"premium":3.3255917161818895,"strike":55.43118824515013,"iv":1.3474736662522129,"gamma":0.09038297221380981,"theta":-0.5765551981225772,"vega":0.008779705185129843,"rho":-0.0011696413385326307,"breakevenPct":0.9775816629261757},{"delta":0.8,"premium":7.4218800451082,"strike":59.35108138287866,"iv":2.478143359454158,"gamma":0.044773628702989406,"theta":-0.937056999236918,"vega":0.007686115959037496,"rho":-0.0013526817170909653,"breakevenPct":1.3128062756167587},{"delta":0.85,"premium":14.235351259348798,"strike":66.10780491527925,"iv":3.835241139104175,"gamma":0.022427672915628905,"theta":-1.2304667984077655,"vega":0.006410491496526961,"rho":-0.0016103244325638773,"breakevenPct":1.4206505968634406},{"delta":0.9,"premium":162.022529006359,"strike":210.74828254811638,"iv":28.761597050411154,"gamma":-0.053276789686412016,"theta":-8.084005576758752,"vega":0.004862010996974553,"rho":-0.00571292010617954,"breakevenPct":7.400696423874279}]},"raw":{"call":[{"delta":0.1,"premium":0.7399790820291128,"strike":81.61256583917924,"iv":5.883489834585249,"gamma":0.010599711743729777,"theta":-1.4886987156795568,"vega":0.00473492099094793,"rho":0.00012341562569710167,"breakevenPct":56.504266288879435},{"delta":0.15,"premium":0.5433259194728763,"strike":65.55037006174626,"iv":3.1511682685126203,"gamma":0.041456244228081876,"theta":-0.942717811573757,"vega":0.0063890530763144795,"rho":0.00020024293706475915,"breakevenPct":25.60565560855025},{"delta":0.2,"premium":0.3920911079001771,"strike":57.01168263142351,"iv":1.5317872866478928,"gamma":0.08071940473208195,"theta":-0.5294709866928223,"vega":0.007166168243440958,"rho":0.0002758441859097065,"breakevenPct":9.091170162150688},{"delta":0.25,"premium":0.4149235098810653,"strike":56.35932828911242,"iv":1.3741546541077114,"gamma":0.11617061862275838,"theta":-0.48819409445846396,"vega":0.007706051377703399,"rho":0.00034680396931301594,"breakevenPct":7.894815277448665},{"delta":0.3,"premium":0.4377559118619535,"strike":55.70697394680133,"iv":1.2165220215675303,"gamma":0.15162183251343478,"theta":-0.4469172022241056,"vega":0.00824593451196584,"rho":0.00041776375271632545,"breakevenPct":6.698460392746643},{"delta":0.35,"premium":0.46058831384284177,"strike":55.054619604490235,"iv":1.0588893890273492,"gamma":0.1870730464041112,"theta":-0.40564030998974726,"vega":0.00878581764622828,"rho":0.000488723536119635,"breakevenPct":5.502105508044621},{"delta":0.4,"premium":0.48342071582373003,"strike":54.40226526217914,"iv":0.901256756487168,"gamma":0.22252426029478767,"theta":-0.3643634177553889,"vega":0.009325700780490723,"rho":0.0005596833195229445,"breakevenPct":4.305750623342597},{"delta":0.45,"premium":0.5062531178046182,"strike":53.74991091986805,"iv":0.743624123946987,"gamma":0.25797547418546407,"theta":-0.32308652552103057,"vega":0.009865583914753163,"rho":0.000630643102926254,"breakevenPct":3.1093957386405746},{"delta":0.5,"premium":0.5290855197855064,"strike":53.09755657755696,"iv":0.5859914914068058,"gamma":0.2934266880761405,"theta":-0.2818096332866722,"vega":0.010405467049015604,"rho":0.0007016028863295635,"breakevenPct":1.9130408539385524},{"delta":0.55,"premium":0.5519179217663948,"strike":52.445202235245866,"iv":0.4283588588666245,"gamma":0.32887790196681693,"theta":-0.24053274105231381,"vega":0.010945350183278045,"rho":0.000772562669732873,"breakevenPct":0.7166859692365275},{"delta":0.6,"premium":0.5747503237472829,"strike":51.79284789293477,"iv":0.2707262263264436,"gamma":0.3643291158574933,"theta":-0.1992558488179555,"vega":0.011485233317540486,"rho":0.0008435224531361824,"breakevenPct":0},{"delta":0.65,"premium":0.5975827257281712,"strike":51.14049355062368,"iv":0.11309359378626227,"gamma":0.39978032974816974,"theta":-0.15797895658359717,"vega":0.012025116451802927,"rho":0.0009144822365394919,"breakevenPct":0},{"delta":0.7,"premium":0.6204151277090593,"strike":50.48813920831259,"iv":-0.044539038753918625,"gamma":0.4352315436388461,"theta":-0.11670206434923885,"vega":0.012564999586065368,"rho":0.0009854420199428013,"breakevenPct":0},{"delta":0.75,"premium":0.6432475296899476,"strike":49.8357848660015,"iv":-0.20217167129409996,"gamma":0.47068275752952254,"theta":-0.07542517211488048,"vega":0.01310488272032781,"rho":0.001056401803346111,"breakevenPct":0},{"delta":0.8,"premium":0.6660799316708359,"strike":49.183430523690404,"iv":-0.3598043038342813,"gamma":0.506133971420199,"theta":-0.03414827988052205,"vega":0.013644765854590252,"rho":0.0011273615867494204,"breakevenPct":0},{"delta":0.85,"premium":0.688912333651724,"strike":48.53107618137932,"iv":-0.517436936374462,"gamma":0.5415851853108754,"theta":0.007128612353836217,"vega":0.014184648988852692,"rho":0.0011983213701527299,"breakevenPct":0},{"delta":0.9,"premium":0.7117447356326123,"strike":47.87872183906822,"iv":-0.6750695689146435,"gamma":0.5770363992015518,"theta":0.04840550458819459,"vega":0.014724532123115135,"rho":0.0012692811535560396,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.10662498646159796,"strike":50.22649994584639,"iv":0.6511737254771773,"gamma":0.08294768592161764,"theta":-0.13408010152283464,"vega":0.004103688214164893,"rho":-0.00014724768245861076,"breakevenPct":4.75128285939795},{"delta":0.15,"premium":0.18429306702164194,"strike":50.537172268086564,"iv":0.6538556432857073,"gamma":0.10101987970111781,"theta":-0.16556683266210293,"vega":0.005032399854754549,"rho":-0.00022134150408265984,"breakevenPct":4.308477383000891},{"delta":0.2,"premium":0.261961147581686,"strike":50.847844590326744,"iv":0.6565375610942373,"gamma":0.11909207348061801,"theta":-0.19705356380137123,"vega":0.0059611114953442065,"rho":-0.000295435325706709,"breakevenPct":3.8656719066038328},{"delta":0.25,"premium":0.33962922814172997,"strike":51.15851691256692,"iv":0.6592194789027673,"gamma":0.13716426726011818,"theta":-0.2285402949406395,"vega":0.006889823135933863,"rho":-0.000369529147330758,"breakevenPct":3.4228664302067746},{"delta":0.3,"premium":0.41729730870177395,"strike":51.4691892348071,"iv":0.6619013967112973,"gamma":0.15523646103961836,"theta":-0.2600270260799078,"vega":0.00781853477652352,"rho":-0.0004436229689548071,"breakevenPct":2.9800609538097165},{"delta":0.35,"premium":0.494965389261818,"strike":51.77986155704727,"iv":0.6645833145198273,"gamma":0.17330865481911856,"theta":-0.29151375721917605,"vega":0.008747246417113176,"rho":-0.0005177167905788563,"breakevenPct":2.537255477412658},{"delta":0.4,"premium":0.572633469821862,"strike":52.09053387928745,"iv":0.6672652323283574,"gamma":0.19138084859861876,"theta":-0.32300048835844436,"vega":0.009675958057702834,"rho":-0.0005918106122029054,"breakevenPct":2.0944500010155997},{"delta":0.45,"premium":0.6503015503819061,"strike":52.40120620152762,"iv":0.6699471501368874,"gamma":0.20945304237811896,"theta":-0.35448721949771267,"vega":0.01060466969829249,"rho":-0.0006659044338269544,"breakevenPct":1.6516445246185412},{"delta":0.5,"premium":0.9442749461593685,"strike":52.805994256999284,"iv":0.7384002512562814,"gamma":0.2005367552045944,"theta":-0.3856013639626705,"vega":0.010655204594400574,"rho":-0.0007457741851391679,"breakevenPct":1.4410503404790596},{"delta":0.55,"premium":1.3391062455132812,"strike":53.25466618808328,"iv":0.8375208542713568,"gamma":0.1790363962670495,"theta":-0.4165417803302226,"vega":0.01029626704953338,"rho":-0.0008283371118778277,"breakevenPct":1.3387306298555732},{"delta":0.6,"premium":1.733937544867193,"strike":53.70333811916726,"iv":0.9366414572864321,"gamma":0.1575360373295047,"theta":-0.44748219669777456,"vega":0.009937329504666189,"rho":-0.0009109000386164874,"breakevenPct":1.2364109192320871},{"delta":0.65,"premium":2.1287688442211055,"strike":54.152010050251256,"iv":1.0357620603015076,"gamma":0.1360356783919598,"theta":-0.47842261306532663,"vega":0.009578391959798996,"rho":-0.0009934629653551472,"breakevenPct":1.1340912086086008},{"delta":0.7,"premium":2.5236001435750177,"strike":54.60068198133525,"iv":1.1348826633165827,"gamma":0.11453531945441496,"theta":-0.5093630294328787,"vega":0.009219454414931803,"rho":-0.0010760258920938068,"breakevenPct":1.0317714979851147},{"delta":0.75,"premium":3.3255917161818895,"strike":55.43118824515013,"iv":1.3474736662522129,"gamma":0.09038297221380981,"theta":-0.5765551981225772,"vega":0.008779705185129843,"rho":-0.0011696413385326307,"breakevenPct":0.9775816629261757},{"delta":0.8,"premium":7.4218800451082,"strike":59.35108138287866,"iv":2.478143359454158,"gamma":0.044773628702989406,"theta":-0.937056999236918,"vega":0.007686115959037496,"rho":-0.0013526817170909653,"breakevenPct":1.3128062756167587},{"delta":0.85,"premium":14.235351259348798,"strike":66.10780491527925,"iv":3.835241139104175,"gamma":0.022427672915628905,"theta":-1.2304667984077655,"vega":0.006410491496526961,"rho":-0.0016103244325638773,"breakevenPct":1.4206505968634406},{"delta":0.9,"premium":162.022529006359,"strike":210.74828254811638,"iv":28.761597050411154,"gamma":-0.053276789686412016,"theta":-8.084005576758752,"vega":0.004862010996974553,"rho":-0.00571292010617954,"breakevenPct":7.400696423874279}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}