{"symbol":"RUSHA","url":"https://intraalpha.com/companies/RUSHA","capturedAt":"2026-10-23T04:45:18.575Z","state":"ready","quote":{"symbol":"RUSHA","last_price":45.54,"prev_close":46.16,"regular_close":45.54,"change":-0.62,"change_pct":-1.3432,"regular_change":-0.62,"regular_change_pct":-1.3432,"extended_change":0,"extended_change_pct":0,"bid":40.5,"ask":51.3,"bid_size":200,"ask_size":100,"volume":462738,"vwap":45.705633,"open":46.11,"high":46.3,"low":45.49,"close":45.54,"trade_count":11118,"last_trade_at":"2026-10-22T20:00:08.45154808Z","last_quote_at":"2026-10-22T20:00:39.098890071Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:12.842675931-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RUSHA","fetched_at":"2026-10-23T04:45:16.794975+00:00","name":"Rush Enterprises A Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"Rush Enterprises, Inc. is an integrated retailer of commercial vehicles and related services in the United States. The company is headquartered in New Braunfels, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5388276000,"ebitda":629289000,"pe_ratio":20.89,"peg_ratio":3.162,"book_value":20,"dividend_per_share":0.507,"dividend_yield":0.0111,"eps":2.21,"revenue_ttm":7236522000,"gross_profit_ttm":1436554000,"profit_margin":0.0367,"operating_margin_ttm":0.0511,"return_on_assets_ttm":0.0495,"return_on_equity_ttm":0.118,"quarterly_earnings_growth":0.011,"quarterly_revenue_growth":-0.016,"analyst_target_price":58.83,"analyst_number":0,"beta":0.921,"fifty_two_week_high":55.58,"fifty_two_week_low":30.09,"fifty_day_ma":48.77,"two_hundred_day_ma":47.27,"shares_outstanding":91714000,"forward_pe":11.07,"price_to_sales":0.745,"price_to_book":1.923,"ev_to_revenue":0.749,"ev_to_ebitda":8.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:16.794975+00:00"},"optionObservedAt":"2026-10-22T19:55:01.256Z","bars":[{"c":45.015,"h":45.08,"l":44.9,"n":49,"o":44.92,"t":"2026-10-16T13:30:00Z","v":15218,"vw":44.925618},{"c":45.14,"h":45.25,"l":45,"n":55,"o":45.02,"t":"2026-10-16T13:35:00Z","v":5517,"vw":45.0851},{"c":45.145,"h":45.215,"l":45,"n":376,"o":45.08,"t":"2026-10-16T13:40:00Z","v":23743,"vw":45.076192},{"c":45.19,"h":45.3,"l":45.19,"n":91,"o":45.23,"t":"2026-10-16T13:45:00Z","v":3475,"vw":45.211379},{"c":45.37,"h":45.4299,"l":45.29,"n":54,"o":45.29,"t":"2026-10-16T13:50:00Z","v":1964,"vw":45.325231},{"c":45.3,"h":45.365,"l":45.26,"n":60,"o":45.365,"t":"2026-10-16T13:55:00Z","v":2649,"vw":45.297852},{"c":45.3,"h":45.4,"l":45.27,"n":171,"o":45.3,"t":"2026-10-16T14:00:00Z","v":9337,"vw":45.309409},{"c":45.235,"h":45.3,"l":45.21,"n":150,"o":45.27,"t":"2026-10-16T14:05:00Z","v":9278,"vw":45.264879},{"c":45.165,"h":45.31,"l":45.165,"n":182,"o":45.28,"t":"2026-10-16T14:10:00Z","v":11094,"vw":45.250282},{"c":45.29,"h":45.3,"l":45.2,"n":170,"o":45.2,"t":"2026-10-16T14:15:00Z","v":10103,"vw":45.24575},{"c":45.42,"h":45.45,"l":45.29,"n":118,"o":45.29,"t":"2026-10-16T14:20:00Z","v":3085,"vw":45.359387},{"c":45.39,"h":45.39,"l":45.34,"n":66,"o":45.39,"t":"2026-10-16T14:25:00Z","v":2740,"vw":45.36049},{"c":45.4,"h":45.42,"l":45.37,"n":112,"o":45.42,"t":"2026-10-16T14:30:00Z","v":1344,"vw":45.398265},{"c":45.3,"h":45.36,"l":45.3,"n":84,"o":45.36,"t":"2026-10-16T14:35:00Z","v":4427,"vw":45.339219},{"c":45.18,"h":45.3,"l":45.18,"n":125,"o":45.3,"t":"2026-10-16T14:40:00Z","v":7297,"vw":45.281367},{"c":45.18,"h":45.19,"l":45.18,"n":42,"o":45.19,"t":"2026-10-16T14:45:00Z","v":1911,"vw":45.185151},{"c":45.25,"h":45.285,"l":45.205,"n":112,"o":45.22,"t":"2026-10-16T14:50:00Z","v":3174,"vw":45.242353},{"c":45.27,"h":45.28,"l":45.27,"n":33,"o":45.28,"t":"2026-10-16T14:55:00Z","v":1073,"vw":45.278058},{"c":45.3,"h":45.3,"l":45.29,"n":28,"o":45.29,"t":"2026-10-16T15:00:00Z","v":1010,"vw":45.296},{"c":45.4,"h":45.4,"l":45.37,"n":97,"o":45.38,"t":"2026-10-16T15:05:00Z","v":4730,"vw":45.38527},{"c":45.41,"h":45.47,"l":45.39,"n":200,"o":45.395,"t":"2026-10-16T15:10:00Z","v":7005,"vw":45.415257},{"c":45.3,"h":45.39,"l":45.28,"n":62,"o":45.39,"t":"2026-10-16T15:15:00Z","v":2210,"vw":45.327143},{"c":45.24,"h":45.33,"l":45.24,"n":63,"o":45.33,"t":"2026-10-16T15:20:00Z","v":1222,"vw":45.285},{"c":45.08,"h":45.2,"l":45.06,"n":101,"o":45.2,"t":"2026-10-16T15:25:00Z","v":3399,"vw":45.111867},{"c":45.13,"h":45.13,"l":45.11,"n":48,"o":45.11,"t":"2026-10-16T15:30:00Z","v":1025,"vw":45.125},{"c":45.075,"h":45.13,"l":45.05,"n":126,"o":45.11,"t":"2026-10-16T15:35:00Z","v":4356,"vw":45.085227},{"c":45.01,"h":45.1025,"l":44.995,"n":57,"o":45.1,"t":"2026-10-16T15:40:00Z","v":2090,"vw":45.034773},{"c":44.96,"h":45.03,"l":44.96,"n":178,"o":45.005,"t":"2026-10-16T15:45:00Z","v":7019,"vw":44.985657},{"c":44.94,"h":44.95,"l":44.92,"n":43,"o":44.94,"t":"2026-10-16T15:50:00Z","v":1601,"vw":44.933636},{"c":44.88,"h":44.9,"l":44.88,"n":69,"o":44.9,"t":"2026-10-16T15:55:00Z","v":1705,"vw":44.887857},{"c":44.905,"h":44.94,"l":44.86,"n":118,"o":44.92,"t":"2026-10-16T16:00:00Z","v":2973,"vw":44.912919},{"c":44.995,"h":45,"l":44.975,"n":46,"o":44.99,"t":"2026-10-16T16:05:00Z","v":1721,"vw":44.9935},{"c":44.97,"h":45.01,"l":44.95,"n":89,"o":45.01,"t":"2026-10-16T16:10:00Z","v":3245,"vw":44.964445},{"c":44.91,"h":44.99,"l":44.91,"n":96,"o":44.99,"t":"2026-10-16T16:15:00Z","v":3158,"vw":44.928687},{"c":44.925,"h":44.94,"l":44.91,"n":39,"o":44.92,"t":"2026-10-16T16:20:00Z","v":1138,"vw":44.924},{"c":44.88,"h":44.9,"l":44.86,"n":32,"o":44.9,"t":"2026-10-16T16:25:00Z","v":1272,"vw":44.88},{"c":44.9245,"h":44.9245,"l":44.83,"n":110,"o":44.85,"t":"2026-10-16T16:30:00Z","v":4072,"vw":44.855205},{"c":44.83,"h":44.88,"l":44.83,"n":43,"o":44.88,"t":"2026-10-16T16:35:00Z","v":1704,"vw":44.860267},{"c":44.9037,"h":44.9037,"l":44.83,"n":27,"o":44.83,"t":"2026-10-16T16:40:00Z","v":1514,"vw":44.882286},{"c":44.78,"h":44.84,"l":44.69,"n":247,"o":44.84,"t":"2026-10-16T16:45:00Z","v":17859,"vw":44.777253},{"c":45.0853,"h":45.0899,"l":44.79,"n":319,"o":44.79,"t":"2026-10-16T16:50:00Z","v":50151,"vw":44.901251},{"c":45.03,"h":45.04,"l":44.94,"n":197,"o":44.97,"t":"2026-10-16T16:55:00Z","v":37226,"vw":44.984007},{"c":45.015,"h":45.08,"l":44.955,"n":164,"o":45.02,"t":"2026-10-16T17:00:00Z","v":16680,"vw":45.026288},{"c":45.04,"h":45.07,"l":44.99,"n":184,"o":45.02,"t":"2026-10-16T17:05:00Z","v":7479,"vw":45.039377},{"c":45.01,"h":45.04,"l":45.01,"n":34,"o":45.04,"t":"2026-10-16T17:10:00Z","v":913,"vw":45.028334},{"c":45,"h":45.07,"l":44.99,"n":196,"o":45.015,"t":"2026-10-16T17:15:00Z","v":14736,"vw":45.026607},{"c":44.89,"h":45.0169,"l":44.84,"n":217,"o":44.98,"t":"2026-10-16T17:20:00Z","v":17129,"vw":44.92102},{"c":44.95,"h":45.02,"l":44.95,"n":70,"o":44.96,"t":"2026-10-16T17:25:00Z","v":8149,"vw":44.989527},{"c":44.97,"h":45.02,"l":44.9,"n":107,"o":45.02,"t":"2026-10-16T17:30:00Z","v":3984,"vw":44.951372},{"c":45.045,"h":45.07,"l":44.97,"n":123,"o":44.99,"t":"2026-10-16T17:35:00Z","v":7676,"vw":45.037415},{"c":45.1077,"h":45.155,"l":45.02,"n":135,"o":45.02,"t":"2026-10-16T17:40:00Z","v":6668,"vw":45.093434},{"c":44.98,"h":45.0951,"l":44.98,"n":131,"o":45.0951,"t":"2026-10-16T17:45:00Z","v":5874,"vw":45.022383},{"c":44.88,"h":44.96,"l":44.86,"n":91,"o":44.96,"t":"2026-10-16T17:50:00Z","v":3361,"vw":44.905606},{"c":44.915,"h":44.915,"l":44.86,"n":60,"o":44.86,"t":"2026-10-16T17:55:00Z","v":2088,"vw":44.887859},{"c":44.78,"h":44.89,"l":44.74,"n":88,"o":44.89,"t":"2026-10-16T18:00:00Z","v":3777,"vw":44.825834},{"c":44.81,"h":44.82,"l":44.78,"n":130,"o":44.79,"t":"2026-10-16T18:05:00Z","v":4006,"vw":44.790799},{"c":44.85,"h":44.85,"l":44.8,"n":60,"o":44.8,"t":"2026-10-16T18:10:00Z","v":1462,"vw":44.806635},{"c":44.81,"h":44.875,"l":44.8,"n":127,"o":44.87,"t":"2026-10-16T18:15:00Z","v":5148,"vw":44.832712},{"c":45.05,"h":45.055,"l":44.81,"n":258,"o":44.81,"t":"2026-10-16T18:20:00Z","v":10015,"vw":44.92863},{"c":45.04,"h":45.08,"l":45.02,"n":124,"o":45.05,"t":"2026-10-16T18:25:00Z","v":5860,"vw":45.048297},{"c":45.13,"h":45.18,"l":45.06,"n":213,"o":45.06,"t":"2026-10-16T18:30:00Z","v":7319,"vw":45.126566},{"c":45.14,"h":45.14,"l":45.065,"n":126,"o":45.12,"t":"2026-10-16T18:35:00Z","v":5105,"vw":45.093313},{"c":45.14,"h":45.145,"l":45.1,"n":98,"o":45.145,"t":"2026-10-16T18:40:00Z","v":2652,"vw":45.118775},{"c":45.215,"h":45.215,"l":45.2,"n":47,"o":45.2,"t":"2026-10-16T18:45:00Z","v":1008,"vw":45.20875},{"c":45.075,"h":45.19,"l":45.07,"n":185,"o":45.19,"t":"2026-10-16T18:50:00Z","v":6677,"vw":45.140266},{"c":45.04,"h":45.13,"l":45.04,"n":68,"o":45.08,"t":"2026-10-16T18:55:00Z","v":2464,"vw":45.09034},{"c":45.11,"h":45.11,"l":45.07,"n":59,"o":45.07,"t":"2026-10-16T19:00:00Z","v":1670,"vw":45.076875},{"c":45.08,"h":45.095,"l":45.05,"n":133,"o":45.095,"t":"2026-10-16T19:05:00Z","v":4956,"vw":45.07081},{"c":45.095,"h":45.125,"l":45.08,"n":85,"o":45.08,"t":"2026-10-16T19:10:00Z","v":3293,"vw":45.094547},{"c":45.06,"h":45.125,"l":45.04,"n":144,"o":45.12,"t":"2026-10-16T19:15:00Z","v":5909,"vw":45.085606},{"c":45.09,"h":45.092,"l":45.02,"n":187,"o":45.06,"t":"2026-10-16T19:20:00Z","v":10535,"vw":45.058539},{"c":45.08,"h":45.11,"l":45.02,"n":242,"o":45.1,"t":"2026-10-16T19:25:00Z","v":11437,"vw":45.072025},{"c":45.09,"h":45.15,"l":45.06,"n":204,"o":45.15,"t":"2026-10-16T19:30:00Z","v":8600,"vw":45.08633},{"c":44.98,"h":45.09,"l":44.98,"n":246,"o":45.09,"t":"2026-10-16T19:35:00Z","v":8499,"vw":45.01214},{"c":45.05,"h":45.05,"l":44.99,"n":196,"o":44.99,"t":"2026-10-16T19:40:00Z","v":8497,"vw":45.009961},{"c":45.18,"h":45.2099,"l":45.05,"n":200,"o":45.055,"t":"2026-10-16T19:45:00Z","v":12580,"vw":45.118654},{"c":45.35,"h":45.38,"l":45.185,"n":544,"o":45.185,"t":"2026-10-16T19:50:00Z","v":28419,"vw":45.313293},{"c":45.38,"h":45.41,"l":45.29,"n":1137,"o":45.35,"t":"2026-10-16T19:55:00Z","v":62743,"vw":45.350033},{"c":45.36,"h":45.36,"l":45.36,"n":31,"o":45.36,"t":"2026-10-16T20:00:00Z","v":145384,"vw":45.36},{"c":45.25,"h":45.65,"l":45.25,"n":61,"o":45.65,"t":"2026-10-19T13:30:00Z","v":15547,"vw":45.62944},{"c":45.43,"h":45.43,"l":45.43,"n":2,"o":45.43,"t":"2026-10-19T13:35:00Z","v":317,"vw":45.43},{"c":45.3,"h":45.35,"l":45.3,"n":33,"o":45.35,"t":"2026-10-19T13:40:00Z","v":1450,"vw":45.3125},{"c":45.3,"h":45.302,"l":45.22,"n":44,"o":45.22,"t":"2026-10-19T13:45:00Z","v":2853,"vw":45.29506},{"c":45.11,"h":45.19,"l":45.07,"n":47,"o":45.19,"t":"2026-10-19T13:50:00Z","v":1224,"vw":45.14},{"c":45.07,"h":45.07,"l":45.07,"n":12,"o":45.07,"t":"2026-10-19T13:55:00Z","v":155,"vw":45.07},{"c":45.185,"h":45.24,"l":44.95,"n":58,"o":45.065,"t":"2026-10-19T14:00:00Z","v":4024,"vw":45.115249},{"c":45.25,"h":45.4599,"l":45.25,"n":9,"o":45.4599,"t":"2026-10-19T14:10:00Z","v":1573,"vw":45.297158},{"c":45.24,"h":45.345,"l":45.24,"n":71,"o":45.345,"t":"2026-10-19T14:20:00Z","v":1502,"vw":45.305695},{"c":45.26,"h":45.32,"l":45.26,"n":34,"o":45.31,"t":"2026-10-19T14:25:00Z","v":704,"vw":45.282},{"c":45.26,"h":45.35,"l":45.26,"n":219,"o":45.26,"t":"2026-10-19T14:30:00Z","v":6594,"vw":45.290513},{"c":45.27,"h":45.3,"l":45.27,"n":61,"o":45.3,"t":"2026-10-19T14:35:00Z","v":825,"vw":45.288067},{"c":45.3,"h":45.335,"l":45.3,"n":72,"o":45.33,"t":"2026-10-19T14:40:00Z","v":1214,"vw":45.321667},{"c":45.37,"h":45.38,"l":45.315,"n":125,"o":45.315,"t":"2026-10-19T14:45:00Z","v":4049,"vw":45.340476},{"c":45.33,"h":45.39,"l":45.32,"n":111,"o":45.38,"t":"2026-10-19T14:50:00Z","v":3801,"vw":45.339422},{"c":45.42,"h":45.42,"l":45.35,"n":56,"o":45.35,"t":"2026-10-19T14:55:00Z","v":1398,"vw":45.401429},{"c":45.46,"h":45.46,"l":45.44,"n":46,"o":45.44,"t":"2026-10-19T15:00:00Z","v":1056,"vw":45.454},{"c":45.485,"h":45.52,"l":45.46,"n":96,"o":45.51,"t":"2026-10-19T15:05:00Z","v":4919,"vw":45.500769},{"c":45.55,"h":45.57,"l":45.505,"n":118,"o":45.505,"t":"2026-10-19T15:10:00Z","v":3931,"vw":45.536493},{"c":45.61,"h":45.61,"l":45.51,"n":137,"o":45.5401,"t":"2026-10-19T15:15:00Z","v":7583,"vw":45.563096},{"c":45.61,"h":45.64,"l":45.61,"n":46,"o":45.64,"t":"2026-10-19T15:20:00Z","v":1296,"vw":45.617778},{"c":45.51,"h":45.66,"l":45.51,"n":89,"o":45.66,"t":"2026-10-19T15:25:00Z","v":3949,"vw":45.577323},{"c":45.45,"h":45.5,"l":45.4,"n":75,"o":45.5,"t":"2026-10-19T15:30:00Z","v":2969,"vw":45.454992},{"c":45.43,"h":45.43,"l":45.43,"n":27,"o":45.43,"t":"2026-10-19T15:45:00Z","v":408,"vw":45.43},{"c":45.41,"h":45.445,"l":45.4,"n":100,"o":45.445,"t":"2026-10-19T15:50:00Z","v":2539,"vw":45.418077},{"c":45.37,"h":45.4,"l":45.37,"n":73,"o":45.38,"t":"2026-10-19T15:55:00Z","v":2456,"vw":45.379539},{"c":45.24,"h":45.27,"l":45.23,"n":73,"o":45.26,"t":"2026-10-19T16:00:00Z","v":2190,"vw":45.251111},{"c":45.19,"h":45.2,"l":45.19,"n":28,"o":45.2,"t":"2026-10-19T16:10:00Z","v":849,"vw":45.193333},{"c":45.19,"h":45.19,"l":45.17,"n":101,"o":45.18,"t":"2026-10-19T16:15:00Z","v":4698,"vw":45.179772},{"c":45.13,"h":45.18,"l":45.13,"n":44,"o":45.13,"t":"2026-10-19T16:20:00Z","v":1655,"vw":45.143874},{"c":45.13,"h":45.13,"l":45.1,"n":56,"o":45.115,"t":"2026-10-19T16:25:00Z","v":1802,"vw":45.117},{"c":45.06,"h":45.12,"l":45.05,"n":75,"o":45.0901,"t":"2026-10-19T16:30:00Z","v":2702,"vw":45.089489},{"c":45.08,"h":45.08,"l":45.08,"n":24,"o":45.08,"t":"2026-10-19T16:35:00Z","v":598,"vw":45.08},{"c":45.12,"h":45.14,"l":45.11,"n":47,"o":45.11,"t":"2026-10-19T16:40:00Z","v":2050,"vw":45.12},{"c":45.11,"h":45.12,"l":45.1,"n":37,"o":45.12,"t":"2026-10-19T16:45:00Z","v":1191,"vw":45.107722},{"c":45.09,"h":45.14,"l":45.09,"n":112,"o":45.11,"t":"2026-10-19T16:50:00Z","v":4096,"vw":45.105144},{"c":45.06,"h":45.08,"l":45.06,"n":60,"o":45.08,"t":"2026-10-19T16:55:00Z","v":1916,"vw":45.075385},{"c":45.07,"h":45.07,"l":45,"n":125,"o":45.05,"t":"2026-10-19T17:00:00Z","v":4229,"vw":45.039082},{"c":45.04,"h":45.04,"l":45.0199,"n":15,"o":45.03,"t":"2026-10-19T17:05:00Z","v":740,"vw":45.029174},{"c":45.06,"h":45.08,"l":45.04,"n":49,"o":45.04,"t":"2026-10-19T17:10:00Z","v":1292,"vw":45.055096},{"c":45.06,"h":45.075,"l":45.06,"n":39,"o":45.075,"t":"2026-10-19T17:15:00Z","v":1167,"vw":45.067525},{"c":45.03,"h":45.05,"l":45.03,"n":30,"o":45.05,"t":"2026-10-19T17:20:00Z","v":515,"vw":45.043333},{"c":45.05,"h":45.05,"l":45.05,"n":23,"o":45.05,"t":"2026-10-19T17:25:00Z","v":534,"vw":45.05},{"c":45.08,"h":45.1,"l":45.055,"n":86,"o":45.0558,"t":"2026-10-19T17:30:00Z","v":3396,"vw":45.077287},{"c":45.095,"h":45.1,"l":45.06,"n":79,"o":45.06,"t":"2026-10-19T17:35:00Z","v":3234,"vw":45.081492},{"c":45.12,"h":45.16,"l":45.095,"n":136,"o":45.113,"t":"2026-10-19T17:40:00Z","v":3649,"vw":45.127338},{"c":45.09,"h":45.09,"l":45.09,"n":19,"o":45.09,"t":"2026-10-19T17:45:00Z","v":353,"vw":45.09},{"c":45.07,"h":45.08,"l":45.07,"n":33,"o":45.07,"t":"2026-10-19T17:50:00Z","v":1602,"vw":45.071538},{"c":45.1,"h":45.14,"l":45.1,"n":52,"o":45.105,"t":"2026-10-19T17:55:00Z","v":5844,"vw":45.112665},{"c":45.115,"h":45.115,"l":45.115,"n":27,"o":45.115,"t":"2026-10-19T18:00:00Z","v":506,"vw":45.115},{"c":45.1,"h":45.12,"l":45.09,"n":100,"o":45.09,"t":"2026-10-19T18:05:00Z","v":3395,"vw":45.097765},{"c":45.09,"h":45.0951,"l":45.09,"n":9,"o":45.095,"t":"2026-10-19T18:10:00Z","v":557,"vw":45.094014},{"c":45.095,"h":45.095,"l":45.095,"n":45,"o":45.095,"t":"2026-10-19T18:15:00Z","v":881,"vw":45.095},{"c":45.07,"h":45.12,"l":45.07,"n":168,"o":45.095,"t":"2026-10-19T18:20:00Z","v":7534,"vw":45.1053},{"c":45.04,"h":45.04,"l":45.03,"n":34,"o":45.03,"t":"2026-10-19T18:25:00Z","v":954,"vw":45.0325},{"c":45.03,"h":45.05,"l":45.03,"n":75,"o":45.04,"t":"2026-10-19T18:30:00Z","v":3343,"vw":45.04186},{"c":45.05,"h":45.05,"l":45.03,"n":127,"o":45.03,"t":"2026-10-19T18:35:00Z","v":3079,"vw":45.0403},{"c":45.0199,"h":45.03,"l":44.99,"n":109,"o":45.03,"t":"2026-10-19T18:40:00Z","v":4574,"vw":45.005727},{"c":45.04,"h":45.07,"l":45.01,"n":247,"o":45.02,"t":"2026-10-19T18:45:00Z","v":8976,"vw":45.019834},{"c":44.965,"h":45.03,"l":44.96,"n":115,"o":45.03,"t":"2026-10-19T18:50:00Z","v":3768,"vw":44.991324},{"c":45.0501,"h":45.0501,"l":44.96,"n":115,"o":44.97,"t":"2026-10-19T18:55:00Z","v":4791,"vw":45.009072},{"c":45.01,"h":45.055,"l":45.01,"n":74,"o":45.055,"t":"2026-10-19T19:00:00Z","v":2031,"vw":45.025942},{"c":45.005,"h":45.025,"l":44.98,"n":99,"o":45.025,"t":"2026-10-19T19:05:00Z","v":3669,"vw":44.995448},{"c":45.005,"h":45.005,"l":44.98,"n":92,"o":45.005,"t":"2026-10-19T19:10:00Z","v":2229,"vw":45.000833},{"c":45.04,"h":45.04,"l":44.99,"n":116,"o":44.99,"t":"2026-10-19T19:15:00Z","v":3500,"vw":45.022114},{"c":45.1,"h":45.1,"l":45.03,"n":139,"o":45.045,"t":"2026-10-19T19:20:00Z","v":3812,"vw":45.071764},{"c":45.12,"h":45.12,"l":45.09,"n":104,"o":45.1,"t":"2026-10-19T19:25:00Z","v":2762,"vw":45.102544},{"c":45.05,"h":45.11,"l":45.03,"n":310,"o":45.1,"t":"2026-10-19T19:30:00Z","v":9033,"vw":45.067112},{"c":45.085,"h":45.1,"l":45.0762,"n":94,"o":45.1,"t":"2026-10-19T19:35:00Z","v":2429,"vw":45.083128},{"c":45.09,"h":45.09,"l":45.07,"n":214,"o":45.07,"t":"2026-10-19T19:40:00Z","v":5082,"vw":45.087199},{"c":45.09,"h":45.12,"l":45.08,"n":260,"o":45.08,"t":"2026-10-19T19:45:00Z","v":7582,"vw":45.097514},{"c":45.06,"h":45.13,"l":45.02,"n":446,"o":45.1,"t":"2026-10-19T19:50:00Z","v":16079,"vw":45.059417},{"c":45.08,"h":45.115,"l":45.005,"n":940,"o":45.02,"t":"2026-10-19T19:55:00Z","v":43522,"vw":45.070385},{"c":45.06,"h":45.06,"l":45.06,"n":38,"o":45.06,"t":"2026-10-19T20:00:00Z","v":105421,"vw":45.06},{"c":45.305,"h":45.34,"l":45.17,"n":71,"o":45.2,"t":"2026-10-20T13:30:00Z","v":7256,"vw":45.207021},{"c":45.55,"h":45.55,"l":45.325,"n":46,"o":45.325,"t":"2026-10-20T13:35:00Z","v":951,"vw":45.465},{"c":45.2864,"h":45.2864,"l":45.262,"n":8,"o":45.262,"t":"2026-10-20T13:40:00Z","v":345,"vw":45.270293},{"c":45.245,"h":45.61,"l":45.21,"n":112,"o":45.325,"t":"2026-10-20T13:45:00Z","v":3763,"vw":45.295136},{"c":45.415,"h":45.415,"l":45.29,"n":84,"o":45.33,"t":"2026-10-20T13:50:00Z","v":2557,"vw":45.31912},{"c":45.44,"h":45.62,"l":45.4,"n":68,"o":45.45,"t":"2026-10-20T13:55:00Z","v":2576,"vw":45.472958},{"c":45.37,"h":45.48,"l":45.36,"n":78,"o":45.47,"t":"2026-10-20T14:00:00Z","v":3398,"vw":45.408818},{"c":45.2751,"h":45.35,"l":45.16,"n":84,"o":45.35,"t":"2026-10-20T14:10:00Z","v":2602,"vw":45.303817},{"c":45.41,"h":45.41,"l":45.28,"n":87,"o":45.3466,"t":"2026-10-20T14:15:00Z","v":2249,"vw":45.362723},{"c":45.54,"h":45.54,"l":45.45,"n":91,"o":45.45,"t":"2026-10-20T14:20:00Z","v":1975,"vw":45.474286},{"c":45.83,"h":45.86,"l":45.8,"n":93,"o":45.8,"t":"2026-10-20T14:25:00Z","v":2290,"vw":45.836667},{"c":45.73,"h":45.9,"l":45.73,"n":190,"o":45.9,"t":"2026-10-20T14:30:00Z","v":6519,"vw":45.821655},{"c":45.785,"h":45.82,"l":45.72,"n":105,"o":45.82,"t":"2026-10-20T14:35:00Z","v":3223,"vw":45.765425},{"c":45.815,"h":45.84,"l":45.815,"n":80,"o":45.84,"t":"2026-10-20T14:40:00Z","v":2061,"vw":45.82875},{"c":45.85,"h":45.89,"l":45.84,"n":57,"o":45.89,"t":"2026-10-20T14:45:00Z","v":2205,"vw":45.861116},{"c":45.975,"h":45.975,"l":45.93,"n":74,"o":45.94,"t":"2026-10-20T14:50:00Z","v":1157,"vw":45.942755},{"c":46.04,"h":46.1,"l":45.96,"n":198,"o":45.97,"t":"2026-10-20T14:55:00Z","v":5189,"vw":46.04469},{"c":46.085,"h":46.1,"l":46.02,"n":65,"o":46.02,"t":"2026-10-20T15:00:00Z","v":1510,"vw":46.07},{"c":46.08,"h":46.1,"l":46.03,"n":124,"o":46.07,"t":"2026-10-20T15:05:00Z","v":3232,"vw":46.059545},{"c":45.8,"h":46.07,"l":45.8,"n":130,"o":46.05,"t":"2026-10-20T15:10:00Z","v":3845,"vw":45.95127},{"c":45.93,"h":45.98,"l":45.84,"n":92,"o":45.84,"t":"2026-10-20T15:15:00Z","v":2821,"vw":45.930948},{"c":45.895,"h":45.895,"l":45.87,"n":75,"o":45.88,"t":"2026-10-20T15:20:00Z","v":1972,"vw":45.885752},{"c":45.88,"h":45.895,"l":45.88,"n":33,"o":45.895,"t":"2026-10-20T15:25:00Z","v":572,"vw":45.890313},{"c":45.82,"h":45.825,"l":45.8,"n":64,"o":45.82,"t":"2026-10-20T15:30:00Z","v":2258,"vw":45.820469},{"c":45.74,"h":45.74,"l":45.74,"n":8,"o":45.74,"t":"2026-10-20T15:35:00Z","v":130,"vw":45.74},{"c":45.88,"h":45.88,"l":45.76,"n":202,"o":45.87,"t":"2026-10-20T15:40:00Z","v":5286,"vw":45.849583},{"c":45.83,"h":45.84,"l":45.8,"n":91,"o":45.84,"t":"2026-10-20T15:45:00Z","v":2622,"vw":45.830111},{"c":45.83,"h":45.85,"l":45.79,"n":178,"o":45.79,"t":"2026-10-20T15:50:00Z","v":4131,"vw":45.8225},{"c":45.75,"h":45.79,"l":45.75,"n":40,"o":45.79,"t":"2026-10-20T15:55:00Z","v":1025,"vw":45.77},{"c":45.715,"h":45.76,"l":45.68,"n":47,"o":45.76,"t":"2026-10-20T16:00:00Z","v":4141,"vw":45.717831},{"c":45.655,"h":45.74,"l":45.655,"n":143,"o":45.71,"t":"2026-10-20T16:05:00Z","v":4929,"vw":45.699752},{"c":45.66,"h":45.66,"l":45.655,"n":14,"o":45.655,"t":"2026-10-20T16:10:00Z","v":327,"vw":45.6575},{"c":45.57,"h":45.66,"l":45.565,"n":69,"o":45.66,"t":"2026-10-20T16:15:00Z","v":1995,"vw":45.615},{"c":45.59,"h":45.615,"l":45.58,"n":129,"o":45.59,"t":"2026-10-20T16:20:00Z","v":2834,"vw":45.594583},{"c":45.665,"h":45.665,"l":45.64,"n":58,"o":45.64,"t":"2026-10-20T16:25:00Z","v":1392,"vw":45.651667},{"c":45.705,"h":45.705,"l":45.68,"n":71,"o":45.69,"t":"2026-10-20T16:30:00Z","v":1689,"vw":45.691494},{"c":45.745,"h":45.745,"l":45.73,"n":72,"o":45.73,"t":"2026-10-20T16:35:00Z","v":2241,"vw":45.734898},{"c":45.71,"h":45.72,"l":45.7,"n":29,"o":45.72,"t":"2026-10-20T16:40:00Z","v":858,"vw":45.707143},{"c":45.75,"h":45.75,"l":45.715,"n":64,"o":45.715,"t":"2026-10-20T16:45:00Z","v":1229,"vw":45.732045},{"c":45.6,"h":45.755,"l":45.6,"n":93,"o":45.755,"t":"2026-10-20T16:50:00Z","v":2996,"vw":45.688783},{"c":45.62,"h":45.62,"l":45.58,"n":91,"o":45.58,"t":"2026-10-20T16:55:00Z","v":2185,"vw":45.615},{"c":45.63,"h":45.7,"l":45.63,"n":139,"o":45.63,"t":"2026-10-20T17:00:00Z","v":4004,"vw":45.668831},{"c":45.62,"h":45.63,"l":45.615,"n":60,"o":45.63,"t":"2026-10-20T17:05:00Z","v":2136,"vw":45.62461},{"c":45.655,"h":45.655,"l":45.65,"n":33,"o":45.65,"t":"2026-10-20T17:10:00Z","v":596,"vw":45.651592},{"c":45.64,"h":45.665,"l":45.64,"n":44,"o":45.665,"t":"2026-10-20T17:15:00Z","v":633,"vw":45.654963},{"c":45.71,"h":45.72,"l":45.69,"n":109,"o":45.69,"t":"2026-10-20T17:20:00Z","v":2323,"vw":45.706667},{"c":45.7,"h":45.7514,"l":45.6701,"n":64,"o":45.7514,"t":"2026-10-20T17:25:00Z","v":3866,"vw":45.690173},{"c":45.775,"h":45.775,"l":45.7,"n":172,"o":45.7,"t":"2026-10-20T17:30:00Z","v":6325,"vw":45.733675},{"c":45.77,"h":45.805,"l":45.75,"n":171,"o":45.765,"t":"2026-10-20T17:35:00Z","v":4216,"vw":45.784404},{"c":45.815,"h":45.815,"l":45.775,"n":157,"o":45.775,"t":"2026-10-20T17:40:00Z","v":7621,"vw":45.782554},{"c":45.86,"h":45.88,"l":45.82,"n":148,"o":45.84,"t":"2026-10-20T17:45:00Z","v":5915,"vw":45.84861},{"c":45.825,"h":45.86,"l":45.8,"n":55,"o":45.81,"t":"2026-10-20T17:50:00Z","v":1267,"vw":45.822048},{"c":45.865,"h":45.87,"l":45.79,"n":202,"o":45.85,"t":"2026-10-20T17:55:00Z","v":6002,"vw":45.840234},{"c":45.88,"h":45.9,"l":45.84,"n":104,"o":45.89,"t":"2026-10-20T18:00:00Z","v":2886,"vw":45.870691},{"c":45.84,"h":45.865,"l":45.84,"n":42,"o":45.86,"t":"2026-10-20T18:05:00Z","v":1024,"vw":45.8475},{"c":45.9,"h":45.9001,"l":45.87,"n":97,"o":45.87,"t":"2026-10-20T18:10:00Z","v":2590,"vw":45.885317},{"c":45.9,"h":45.9,"l":45.9,"n":48,"o":45.9,"t":"2026-10-20T18:15:00Z","v":1052,"vw":45.9},{"c":45.87,"h":45.895,"l":45.87,"n":95,"o":45.895,"t":"2026-10-20T18:20:00Z","v":2333,"vw":45.87791},{"c":45.91,"h":45.91,"l":45.885,"n":59,"o":45.89,"t":"2026-10-20T18:25:00Z","v":1480,"vw":45.892383},{"c":45.925,"h":45.96,"l":45.925,"n":111,"o":45.93,"t":"2026-10-20T18:30:00Z","v":2305,"vw":45.939444},{"c":45.97,"h":45.97,"l":45.96,"n":26,"o":45.96,"t":"2026-10-20T18:35:00Z","v":477,"vw":45.965},{"c":45.875,"h":45.925,"l":45.87,"n":134,"o":45.89,"t":"2026-10-20T18:40:00Z","v":4084,"vw":45.882757},{"c":45.94,"h":45.94,"l":45.89,"n":116,"o":45.9,"t":"2026-10-20T18:45:00Z","v":3472,"vw":45.911862},{"c":45.91,"h":45.94,"l":45.91,"n":55,"o":45.94,"t":"2026-10-20T18:50:00Z","v":1406,"vw":45.919576},{"c":45.905,"h":45.93,"l":45.89,"n":80,"o":45.89,"t":"2026-10-20T18:55:00Z","v":1704,"vw":45.905},{"c":45.928,"h":45.935,"l":45.91,"n":183,"o":45.93,"t":"2026-10-20T19:00:00Z","v":6359,"vw":45.925874},{"c":45.91,"h":45.95,"l":45.91,"n":108,"o":45.94,"t":"2026-10-20T19:05:00Z","v":11215,"vw":45.920766},{"c":45.88,"h":45.9,"l":45.835,"n":117,"o":45.9,"t":"2026-10-20T19:10:00Z","v":3909,"vw":45.859782},{"c":45.89,"h":45.89,"l":45.86,"n":76,"o":45.88,"t":"2026-10-20T19:15:00Z","v":1818,"vw":45.876889},{"c":45.93,"h":45.93,"l":45.855,"n":107,"o":45.855,"t":"2026-10-20T19:20:00Z","v":2099,"vw":45.894167},{"c":45.94,"h":45.98,"l":45.92,"n":92,"o":45.92,"t":"2026-10-20T19:25:00Z","v":3475,"vw":45.952879},{"c":45.885,"h":45.92,"l":45.885,"n":133,"o":45.92,"t":"2026-10-20T19:30:00Z","v":4450,"vw":45.894963},{"c":45.78,"h":45.86,"l":45.775,"n":170,"o":45.86,"t":"2026-10-20T19:35:00Z","v":4396,"vw":45.812225},{"c":45.885,"h":45.9,"l":45.8,"n":227,"o":45.8,"t":"2026-10-20T19:40:00Z","v":4698,"vw":45.837083},{"c":45.9,"h":45.94,"l":45.89,"n":245,"o":45.9,"t":"2026-10-20T19:45:00Z","v":8743,"vw":45.903788},{"c":45.94,"h":45.96,"l":45.84,"n":303,"o":45.89,"t":"2026-10-20T19:50:00Z","v":9051,"vw":45.894711},{"c":45.87,"h":45.92,"l":45.85,"n":1096,"o":45.92,"t":"2026-10-20T19:55:00Z","v":51116,"vw":45.883592},{"c":45.86,"h":45.86,"l":45.86,"n":49,"o":45.86,"t":"2026-10-20T20:00:00Z","v":146377,"vw":45.86},{"c":45.845,"h":46.16,"l":45.845,"n":40,"o":46.16,"t":"2026-10-21T13:30:00Z","v":5480,"vw":45.963521},{"c":46.02,"h":46.15,"l":45.97,"n":148,"o":46.01,"t":"2026-10-21T13:40:00Z","v":6507,"vw":46.065886},{"c":46.18,"h":46.18,"l":46.04,"n":28,"o":46.04,"t":"2026-10-21T13:45:00Z","v":689,"vw":46.068689},{"c":46.06,"h":46.17,"l":46.06,"n":29,"o":46.17,"t":"2026-10-21T13:50:00Z","v":587,"vw":46.1425},{"c":46.045,"h":46.19,"l":46.04,"n":109,"o":46.05,"t":"2026-10-21T13:55:00Z","v":3588,"vw":46.075817},{"c":45.86,"h":46.05,"l":45.86,"n":99,"o":46.05,"t":"2026-10-21T14:00:00Z","v":5668,"vw":45.994833},{"c":46.01,"h":46.03,"l":45.855,"n":77,"o":46.03,"t":"2026-10-21T14:10:00Z","v":2088,"vw":45.937652},{"c":46,"h":46.03,"l":45.905,"n":91,"o":46.0299,"t":"2026-10-21T14:15:00Z","v":3079,"vw":46.00301},{"c":45.96,"h":45.96,"l":45.95,"n":24,"o":45.95,"t":"2026-10-21T14:20:00Z","v":480,"vw":45.955305},{"c":45.845,"h":46.01,"l":45.84,"n":134,"o":46.01,"t":"2026-10-21T14:25:00Z","v":3344,"vw":45.905891},{"c":45.935,"h":45.96,"l":45.88,"n":142,"o":45.88,"t":"2026-10-21T14:30:00Z","v":2897,"vw":45.9165},{"c":46.045,"h":46.08,"l":45.98,"n":149,"o":45.98,"t":"2026-10-21T14:35:00Z","v":3565,"vw":46.013012},{"c":45.985,"h":46.1,"l":45.98,"n":85,"o":46.06,"t":"2026-10-21T14:40:00Z","v":3517,"vw":46.026606},{"c":46.14,"h":46.14,"l":45.985,"n":101,"o":45.985,"t":"2026-10-21T14:45:00Z","v":1577,"vw":46.061},{"c":46.1,"h":46.14,"l":46.04,"n":94,"o":46.14,"t":"2026-10-21T14:50:00Z","v":10725,"vw":46.086732},{"c":46.04,"h":46.105,"l":45.965,"n":162,"o":46.105,"t":"2026-10-21T14:55:00Z","v":6334,"vw":46.032421},{"c":45.96,"h":46.03,"l":45.96,"n":63,"o":46.03,"t":"2026-10-21T15:00:00Z","v":1597,"vw":45.996125},{"c":45.96,"h":45.97,"l":45.87,"n":50,"o":45.97,"t":"2026-10-21T15:05:00Z","v":2048,"vw":45.955211},{"c":45.835,"h":45.9,"l":45.835,"n":87,"o":45.9,"t":"2026-10-21T15:10:00Z","v":2730,"vw":45.863333},{"c":45.935,"h":45.935,"l":45.87,"n":64,"o":45.87,"t":"2026-10-21T15:15:00Z","v":2963,"vw":45.906163},{"c":45.915,"h":45.94,"l":45.915,"n":25,"o":45.915,"t":"2026-10-21T15:20:00Z","v":622,"vw":45.925},{"c":45.98,"h":45.98,"l":45.93,"n":112,"o":45.93,"t":"2026-10-21T15:25:00Z","v":5336,"vw":45.947778},{"c":45.98,"h":46.07,"l":45.98,"n":36,"o":46.07,"t":"2026-10-21T15:30:00Z","v":1133,"vw":46.002778},{"c":45.985,"h":46.005,"l":45.98,"n":55,"o":45.98,"t":"2026-10-21T15:35:00Z","v":1440,"vw":45.993661},{"c":46.02,"h":46.02,"l":45.96,"n":70,"o":45.985,"t":"2026-10-21T15:40:00Z","v":2974,"vw":45.980659},{"c":45.97,"h":46.07,"l":45.96,"n":273,"o":46.04,"t":"2026-10-21T15:45:00Z","v":40075,"vw":45.997619},{"c":45.945,"h":45.985,"l":45.93,"n":91,"o":45.96,"t":"2026-10-21T15:50:00Z","v":3319,"vw":45.968571},{"c":46.005,"h":46.01,"l":45.925,"n":101,"o":45.93,"t":"2026-10-21T15:55:00Z","v":3997,"vw":45.960926},{"c":46.04,"h":46.0887,"l":46.01,"n":119,"o":46.01,"t":"2026-10-21T16:00:00Z","v":11167,"vw":46.064633},{"c":46.015,"h":46.02,"l":46.01,"n":76,"o":46.02,"t":"2026-10-21T16:05:00Z","v":2790,"vw":46.014883},{"c":46.01,"h":46.04,"l":46.005,"n":117,"o":46.005,"t":"2026-10-21T16:10:00Z","v":4032,"vw":46.026106},{"c":46.02,"h":46.02,"l":46.01,"n":80,"o":46.01,"t":"2026-10-21T16:15:00Z","v":3361,"vw":46.011254},{"c":46.005,"h":46.06,"l":46,"n":140,"o":46.015,"t":"2026-10-21T16:20:00Z","v":4879,"vw":46.034664},{"c":46.065,"h":46.065,"l":46.03,"n":91,"o":46.04,"t":"2026-10-21T16:25:00Z","v":3796,"vw":46.057692},{"c":46.03,"h":46.03,"l":46.03,"n":43,"o":46.03,"t":"2026-10-21T16:30:00Z","v":1387,"vw":46.03},{"c":46.2,"h":46.2,"l":46.02,"n":193,"o":46.05,"t":"2026-10-21T16:35:00Z","v":17442,"vw":46.062343},{"c":46.08,"h":46.15,"l":46.05,"n":66,"o":46.15,"t":"2026-10-21T16:40:00Z","v":2869,"vw":46.092833},{"c":46.145,"h":46.145,"l":46.02,"n":121,"o":46.03,"t":"2026-10-21T16:45:00Z","v":3505,"vw":46.052344},{"c":46.06,"h":46.09,"l":46.06,"n":70,"o":46.09,"t":"2026-10-21T16:50:00Z","v":2568,"vw":46.07727},{"c":46.055,"h":46.055,"l":46.055,"n":22,"o":46.055,"t":"2026-10-21T16:55:00Z","v":778,"vw":46.055},{"c":46.1671,"h":46.1671,"l":46.05,"n":138,"o":46.06,"t":"2026-10-21T17:00:00Z","v":4973,"vw":46.110852},{"c":46.25,"h":46.25,"l":46.14,"n":91,"o":46.14,"t":"2026-10-21T17:05:00Z","v":2801,"vw":46.205281},{"c":46.22,"h":46.25,"l":46.21,"n":83,"o":46.21,"t":"2026-10-21T17:10:00Z","v":2224,"vw":46.221786},{"c":46.145,"h":46.19,"l":46.14,"n":63,"o":46.19,"t":"2026-10-21T17:15:00Z","v":2299,"vw":46.180303},{"c":46.195,"h":46.2,"l":46.17,"n":66,"o":46.17,"t":"2026-10-21T17:20:00Z","v":1973,"vw":46.184583},{"c":46.16,"h":46.21,"l":46.16,"n":55,"o":46.18,"t":"2026-10-21T17:25:00Z","v":2081,"vw":46.195938},{"c":46.2,"h":46.21,"l":46.185,"n":110,"o":46.185,"t":"2026-10-21T17:30:00Z","v":2918,"vw":46.199231},{"c":46.215,"h":46.23,"l":46.18,"n":87,"o":46.195,"t":"2026-10-21T17:35:00Z","v":4729,"vw":46.206687},{"c":46.25,"h":46.29,"l":46.24,"n":100,"o":46.24,"t":"2026-10-21T17:40:00Z","v":3438,"vw":46.266184},{"c":46.3,"h":46.3,"l":46.27,"n":90,"o":46.29,"t":"2026-10-21T17:45:00Z","v":3828,"vw":46.288018},{"c":46.32,"h":46.34,"l":46.31,"n":98,"o":46.31,"t":"2026-10-21T17:50:00Z","v":2531,"vw":46.330687},{"c":46.26,"h":46.325,"l":46.225,"n":235,"o":46.325,"t":"2026-10-21T17:55:00Z","v":19965,"vw":46.314753},{"c":46.27,"h":46.305,"l":46.24,"n":115,"o":46.24,"t":"2026-10-21T18:00:00Z","v":4195,"vw":46.283276},{"c":46.26,"h":46.26,"l":46.24,"n":61,"o":46.25,"t":"2026-10-21T18:05:00Z","v":2018,"vw":46.248231},{"c":46.27,"h":46.27,"l":46.24,"n":163,"o":46.25,"t":"2026-10-21T18:10:00Z","v":7241,"vw":46.255321},{"c":46.31,"h":46.33,"l":46.265,"n":169,"o":46.265,"t":"2026-10-21T18:15:00Z","v":12660,"vw":46.292607},{"c":46.32,"h":46.32,"l":46.32,"n":11,"o":46.32,"t":"2026-10-21T18:20:00Z","v":189,"vw":46.32},{"c":46.36,"h":46.36,"l":46.31,"n":111,"o":46.31,"t":"2026-10-21T18:25:00Z","v":2899,"vw":46.332662},{"c":46.365,"h":46.37,"l":46.365,"n":82,"o":46.37,"t":"2026-10-21T18:30:00Z","v":2095,"vw":46.367154},{"c":46.39,"h":46.39,"l":46.365,"n":37,"o":46.365,"t":"2026-10-21T18:35:00Z","v":795,"vw":46.384802},{"c":46.355,"h":46.4,"l":46.34,"n":69,"o":46.37,"t":"2026-10-21T18:40:00Z","v":3153,"vw":46.355768},{"c":46.25,"h":46.38,"l":46.23,"n":334,"o":46.355,"t":"2026-10-21T18:45:00Z","v":11631,"vw":46.310221},{"c":46.255,"h":46.26,"l":46.18,"n":95,"o":46.26,"t":"2026-10-21T18:50:00Z","v":2207,"vw":46.226794},{"c":46.125,"h":46.265,"l":46.125,"n":160,"o":46.265,"t":"2026-10-21T18:55:00Z","v":4249,"vw":46.171852},{"c":46.01,"h":46.11,"l":45.935,"n":195,"o":46.08,"t":"2026-10-21T19:00:00Z","v":6467,"vw":46.035908},{"c":45.995,"h":46.05,"l":45.84,"n":219,"o":46,"t":"2026-10-21T19:05:00Z","v":9079,"vw":45.973224},{"c":46.02,"h":46.04,"l":45.94,"n":149,"o":46.01,"t":"2026-10-21T19:10:00Z","v":6717,"vw":45.991505},{"c":46.085,"h":46.1,"l":46.05,"n":97,"o":46.05,"t":"2026-10-21T19:15:00Z","v":2228,"vw":46.077829},{"c":46.1036,"h":46.145,"l":46.09,"n":196,"o":46.12,"t":"2026-10-21T19:20:00Z","v":6191,"vw":46.124457},{"c":46.195,"h":46.195,"l":46.12,"n":338,"o":46.13,"t":"2026-10-21T19:25:00Z","v":16873,"vw":46.15049},{"c":46.22,"h":46.22,"l":46.19,"n":164,"o":46.19,"t":"2026-10-21T19:30:00Z","v":5907,"vw":46.201436},{"c":46.15,"h":46.19,"l":46.13,"n":171,"o":46.19,"t":"2026-10-21T19:35:00Z","v":4902,"vw":46.150172},{"c":46.195,"h":46.195,"l":46.145,"n":245,"o":46.15,"t":"2026-10-21T19:40:00Z","v":7327,"vw":46.163804},{"c":46.28,"h":46.28,"l":46.2,"n":244,"o":46.21,"t":"2026-10-21T19:45:00Z","v":8574,"vw":46.225284},{"c":46.27,"h":46.34,"l":46.245,"n":339,"o":46.275,"t":"2026-10-21T19:50:00Z","v":11104,"vw":46.285809},{"c":46.16,"h":46.27,"l":46.1,"n":1451,"o":46.27,"t":"2026-10-21T19:55:00Z","v":69249,"vw":46.178077},{"c":46.16,"h":46.16,"l":46.16,"n":38,"o":46.16,"t":"2026-10-21T20:00:00Z","v":116206,"vw":46.16},{"c":46.017,"h":46.26,"l":45.94,"n":80,"o":46.11,"t":"2026-10-22T13:30:00Z","v":6331,"vw":46.107987},{"c":46.132,"h":46.16,"l":46.06,"n":12,"o":46.14,"t":"2026-10-22T13:35:00Z","v":1427,"vw":46.148408},{"c":46.02,"h":46.02,"l":45.97,"n":15,"o":45.97,"t":"2026-10-22T13:45:00Z","v":309,"vw":45.995},{"c":46.16,"h":46.3,"l":46.16,"n":144,"o":46.29,"t":"2026-10-22T13:55:00Z","v":4913,"vw":46.258259},{"c":46.24,"h":46.24,"l":46.14,"n":85,"o":46.14,"t":"2026-10-22T14:00:00Z","v":4697,"vw":46.156637},{"c":45.94,"h":46.16,"l":45.94,"n":54,"o":46.16,"t":"2026-10-22T14:05:00Z","v":2427,"vw":46.039747},{"c":45.9925,"h":45.9925,"l":45.94,"n":35,"o":45.94,"t":"2026-10-22T14:10:00Z","v":2248,"vw":45.972886},{"c":46.005,"h":46.17,"l":46.005,"n":108,"o":46.14,"t":"2026-10-22T14:15:00Z","v":2745,"vw":46.091809},{"c":45.82,"h":45.88,"l":45.82,"n":31,"o":45.88,"t":"2026-10-22T14:20:00Z","v":1118,"vw":45.833304},{"c":45.73,"h":45.73,"l":45.73,"n":13,"o":45.73,"t":"2026-10-22T14:30:00Z","v":362,"vw":45.73},{"c":45.62,"h":45.62,"l":45.62,"n":15,"o":45.62,"t":"2026-10-22T14:40:00Z","v":219,"vw":45.62},{"c":45.75,"h":45.91,"l":45.75,"n":187,"o":45.79,"t":"2026-10-22T14:45:00Z","v":4728,"vw":45.814048},{"c":45.88,"h":45.88,"l":45.75,"n":54,"o":45.75,"t":"2026-10-22T14:50:00Z","v":1112,"vw":45.852716},{"c":45.9,"h":45.9252,"l":45.9,"n":51,"o":45.925,"t":"2026-10-22T14:55:00Z","v":1027,"vw":45.917337},{"c":45.95,"h":45.95,"l":45.95,"n":15,"o":45.95,"t":"2026-10-22T15:00:00Z","v":294,"vw":45.95},{"c":45.83,"h":45.87,"l":45.785,"n":52,"o":45.87,"t":"2026-10-22T15:05:00Z","v":1224,"vw":45.8287},{"c":45.89,"h":45.89,"l":45.89,"n":19,"o":45.89,"t":"2026-10-22T15:10:00Z","v":336,"vw":45.89},{"c":46.01,"h":46.02,"l":45.92,"n":63,"o":45.92,"t":"2026-10-22T15:15:00Z","v":1240,"vw":45.978824},{"c":46.16,"h":46.16,"l":46.12,"n":107,"o":46.13,"t":"2026-10-22T15:20:00Z","v":2091,"vw":46.139467},{"c":46.05,"h":46.14,"l":46.05,"n":36,"o":46.14,"t":"2026-10-22T15:25:00Z","v":1398,"vw":46.099969},{"c":46.17,"h":46.21,"l":46.04,"n":154,"o":46.04,"t":"2026-10-22T15:30:00Z","v":5639,"vw":46.134798},{"c":46.03,"h":46.17,"l":46.03,"n":104,"o":46.17,"t":"2026-10-22T15:35:00Z","v":1536,"vw":46.114167},{"c":46.075,"h":46.075,"l":46.075,"n":9,"o":46.075,"t":"2026-10-22T15:40:00Z","v":2538,"vw":46.075},{"c":46.11,"h":46.11,"l":46.08,"n":42,"o":46.08,"t":"2026-10-22T15:45:00Z","v":816,"vw":46.095},{"c":45.955,"h":46.07,"l":45.955,"n":161,"o":46.035,"t":"2026-10-22T15:50:00Z","v":4492,"vw":46.031579},{"c":46.085,"h":46.085,"l":45.98,"n":118,"o":45.98,"t":"2026-10-22T15:55:00Z","v":3011,"vw":46.026786},{"c":46.105,"h":46.14,"l":46.105,"n":22,"o":46.14,"t":"2026-10-22T16:00:00Z","v":403,"vw":46.1225},{"c":46.13,"h":46.15,"l":46.025,"n":91,"o":46.06,"t":"2026-10-22T16:05:00Z","v":1983,"vw":46.075625},{"c":46.15,"h":46.15,"l":46.12,"n":42,"o":46.12,"t":"2026-10-22T16:10:00Z","v":1334,"vw":46.14376},{"c":46.12,"h":46.12,"l":46.12,"n":25,"o":46.12,"t":"2026-10-22T16:15:00Z","v":415,"vw":46.12},{"c":46.14,"h":46.17,"l":46.14,"n":21,"o":46.17,"t":"2026-10-22T16:20:00Z","v":689,"vw":46.150949},{"c":46.135,"h":46.135,"l":46.135,"n":13,"o":46.135,"t":"2026-10-22T16:25:00Z","v":223,"vw":46.135},{"c":46.16,"h":46.16,"l":46.085,"n":33,"o":46.085,"t":"2026-10-22T16:30:00Z","v":580,"vw":46.128333},{"c":46.08,"h":46.08,"l":46.08,"n":5,"o":46.08,"t":"2026-10-22T16:35:00Z","v":194,"vw":46.08},{"c":46.06,"h":46.08,"l":46.005,"n":227,"o":46.05,"t":"2026-10-22T16:40:00Z","v":7250,"vw":46.04991},{"c":46.15,"h":46.15,"l":46.06,"n":99,"o":46.06,"t":"2026-10-22T16:45:00Z","v":3224,"vw":46.110916},{"c":46.23,"h":46.23,"l":46.19,"n":87,"o":46.19,"t":"2026-10-22T16:50:00Z","v":1568,"vw":46.21},{"c":46.275,"h":46.275,"l":46.23,"n":46,"o":46.23,"t":"2026-10-22T16:55:00Z","v":994,"vw":46.2375},{"c":46.19,"h":46.27,"l":46.19,"n":81,"o":46.27,"t":"2026-10-22T17:00:00Z","v":1785,"vw":46.25125},{"c":46.2,"h":46.205,"l":46.165,"n":44,"o":46.185,"t":"2026-10-22T17:05:00Z","v":1272,"vw":46.186269},{"c":46.18,"h":46.18,"l":46.18,"n":18,"o":46.18,"t":"2026-10-22T17:10:00Z","v":295,"vw":46.18},{"c":46.23,"h":46.23,"l":46.18,"n":93,"o":46.18,"t":"2026-10-22T17:15:00Z","v":2146,"vw":46.205},{"c":46.19,"h":46.23,"l":46.19,"n":102,"o":46.21,"t":"2026-10-22T17:20:00Z","v":4608,"vw":46.21},{"c":46.26,"h":46.26,"l":46.22,"n":138,"o":46.22,"t":"2026-10-22T17:25:00Z","v":4239,"vw":46.235809},{"c":46.225,"h":46.25,"l":46.16,"n":111,"o":46.25,"t":"2026-10-22T17:30:00Z","v":3919,"vw":46.212592},{"c":46.145,"h":46.205,"l":46.105,"n":55,"o":46.205,"t":"2026-10-22T17:35:00Z","v":1931,"vw":46.160714},{"c":46.11,"h":46.125,"l":46.1,"n":50,"o":46.1026,"t":"2026-10-22T17:40:00Z","v":1512,"vw":46.110018},{"c":46.07,"h":46.12,"l":46.07,"n":55,"o":46.1001,"t":"2026-10-22T17:45:00Z","v":1338,"vw":46.096636},{"c":45.92,"h":46.02,"l":45.92,"n":80,"o":46,"t":"2026-10-22T17:50:00Z","v":2729,"vw":45.979054},{"c":46.01,"h":46.01,"l":45.955,"n":66,"o":45.96,"t":"2026-10-22T17:55:00Z","v":1733,"vw":45.975642},{"c":45.89,"h":46.03,"l":45.89,"n":117,"o":45.99,"t":"2026-10-22T18:00:00Z","v":3556,"vw":45.976932},{"c":45.92,"h":45.92,"l":45.9,"n":31,"o":45.9,"t":"2026-10-22T18:05:00Z","v":844,"vw":45.912},{"c":46,"h":46.035,"l":45.99,"n":63,"o":45.99,"t":"2026-10-22T18:10:00Z","v":1756,"vw":46.008862},{"c":45.98,"h":45.98,"l":45.95,"n":83,"o":45.97,"t":"2026-10-22T18:15:00Z","v":2768,"vw":45.960987},{"c":46,"h":46.055,"l":46,"n":158,"o":46.055,"t":"2026-10-22T18:20:00Z","v":4401,"vw":46.023842},{"c":45.97,"h":45.99,"l":45.96,"n":109,"o":45.99,"t":"2026-10-22T18:25:00Z","v":1962,"vw":45.978571},{"c":45.95,"h":45.98,"l":45.945,"n":72,"o":45.95,"t":"2026-10-22T18:30:00Z","v":2031,"vw":45.957843},{"c":45.91,"h":45.91,"l":45.87,"n":108,"o":45.91,"t":"2026-10-22T18:35:00Z","v":2259,"vw":45.896028},{"c":45.875,"h":45.92,"l":45.87,"n":75,"o":45.92,"t":"2026-10-22T18:40:00Z","v":1318,"vw":45.892635},{"c":45.88,"h":45.89,"l":45.855,"n":122,"o":45.875,"t":"2026-10-22T18:45:00Z","v":2825,"vw":45.875789},{"c":45.92,"h":45.92,"l":45.9,"n":68,"o":45.9,"t":"2026-10-22T18:50:00Z","v":1126,"vw":45.906667},{"c":45.95,"h":46.03,"l":45.93,"n":162,"o":45.93,"t":"2026-10-22T18:55:00Z","v":5394,"vw":45.988063},{"c":45.95,"h":45.98,"l":45.92,"n":68,"o":45.92,"t":"2026-10-22T19:00:00Z","v":1312,"vw":45.948157},{"c":45.99,"h":46.05,"l":45.99,"n":224,"o":45.99,"t":"2026-10-22T19:05:00Z","v":4640,"vw":46.016085},{"c":45.805,"h":46,"l":45.76,"n":209,"o":46,"t":"2026-10-22T19:10:00Z","v":11164,"vw":45.935348},{"c":45.72,"h":45.8599,"l":45.64,"n":233,"o":45.75,"t":"2026-10-22T19:15:00Z","v":8781,"vw":45.722108},{"c":45.63,"h":45.75,"l":45.63,"n":178,"o":45.73,"t":"2026-10-22T19:20:00Z","v":5012,"vw":45.702025},{"c":45.61,"h":45.65,"l":45.55,"n":207,"o":45.55,"t":"2026-10-22T19:25:00Z","v":5609,"vw":45.609535},{"c":45.59,"h":45.61,"l":45.54,"n":273,"o":45.5623,"t":"2026-10-22T19:30:00Z","v":7578,"vw":45.579193},{"c":45.61,"h":45.61,"l":45.54,"n":171,"o":45.595,"t":"2026-10-22T19:35:00Z","v":3523,"vw":45.598096},{"c":45.53,"h":45.61,"l":45.52,"n":373,"o":45.59,"t":"2026-10-22T19:40:00Z","v":13461,"vw":45.573643},{"c":45.605,"h":45.605,"l":45.55,"n":353,"o":45.55,"t":"2026-10-22T19:45:00Z","v":9735,"vw":45.568514},{"c":45.75,"h":45.78,"l":45.58,"n":670,"o":45.58,"t":"2026-10-22T19:50:00Z","v":25569,"vw":45.704998},{"c":45.52,"h":45.72,"l":45.49,"n":1227,"o":45.72,"t":"2026-10-22T19:55:00Z","v":60033,"vw":45.551994},{"c":45.54,"h":45.54,"l":45.54,"n":37,"o":45.54,"t":"2026-10-22T20:00:00Z","v":148962,"vw":45.54}],"history":[{"c":51.59,"h":52.565,"l":51.24,"n":5854,"o":52.12,"t":"2024-10-21T04:00:00Z","v":258994,"vw":51.660166},{"c":51.87,"h":51.8825,"l":50.6,"n":4193,"o":51.17,"t":"2024-10-22T04:00:00Z","v":215969,"vw":51.611302},{"c":52.84,"h":52.95,"l":51.76,"n":6638,"o":51.76,"t":"2024-10-23T04:00:00Z","v":366965,"vw":52.598187},{"c":53.09,"h":53.26,"l":52.57,"n":5674,"o":52.84,"t":"2024-10-24T04:00:00Z","v":247073,"vw":53.010946},{"c":53.51,"h":54.37,"l":53.25,"n":7467,"o":53.69,"t":"2024-10-25T04:00:00Z","v":279515,"vw":53.633744},{"c":55.31,"h":55.39,"l":54,"n":8478,"o":54.13,"t":"2024-10-28T04:00:00Z","v":384808,"vw":55.076182},{"c":54.87,"h":55.83,"l":54.735,"n":11777,"o":55.27,"t":"2024-10-29T04:00:00Z","v":637562,"vw":55.16241},{"c":58.34,"h":60.55,"l":55.21,"n":14115,"o":57.39,"t":"2024-10-30T04:00:00Z","v":807480,"vw":58.964517},{"c":56.58,"h":59.56,"l":56.34,"n":10706,"o":58.04,"t":"2024-10-31T04:00:00Z","v":666254,"vw":56.874578},{"c":57.46,"h":57.83,"l":56.79,"n":9734,"o":57.48,"t":"2024-11-01T04:00:00Z","v":599934,"vw":57.403919},{"c":58.08,"h":59.03,"l":56.79,"n":9975,"o":56.83,"t":"2024-11-04T05:00:00Z","v":605297,"vw":58.193869},{"c":59.5,"h":59.805,"l":57.38,"n":10350,"o":57.8,"t":"2024-11-05T05:00:00Z","v":428968,"vw":59.387851},{"c":64.58,"h":65.15,"l":61.45,"n":17733,"o":61.45,"t":"2024-11-06T05:00:00Z","v":1075444,"vw":64.183767},{"c":62.93,"h":64.505,"l":62.82,"n":10398,"o":64,"t":"2024-11-07T05:00:00Z","v":513583,"vw":63.299619},{"c":62.95,"h":63.81,"l":61.59,"n":10400,"o":62.47,"t":"2024-11-08T05:00:00Z","v":602057,"vw":63.086165},{"c":63.75,"h":64.23,"l":63.4,"n":9155,"o":63.52,"t":"2024-11-11T05:00:00Z","v":448102,"vw":63.82182},{"c":62.98,"h":63.9,"l":62.545,"n":8188,"o":63.13,"t":"2024-11-12T05:00:00Z","v":498689,"vw":63.034624},{"c":62.53,"h":63.66,"l":62.49,"n":8841,"o":63.5,"t":"2024-11-13T05:00:00Z","v":595797,"vw":62.864496},{"c":61.26,"h":63.16,"l":60.86,"n":7779,"o":62.63,"t":"2024-11-14T05:00:00Z","v":476439,"vw":61.40218},{"c":60.66,"h":61.77,"l":60.47,"n":7247,"o":61.65,"t":"2024-11-15T05:00:00Z","v":369609,"vw":60.939853},{"c":60.52,"h":61.305,"l":60.44,"n":6430,"o":60.77,"t":"2024-11-18T05:00:00Z","v":299400,"vw":60.635932},{"c":58.94,"h":60.12,"l":58.6,"n":6649,"o":59.99,"t":"2024-11-19T05:00:00Z","v":298994,"vw":59.029277},{"c":58.27,"h":59.59,"l":57.72,"n":7242,"o":58.96,"t":"2024-11-20T05:00:00Z","v":373364,"vw":58.157384},{"c":59.32,"h":59.44,"l":58.285,"n":8271,"o":58.89,"t":"2024-11-21T05:00:00Z","v":386366,"vw":59.213723},{"c":60,"h":60.29,"l":59.45,"n":7158,"o":59.71,"t":"2024-11-22T05:00:00Z","v":416606,"vw":59.923491},{"c":62.87,"h":63.3975,"l":59.54,"n":10471,"o":60.9,"t":"2024-11-25T05:00:00Z","v":604853,"vw":62.333093},{"c":61.74,"h":62.31,"l":60.69,"n":6392,"o":62.31,"t":"2024-11-26T05:00:00Z","v":261116,"vw":61.544602},{"c":61.5,"h":62.7,"l":61.075,"n":5580,"o":62.36,"t":"2024-11-27T05:00:00Z","v":202878,"vw":61.738568},{"c":61.95,"h":62.78,"l":61.3401,"n":3346,"o":62.14,"t":"2024-11-29T05:00:00Z","v":192841,"vw":62.048427},{"c":62.01,"h":62.5838,"l":61.31,"n":6326,"o":61.84,"t":"2024-12-02T05:00:00Z","v":248616,"vw":62.093601},{"c":61.28,"h":62.07,"l":60.72,"n":5173,"o":61.78,"t":"2024-12-03T05:00:00Z","v":733315,"vw":61.283447},{"c":62.17,"h":63.09,"l":61.83,"n":5958,"o":62.01,"t":"2024-12-04T05:00:00Z","v":307625,"vw":62.254749},{"c":61.71,"h":62.155,"l":61.155,"n":4768,"o":61.86,"t":"2024-12-05T05:00:00Z","v":175252,"vw":61.738606},{"c":61.94,"h":62.375,"l":61.8,"n":5232,"o":62.12,"t":"2024-12-06T05:00:00Z","v":217160,"vw":62.008766},{"c":61.52,"h":62.72,"l":61.42,"n":5926,"o":62.44,"t":"2024-12-09T05:00:00Z","v":279497,"vw":61.765557},{"c":60.65,"h":61.5648,"l":60.36,"n":7079,"o":61.38,"t":"2024-12-10T05:00:00Z","v":207916,"vw":60.762788},{"c":61.4,"h":61.745,"l":60.875,"n":6487,"o":61.37,"t":"2024-12-11T05:00:00Z","v":382215,"vw":61.39592},{"c":60.93,"h":61.69,"l":60.445,"n":6554,"o":61.47,"t":"2024-12-12T05:00:00Z","v":228703,"vw":61.122749},{"c":59.95,"h":61.79,"l":59.69,"n":7287,"o":60.93,"t":"2024-12-13T05:00:00Z","v":365659,"vw":60.116527},{"c":60.22,"h":60.61,"l":59.56,"n":6683,"o":59.85,"t":"2024-12-16T05:00:00Z","v":348397,"vw":60.195636},{"c":58.64,"h":60.3,"l":58.315,"n":6269,"o":59.9,"t":"2024-12-17T05:00:00Z","v":308164,"vw":58.803198},{"c":56.23,"h":59.515,"l":55.66,"n":6757,"o":59.22,"t":"2024-12-18T05:00:00Z","v":304726,"vw":57.054981},{"c":55.4,"h":56.925,"l":55.36,"n":7626,"o":56.49,"t":"2024-12-19T05:00:00Z","v":413174,"vw":55.68895},{"c":54.46,"h":55.89,"l":54.21,"n":8143,"o":54.82,"t":"2024-12-20T05:00:00Z","v":858447,"vw":54.614936},{"c":54.15,"h":54.61,"l":53.755,"n":6734,"o":54.17,"t":"2024-12-23T05:00:00Z","v":204500,"vw":54.178617},{"c":55.1,"h":55.165,"l":54.295,"n":2665,"o":54.49,"t":"2024-12-24T05:00:00Z","v":96894,"vw":54.943393},{"c":55.38,"h":55.495,"l":54.15,"n":5250,"o":54.78,"t":"2024-12-26T05:00:00Z","v":189714,"vw":55.233852},{"c":54.63,"h":55.52,"l":54.07,"n":4493,"o":54.75,"t":"2024-12-27T05:00:00Z","v":568097,"vw":54.630515},{"c":54.36,"h":54.665,"l":53.59,"n":4260,"o":54.22,"t":"2024-12-30T05:00:00Z","v":489924,"vw":54.38428},{"c":54.79,"h":55.37,"l":54.5,"n":6428,"o":54.71,"t":"2024-12-31T05:00:00Z","v":300403,"vw":54.884988},{"c":54.82,"h":55.51,"l":54.4375,"n":6981,"o":55.31,"t":"2025-01-02T05:00:00Z","v":270552,"vw":54.855284},{"c":55.51,"h":55.6,"l":54.405,"n":6034,"o":54.86,"t":"2025-01-03T05:00:00Z","v":215435,"vw":55.262328},{"c":55.45,"h":56.17,"l":55.08,"n":6488,"o":55.62,"t":"2025-01-06T05:00:00Z","v":271360,"vw":55.518862},{"c":55.59,"h":55.91,"l":54.57,"n":7341,"o":55.52,"t":"2025-01-07T05:00:00Z","v":303831,"vw":55.377165},{"c":55.43,"h":55.53,"l":54.41,"n":6333,"o":55.04,"t":"2025-01-08T05:00:00Z","v":240856,"vw":55.211146},{"c":54.58,"h":54.765,"l":53.84,"n":6847,"o":54.29,"t":"2025-01-10T05:00:00Z","v":284031,"vw":54.47223},{"c":55.89,"h":55.93,"l":53.98,"n":6022,"o":53.98,"t":"2025-01-13T05:00:00Z","v":275881,"vw":55.627973},{"c":58.19,"h":58.24,"l":56.23,"n":7276,"o":56.68,"t":"2025-01-14T05:00:00Z","v":294867,"vw":57.761379},{"c":59.88,"h":60.34,"l":59.075,"n":8443,"o":59.6,"t":"2025-01-15T05:00:00Z","v":401894,"vw":59.78363},{"c":60.1,"h":60.75,"l":58.935,"n":8076,"o":59.7,"t":"2025-01-16T05:00:00Z","v":314239,"vw":60.00599},{"c":60.13,"h":61.3,"l":60.098,"n":7507,"o":61.3,"t":"2025-01-17T05:00:00Z","v":347752,"vw":60.487788},{"c":60.72,"h":61.415,"l":60.5,"n":5011,"o":60.67,"t":"2025-01-21T05:00:00Z","v":237709,"vw":60.827171},{"c":60.44,"h":60.81,"l":59.675,"n":6250,"o":60.36,"t":"2025-01-22T05:00:00Z","v":247838,"vw":60.261703},{"c":60.57,"h":60.815,"l":59.94,"n":6037,"o":60.15,"t":"2025-01-23T05:00:00Z","v":299931,"vw":60.55298},{"c":61.14,"h":61.2,"l":59.82,"n":5156,"o":60.34,"t":"2025-01-24T05:00:00Z","v":244109,"vw":60.894806},{"c":60.37,"h":61.575,"l":60.09,"n":5542,"o":60.16,"t":"2025-01-27T05:00:00Z","v":233697,"vw":60.559185},{"c":59.75,"h":60.29,"l":58.86,"n":5232,"o":60.27,"t":"2025-01-28T05:00:00Z","v":156122,"vw":59.626407},{"c":59.93,"h":60.58,"l":59.45,"n":5377,"o":59.45,"t":"2025-01-29T05:00:00Z","v":187684,"vw":60.054777},{"c":61.65,"h":61.96,"l":60.68,"n":5549,"o":60.68,"t":"2025-01-30T05:00:00Z","v":191943,"vw":61.477738},{"c":60.75,"h":61.69,"l":60.2301,"n":5818,"o":61.51,"t":"2025-01-31T05:00:00Z","v":299428,"vw":60.899527},{"c":59.33,"h":59.96,"l":58.915,"n":7834,"o":59.09,"t":"2025-02-03T05:00:00Z","v":529707,"vw":59.344339},{"c":60.06,"h":60.485,"l":59.21,"n":5065,"o":59.21,"t":"2025-02-04T05:00:00Z","v":214760,"vw":60.085441},{"c":61.05,"h":61.41,"l":60.0158,"n":5776,"o":60.32,"t":"2025-02-05T05:00:00Z","v":247497,"vw":60.859682},{"c":60.64,"h":61.75,"l":60.575,"n":7158,"o":61.5,"t":"2025-02-06T05:00:00Z","v":283426,"vw":60.998449},{"c":61.55,"h":61.79,"l":59.34,"n":9457,"o":60.35,"t":"2025-02-07T05:00:00Z","v":510331,"vw":60.597403},{"c":59.67,"h":62.52,"l":59.18,"n":9775,"o":62.52,"t":"2025-02-10T05:00:00Z","v":408726,"vw":60.406322},{"c":59.66,"h":60.2287,"l":59.15,"n":7048,"o":59.15,"t":"2025-02-11T05:00:00Z","v":296775,"vw":59.762631},{"c":58.9,"h":59.46,"l":58.46,"n":5819,"o":58.46,"t":"2025-02-12T05:00:00Z","v":219985,"vw":58.886196},{"c":59.49,"h":59.68,"l":58.79,"n":6170,"o":59.37,"t":"2025-02-13T05:00:00Z","v":219943,"vw":59.295061},{"c":60.47,"h":60.84,"l":59.8,"n":5010,"o":60,"t":"2025-02-14T05:00:00Z","v":217651,"vw":60.403954},{"c":61.17,"h":61.29,"l":59.95,"n":8493,"o":60.44,"t":"2025-02-18T05:00:00Z","v":293727,"vw":60.798861},{"c":61.99,"h":65.43,"l":60.675,"n":13463,"o":61.23,"t":"2025-02-19T05:00:00Z","v":636281,"vw":62.894199},{"c":58.3,"h":61.66,"l":57.82,"n":8824,"o":61.41,"t":"2025-02-20T05:00:00Z","v":354049,"vw":58.459634},{"c":55.72,"h":59.01,"l":55.59,"n":8675,"o":59.01,"t":"2025-02-21T05:00:00Z","v":370896,"vw":56.299986},{"c":55.21,"h":57.3,"l":55.06,"n":9382,"o":56.13,"t":"2025-02-24T05:00:00Z","v":454249,"vw":55.392724},{"c":56.89,"h":57.64,"l":55.21,"n":10444,"o":55.64,"t":"2025-02-25T05:00:00Z","v":457233,"vw":56.780699},{"c":57.82,"h":59.17,"l":57.175,"n":8718,"o":57.3,"t":"2025-02-26T05:00:00Z","v":389481,"vw":58.241959},{"c":58,"h":58.97,"l":57.75,"n":8235,"o":58,"t":"2025-02-27T05:00:00Z","v":326305,"vw":58.058625},{"c":58.32,"h":58.685,"l":57.62,"n":6963,"o":58.17,"t":"2025-02-28T05:00:00Z","v":395924,"vw":58.219281},{"c":57,"h":58.98,"l":56.805,"n":8593,"o":58.45,"t":"2025-03-03T05:00:00Z","v":346199,"vw":57.551062},{"c":55,"h":56.1,"l":54.6647,"n":7902,"o":56.1,"t":"2025-03-04T05:00:00Z","v":324356,"vw":55.348128},{"c":56.36,"h":56.42,"l":54.97,"n":6865,"o":55.05,"t":"2025-03-05T05:00:00Z","v":273625,"vw":56.005007},{"c":55.51,"h":56.07,"l":55.145,"n":8679,"o":55.84,"t":"2025-03-06T05:00:00Z","v":309873,"vw":55.608688},{"c":55.4,"h":55.735,"l":54.11,"n":6355,"o":55.04,"t":"2025-03-07T05:00:00Z","v":219866,"vw":55.249384},{"c":54.47,"h":55.7,"l":54.12,"n":7825,"o":54.76,"t":"2025-03-10T04:00:00Z","v":322928,"vw":54.611622},{"c":54.61,"h":55.46,"l":54.03,"n":8905,"o":54.69,"t":"2025-03-11T04:00:00Z","v":291083,"vw":54.602825},{"c":54.02,"h":55.7,"l":53.76,"n":7140,"o":55.06,"t":"2025-03-12T04:00:00Z","v":283601,"vw":54.214433},{"c":52.01,"h":55.05,"l":51.5,"n":9742,"o":54.03,"t":"2025-03-13T04:00:00Z","v":474443,"vw":52.352785},{"c":53.6,"h":53.735,"l":51.99,"n":7807,"o":52.28,"t":"2025-03-14T04:00:00Z","v":361322,"vw":53.316009},{"c":53.95,"h":54.33,"l":52.87,"n":8486,"o":53.11,"t":"2025-03-17T04:00:00Z","v":380510,"vw":53.58359},{"c":52.9,"h":54.74,"l":52.8,"n":9585,"o":53.7,"t":"2025-03-18T04:00:00Z","v":456195,"vw":53.081242},{"c":54.54,"h":55.48,"l":53.07,"n":10043,"o":53.14,"t":"2025-03-19T04:00:00Z","v":473772,"vw":54.503447},{"c":54.02,"h":55.35,"l":53.95,"n":9272,"o":53.95,"t":"2025-03-20T04:00:00Z","v":404270,"vw":54.318558},{"c":53.43,"h":53.7366,"l":52.54,"n":8854,"o":53.68,"t":"2025-03-21T04:00:00Z","v":830036,"vw":53.424118},{"c":55.76,"h":55.959,"l":54.41,"n":7246,"o":54.41,"t":"2025-03-24T04:00:00Z","v":476093,"vw":55.509086},{"c":55.68,"h":56.19,"l":55.01,"n":8644,"o":55.76,"t":"2025-03-25T04:00:00Z","v":303796,"vw":55.767681},{"c":55.61,"h":56.328,"l":55.26,"n":6496,"o":55.97,"t":"2025-03-26T04:00:00Z","v":290743,"vw":55.625223},{"c":55.23,"h":55.68,"l":54.96,"n":8300,"o":55.56,"t":"2025-03-27T04:00:00Z","v":520740,"vw":55.356737},{"c":53.57,"h":55.47,"l":53.145,"n":7814,"o":55.26,"t":"2025-03-28T04:00:00Z","v":276968,"vw":53.719688},{"c":53.41,"h":53.8,"l":52.37,"n":9296,"o":52.89,"t":"2025-03-31T04:00:00Z","v":470404,"vw":53.313548},{"c":55.44,"h":55.61,"l":52.99,"n":11904,"o":53.12,"t":"2025-04-01T04:00:00Z","v":688569,"vw":55.110427},{"c":56.03,"h":56.385,"l":54.37,"n":9387,"o":54.37,"t":"2025-04-02T04:00:00Z","v":405529,"vw":55.858396},{"c":51.72,"h":53.465,"l":51.0324,"n":11055,"o":52.9,"t":"2025-04-03T04:00:00Z","v":606513,"vw":51.815033},{"c":50.36,"h":51.43,"l":48.86,"n":15484,"o":49.3,"t":"2025-04-04T04:00:00Z","v":857691,"vw":50.228623},{"c":50,"h":52.43,"l":47.06,"n":14287,"o":48.4,"t":"2025-04-07T04:00:00Z","v":709877,"vw":49.922691},{"c":49.31,"h":52.26,"l":48.44,"n":14033,"o":51.84,"t":"2025-04-08T04:00:00Z","v":623125,"vw":49.727522},{"c":53.22,"h":53.97,"l":48.68,"n":18064,"o":48.68,"t":"2025-04-09T04:00:00Z","v":890707,"vw":52.072291},{"c":52,"h":52.77,"l":50.61,"n":13759,"o":51.34,"t":"2025-04-10T04:00:00Z","v":717336,"vw":51.754008},{"c":52.84,"h":52.98,"l":50.93,"n":12054,"o":51.2,"t":"2025-04-11T04:00:00Z","v":497946,"vw":52.419758},{"c":52.48,"h":53.03,"l":51.315,"n":11216,"o":53.03,"t":"2025-04-14T04:00:00Z","v":463137,"vw":52.345475},{"c":52.72,"h":53.48,"l":51.86,"n":9225,"o":52.42,"t":"2025-04-15T04:00:00Z","v":491168,"vw":52.697711},{"c":51.39,"h":53.27,"l":50.62,"n":13805,"o":52.97,"t":"2025-04-16T04:00:00Z","v":816417,"vw":51.625814},{"c":51.77,"h":54.302,"l":50.99,"n":9426,"o":51.45,"t":"2025-04-17T04:00:00Z","v":462893,"vw":51.816324},{"c":49.77,"h":52.37,"l":49.24,"n":13768,"o":52.15,"t":"2025-04-21T04:00:00Z","v":903422,"vw":49.821006},{"c":51.42,"h":51.43,"l":50.01,"n":12889,"o":50.4,"t":"2025-04-22T04:00:00Z","v":778274,"vw":51.008578},{"c":51,"h":53.54,"l":50.89,"n":8407,"o":52.69,"t":"2025-04-23T04:00:00Z","v":328123,"vw":51.461944},{"c":52.26,"h":52.47,"l":50.5101,"n":6716,"o":51.15,"t":"2025-04-24T04:00:00Z","v":291985,"vw":52.164789},{"c":51.48,"h":52.45,"l":51.16,"n":9267,"o":51.8,"t":"2025-04-25T04:00:00Z","v":388881,"vw":51.408375},{"c":50.6,"h":52.29,"l":49.89,"n":13348,"o":51.33,"t":"2025-04-28T04:00:00Z","v":716326,"vw":50.72774},{"c":50.89,"h":51.28,"l":49.9,"n":12190,"o":50.27,"t":"2025-04-29T04:00:00Z","v":608773,"vw":50.761863},{"c":50.99,"h":51.5,"l":49.37,"n":11101,"o":50.35,"t":"2025-04-30T04:00:00Z","v":658960,"vw":50.545225},{"c":50.7,"h":51.42,"l":49.65,"n":15438,"o":51.42,"t":"2025-05-01T04:00:00Z","v":972470,"vw":50.615637},{"c":50.55,"h":52.66,"l":50.44,"n":11372,"o":50.73,"t":"2025-05-02T04:00:00Z","v":539516,"vw":51.002631},{"c":48.43,"h":50.02,"l":48.36,"n":13883,"o":49.62,"t":"2025-05-05T04:00:00Z","v":680125,"vw":48.941932},{"c":48.04,"h":48.4,"l":47.48,"n":14596,"o":48.02,"t":"2025-05-06T04:00:00Z","v":568413,"vw":48.009011},{"c":47.79,"h":48.3,"l":47.47,"n":9403,"o":48.17,"t":"2025-05-07T04:00:00Z","v":388003,"vw":47.863584},{"c":48.75,"h":49.085,"l":47.92,"n":10484,"o":48.53,"t":"2025-05-08T04:00:00Z","v":356131,"vw":48.762725},{"c":48.21,"h":48.915,"l":47.98,"n":7750,"o":48.68,"t":"2025-05-09T04:00:00Z","v":325103,"vw":48.265613},{"c":50.74,"h":51.43,"l":49.57,"n":12774,"o":50.6,"t":"2025-05-12T04:00:00Z","v":633515,"vw":50.720144},{"c":51.77,"h":52.19,"l":51.115,"n":12080,"o":51.64,"t":"2025-05-13T04:00:00Z","v":549671,"vw":51.794601},{"c":51.04,"h":52.175,"l":50.92,"n":10285,"o":51.57,"t":"2025-05-14T04:00:00Z","v":412107,"vw":51.152811},{"c":51.69,"h":52.13,"l":51.17,"n":11535,"o":51.17,"t":"2025-05-15T04:00:00Z","v":769640,"vw":51.720248},{"c":52.28,"h":52.33,"l":51.01,"n":8357,"o":51.73,"t":"2025-05-16T04:00:00Z","v":452032,"vw":52.071302},{"c":51.98,"h":52.02,"l":51.06,"n":8501,"o":51.36,"t":"2025-05-19T04:00:00Z","v":400169,"vw":51.797179},{"c":51.59,"h":52.55,"l":51.205,"n":12977,"o":51.83,"t":"2025-05-20T04:00:00Z","v":695388,"vw":51.855996},{"c":49.87,"h":51.43,"l":49.85,"n":9358,"o":51.01,"t":"2025-05-21T04:00:00Z","v":431795,"vw":50.223131},{"c":49.59,"h":49.82,"l":49.21,"n":7824,"o":49.71,"t":"2025-05-22T04:00:00Z","v":261154,"vw":49.582749},{"c":48.92,"h":49.28,"l":48.37,"n":6392,"o":48.37,"t":"2025-05-23T04:00:00Z","v":253945,"vw":48.973401},{"c":50.08,"h":50.25,"l":49.41,"n":5577,"o":49.7,"t":"2025-05-27T04:00:00Z","v":274458,"vw":50.023925},{"c":48.94,"h":50.44,"l":48.88,"n":7175,"o":50.21,"t":"2025-05-28T04:00:00Z","v":234449,"vw":49.173328},{"c":49.14,"h":50.135,"l":48.52,"n":7184,"o":49.12,"t":"2025-05-29T04:00:00Z","v":314428,"vw":49.050498},{"c":49.65,"h":50.3699,"l":48.865,"n":8048,"o":49.38,"t":"2025-05-30T04:00:00Z","v":494574,"vw":49.736339},{"c":49.05,"h":49.5,"l":48.6601,"n":9409,"o":49.37,"t":"2025-06-02T04:00:00Z","v":345135,"vw":49.034868},{"c":50.45,"h":50.59,"l":48.97,"n":7455,"o":49.08,"t":"2025-06-03T04:00:00Z","v":320924,"vw":50.257923},{"c":50.22,"h":50.7,"l":49.85,"n":8406,"o":50.3,"t":"2025-06-04T04:00:00Z","v":368082,"vw":50.309678},{"c":50.26,"h":50.57,"l":49.76,"n":10434,"o":50.02,"t":"2025-06-05T04:00:00Z","v":410570,"vw":50.250101},{"c":50.62,"h":51.15,"l":50.395,"n":6623,"o":51.09,"t":"2025-06-06T04:00:00Z","v":233710,"vw":50.641448},{"c":51.31,"h":52.095,"l":50.77,"n":12633,"o":50.94,"t":"2025-06-09T04:00:00Z","v":404284,"vw":51.478742},{"c":52.13,"h":52.395,"l":51.14,"n":9110,"o":51.68,"t":"2025-06-10T04:00:00Z","v":345205,"vw":52.095988},{"c":51.27,"h":52.18,"l":51.131,"n":10883,"o":52.18,"t":"2025-06-11T04:00:00Z","v":449676,"vw":51.525603},{"c":51.18,"h":51.2165,"l":50.405,"n":8421,"o":50.74,"t":"2025-06-12T04:00:00Z","v":298641,"vw":51.073616},{"c":49.72,"h":50.8045,"l":49.535,"n":7448,"o":50.5,"t":"2025-06-13T04:00:00Z","v":259444,"vw":49.886285},{"c":50.4,"h":51.01,"l":49.54,"n":10828,"o":50.45,"t":"2025-06-16T04:00:00Z","v":407957,"vw":50.378225},{"c":49.23,"h":50.15,"l":49.1,"n":7833,"o":49.81,"t":"2025-06-17T04:00:00Z","v":289048,"vw":49.400792},{"c":49.28,"h":49.79,"l":48.98,"n":7239,"o":49.48,"t":"2025-06-18T04:00:00Z","v":348608,"vw":49.398424},{"c":49.46,"h":50.195,"l":49.41,"n":11143,"o":49.63,"t":"2025-06-20T04:00:00Z","v":1260733,"vw":49.512134},{"c":50.63,"h":50.63,"l":48.93,"n":9728,"o":49.16,"t":"2025-06-23T04:00:00Z","v":347301,"vw":50.154041},{"c":51.39,"h":51.4,"l":50.31,"n":7716,"o":51.02,"t":"2025-06-24T04:00:00Z","v":295355,"vw":51.250827},{"c":50.74,"h":51.62,"l":50.59,"n":11708,"o":51.24,"t":"2025-06-25T04:00:00Z","v":384930,"vw":50.969732},{"c":50.99,"h":51.405,"l":50.33,"n":8217,"o":51,"t":"2025-06-26T04:00:00Z","v":210664,"vw":51.012221},{"c":51.74,"h":51.96,"l":50.59,"n":9038,"o":51.1,"t":"2025-06-27T04:00:00Z","v":1417803,"vw":51.674081},{"c":51.51,"h":52,"l":50.96,"n":10217,"o":51.64,"t":"2025-06-30T04:00:00Z","v":638336,"vw":51.501317},{"c":54.31,"h":55,"l":50.89,"n":15978,"o":51.39,"t":"2025-07-01T04:00:00Z","v":925300,"vw":53.966364},{"c":55.5,"h":55.55,"l":53.545,"n":9844,"o":54.13,"t":"2025-07-02T04:00:00Z","v":544279,"vw":55.200725},{"c":54.54,"h":55.89,"l":54.34,"n":6616,"o":55.89,"t":"2025-07-03T04:00:00Z","v":321240,"vw":54.871436},{"c":53.33,"h":54.805,"l":53.21,"n":10048,"o":53.94,"t":"2025-07-07T04:00:00Z","v":431950,"vw":53.636787},{"c":53.03,"h":54.01,"l":52.785,"n":9578,"o":53.33,"t":"2025-07-08T04:00:00Z","v":470713,"vw":53.18789},{"c":53.73,"h":53.74,"l":52.88,"n":7433,"o":53.21,"t":"2025-07-09T04:00:00Z","v":283195,"vw":53.494721},{"c":54.09,"h":54.94,"l":53.25,"n":6751,"o":53.59,"t":"2025-07-10T04:00:00Z","v":261472,"vw":54.278766},{"c":53.69,"h":53.88,"l":52.65,"n":8794,"o":53.57,"t":"2025-07-11T04:00:00Z","v":434590,"vw":53.404877},{"c":53.88,"h":54.065,"l":53.02,"n":8827,"o":53.25,"t":"2025-07-14T04:00:00Z","v":356398,"vw":53.716848},{"c":52.09,"h":54.44,"l":52.03,"n":10213,"o":54.06,"t":"2025-07-15T04:00:00Z","v":488722,"vw":52.779317},{"c":52.12,"h":52.89,"l":51.48,"n":9111,"o":52.22,"t":"2025-07-16T04:00:00Z","v":354399,"vw":52.108028},{"c":52.65,"h":52.87,"l":51.78,"n":8516,"o":52.25,"t":"2025-07-17T04:00:00Z","v":375768,"vw":52.577187},{"c":50.67,"h":53.23,"l":50.41,"n":9803,"o":53.19,"t":"2025-07-18T04:00:00Z","v":438857,"vw":51.254403},{"c":50.43,"h":51.14,"l":50.41,"n":8519,"o":50.67,"t":"2025-07-21T04:00:00Z","v":393462,"vw":50.703825},{"c":52.75,"h":52.87,"l":50.51,"n":10239,"o":50.64,"t":"2025-07-22T04:00:00Z","v":503242,"vw":52.546907},{"c":53.99,"h":54.13,"l":53.17,"n":7221,"o":53.4,"t":"2025-07-23T04:00:00Z","v":281854,"vw":53.820473},{"c":54.25,"h":54.61,"l":53.64,"n":9117,"o":53.64,"t":"2025-07-24T04:00:00Z","v":466665,"vw":54.201065},{"c":54.82,"h":54.94,"l":53.83,"n":6804,"o":54.5,"t":"2025-07-25T04:00:00Z","v":280619,"vw":54.55611},{"c":54.75,"h":55.17,"l":54.42,"n":6921,"o":54.8,"t":"2025-07-28T04:00:00Z","v":286136,"vw":54.723817},{"c":54.56,"h":55.24,"l":54.14,"n":10563,"o":55.24,"t":"2025-07-29T04:00:00Z","v":459431,"vw":54.510887},{"c":53.12,"h":55.54,"l":52.59,"n":13169,"o":54.6,"t":"2025-07-30T04:00:00Z","v":684533,"vw":54.299114},{"c":54.14,"h":55.97,"l":53.22,"n":14979,"o":54.23,"t":"2025-07-31T04:00:00Z","v":672270,"vw":54.223774},{"c":53.55,"h":55,"l":52.3696,"n":13815,"o":53.46,"t":"2025-08-01T04:00:00Z","v":680448,"vw":53.782223},{"c":54.88,"h":55.095,"l":53.48,"n":10467,"o":53.82,"t":"2025-08-04T04:00:00Z","v":486634,"vw":54.813207},{"c":56.47,"h":56.58,"l":55.075,"n":7650,"o":55.14,"t":"2025-08-05T04:00:00Z","v":374630,"vw":56.154978},{"c":55.73,"h":56.69,"l":55.48,"n":7331,"o":56.47,"t":"2025-08-06T04:00:00Z","v":300079,"vw":55.846441},{"c":55.2,"h":56.75,"l":55.065,"n":8047,"o":56.2,"t":"2025-08-07T04:00:00Z","v":234737,"vw":55.303143},{"c":55.16,"h":55.6828,"l":55,"n":6586,"o":55.2,"t":"2025-08-08T04:00:00Z","v":224274,"vw":55.25138},{"c":54.93,"h":55.7801,"l":54.49,"n":7048,"o":55.52,"t":"2025-08-11T04:00:00Z","v":261150,"vw":54.847536},{"c":57.39,"h":57.42,"l":55.175,"n":7423,"o":55.23,"t":"2025-08-12T04:00:00Z","v":278165,"vw":57.072098},{"c":58.95,"h":59.16,"l":57.25,"n":9247,"o":57.39,"t":"2025-08-13T04:00:00Z","v":521213,"vw":58.794936},{"c":57.35,"h":58.415,"l":57.11,"n":7298,"o":57.77,"t":"2025-08-14T04:00:00Z","v":326972,"vw":57.407077},{"c":56.37,"h":57.81,"l":56.29,"n":5855,"o":57.81,"t":"2025-08-15T04:00:00Z","v":264431,"vw":56.668296},{"c":56.54,"h":56.93,"l":56.32,"n":6840,"o":56.49,"t":"2025-08-18T04:00:00Z","v":205462,"vw":56.551259},{"c":56.83,"h":57.7299,"l":56.36,"n":8604,"o":56.82,"t":"2025-08-19T04:00:00Z","v":394954,"vw":56.743873},{"c":56.42,"h":56.83,"l":56.31,"n":7787,"o":56.56,"t":"2025-08-20T04:00:00Z","v":340869,"vw":56.54726},{"c":56.24,"h":56.48,"l":55.2592,"n":7767,"o":56.24,"t":"2025-08-21T04:00:00Z","v":257262,"vw":56.220017},{"c":58.9,"h":59.37,"l":56.555,"n":7960,"o":56.68,"t":"2025-08-22T04:00:00Z","v":407056,"vw":58.753602},{"c":58.18,"h":58.91,"l":57.13,"n":6571,"o":58.33,"t":"2025-08-25T04:00:00Z","v":248450,"vw":58.298178},{"c":58.19,"h":58.775,"l":57.99,"n":6277,"o":58.29,"t":"2025-08-26T04:00:00Z","v":247092,"vw":58.263907},{"c":58.67,"h":58.945,"l":56.74,"n":5341,"o":57.82,"t":"2025-08-27T04:00:00Z","v":203783,"vw":58.522617},{"c":57.89,"h":59,"l":57.51,"n":5610,"o":59,"t":"2025-08-28T04:00:00Z","v":246557,"vw":57.903516},{"c":57.4,"h":58.07,"l":57.17,"n":5229,"o":58.04,"t":"2025-08-29T04:00:00Z","v":230765,"vw":57.432609},{"c":57.28,"h":57.46,"l":56.32,"n":6803,"o":56.68,"t":"2025-09-02T04:00:00Z","v":264332,"vw":57.162702},{"c":57.05,"h":57.63,"l":56.65,"n":6071,"o":56.88,"t":"2025-09-03T04:00:00Z","v":228547,"vw":56.982321},{"c":58.52,"h":58.56,"l":56.985,"n":5886,"o":57.39,"t":"2025-09-04T04:00:00Z","v":211410,"vw":58.169477},{"c":58.24,"h":59.35,"l":58.09,"n":7145,"o":58.96,"t":"2025-09-05T04:00:00Z","v":284616,"vw":58.360934},{"c":58.08,"h":58.39,"l":57.563,"n":8183,"o":58.39,"t":"2025-09-08T04:00:00Z","v":269348,"vw":57.999908},{"c":57.54,"h":57.935,"l":56.975,"n":6581,"o":57.8,"t":"2025-09-09T04:00:00Z","v":230764,"vw":57.478092},{"c":56.71,"h":57.92,"l":56.54,"n":7962,"o":57.42,"t":"2025-09-10T04:00:00Z","v":222640,"vw":56.900003},{"c":57.59,"h":57.91,"l":56.77,"n":7548,"o":56.8,"t":"2025-09-11T04:00:00Z","v":320864,"vw":57.43276},{"c":55.66,"h":57.21,"l":55.61,"n":5877,"o":57.21,"t":"2025-09-12T04:00:00Z","v":241977,"vw":56.126164},{"c":55.86,"h":56.58,"l":55.45,"n":6621,"o":55.75,"t":"2025-09-15T04:00:00Z","v":228503,"vw":55.942072},{"c":56.18,"h":56.46,"l":55.31,"n":5906,"o":55.91,"t":"2025-09-16T04:00:00Z","v":256941,"vw":55.953857},{"c":55.78,"h":57.6899,"l":55.48,"n":9675,"o":56.48,"t":"2025-09-17T04:00:00Z","v":408141,"vw":55.95607},{"c":57.13,"h":57.44,"l":56.04,"n":7945,"o":56.04,"t":"2025-09-18T04:00:00Z","v":316776,"vw":57.020182},{"c":57.02,"h":57.58,"l":56.3001,"n":8982,"o":57.58,"t":"2025-09-19T04:00:00Z","v":1532461,"vw":57.041971},{"c":57.66,"h":57.8925,"l":56.56,"n":7154,"o":57,"t":"2025-09-22T04:00:00Z","v":307009,"vw":57.539579},{"c":58.33,"h":58.7255,"l":57.64,"n":7654,"o":57.93,"t":"2025-09-23T04:00:00Z","v":367299,"vw":58.094718},{"c":58.09,"h":58.45,"l":57.78,"n":8213,"o":58.08,"t":"2025-09-24T04:00:00Z","v":314539,"vw":58.064871},{"c":57.38,"h":57.98,"l":56.61,"n":10253,"o":57.775,"t":"2025-09-25T04:00:00Z","v":358463,"vw":57.220325},{"c":56.3,"h":57.78,"l":56.24,"n":9421,"o":57.18,"t":"2025-09-26T04:00:00Z","v":330284,"vw":56.576777},{"c":53.9,"h":57.14,"l":53.84,"n":11336,"o":56.75,"t":"2025-09-29T04:00:00Z","v":558642,"vw":54.358372},{"c":53.47,"h":54.25,"l":53.23,"n":11894,"o":53.61,"t":"2025-09-30T04:00:00Z","v":664008,"vw":53.513052},{"c":52.73,"h":54.03,"l":52.68,"n":11242,"o":53.23,"t":"2025-10-01T04:00:00Z","v":531332,"vw":52.965301},{"c":53.19,"h":53.22,"l":52.29,"n":11626,"o":52.55,"t":"2025-10-02T04:00:00Z","v":577085,"vw":52.928704},{"c":51.7,"h":54.3555,"l":51.4,"n":12800,"o":53.3,"t":"2025-10-03T04:00:00Z","v":633748,"vw":52.172365},{"c":49.99,"h":52.02,"l":49.91,"n":12171,"o":51.73,"t":"2025-10-06T04:00:00Z","v":523949,"vw":50.484249},{"c":49.68,"h":50.34,"l":49.62,"n":11884,"o":50.16,"t":"2025-10-07T04:00:00Z","v":530210,"vw":49.849159},{"c":50.63,"h":50.69,"l":49.45,"n":9149,"o":49.82,"t":"2025-10-08T04:00:00Z","v":387575,"vw":50.422133},{"c":50.51,"h":50.655,"l":50.165,"n":8517,"o":50.52,"t":"2025-10-09T04:00:00Z","v":353598,"vw":50.461342},{"c":50.35,"h":50.875,"l":50.2,"n":11008,"o":50.6,"t":"2025-10-10T04:00:00Z","v":515486,"vw":50.453532},{"c":50.84,"h":51.03,"l":50.25,"n":9494,"o":50.8,"t":"2025-10-13T04:00:00Z","v":393159,"vw":50.79837},{"c":51.97,"h":52.33,"l":50.01,"n":9886,"o":50.51,"t":"2025-10-14T04:00:00Z","v":415823,"vw":51.808274},{"c":51.37,"h":52.29,"l":50.83,"n":9816,"o":52.14,"t":"2025-10-15T04:00:00Z","v":469952,"vw":51.376632},{"c":51.11,"h":51.89,"l":50.85,"n":7302,"o":51.89,"t":"2025-10-16T04:00:00Z","v":283762,"vw":51.208541},{"c":50.91,"h":51.66,"l":50.59,"n":6240,"o":51.04,"t":"2025-10-17T04:00:00Z","v":255903,"vw":50.885196},{"c":51.06,"h":51.315,"l":50.68,"n":7195,"o":51.09,"t":"2025-10-20T04:00:00Z","v":384082,"vw":50.987036},{"c":51.47,"h":51.795,"l":50.795,"n":11889,"o":51.04,"t":"2025-10-21T04:00:00Z","v":574209,"vw":51.41482},{"c":51.25,"h":51.73,"l":50.78,"n":9235,"o":51.59,"t":"2025-10-22T04:00:00Z","v":456995,"vw":51.274852},{"c":50.77,"h":51.72,"l":50.345,"n":10599,"o":51.25,"t":"2025-10-23T04:00:00Z","v":535522,"vw":50.778708},{"c":50.61,"h":51.17,"l":50.56,"n":10142,"o":51.17,"t":"2025-10-24T04:00:00Z","v":566831,"vw":50.738583},{"c":50.56,"h":51.15,"l":50.32,"n":9734,"o":50.81,"t":"2025-10-27T04:00:00Z","v":369680,"vw":50.598289},{"c":49.96,"h":50.83,"l":49.82,"n":12172,"o":50.37,"t":"2025-10-28T04:00:00Z","v":589557,"vw":50.0288},{"c":50.38,"h":51.34,"l":49.73,"n":13787,"o":49.73,"t":"2025-10-29T04:00:00Z","v":769214,"vw":50.281917},{"c":50.24,"h":53.17,"l":49.38,"n":14832,"o":53.17,"t":"2025-10-30T04:00:00Z","v":731750,"vw":50.376268},{"c":49.41,"h":50.04,"l":48.63,"n":16553,"o":49.76,"t":"2025-10-31T04:00:00Z","v":989917,"vw":49.438336},{"c":47.02,"h":49.79,"l":46.89,"n":13939,"o":49.37,"t":"2025-11-03T05:00:00Z","v":785357,"vw":47.507272},{"c":46.68,"h":46.985,"l":45.67,"n":15368,"o":46.94,"t":"2025-11-04T05:00:00Z","v":921472,"vw":46.357663},{"c":47.02,"h":47.665,"l":46.075,"n":15943,"o":46.47,"t":"2025-11-05T05:00:00Z","v":867328,"vw":47.03886},{"c":47.27,"h":47.615,"l":46.65,"n":12874,"o":46.95,"t":"2025-11-06T05:00:00Z","v":650514,"vw":47.28482},{"c":48.81,"h":48.9,"l":47.005,"n":15768,"o":47.32,"t":"2025-11-07T05:00:00Z","v":731579,"vw":48.489592},{"c":49.78,"h":50.1,"l":48.355,"n":11496,"o":49.04,"t":"2025-11-10T05:00:00Z","v":581170,"vw":49.565567},{"c":49.92,"h":49.98,"l":49.4401,"n":10437,"o":49.8,"t":"2025-11-11T05:00:00Z","v":2257475,"vw":49.834142},{"c":49.33,"h":50.41,"l":49.29,"n":11131,"o":49.73,"t":"2025-11-12T05:00:00Z","v":565024,"vw":49.635034},{"c":48.1,"h":49.84,"l":47.54,"n":12207,"o":49.33,"t":"2025-11-13T05:00:00Z","v":536084,"vw":48.183829},{"c":47.32,"h":48,"l":47.125,"n":7779,"o":47.87,"t":"2025-11-14T05:00:00Z","v":445556,"vw":47.437696},{"c":46.71,"h":47.43,"l":46.405,"n":11275,"o":46.96,"t":"2025-11-17T05:00:00Z","v":910191,"vw":46.995242},{"c":47.52,"h":47.82,"l":46.42,"n":9643,"o":46.71,"t":"2025-11-18T05:00:00Z","v":429128,"vw":47.349761},{"c":48.33,"h":48.6,"l":47.35,"n":12086,"o":47.57,"t":"2025-11-19T05:00:00Z","v":738040,"vw":48.270297},{"c":48.51,"h":49.56,"l":48.23,"n":11008,"o":48.82,"t":"2025-11-20T05:00:00Z","v":2381570,"vw":48.737585},{"c":50.93,"h":51.305,"l":48.69,"n":11032,"o":48.69,"t":"2025-11-21T05:00:00Z","v":662234,"vw":50.216523},{"c":50.52,"h":51.35,"l":50.5,"n":7908,"o":50.86,"t":"2025-11-24T05:00:00Z","v":500185,"vw":50.688103},{"c":51.81,"h":52,"l":50.86,"n":9987,"o":50.9,"t":"2025-11-25T05:00:00Z","v":467761,"vw":51.498289},{"c":52.29,"h":52.6,"l":51.21,"n":12794,"o":51.21,"t":"2025-11-26T05:00:00Z","v":772923,"vw":52.245345},{"c":52.06,"h":52.5548,"l":51.26,"n":4585,"o":52.29,"t":"2025-11-28T05:00:00Z","v":203443,"vw":51.883087},{"c":52.71,"h":52.83,"l":51.42,"n":9496,"o":51.67,"t":"2025-12-01T05:00:00Z","v":486139,"vw":52.63122},{"c":52.94,"h":53.21,"l":51.97,"n":9171,"o":52.73,"t":"2025-12-02T05:00:00Z","v":528756,"vw":52.800047},{"c":54.08,"h":54.3,"l":52.96,"n":8397,"o":53.04,"t":"2025-12-03T05:00:00Z","v":335082,"vw":54.032488},{"c":54.67,"h":55.345,"l":54.515,"n":9577,"o":54.73,"t":"2025-12-04T05:00:00Z","v":376817,"vw":54.832487},{"c":54.92,"h":55.31,"l":53.9915,"n":6934,"o":54.41,"t":"2025-12-05T05:00:00Z","v":245184,"vw":54.941535},{"c":54.4,"h":55.32,"l":53.8943,"n":6558,"o":55.07,"t":"2025-12-08T05:00:00Z","v":337213,"vw":54.534676},{"c":54.91,"h":54.97,"l":54.19,"n":7632,"o":54.19,"t":"2025-12-09T05:00:00Z","v":569347,"vw":54.769215},{"c":58.5,"h":58.735,"l":54.96,"n":10672,"o":54.97,"t":"2025-12-10T05:00:00Z","v":521458,"vw":57.773074},{"c":58.82,"h":59.665,"l":58.47,"n":12828,"o":58.59,"t":"2025-12-11T05:00:00Z","v":597760,"vw":58.992962},{"c":56.3,"h":59.8289,"l":55.81,"n":13815,"o":58.71,"t":"2025-12-12T05:00:00Z","v":685339,"vw":56.622553},{"c":56.83,"h":56.969,"l":56.315,"n":11388,"o":56.91,"t":"2025-12-15T05:00:00Z","v":864352,"vw":56.752236},{"c":56.8,"h":57.905,"l":56.675,"n":13131,"o":56.9,"t":"2025-12-16T05:00:00Z","v":654367,"vw":57.075721},{"c":57.08,"h":57.405,"l":56.16,"n":10251,"o":56.59,"t":"2025-12-17T05:00:00Z","v":805906,"vw":56.870249},{"c":56.67,"h":58.11,"l":56.66,"n":10380,"o":57.21,"t":"2025-12-18T05:00:00Z","v":495420,"vw":57.013301},{"c":56.56,"h":56.84,"l":55.825,"n":9322,"o":56.38,"t":"2025-12-19T05:00:00Z","v":1840613,"vw":56.533682},{"c":56.57,"h":57.3,"l":56.2625,"n":7328,"o":56.4,"t":"2025-12-22T05:00:00Z","v":308198,"vw":56.641825},{"c":55.88,"h":56.7,"l":55.84,"n":8159,"o":56.36,"t":"2025-12-23T05:00:00Z","v":317120,"vw":56.028949},{"c":56.14,"h":56.36,"l":55.51,"n":3871,"o":56.01,"t":"2025-12-24T05:00:00Z","v":180346,"vw":56.12871},{"c":55.61,"h":56.28,"l":55.59,"n":4790,"o":56.06,"t":"2025-12-26T05:00:00Z","v":163584,"vw":55.707943},{"c":55.33,"h":56.17,"l":55.23,"n":6750,"o":55.74,"t":"2025-12-29T05:00:00Z","v":212296,"vw":55.371315},{"c":54.81,"h":55.749,"l":54.6,"n":6487,"o":55.21,"t":"2025-12-30T05:00:00Z","v":274814,"vw":55.0433},{"c":53.94,"h":55.215,"l":53.785,"n":5640,"o":54.92,"t":"2025-12-31T05:00:00Z","v":592494,"vw":54.263007},{"c":54.09,"h":54.41,"l":53.44,"n":6985,"o":54.17,"t":"2026-01-02T05:00:00Z","v":300183,"vw":53.991741},{"c":55.76,"h":56.565,"l":53.87,"n":6702,"o":53.87,"t":"2026-01-05T05:00:00Z","v":305232,"vw":55.714751},{"c":56.76,"h":57.175,"l":55.13,"n":10080,"o":55.52,"t":"2026-01-06T05:00:00Z","v":603886,"vw":56.610025},{"c":56.26,"h":57.345,"l":55.82,"n":7102,"o":56.84,"t":"2026-01-07T05:00:00Z","v":348896,"vw":56.307571},{"c":57.98,"h":58.88,"l":55.85,"n":6676,"o":56.2,"t":"2026-01-08T05:00:00Z","v":597973,"vw":58.095401},{"c":58.68,"h":58.81,"l":57.465,"n":6791,"o":57.98,"t":"2026-01-09T05:00:00Z","v":298402,"vw":58.478852},{"c":58.97,"h":59.05,"l":57.935,"n":6358,"o":58.2,"t":"2026-01-12T05:00:00Z","v":219027,"vw":58.846983},{"c":59.03,"h":59.87,"l":58.73,"n":8900,"o":59.28,"t":"2026-01-13T05:00:00Z","v":476598,"vw":59.165196},{"c":59.38,"h":59.455,"l":58.63,"n":6984,"o":58.93,"t":"2026-01-14T05:00:00Z","v":329282,"vw":59.219806},{"c":61.47,"h":61.935,"l":58.88,"n":8266,"o":59.38,"t":"2026-01-15T05:00:00Z","v":374641,"vw":61.229404},{"c":61.53,"h":61.94,"l":60.7525,"n":7320,"o":61.35,"t":"2026-01-16T05:00:00Z","v":419026,"vw":61.388744},{"c":62.69,"h":62.81,"l":60.94,"n":9541,"o":61.44,"t":"2026-01-20T05:00:00Z","v":475609,"vw":62.202447},{"c":64.72,"h":64.86,"l":62.735,"n":9296,"o":63.21,"t":"2026-01-21T05:00:00Z","v":482990,"vw":64.087153},{"c":65.18,"h":66.11,"l":64.55,"n":8079,"o":65,"t":"2026-01-22T05:00:00Z","v":583842,"vw":65.305648},{"c":63.01,"h":64.82,"l":62.43,"n":6857,"o":64.74,"t":"2026-01-23T05:00:00Z","v":364149,"vw":63.167072},{"c":63.02,"h":63.87,"l":62.07,"n":7366,"o":63.11,"t":"2026-01-26T05:00:00Z","v":253702,"vw":62.927363},{"c":62.72,"h":63.2,"l":62.026,"n":6726,"o":62.88,"t":"2026-01-27T05:00:00Z","v":259428,"vw":62.618267},{"c":62.28,"h":63.29,"l":61.87,"n":7869,"o":62.88,"t":"2026-01-28T05:00:00Z","v":353287,"vw":62.338046},{"c":63.29,"h":63.4,"l":61.89,"n":9179,"o":62.65,"t":"2026-01-29T05:00:00Z","v":439864,"vw":63.105294},{"c":64.19,"h":64.73,"l":62.485,"n":13199,"o":62.58,"t":"2026-01-30T05:00:00Z","v":1047669,"vw":63.674169},{"c":67.04,"h":67.08,"l":63.81,"n":12357,"o":63.81,"t":"2026-02-02T05:00:00Z","v":582182,"vw":66.462926},{"c":67.71,"h":68.56,"l":65.7801,"n":13198,"o":66.93,"t":"2026-02-03T05:00:00Z","v":578978,"vw":67.358216},{"c":70.52,"h":70.78,"l":67.8506,"n":11600,"o":68.19,"t":"2026-02-04T05:00:00Z","v":549186,"vw":69.96397},{"c":72,"h":72.35,"l":69.92,"n":13804,"o":70.12,"t":"2026-02-05T05:00:00Z","v":737673,"vw":71.643948},{"c":72.64,"h":73.76,"l":72.09,"n":9889,"o":72.5,"t":"2026-02-06T05:00:00Z","v":467461,"vw":72.806754},{"c":71.04,"h":73.255,"l":70.8725,"n":11107,"o":72.87,"t":"2026-02-09T05:00:00Z","v":431453,"vw":71.43363},{"c":71.56,"h":72.08,"l":70.7,"n":10932,"o":71.5,"t":"2026-02-10T05:00:00Z","v":527994,"vw":71.614382},{"c":72.93,"h":73.325,"l":71.56,"n":8670,"o":71.95,"t":"2026-02-11T05:00:00Z","v":430744,"vw":72.850553},{"c":71.97,"h":74.19,"l":71.43,"n":7960,"o":73.06,"t":"2026-02-12T05:00:00Z","v":354330,"vw":72.162916},{"c":71.61,"h":72.5895,"l":71.32,"n":6996,"o":72.54,"t":"2026-02-13T05:00:00Z","v":286685,"vw":71.803727},{"c":70.01,"h":72,"l":69.68,"n":9846,"o":71.85,"t":"2026-02-17T05:00:00Z","v":480405,"vw":70.166427},{"c":72.01,"h":73.62,"l":70.01,"n":15929,"o":70.01,"t":"2026-02-18T05:00:00Z","v":985493,"vw":72.083731},{"c":73.72,"h":73.79,"l":70.08,"n":17040,"o":71.11,"t":"2026-02-19T05:00:00Z","v":1312825,"vw":72.591668},{"c":75.26,"h":75.99,"l":73.32,"n":10310,"o":73.69,"t":"2026-02-20T05:00:00Z","v":581346,"vw":74.93602},{"c":73.27,"h":75.02,"l":72.76,"n":9682,"o":74.61,"t":"2026-02-23T05:00:00Z","v":421009,"vw":73.469333},{"c":73.58,"h":74.32,"l":73.12,"n":9232,"o":73.4,"t":"2026-02-24T05:00:00Z","v":503486,"vw":73.617587},{"c":71.18,"h":73.61,"l":69.85,"n":13553,"o":73.61,"t":"2026-02-25T05:00:00Z","v":700485,"vw":70.95191},{"c":71.65,"h":71.98,"l":70.88,"n":9631,"o":71.76,"t":"2026-02-26T05:00:00Z","v":494244,"vw":71.615504},{"c":70.97,"h":71.73,"l":69.65,"n":10587,"o":71.3,"t":"2026-02-27T05:00:00Z","v":658878,"vw":70.675912},{"c":72.36,"h":72.52,"l":69.76,"n":8898,"o":70.22,"t":"2026-03-02T05:00:00Z","v":468891,"vw":71.936205},{"c":71.79,"h":71.9,"l":70.06,"n":9231,"o":71.26,"t":"2026-03-03T05:00:00Z","v":425218,"vw":71.353017},{"c":71.31,"h":73.425,"l":71.18,"n":10638,"o":72.58,"t":"2026-03-04T05:00:00Z","v":436656,"vw":71.739916},{"c":68.72,"h":70.92,"l":68.555,"n":9023,"o":70.39,"t":"2026-03-05T05:00:00Z","v":365600,"vw":69.051846},{"c":66.03,"h":69.25,"l":65.435,"n":13028,"o":67.05,"t":"2026-03-06T05:00:00Z","v":697320,"vw":66.047875},{"c":65.1,"h":65.25,"l":62.75,"n":10072,"o":64.93,"t":"2026-03-09T04:00:00Z","v":426309,"vw":64.374857},{"c":64.59,"h":65.75,"l":64.12,"n":10366,"o":64.52,"t":"2026-03-10T04:00:00Z","v":449189,"vw":64.791224},{"c":64.61,"h":65.13,"l":63.905,"n":9704,"o":64.17,"t":"2026-03-11T04:00:00Z","v":393656,"vw":64.578188},{"c":61.6,"h":63.9,"l":61.48,"n":11225,"o":63.55,"t":"2026-03-12T04:00:00Z","v":597098,"vw":62.165935},{"c":61.745,"h":62.235,"l":60.3649,"n":11136,"o":62.09,"t":"2026-03-13T04:00:00Z","v":453445,"vw":61.282003},{"c":62.355,"h":62.9599,"l":61.63,"n":6790,"o":61.87,"t":"2026-03-16T04:00:00Z","v":274500,"vw":62.34924},{"c":62.39,"h":63.3575,"l":61.47,"n":7875,"o":62.65,"t":"2026-03-17T04:00:00Z","v":282124,"vw":62.272666},{"c":63.4,"h":63.84,"l":61.67,"n":10784,"o":62.08,"t":"2026-03-18T04:00:00Z","v":530567,"vw":63.238676},{"c":63.11,"h":63.71,"l":61.915,"n":16500,"o":63.19,"t":"2026-03-19T04:00:00Z","v":488871,"vw":62.948484},{"c":63.01,"h":63.88,"l":61.62,"n":41423,"o":63.39,"t":"2026-03-20T04:00:00Z","v":1286518,"vw":62.983499},{"c":65.58,"h":67.02,"l":64.03,"n":8926,"o":64.7,"t":"2026-03-23T04:00:00Z","v":502421,"vw":66.013047},{"c":66.61,"h":66.84,"l":64,"n":7584,"o":64,"t":"2026-03-24T04:00:00Z","v":338900,"vw":66.352302},{"c":67.34,"h":67.75,"l":66.1,"n":8778,"o":67.26,"t":"2026-03-25T04:00:00Z","v":380874,"vw":67.139029},{"c":66.2,"h":67.83,"l":65.385,"n":8657,"o":66.62,"t":"2026-03-26T04:00:00Z","v":373916,"vw":66.220484},{"c":66.08,"h":66.505,"l":65.38,"n":6683,"o":65.89,"t":"2026-03-27T04:00:00Z","v":259716,"vw":66.107631},{"c":64.97,"h":67.54,"l":64.805,"n":10142,"o":66.58,"t":"2026-03-30T04:00:00Z","v":550931,"vw":65.294063},{"c":66.11,"h":67.34,"l":64.195,"n":9803,"o":65.94,"t":"2026-03-31T04:00:00Z","v":506102,"vw":65.942344},{"c":66.02,"h":67.5441,"l":65.92,"n":9568,"o":66.11,"t":"2026-04-01T04:00:00Z","v":575164,"vw":66.708857},{"c":65.74,"h":66.47,"l":64.3,"n":9552,"o":64.92,"t":"2026-04-02T04:00:00Z","v":310526,"vw":65.534433},{"c":66.74,"h":66.8,"l":64.33,"n":7478,"o":65.4,"t":"2026-04-06T04:00:00Z","v":297763,"vw":66.483049},{"c":66.9,"h":67.61,"l":65.452,"n":8909,"o":66.73,"t":"2026-04-07T04:00:00Z","v":483152,"vw":66.896109},{"c":70.2,"h":70.4,"l":68.56,"n":7347,"o":69.32,"t":"2026-04-08T04:00:00Z","v":299691,"vw":70.098737},{"c":71.21,"h":71.93,"l":69.86,"n":8060,"o":70,"t":"2026-04-09T04:00:00Z","v":296071,"vw":71.159826},{"c":71.15,"h":71.62,"l":70.68,"n":7827,"o":71.1,"t":"2026-04-10T04:00:00Z","v":514382,"vw":71.169847},{"c":70.9,"h":71.18,"l":70,"n":9352,"o":70.65,"t":"2026-04-13T04:00:00Z","v":361881,"vw":70.660223},{"c":71.27,"h":71.92,"l":70.16,"n":8325,"o":70.7,"t":"2026-04-14T04:00:00Z","v":256721,"vw":71.281562},{"c":69.96,"h":71.01,"l":69.69,"n":7588,"o":70.87,"t":"2026-04-15T04:00:00Z","v":309406,"vw":70.072894},{"c":69.87,"h":70.31,"l":69.05,"n":8667,"o":69.05,"t":"2026-04-16T04:00:00Z","v":306342,"vw":69.812523},{"c":73.93,"h":74.85,"l":70.79,"n":11387,"o":70.92,"t":"2026-04-17T04:00:00Z","v":544875,"vw":73.916173},{"c":75.06,"h":75.5,"l":73.04,"n":8583,"o":73.58,"t":"2026-04-20T04:00:00Z","v":340212,"vw":74.801837},{"c":73.675,"h":75.87,"l":73.49,"n":8094,"o":75,"t":"2026-04-21T04:00:00Z","v":388142,"vw":74.037746},{"c":73.74,"h":74.11,"l":72.92,"n":7755,"o":74.11,"t":"2026-04-22T04:00:00Z","v":313435,"vw":73.574749},{"c":74.62,"h":76.4499,"l":73.865,"n":7912,"o":74.29,"t":"2026-04-23T04:00:00Z","v":288347,"vw":74.871604},{"c":74.92,"h":76.06,"l":73.69,"n":7102,"o":74.31,"t":"2026-04-24T04:00:00Z","v":375617,"vw":75.005494},{"c":76.2,"h":76.9899,"l":75.28,"n":10000,"o":75.45,"t":"2026-04-27T04:00:00Z","v":494340,"vw":76.1659},{"c":75.31,"h":76.56,"l":74.9,"n":9821,"o":76.56,"t":"2026-04-28T04:00:00Z","v":399240,"vw":75.395215},{"c":71.98,"h":76.5399,"l":71.58,"n":10587,"o":72.58,"t":"2026-04-29T04:00:00Z","v":609777,"vw":72.891578},{"c":74.03,"h":74.39,"l":71.81,"n":10998,"o":71.98,"t":"2026-04-30T04:00:00Z","v":603516,"vw":73.480612},{"c":72.99,"h":74.15,"l":71.9,"n":10140,"o":74.15,"t":"2026-05-01T04:00:00Z","v":554119,"vw":72.81166},{"c":71.03,"h":72.99,"l":70.38,"n":8917,"o":72.2,"t":"2026-05-04T04:00:00Z","v":451601,"vw":71.217174},{"c":70.92,"h":72.01,"l":70.435,"n":9820,"o":71.6,"t":"2026-05-05T04:00:00Z","v":397903,"vw":71.085703},{"c":71.98,"h":72.97,"l":71.72,"n":10457,"o":71.97,"t":"2026-05-06T04:00:00Z","v":561068,"vw":72.23911},{"c":71.3,"h":72.38,"l":70.81,"n":8841,"o":72.33,"t":"2026-05-07T04:00:00Z","v":356380,"vw":71.361175},{"c":72.31,"h":72.97,"l":71.01,"n":8585,"o":71.48,"t":"2026-05-08T04:00:00Z","v":475760,"vw":72.149079},{"c":72.49,"h":73.0599,"l":71.395,"n":9167,"o":72.59,"t":"2026-05-11T04:00:00Z","v":457799,"vw":72.473519},{"c":72,"h":73.1,"l":70.61,"n":10708,"o":72.35,"t":"2026-05-12T04:00:00Z","v":386569,"vw":71.691928},{"c":70.08,"h":71.93,"l":69.55,"n":8279,"o":71.75,"t":"2026-05-13T04:00:00Z","v":458313,"vw":70.235036},{"c":70.58,"h":71.335,"l":69.66,"n":8730,"o":70.68,"t":"2026-05-14T04:00:00Z","v":405975,"vw":70.535943},{"c":68.72,"h":70.55,"l":68.64,"n":7700,"o":70.35,"t":"2026-05-15T04:00:00Z","v":286710,"vw":69.044264},{"c":68.73,"h":69.94,"l":68.45,"n":7172,"o":68.89,"t":"2026-05-18T04:00:00Z","v":295521,"vw":68.825799},{"c":68.6,"h":68.8899,"l":67.37,"n":7804,"o":68.5,"t":"2026-05-19T04:00:00Z","v":397703,"vw":68.433805},{"c":69.95,"h":70.43,"l":68.42,"n":8933,"o":68.84,"t":"2026-05-20T04:00:00Z","v":369589,"vw":69.887355},{"c":69.31,"h":69.82,"l":68.055,"n":7675,"o":69.2,"t":"2026-05-21T04:00:00Z","v":329406,"vw":69.099307},{"c":68.89,"h":69.43,"l":68.6,"n":6556,"o":69.43,"t":"2026-05-22T04:00:00Z","v":297864,"vw":68.906819},{"c":70.3,"h":70.3,"l":68.96,"n":10239,"o":69.17,"t":"2026-05-26T04:00:00Z","v":514235,"vw":70.038617},{"c":72.12,"h":72.89,"l":70.8,"n":9165,"o":70.82,"t":"2026-05-27T04:00:00Z","v":386317,"vw":72.073201},{"c":71.01,"h":72.06,"l":70.7,"n":10017,"o":71.8,"t":"2026-05-28T04:00:00Z","v":472305,"vw":71.248127},{"c":69.33,"h":71.35,"l":69.17,"n":7054,"o":70.77,"t":"2026-05-29T04:00:00Z","v":456762,"vw":69.783337},{"c":66.92,"h":68.67,"l":66,"n":13357,"o":68.67,"t":"2026-06-01T04:00:00Z","v":701664,"vw":66.804925},{"c":67.08,"h":68.4,"l":66.3,"n":11686,"o":66.92,"t":"2026-06-02T04:00:00Z","v":537597,"vw":67.432857},{"c":66.73,"h":67.15,"l":65.77,"n":12928,"o":66.58,"t":"2026-06-03T04:00:00Z","v":611112,"vw":66.635808},{"c":66.12,"h":68.23,"l":66.11,"n":13924,"o":67.98,"t":"2026-06-04T04:00:00Z","v":660067,"vw":66.578404},{"c":67.02,"h":67.65,"l":65.68,"n":9828,"o":66.12,"t":"2026-06-05T04:00:00Z","v":391483,"vw":66.87246},{"c":67.27,"h":68.73,"l":67.17,"n":10713,"o":67.18,"t":"2026-06-08T04:00:00Z","v":495740,"vw":67.62333},{"c":68.54,"h":69.49,"l":67.68,"n":10826,"o":68.08,"t":"2026-06-09T04:00:00Z","v":682700,"vw":68.532022},{"c":67.77,"h":70,"l":67.15,"n":7704,"o":68.95,"t":"2026-06-10T04:00:00Z","v":332578,"vw":67.963607},{"c":69.09,"h":69.21,"l":67.245,"n":10214,"o":68.4,"t":"2026-06-11T04:00:00Z","v":556216,"vw":68.529224},{"c":69.98,"h":70.19,"l":68.89,"n":7679,"o":69.31,"t":"2026-06-12T04:00:00Z","v":582332,"vw":69.82232},{"c":70.05,"h":71.575,"l":69.79,"n":7619,"o":70.64,"t":"2026-06-15T04:00:00Z","v":491156,"vw":70.303848},{"c":70.53,"h":71.56,"l":69.95,"n":9523,"o":70.44,"t":"2026-06-16T04:00:00Z","v":466388,"vw":70.373075},{"c":67.925,"h":71.05,"l":67.33,"n":10137,"o":70.09,"t":"2026-06-17T04:00:00Z","v":483556,"vw":68.389379},{"c":70.11,"h":70.43,"l":68.66,"n":10869,"o":68.66,"t":"2026-06-18T04:00:00Z","v":942347,"vw":69.901265},{"c":70.61,"h":70.96,"l":68.345,"n":7648,"o":70.06,"t":"2026-06-22T04:00:00Z","v":470917,"vw":70.531343},{"c":69.59,"h":70.645,"l":69.41,"n":9174,"o":69.71,"t":"2026-06-23T04:00:00Z","v":441857,"vw":69.797576},{"c":72.23,"h":72.37,"l":69.52,"n":10102,"o":69.7,"t":"2026-06-24T04:00:00Z","v":624476,"vw":71.807635},{"c":73.25,"h":74.92,"l":71.675,"n":8817,"o":72.08,"t":"2026-06-25T04:00:00Z","v":365078,"vw":73.564712},{"c":72.78,"h":74,"l":71.345,"n":12200,"o":72.93,"t":"2026-06-26T04:00:00Z","v":2328959,"vw":72.798375},{"c":72.37,"h":72.5,"l":70.43,"n":12030,"o":71.85,"t":"2026-06-29T04:00:00Z","v":717748,"vw":72.043568},{"c":72.985,"h":73.04,"l":71.2,"n":12437,"o":72.25,"t":"2026-06-30T04:00:00Z","v":805334,"vw":72.284885},{"c":71.97,"h":73.06,"l":71.74,"n":10957,"o":73.06,"t":"2026-07-01T04:00:00Z","v":466134,"vw":72.144956},{"c":73.16,"h":73.26,"l":71.47,"n":7691,"o":72.17,"t":"2026-07-02T04:00:00Z","v":311619,"vw":72.65772},{"c":74.52,"h":74.85,"l":72,"n":7849,"o":72.96,"t":"2026-07-06T04:00:00Z","v":345625,"vw":74.343383},{"c":72.09,"h":75,"l":71.6,"n":9680,"o":74.52,"t":"2026-07-07T04:00:00Z","v":359944,"vw":72.276235},{"c":72.57,"h":72.7,"l":70.875,"n":9686,"o":72.08,"t":"2026-07-08T04:00:00Z","v":340705,"vw":72.303513},{"c":73.94,"h":74.13,"l":72.515,"n":8475,"o":72.73,"t":"2026-07-09T04:00:00Z","v":349300,"vw":73.766665},{"c":75.48,"h":75.89,"l":73.86,"n":9416,"o":73.86,"t":"2026-07-10T04:00:00Z","v":415395,"vw":75.412052},{"c":75.24,"h":76.13,"l":74.4401,"n":9877,"o":75.51,"t":"2026-07-13T04:00:00Z","v":396184,"vw":75.234851},{"c":75.86,"h":76.105,"l":74.755,"n":8798,"o":75.71,"t":"2026-07-14T04:00:00Z","v":497576,"vw":75.665922},{"c":76.18,"h":77.39,"l":75.43,"n":11524,"o":75.98,"t":"2026-07-15T04:00:00Z","v":549568,"vw":76.275581},{"c":79.66,"h":79.88,"l":75.47,"n":12846,"o":75.89,"t":"2026-07-16T04:00:00Z","v":705215,"vw":78.903712},{"c":76.89,"h":80.17,"l":75.945,"n":10312,"o":78.5,"t":"2026-07-17T04:00:00Z","v":492621,"vw":77.387619},{"c":74.92,"h":78.515,"l":74.92,"n":9128,"o":77.54,"t":"2026-07-20T04:00:00Z","v":341182,"vw":75.457443},{"c":75.91,"h":76.03,"l":73.88,"n":9372,"o":75.26,"t":"2026-07-21T04:00:00Z","v":411365,"vw":75.691925},{"c":76.35,"h":77.25,"l":75.66,"n":7848,"o":76.26,"t":"2026-07-22T04:00:00Z","v":354212,"vw":76.244625},{"c":76.37,"h":76.75,"l":75.17,"n":7070,"o":75.41,"t":"2026-07-23T04:00:00Z","v":302434,"vw":76.173172},{"c":76.57,"h":77.94,"l":76.35,"n":6238,"o":76.65,"t":"2026-07-24T04:00:00Z","v":269319,"vw":77.011111},{"c":77,"h":78.2,"l":76.47,"n":10701,"o":76.98,"t":"2026-07-27T04:00:00Z","v":479092,"vw":77.098896},{"c":78.82,"h":78.98,"l":76.855,"n":9616,"o":77.85,"t":"2026-07-28T04:00:00Z","v":405545,"vw":78.261215},{"c":81.62,"h":83.5,"l":78.29,"n":20988,"o":78.9,"t":"2026-07-29T04:00:00Z","v":1157734,"vw":81.874577},{"c":79.93,"h":81.52,"l":77.98,"n":17713,"o":81.13,"t":"2026-07-30T04:00:00Z","v":986803,"vw":79.369546},{"c":79.79,"h":81.02,"l":78.59,"n":12950,"o":80,"t":"2026-07-31T04:00:00Z","v":695753,"vw":80.173743},{"c":80.955,"h":81.83,"l":80.21,"n":12299,"o":80.21,"t":"2026-08-03T04:00:00Z","v":574315,"vw":81.107227},{"c":82.76,"h":83.4,"l":80.02,"n":11074,"o":80.02,"t":"2026-08-04T04:00:00Z","v":502253,"vw":82.551534},{"c":81.8,"h":83.61,"l":81.75,"n":9047,"o":83.24,"t":"2026-08-05T04:00:00Z","v":269574,"vw":82.227164},{"c":79.73,"h":82.66,"l":79.46,"n":7616,"o":82.66,"t":"2026-08-06T04:00:00Z","v":312480,"vw":80.202514},{"c":80.08,"h":81.11,"l":79.63,"n":9533,"o":80.09,"t":"2026-08-07T04:00:00Z","v":408548,"vw":80.420985},{"c":80.2,"h":80.78,"l":79.575,"n":9311,"o":80.66,"t":"2026-08-10T04:00:00Z","v":546853,"vw":80.08472},{"c":81.59,"h":81.7,"l":80.03,"n":8700,"o":80.77,"t":"2026-08-11T04:00:00Z","v":351073,"vw":81.237379},{"c":80.63,"h":82.01,"l":79.82,"n":12085,"o":81.8,"t":"2026-08-12T04:00:00Z","v":433098,"vw":80.481409},{"c":82.45,"h":83.065,"l":80.2914,"n":11212,"o":81,"t":"2026-08-13T04:00:00Z","v":571314,"vw":82.056746},{"c":82.23,"h":82.52,"l":81.73,"n":13255,"o":82.42,"t":"2026-08-14T04:00:00Z","v":395334,"vw":82.194344},{"c":82.13,"h":82.94,"l":81.61,"n":9625,"o":81.7,"t":"2026-08-17T04:00:00Z","v":379654,"vw":82.119145},{"c":79.39,"h":82.13,"l":79.29,"n":13435,"o":82.13,"t":"2026-08-18T04:00:00Z","v":690806,"vw":80.01813},{"c":78.33,"h":80.525,"l":78.285,"n":8021,"o":80.42,"t":"2026-08-19T04:00:00Z","v":373926,"vw":78.985604},{"c":77.09,"h":78.5599,"l":76.51,"n":10354,"o":77.48,"t":"2026-08-20T04:00:00Z","v":317381,"vw":77.245272},{"c":78.78,"h":79.01,"l":76.94,"n":14231,"o":77.45,"t":"2026-08-21T04:00:00Z","v":390454,"vw":78.51236},{"c":78.73,"h":79.79,"l":77.7,"n":7197,"o":79.27,"t":"2026-08-24T04:00:00Z","v":250577,"vw":78.579493},{"c":77.11,"h":78.92,"l":76.03,"n":7751,"o":78.92,"t":"2026-08-25T04:00:00Z","v":281328,"vw":76.901349},{"c":76.97,"h":78.3169,"l":76.83,"n":8009,"o":77.59,"t":"2026-08-26T04:00:00Z","v":238515,"vw":77.134459},{"c":76.62,"h":76.93,"l":75.82,"n":8543,"o":76.38,"t":"2026-08-27T04:00:00Z","v":330898,"vw":76.484279},{"c":76.27,"h":77.15,"l":75.84,"n":8671,"o":77.08,"t":"2026-08-28T04:00:00Z","v":317665,"vw":76.288222},{"c":76.83,"h":77.21,"l":76.2525,"n":8745,"o":76.27,"t":"2026-08-31T04:00:00Z","v":306974,"vw":76.800337},{"c":48.75,"h":52.2,"l":48.175,"n":14684,"o":50.99,"t":"2026-09-01T04:00:00Z","v":727931,"vw":48.904537},{"c":49.325,"h":49.81,"l":48.46,"n":13903,"o":48.62,"t":"2026-09-02T04:00:00Z","v":697400,"vw":49.259448},{"c":50.11,"h":50.32,"l":49.05,"n":11749,"o":49.83,"t":"2026-09-03T04:00:00Z","v":433614,"vw":50.053439},{"c":50.95,"h":51.04,"l":49.57,"n":8555,"o":49.57,"t":"2026-09-04T04:00:00Z","v":368789,"vw":50.735015},{"c":49.8,"h":50.72,"l":49.54,"n":10651,"o":50.4,"t":"2026-09-08T04:00:00Z","v":492537,"vw":49.842823},{"c":49.34,"h":49.46,"l":48.875,"n":10306,"o":49.2,"t":"2026-09-09T04:00:00Z","v":436350,"vw":49.209594},{"c":48.19,"h":49.04,"l":48.02,"n":11610,"o":48.89,"t":"2026-09-10T04:00:00Z","v":521735,"vw":48.242032},{"c":48.31,"h":49.605,"l":48.29,"n":12566,"o":48.91,"t":"2026-09-11T04:00:00Z","v":520389,"vw":48.493011},{"c":48.63,"h":48.76,"l":47.83,"n":18791,"o":47.96,"t":"2026-09-14T04:00:00Z","v":1224032,"vw":48.400041},{"c":49.27,"h":49.485,"l":48.09,"n":15789,"o":48.56,"t":"2026-09-15T04:00:00Z","v":713051,"vw":49.096658},{"c":49.01,"h":50.07,"l":48.3,"n":12457,"o":49.42,"t":"2026-09-16T04:00:00Z","v":628732,"vw":49.015942},{"c":49.68,"h":50.29,"l":49.36,"n":13353,"o":49.91,"t":"2026-09-17T04:00:00Z","v":680328,"vw":49.754759},{"c":48.92,"h":49.43,"l":47.85,"n":11535,"o":49.24,"t":"2026-09-18T04:00:00Z","v":1706879,"vw":48.866182},{"c":48.09,"h":49.14,"l":47.915,"n":11976,"o":49.14,"t":"2026-09-21T04:00:00Z","v":599076,"vw":48.285334},{"c":48.27,"h":48.9827,"l":47.94,"n":12753,"o":48.73,"t":"2026-09-22T04:00:00Z","v":710891,"vw":48.285164},{"c":48.04,"h":48.61,"l":47.4,"n":10504,"o":48.13,"t":"2026-09-23T04:00:00Z","v":470475,"vw":48.087687},{"c":47.98,"h":48.36,"l":47.59,"n":10225,"o":48.13,"t":"2026-09-24T04:00:00Z","v":462227,"vw":47.941936},{"c":47.97,"h":48.68,"l":47.89,"n":9490,"o":47.98,"t":"2026-09-25T04:00:00Z","v":456226,"vw":48.103747},{"c":47.53,"h":47.92,"l":47,"n":10429,"o":47.5,"t":"2026-09-28T04:00:00Z","v":483768,"vw":47.532122},{"c":46.285,"h":47.59,"l":46.03,"n":14455,"o":47.55,"t":"2026-09-29T04:00:00Z","v":818011,"vw":46.41677},{"c":45.81,"h":46.465,"l":45.33,"n":13256,"o":46.3,"t":"2026-09-30T04:00:00Z","v":870873,"vw":45.89966},{"c":46.19,"h":46.85,"l":45.39,"n":12984,"o":45.8,"t":"2026-10-01T04:00:00Z","v":783905,"vw":46.097201},{"c":47.18,"h":47.32,"l":46.42,"n":14229,"o":47,"t":"2026-10-02T04:00:00Z","v":781971,"vw":47.042541},{"c":47.16,"h":47.7,"l":46.41,"n":12620,"o":47.25,"t":"2026-10-05T04:00:00Z","v":654732,"vw":47.219883},{"c":47.05,"h":47.665,"l":46.92,"n":11006,"o":47.42,"t":"2026-10-06T04:00:00Z","v":490576,"vw":47.104408},{"c":45.13,"h":46.55,"l":44.79,"n":13394,"o":46.35,"t":"2026-10-07T04:00:00Z","v":634126,"vw":45.189642},{"c":45.16,"h":45.44,"l":44.72,"n":13778,"o":44.95,"t":"2026-10-08T04:00:00Z","v":760104,"vw":45.055654},{"c":44.52,"h":45.43,"l":44.24,"n":12755,"o":45.33,"t":"2026-10-09T04:00:00Z","v":679068,"vw":44.578151},{"c":44.37,"h":44.775,"l":44.2,"n":10774,"o":44.32,"t":"2026-10-12T04:00:00Z","v":539701,"vw":44.464132},{"c":44.48,"h":44.61,"l":43.57,"n":11785,"o":43.89,"t":"2026-10-13T04:00:00Z","v":696912,"vw":44.167213},{"c":43.78,"h":44.205,"l":43.6,"n":14012,"o":43.68,"t":"2026-10-14T04:00:00Z","v":673613,"vw":43.850272},{"c":44.9,"h":44.9,"l":44.165,"n":11257,"o":44.36,"t":"2026-10-15T04:00:00Z","v":615517,"vw":44.721604},{"c":45.36,"h":45.47,"l":44.69,"n":11860,"o":44.92,"t":"2026-10-16T04:00:00Z","v":755451,"vw":45.143981},{"c":45.06,"h":45.66,"l":44.95,"n":9283,"o":45.65,"t":"2026-10-19T04:00:00Z","v":400408,"vw":45.149664},{"c":45.86,"h":46.1,"l":45.16,"n":10612,"o":45.2,"t":"2026-10-20T04:00:00Z","v":455715,"vw":45.821006},{"c":46.16,"h":46.4,"l":45.835,"n":11940,"o":46.16,"t":"2026-10-21T04:00:00Z","v":578564,"vw":46.129032},{"c":45.54,"h":46.3,"l":45.49,"n":11118,"o":46.11,"t":"2026-10-22T04:00:00Z","v":462738,"vw":45.705633}],"volatilityBars":[{"c":48.595,"h":48.84,"l":48.43,"n":68,"o":48.73,"t":"2026-09-22T13:30:00Z","v":6013,"vw":48.781577},{"c":48.81,"h":48.97,"l":48.4003,"n":150,"o":48.4003,"t":"2026-09-22T13:45:00Z","v":7269,"vw":48.777544},{"c":48.875,"h":48.9827,"l":48.735,"n":355,"o":48.93,"t":"2026-09-22T14:00:00Z","v":13997,"vw":48.881349},{"c":48.815,"h":48.82,"l":48.74,"n":121,"o":48.82,"t":"2026-09-22T14:15:00Z","v":3195,"vw":48.790943},{"c":48.47,"h":48.81,"l":48.47,"n":464,"o":48.77,"t":"2026-09-22T14:30:00Z","v":9410,"vw":48.642544},{"c":48.33,"h":48.45,"l":48.25,"n":363,"o":48.45,"t":"2026-09-22T14:45:00Z","v":8302,"vw":48.327843},{"c":48.305,"h":48.355,"l":48.25,"n":222,"o":48.31,"t":"2026-09-22T15:00:00Z","v":8604,"vw":48.315225},{"c":48.17,"h":48.325,"l":48,"n":530,"o":48.325,"t":"2026-09-22T15:15:00Z","v":35701,"vw":48.147241},{"c":48.005,"h":48.15,"l":47.96,"n":297,"o":48.1,"t":"2026-09-22T15:30:00Z","v":13415,"vw":47.998477},{"c":48.28,"h":48.28,"l":48.015,"n":808,"o":48.015,"t":"2026-09-22T15:45:00Z","v":64644,"vw":48.154988},{"c":48.32,"h":48.36,"l":48.27,"n":250,"o":48.28,"t":"2026-09-22T16:00:00Z","v":6511,"vw":48.310579},{"c":48.28,"h":48.33,"l":48.25,"n":218,"o":48.31,"t":"2026-09-22T16:15:00Z","v":6811,"vw":48.280195},{"c":48.29,"h":48.35,"l":48.28,"n":204,"o":48.29,"t":"2026-09-22T16:30:00Z","v":5770,"vw":48.315003},{"c":48.31,"h":48.35,"l":48.28,"n":314,"o":48.28,"t":"2026-09-22T16:45:00Z","v":8356,"vw":48.30956},{"c":48.29,"h":48.36,"l":48.26,"n":286,"o":48.325,"t":"2026-09-22T17:00:00Z","v":7703,"vw":48.312402},{"c":48.22,"h":48.28,"l":48.1775,"n":264,"o":48.28,"t":"2026-09-22T17:15:00Z","v":7217,"vw":48.239066},{"c":48.195,"h":48.24,"l":48.19,"n":207,"o":48.23,"t":"2026-09-22T17:30:00Z","v":4228,"vw":48.218889},{"c":48.29,"h":48.365,"l":48.2,"n":617,"o":48.22,"t":"2026-09-22T17:45:00Z","v":59191,"vw":48.307241},{"c":48.23,"h":48.36,"l":48.23,"n":431,"o":48.295,"t":"2026-09-22T18:00:00Z","v":22318,"vw":48.327234},{"c":48.1375,"h":48.27,"l":48.09,"n":358,"o":48.255,"t":"2026-09-22T18:15:00Z","v":10720,"vw":48.145098},{"c":47.95,"h":48.175,"l":47.94,"n":255,"o":48.16,"t":"2026-09-22T18:30:00Z","v":8434,"vw":48.065057},{"c":48.03,"h":48.04,"l":47.99,"n":140,"o":47.99,"t":"2026-09-22T18:45:00Z","v":4340,"vw":48.018236},{"c":48.05,"h":48.05,"l":47.98,"n":407,"o":48.035,"t":"2026-09-22T19:00:00Z","v":9414,"vw":48.010737},{"c":48.215,"h":48.24,"l":48.04,"n":451,"o":48.07,"t":"2026-09-22T19:15:00Z","v":14490,"vw":48.146124},{"c":48.475,"h":48.485,"l":48.215,"n":1159,"o":48.215,"t":"2026-09-22T19:30:00Z","v":63666,"vw":48.361415},{"c":48.29,"h":48.53,"l":48.21,"n":1822,"o":48.475,"t":"2026-09-22T19:45:00Z","v":98617,"vw":48.307199},{"c":48.27,"h":48.42,"l":48.27,"n":38,"o":48.27,"t":"2026-09-22T20:00:00Z","v":177113,"vw":48.27019},{"c":47.55,"h":48.13,"l":47.44,"n":341,"o":48.13,"t":"2026-09-23T13:30:00Z","v":18603,"vw":47.970412},{"c":47.46,"h":47.61,"l":47.4,"n":84,"o":47.61,"t":"2026-09-23T13:45:00Z","v":2818,"vw":47.489888},{"c":47.86,"h":47.92,"l":47.56,"n":163,"o":47.655,"t":"2026-09-23T14:00:00Z","v":5784,"vw":47.760578},{"c":47.85,"h":48.1199,"l":47.82,"n":347,"o":48.04,"t":"2026-09-23T14:15:00Z","v":17523,"vw":48.000137},{"c":47.82,"h":47.935,"l":47.79,"n":141,"o":47.935,"t":"2026-09-23T14:30:00Z","v":2387,"vw":47.839525},{"c":47.9001,"h":47.96,"l":47.74,"n":182,"o":47.74,"t":"2026-09-23T14:45:00Z","v":9205,"vw":47.897746},{"c":48.155,"h":48.175,"l":47.8475,"n":432,"o":47.8475,"t":"2026-09-23T15:00:00Z","v":48187,"vw":48.038016},{"c":48.17,"h":48.27,"l":48.12,"n":276,"o":48.12,"t":"2026-09-23T15:15:00Z","v":8257,"vw":48.223084},{"c":48.42,"h":48.42,"l":48.15,"n":286,"o":48.18,"t":"2026-09-23T15:30:00Z","v":7720,"vw":48.214419},{"c":48.445,"h":48.61,"l":48.435,"n":209,"o":48.59,"t":"2026-09-23T15:45:00Z","v":8643,"vw":48.467038},{"c":48.465,"h":48.465,"l":48.38,"n":153,"o":48.42,"t":"2026-09-23T16:00:00Z","v":5108,"vw":48.423426},{"c":48.35,"h":48.54,"l":48.35,"n":364,"o":48.44,"t":"2026-09-23T16:15:00Z","v":13508,"vw":48.460906},{"c":48.355,"h":48.42,"l":48.32,"n":132,"o":48.42,"t":"2026-09-23T16:30:00Z","v":3217,"vw":48.357847},{"c":48.42,"h":48.42,"l":48.32,"n":159,"o":48.32,"t":"2026-09-23T16:45:00Z","v":3651,"vw":48.365},{"c":48.43,"h":48.48,"l":48.38,"n":268,"o":48.405,"t":"2026-09-23T17:00:00Z","v":8623,"vw":48.4309},{"c":48.45,"h":48.49,"l":48.4,"n":128,"o":48.44,"t":"2026-09-23T17:15:00Z","v":3744,"vw":48.434581},{"c":48.34,"h":48.41,"l":48.2301,"n":348,"o":48.41,"t":"2026-09-23T17:30:00Z","v":10691,"vw":48.337661},{"c":48.405,"h":48.425,"l":48.345,"n":256,"o":48.35,"t":"2026-09-23T17:45:00Z","v":8493,"vw":48.368431},{"c":48.33,"h":48.43,"l":48.32,"n":292,"o":48.43,"t":"2026-09-23T18:00:00Z","v":10102,"vw":48.371626},{"c":48.29,"h":48.34,"l":48.28,"n":205,"o":48.33,"t":"2026-09-23T18:15:00Z","v":6485,"vw":48.311324},{"c":48.16,"h":48.26,"l":48.16,"n":267,"o":48.26,"t":"2026-09-23T18:30:00Z","v":6630,"vw":48.220207},{"c":48.17,"h":48.17,"l":48.0946,"n":229,"o":48.13,"t":"2026-09-23T18:45:00Z","v":5850,"vw":48.128532},{"c":48.16,"h":48.17,"l":48.11,"n":306,"o":48.145,"t":"2026-09-23T19:00:00Z","v":8243,"vw":48.148171},{"c":48.035,"h":48.17,"l":48.01,"n":371,"o":48.16,"t":"2026-09-23T19:15:00Z","v":15092,"vw":48.120014},{"c":47.99,"h":48.06,"l":47.97,"n":546,"o":48.05,"t":"2026-09-23T19:30:00Z","v":19029,"vw":48.008481},{"c":48.06,"h":48.09,"l":47.92,"n":1677,"o":47.965,"t":"2026-09-23T19:45:00Z","v":69193,"vw":48.008507},{"c":48.04,"h":48.04,"l":48.04,"n":41,"o":48.04,"t":"2026-09-23T20:00:00Z","v":90694,"vw":48.04},{"c":47.82,"h":48.17,"l":47.59,"n":153,"o":48.12,"t":"2026-09-24T13:30:00Z","v":7631,"vw":47.936955},{"c":47.89,"h":48.01,"l":47.89,"n":46,"o":47.925,"t":"2026-09-24T13:45:00Z","v":3179,"vw":47.905334},{"c":48.15,"h":48.2,"l":47.89,"n":223,"o":47.89,"t":"2026-09-24T14:00:00Z","v":10097,"vw":48.012659},{"c":47.85,"h":48.15,"l":47.8,"n":176,"o":48.15,"t":"2026-09-24T14:15:00Z","v":7014,"vw":47.938134},{"c":47.85,"h":47.93,"l":47.8,"n":183,"o":47.8,"t":"2026-09-24T14:30:00Z","v":6480,"vw":47.873983},{"c":47.82,"h":47.91,"l":47.8,"n":146,"o":47.83,"t":"2026-09-24T14:45:00Z","v":9052,"vw":47.873703},{"c":48,"h":48,"l":47.82,"n":181,"o":47.85,"t":"2026-09-24T15:00:00Z","v":6796,"vw":47.906},{"c":47.85,"h":48.06,"l":47.85,"n":256,"o":48.025,"t":"2026-09-24T15:15:00Z","v":9490,"vw":47.963645},{"c":47.8611,"h":47.935,"l":47.85,"n":235,"o":47.855,"t":"2026-09-24T15:30:00Z","v":10964,"vw":47.875982},{"c":47.82,"h":47.88,"l":47.72,"n":246,"o":47.88,"t":"2026-09-24T15:45:00Z","v":9443,"vw":47.812572},{"c":47.83,"h":47.84,"l":47.75,"n":225,"o":47.78,"t":"2026-09-24T16:00:00Z","v":7708,"vw":47.789217},{"c":48.15,"h":48.36,"l":47.865,"n":418,"o":47.92,"t":"2026-09-24T16:15:00Z","v":16366,"vw":48.089645},{"c":48.048,"h":48.18,"l":48.04,"n":363,"o":48.14,"t":"2026-09-24T16:30:00Z","v":13219,"vw":48.102578},{"c":47.965,"h":48.09,"l":47.96,"n":192,"o":48.04,"t":"2026-09-24T16:45:00Z","v":7213,"vw":48.028175},{"c":48,"h":48.05,"l":47.91,"n":306,"o":47.95,"t":"2026-09-24T17:00:00Z","v":9481,"vw":47.981592},{"c":47.81,"h":48.03,"l":47.77,"n":263,"o":48.03,"t":"2026-09-24T17:15:00Z","v":11935,"vw":47.88477},{"c":47.785,"h":47.82,"l":47.728,"n":161,"o":47.82,"t":"2026-09-24T17:30:00Z","v":6533,"vw":47.761606},{"c":47.9,"h":47.9,"l":47.76,"n":284,"o":47.76,"t":"2026-09-24T17:45:00Z","v":9682,"vw":47.82699},{"c":47.74,"h":47.925,"l":47.74,"n":340,"o":47.925,"t":"2026-09-24T18:00:00Z","v":17569,"vw":47.837362},{"c":47.98,"h":48,"l":47.81,"n":242,"o":47.81,"t":"2026-09-24T18:15:00Z","v":6821,"vw":47.875053},{"c":47.91,"h":47.96,"l":47.735,"n":308,"o":47.96,"t":"2026-09-24T18:30:00Z","v":8669,"vw":47.853234},{"c":47.87,"h":47.8951,"l":47.83,"n":338,"o":47.88,"t":"2026-09-24T18:45:00Z","v":9837,"vw":47.867954},{"c":47.895,"h":47.94,"l":47.805,"n":344,"o":47.845,"t":"2026-09-24T19:00:00Z","v":12339,"vw":47.875954},{"c":47.88,"h":47.93,"l":47.8,"n":566,"o":47.88,"t":"2026-09-24T19:15:00Z","v":18485,"vw":47.857318},{"c":47.97,"h":48,"l":47.87,"n":605,"o":47.87,"t":"2026-09-24T19:30:00Z","v":16920,"vw":47.941451},{"c":47.96,"h":48.09,"l":47.9,"n":1975,"o":47.98,"t":"2026-09-24T19:45:00Z","v":78110,"vw":47.970422},{"c":47.98,"h":47.98,"l":47.98,"n":42,"o":47.98,"t":"2026-09-24T20:00:00Z","v":116006,"vw":47.98},{"c":48.13,"h":48.41,"l":47.895,"n":148,"o":47.98,"t":"2026-09-25T13:30:00Z","v":6563,"vw":48.029109},{"c":48.22,"h":48.22,"l":47.965,"n":99,"o":47.97,"t":"2026-09-25T13:45:00Z","v":3514,"vw":48.086618},{"c":48.18,"h":48.18,"l":47.91,"n":227,"o":48.06,"t":"2026-09-25T14:00:00Z","v":7022,"vw":47.987349},{"c":47.99,"h":48.25,"l":47.94,"n":190,"o":48.25,"t":"2026-09-25T14:15:00Z","v":7179,"vw":48.010854},{"c":47.935,"h":48.05,"l":47.89,"n":112,"o":48,"t":"2026-09-25T14:30:00Z","v":2532,"vw":47.958077},{"c":47.98,"h":48.05,"l":47.92,"n":179,"o":48.01,"t":"2026-09-25T14:45:00Z","v":8126,"vw":47.996615},{"c":48.155,"h":48.21,"l":47.98,"n":252,"o":47.98,"t":"2026-09-25T15:00:00Z","v":8435,"vw":48.142157},{"c":48.11,"h":48.19,"l":48.11,"n":161,"o":48.14,"t":"2026-09-25T15:15:00Z","v":8235,"vw":48.16857},{"c":48.03,"h":48.205,"l":48.03,"n":226,"o":48.11,"t":"2026-09-25T15:30:00Z","v":8576,"vw":48.12385},{"c":48.18,"h":48.185,"l":48.01,"n":232,"o":48.03,"t":"2026-09-25T15:45:00Z","v":8640,"vw":48.123639},{"c":48.56,"h":48.68,"l":48.225,"n":288,"o":48.225,"t":"2026-09-25T16:00:00Z","v":12757,"vw":48.554208},{"c":48.53,"h":48.59,"l":48.41,"n":177,"o":48.56,"t":"2026-09-25T16:15:00Z","v":7021,"vw":48.491987},{"c":48.51,"h":48.515,"l":48.41,"n":165,"o":48.49,"t":"2026-09-25T16:30:00Z","v":5274,"vw":48.455431},{"c":48.33,"h":48.45,"l":48.33,"n":206,"o":48.45,"t":"2026-09-25T16:45:00Z","v":6480,"vw":48.379346},{"c":48.33,"h":48.37,"l":48.28,"n":145,"o":48.28,"t":"2026-09-25T17:00:00Z","v":5070,"vw":48.318716},{"c":48.31,"h":48.335,"l":48.23,"n":247,"o":48.335,"t":"2026-09-25T17:15:00Z","v":6389,"vw":48.287894},{"c":48.34,"h":48.3585,"l":48.245,"n":261,"o":48.315,"t":"2026-09-25T17:30:00Z","v":9494,"vw":48.313784},{"c":48.29,"h":48.33,"l":48.285,"n":149,"o":48.33,"t":"2026-09-25T17:45:00Z","v":4266,"vw":48.313117},{"c":48.33,"h":48.33,"l":48.25,"n":220,"o":48.295,"t":"2026-09-25T18:00:00Z","v":7408,"vw":48.286892},{"c":48.385,"h":48.4299,"l":48.34,"n":256,"o":48.34,"t":"2026-09-25T18:15:00Z","v":8023,"vw":48.390007},{"c":48.371,"h":48.435,"l":48.34,"n":210,"o":48.41,"t":"2026-09-25T18:30:00Z","v":8302,"vw":48.371938},{"c":48.31,"h":48.395,"l":48.3,"n":372,"o":48.37,"t":"2026-09-25T18:45:00Z","v":11871,"vw":48.358816},{"c":48.28,"h":48.315,"l":48.21,"n":480,"o":48.31,"t":"2026-09-25T19:00:00Z","v":19823,"vw":48.288938},{"c":48.13,"h":48.285,"l":48.105,"n":441,"o":48.28,"t":"2026-09-25T19:15:00Z","v":15271,"vw":48.204912},{"c":48.21,"h":48.2307,"l":48.125,"n":607,"o":48.125,"t":"2026-09-25T19:30:00Z","v":22412,"vw":48.176143},{"c":47.98,"h":48.25,"l":47.97,"n":2129,"o":48.2175,"t":"2026-09-25T19:45:00Z","v":95207,"vw":48.033108},{"c":47.97,"h":47.97,"l":47.97,"n":21,"o":47.97,"t":"2026-09-25T20:00:00Z","v":121369,"vw":47.97},{"c":47.57,"h":47.77,"l":47,"n":214,"o":47.5,"t":"2026-09-28T13:30:00Z","v":14084,"vw":47.396225},{"c":47.535,"h":47.73,"l":47.535,"n":234,"o":47.73,"t":"2026-09-28T13:45:00Z","v":7832,"vw":47.621964},{"c":47.745,"h":47.85,"l":47.71,"n":212,"o":47.71,"t":"2026-09-28T14:00:00Z","v":5544,"vw":47.758045},{"c":47.83,"h":47.83,"l":47.61,"n":184,"o":47.7,"t":"2026-09-28T14:15:00Z","v":6451,"vw":47.716682},{"c":47.77,"h":47.815,"l":47.75,"n":216,"o":47.81,"t":"2026-09-28T14:30:00Z","v":6724,"vw":47.777723},{"c":47.59,"h":47.77,"l":47.59,"n":146,"o":47.77,"t":"2026-09-28T14:45:00Z","v":4889,"vw":47.673748},{"c":47.335,"h":47.52,"l":47.335,"n":88,"o":47.52,"t":"2026-09-28T15:00:00Z","v":3173,"vw":47.398333},{"c":47.275,"h":47.38,"l":47.205,"n":308,"o":47.32,"t":"2026-09-28T15:15:00Z","v":9617,"vw":47.286035},{"c":47.31,"h":47.35,"l":47.2622,"n":296,"o":47.29,"t":"2026-09-28T15:30:00Z","v":9619,"vw":47.299037},{"c":47.14,"h":47.27,"l":47.1,"n":239,"o":47.27,"t":"2026-09-28T15:45:00Z","v":5853,"vw":47.147012},{"c":47.22,"h":47.22,"l":47.12,"n":196,"o":47.18,"t":"2026-09-28T16:00:00Z","v":5608,"vw":47.182582},{"c":47.57,"h":47.62,"l":47.15,"n":422,"o":47.22,"t":"2026-09-28T16:15:00Z","v":13414,"vw":47.316721},{"c":47.285,"h":47.56,"l":47.21,"n":267,"o":47.56,"t":"2026-09-28T16:30:00Z","v":8368,"vw":47.304135},{"c":47.25,"h":47.36,"l":47.1,"n":243,"o":47.35,"t":"2026-09-28T16:45:00Z","v":8033,"vw":47.237195},{"c":47.4,"h":47.57,"l":47.11,"n":420,"o":47.25,"t":"2026-09-28T17:00:00Z","v":13570,"vw":47.28133},{"c":47.43,"h":47.51,"l":47.35,"n":284,"o":47.4,"t":"2026-09-28T17:15:00Z","v":10204,"vw":47.430371},{"c":47.57,"h":47.57,"l":47.41,"n":209,"o":47.5,"t":"2026-09-28T17:30:00Z","v":4597,"vw":47.476389},{"c":47.61,"h":47.69,"l":47.59,"n":289,"o":47.62,"t":"2026-09-28T17:45:00Z","v":8515,"vw":47.635531},{"c":47.745,"h":47.745,"l":47.61,"n":247,"o":47.615,"t":"2026-09-28T18:00:00Z","v":9634,"vw":47.651433},{"c":47.9,"h":47.9,"l":47.66,"n":369,"o":47.78,"t":"2026-09-28T18:15:00Z","v":16765,"vw":47.711274},{"c":47.77,"h":47.92,"l":47.74,"n":366,"o":47.92,"t":"2026-09-28T18:30:00Z","v":10608,"vw":47.820034},{"c":47.68,"h":47.83,"l":47.645,"n":363,"o":47.75,"t":"2026-09-28T18:45:00Z","v":13064,"vw":47.7267},{"c":47.53,"h":47.63,"l":47.52,"n":381,"o":47.63,"t":"2026-09-28T19:00:00Z","v":15181,"vw":47.564455},{"c":47.61,"h":47.61,"l":47.4801,"n":443,"o":47.51,"t":"2026-09-28T19:15:00Z","v":10712,"vw":47.529475},{"c":47.61,"h":47.65,"l":47.6,"n":557,"o":47.615,"t":"2026-09-28T19:30:00Z","v":16255,"vw":47.625506},{"c":47.56,"h":47.7,"l":47.52,"n":1680,"o":47.62,"t":"2026-09-28T19:45:00Z","v":85906,"vw":47.583618},{"c":47.69,"h":47.69,"l":47.53,"n":25,"o":47.53,"t":"2026-09-28T20:00:00Z","v":138809,"vw":47.530239},{"c":47.49,"h":47.59,"l":47.24,"n":205,"o":47.55,"t":"2026-09-29T13:30:00Z","v":12580,"vw":47.444593},{"c":47.415,"h":47.59,"l":47.27,"n":138,"o":47.535,"t":"2026-09-29T13:45:00Z","v":13817,"vw":47.448636},{"c":47.31,"h":47.53,"l":47.3,"n":312,"o":47.385,"t":"2026-09-29T14:00:00Z","v":21683,"vw":47.383228},{"c":46.84,"h":47.35,"l":46.84,"n":328,"o":47.3,"t":"2026-09-29T14:15:00Z","v":14381,"vw":47.186468},{"c":46.78,"h":46.89,"l":46.65,"n":294,"o":46.88,"t":"2026-09-29T14:30:00Z","v":13391,"vw":46.804957},{"c":46.6,"h":46.83,"l":46.6,"n":371,"o":46.775,"t":"2026-09-29T14:45:00Z","v":30156,"vw":46.767258},{"c":46.35,"h":46.57,"l":46.35,"n":306,"o":46.55,"t":"2026-09-29T15:00:00Z","v":10999,"vw":46.453189},{"c":46.36,"h":46.42,"l":46.23,"n":348,"o":46.3781,"t":"2026-09-29T15:15:00Z","v":12521,"vw":46.320743},{"c":46.4,"h":46.435,"l":46.37,"n":212,"o":46.41,"t":"2026-09-29T15:30:00Z","v":5767,"vw":46.400453},{"c":46.35,"h":46.51,"l":46.305,"n":352,"o":46.415,"t":"2026-09-29T15:45:00Z","v":12667,"vw":46.390258},{"c":46.48,"h":46.53,"l":46.14,"n":583,"o":46.35,"t":"2026-09-29T16:00:00Z","v":91650,"vw":46.375221},{"c":46.42,"h":46.52,"l":46.42,"n":274,"o":46.44,"t":"2026-09-29T16:15:00Z","v":13071,"vw":46.466969},{"c":46.395,"h":46.465,"l":46.37,"n":318,"o":46.44,"t":"2026-09-29T16:30:00Z","v":13058,"vw":46.410194},{"c":46.36,"h":46.41,"l":46.31,"n":507,"o":46.37,"t":"2026-09-29T16:45:00Z","v":21631,"vw":46.365264},{"c":46.29,"h":46.38,"l":46.22,"n":432,"o":46.34,"t":"2026-09-29T17:00:00Z","v":18695,"vw":46.298027},{"c":46.295,"h":46.3,"l":46.2,"n":395,"o":46.255,"t":"2026-09-29T17:15:00Z","v":14353,"vw":46.2491},{"c":46.375,"h":46.38,"l":46.295,"n":378,"o":46.295,"t":"2026-09-29T17:30:00Z","v":12216,"vw":46.329974},{"c":46.35,"h":46.435,"l":46.35,"n":341,"o":46.375,"t":"2026-09-29T17:45:00Z","v":11673,"vw":46.379327},{"c":46.26,"h":46.53,"l":46.26,"n":590,"o":46.36,"t":"2026-09-29T18:00:00Z","v":25186,"vw":46.410449},{"c":46.1101,"h":46.35,"l":46.1,"n":487,"o":46.28,"t":"2026-09-29T18:15:00Z","v":19438,"vw":46.247201},{"c":46.185,"h":46.35,"l":46.03,"n":852,"o":46.14,"t":"2026-09-29T18:30:00Z","v":54969,"vw":46.154374},{"c":46.16,"h":46.21,"l":46.09,"n":517,"o":46.195,"t":"2026-09-29T18:45:00Z","v":22473,"vw":46.156571},{"c":46.24,"h":46.325,"l":46.165,"n":439,"o":46.165,"t":"2026-09-29T19:00:00Z","v":21508,"vw":46.228595},{"c":46.27,"h":46.27,"l":46.2,"n":758,"o":46.24,"t":"2026-09-29T19:15:00Z","v":36547,"vw":46.240289},{"c":46.265,"h":46.33,"l":46.17,"n":873,"o":46.26,"t":"2026-09-29T19:30:00Z","v":29604,"vw":46.250352},{"c":46.3,"h":46.43,"l":46.16,"n":2441,"o":46.25,"t":"2026-09-29T19:45:00Z","v":136334,"vw":46.289173},{"c":46.285,"h":46.285,"l":46.285,"n":34,"o":46.285,"t":"2026-09-29T20:00:00Z","v":111746,"vw":46.285},{"c":45.81,"h":46.465,"l":45.8,"n":394,"o":46.3,"t":"2026-09-30T13:30:00Z","v":29993,"vw":46.141994},{"c":45.94,"h":46.09,"l":45.63,"n":258,"o":45.63,"t":"2026-09-30T13:45:00Z","v":12241,"vw":45.947511},{"c":46.02,"h":46.05,"l":45.86,"n":446,"o":45.86,"t":"2026-09-30T14:00:00Z","v":16051,"vw":45.930371},{"c":45.865,"h":46.125,"l":45.865,"n":328,"o":46.03,"t":"2026-09-30T14:15:00Z","v":12496,"vw":46.023161},{"c":45.88,"h":46.06,"l":45.745,"n":830,"o":45.86,"t":"2026-09-30T14:30:00Z","v":75746,"vw":45.883825},{"c":45.92,"h":45.98,"l":45.87,"n":712,"o":45.9,"t":"2026-09-30T14:45:00Z","v":55270,"vw":45.942743},{"c":45.83,"h":45.97,"l":45.83,"n":417,"o":45.92,"t":"2026-09-30T15:00:00Z","v":18771,"vw":45.898819},{"c":45.6,"h":45.85,"l":45.55,"n":442,"o":45.755,"t":"2026-09-30T15:15:00Z","v":14174,"vw":45.674373},{"c":45.345,"h":45.6,"l":45.335,"n":373,"o":45.59,"t":"2026-09-30T15:30:00Z","v":13206,"vw":45.468264},{"c":45.575,"h":45.575,"l":45.33,"n":387,"o":45.37,"t":"2026-09-30T15:45:00Z","v":13583,"vw":45.405523},{"c":45.795,"h":45.795,"l":45.62,"n":238,"o":45.625,"t":"2026-09-30T16:00:00Z","v":7129,"vw":45.699681},{"c":46.035,"h":46.04,"l":45.795,"n":266,"o":45.8,"t":"2026-09-30T16:15:00Z","v":9636,"vw":45.890265},{"c":45.85,"h":45.98,"l":45.83,"n":389,"o":45.98,"t":"2026-09-30T16:30:00Z","v":17099,"vw":45.887222},{"c":45.94,"h":45.94,"l":45.82,"n":163,"o":45.83,"t":"2026-09-30T16:45:00Z","v":5827,"vw":45.855915},{"c":46.005,"h":46.06,"l":45.92,"n":361,"o":45.955,"t":"2026-09-30T17:00:00Z","v":22119,"vw":46.02079},{"c":46.07,"h":46.09,"l":45.96,"n":449,"o":45.97,"t":"2026-09-30T17:15:00Z","v":25799,"vw":46.035377},{"c":46.16,"h":46.16,"l":46.04,"n":382,"o":46.07,"t":"2026-09-30T17:30:00Z","v":22589,"vw":46.082809},{"c":46.23,"h":46.245,"l":46.14,"n":289,"o":46.16,"t":"2026-09-30T17:45:00Z","v":12960,"vw":46.202742},{"c":46.025,"h":46.265,"l":46.02,"n":351,"o":46.235,"t":"2026-09-30T18:00:00Z","v":17463,"vw":46.159881},{"c":45.92,"h":46.06,"l":45.84,"n":326,"o":46.025,"t":"2026-09-30T18:15:00Z","v":15922,"vw":45.964158},{"c":45.975,"h":45.995,"l":45.895,"n":314,"o":45.94,"t":"2026-09-30T18:30:00Z","v":12606,"vw":45.943545},{"c":45.82,"h":46.02,"l":45.82,"n":406,"o":45.96,"t":"2026-09-30T18:45:00Z","v":19050,"vw":45.909035},{"c":45.885,"h":45.91,"l":45.69,"n":492,"o":45.845,"t":"2026-09-30T19:00:00Z","v":35960,"vw":45.767276},{"c":45.935,"h":45.96,"l":45.85,"n":502,"o":45.88,"t":"2026-09-30T19:15:00Z","v":19516,"vw":45.913156},{"c":46.085,"h":46.2,"l":45.935,"n":899,"o":45.935,"t":"2026-09-30T19:30:00Z","v":49303,"vw":46.052831},{"c":45.78,"h":46.11,"l":45.78,"n":1994,"o":46.085,"t":"2026-09-30T19:45:00Z","v":100767,"vw":45.906339},{"c":45.81,"h":45.81,"l":45.81,"n":38,"o":45.81,"t":"2026-09-30T20:00:00Z","v":198406,"vw":45.81},{"c":45.485,"h":46.03,"l":45.43,"n":317,"o":45.8,"t":"2026-10-01T13:30:00Z","v":16906,"vw":45.749856},{"c":45.65,"h":45.74,"l":45.53,"n":203,"o":45.54,"t":"2026-10-01T13:45:00Z","v":6138,"vw":45.578733},{"c":45.83,"h":45.84,"l":45.55,"n":314,"o":45.645,"t":"2026-10-01T14:00:00Z","v":12374,"vw":45.674376},{"c":45.53,"h":45.89,"l":45.53,"n":490,"o":45.845,"t":"2026-10-01T14:15:00Z","v":63437,"vw":45.657657},{"c":45.64,"h":45.72,"l":45.46,"n":467,"o":45.63,"t":"2026-10-01T14:30:00Z","v":23745,"vw":45.631126},{"c":45.565,"h":45.635,"l":45.42,"n":405,"o":45.635,"t":"2026-10-01T14:45:00Z","v":11491,"vw":45.532366},{"c":45.66,"h":45.72,"l":45.39,"n":356,"o":45.565,"t":"2026-10-01T15:00:00Z","v":15709,"vw":45.585355},{"c":45.79,"h":45.91,"l":45.65,"n":435,"o":45.65,"t":"2026-10-01T15:15:00Z","v":51703,"vw":45.710706},{"c":45.92,"h":46.01,"l":45.75,"n":249,"o":45.77,"t":"2026-10-01T15:30:00Z","v":8366,"vw":45.89325},{"c":46.18,"h":46.18,"l":45.9875,"n":116,"o":46,"t":"2026-10-01T15:45:00Z","v":3231,"vw":46.052077},{"c":46.3625,"h":46.3625,"l":46.23,"n":115,"o":46.32,"t":"2026-10-01T16:00:00Z","v":5952,"vw":46.302522},{"c":46.58,"h":46.58,"l":46.38,"n":238,"o":46.38,"t":"2026-10-01T16:15:00Z","v":7759,"vw":46.478677},{"c":46.75,"h":46.79,"l":46.68,"n":269,"o":46.68,"t":"2026-10-01T16:30:00Z","v":9539,"vw":46.742988},{"c":46.58,"h":46.765,"l":46.535,"n":206,"o":46.75,"t":"2026-10-01T16:45:00Z","v":8868,"vw":46.64799},{"c":46.56,"h":46.685,"l":46.53,"n":250,"o":46.585,"t":"2026-10-01T17:00:00Z","v":11677,"vw":46.579258},{"c":46.7,"h":46.75,"l":46.52,"n":242,"o":46.55,"t":"2026-10-01T17:15:00Z","v":9241,"vw":46.623341},{"c":46.85,"h":46.85,"l":46.71,"n":239,"o":46.72,"t":"2026-10-01T17:30:00Z","v":8134,"vw":46.765834},{"c":46.53,"h":46.805,"l":46.45,"n":271,"o":46.79,"t":"2026-10-01T17:45:00Z","v":10042,"vw":46.630659},{"c":46.4,"h":46.55,"l":46.39,"n":389,"o":46.55,"t":"2026-10-01T18:00:00Z","v":22374,"vw":46.489647},{"c":46.4,"h":46.47,"l":46.355,"n":590,"o":46.435,"t":"2026-10-01T18:15:00Z","v":28328,"vw":46.421123},{"c":46.36,"h":46.5,"l":46.36,"n":414,"o":46.39,"t":"2026-10-01T18:30:00Z","v":18157,"vw":46.450624},{"c":46.39,"h":46.43,"l":46.235,"n":421,"o":46.35,"t":"2026-10-01T18:45:00Z","v":13029,"vw":46.308814},{"c":46.25,"h":46.39,"l":46.25,"n":511,"o":46.39,"t":"2026-10-01T19:00:00Z","v":21822,"vw":46.30934},{"c":46.37,"h":46.37,"l":46.22,"n":544,"o":46.25,"t":"2026-10-01T19:15:00Z","v":20839,"vw":46.28255},{"c":46.12,"h":46.4,"l":46.12,"n":956,"o":46.38,"t":"2026-10-01T19:30:00Z","v":34295,"vw":46.287199},{"c":46.19,"h":46.31,"l":46.05,"n":2618,"o":46.12,"t":"2026-10-01T19:45:00Z","v":132977,"vw":46.177342},{"c":46.19,"h":46.19,"l":46.19,"n":34,"o":46.19,"t":"2026-10-01T20:00:00Z","v":187455,"vw":46.19},{"c":46.18,"h":46.18,"l":46.18,"n":5,"o":46.18,"t":"2026-10-02T08:00:00Z","v":224,"vw":46.18},{"c":46.805,"h":47,"l":46.42,"n":334,"o":46.8,"t":"2026-10-02T13:30:00Z","v":27083,"vw":46.891816},{"c":46.715,"h":46.99,"l":46.715,"n":398,"o":46.87,"t":"2026-10-02T13:45:00Z","v":20074,"vw":46.886523},{"c":46.74,"h":46.77,"l":46.55,"n":650,"o":46.67,"t":"2026-10-02T14:00:00Z","v":37540,"vw":46.659553},{"c":47.055,"h":47.07,"l":46.63,"n":242,"o":46.7,"t":"2026-10-02T14:15:00Z","v":6800,"vw":46.790108},{"c":47,"h":47.035,"l":46.835,"n":345,"o":47.03,"t":"2026-10-02T14:30:00Z","v":10821,"vw":46.932634},{"c":46.87,"h":46.975,"l":46.86,"n":367,"o":46.95,"t":"2026-10-02T14:45:00Z","v":11177,"vw":46.918685},{"c":46.62,"h":46.94,"l":46.49,"n":619,"o":46.94,"t":"2026-10-02T15:00:00Z","v":31330,"vw":46.674904},{"c":46.8,"h":46.8,"l":46.58,"n":487,"o":46.62,"t":"2026-10-02T15:15:00Z","v":22016,"vw":46.654234},{"c":46.98,"h":46.99,"l":46.82,"n":184,"o":46.82,"t":"2026-10-02T15:30:00Z","v":5129,"vw":46.893449},{"c":46.98,"h":47.005,"l":46.89,"n":481,"o":46.94,"t":"2026-10-02T15:45:00Z","v":22151,"vw":46.946561},{"c":47.08,"h":47.1,"l":46.77,"n":447,"o":46.99,"t":"2026-10-02T16:00:00Z","v":20014,"vw":46.894391},{"c":46.86,"h":47.22,"l":46.83,"n":550,"o":47.04,"t":"2026-10-02T16:15:00Z","v":34139,"vw":47.024106},{"c":46.8,"h":46.89,"l":46.77,"n":249,"o":46.87,"t":"2026-10-02T16:30:00Z","v":9068,"vw":46.836383},{"c":46.99,"h":47.09,"l":46.86,"n":382,"o":46.87,"t":"2026-10-02T16:45:00Z","v":20018,"vw":47.011704},{"c":47.05,"h":47.11,"l":47,"n":330,"o":47,"t":"2026-10-02T17:00:00Z","v":10454,"vw":47.063694},{"c":47.06,"h":47.13,"l":47.04,"n":449,"o":47.07,"t":"2026-10-02T17:15:00Z","v":15166,"vw":47.09271},{"c":47.05,"h":47.14,"l":47.045,"n":267,"o":47.07,"t":"2026-10-02T17:30:00Z","v":10766,"vw":47.081438},{"c":47.02,"h":47.07,"l":46.99,"n":519,"o":47.065,"t":"2026-10-02T17:45:00Z","v":19072,"vw":47.044479},{"c":47.075,"h":47.1,"l":46.98,"n":441,"o":47.025,"t":"2026-10-02T18:00:00Z","v":17917,"vw":47.024536},{"c":47.08,"h":47.105,"l":47.03,"n":492,"o":47.085,"t":"2026-10-02T18:15:00Z","v":16143,"vw":47.057683},{"c":47.08,"h":47.12,"l":47.035,"n":407,"o":47.08,"t":"2026-10-02T18:30:00Z","v":13089,"vw":47.070954},{"c":47.13,"h":47.135,"l":47,"n":581,"o":47.115,"t":"2026-10-02T18:45:00Z","v":24530,"vw":47.045527},{"c":47.17,"h":47.17,"l":47.1,"n":462,"o":47.12,"t":"2026-10-02T19:00:00Z","v":14092,"vw":47.13017},{"c":47.23,"h":47.26,"l":47.15,"n":526,"o":47.16,"t":"2026-10-02T19:15:00Z","v":19897,"vw":47.198437},{"c":47.28,"h":47.31,"l":47.2,"n":909,"o":47.23,"t":"2026-10-02T19:30:00Z","v":35933,"vw":47.265205},{"c":47.209,"h":47.32,"l":47.02,"n":2059,"o":47.26,"t":"2026-10-02T19:45:00Z","v":95833,"vw":47.208117},{"c":47.18,"h":47.18,"l":47.18,"n":35,"o":47.18,"t":"2026-10-02T20:00:00Z","v":186525,"vw":47.18},{"c":46.85,"h":47.5,"l":46.41,"n":275,"o":47.2,"t":"2026-10-05T13:30:00Z","v":26275,"vw":47.125406},{"c":46.81,"h":46.8725,"l":46.63,"n":189,"o":46.76,"t":"2026-10-05T13:45:00Z","v":6306,"vw":46.729554},{"c":47.12,"h":47.165,"l":46.91,"n":276,"o":46.915,"t":"2026-10-05T14:00:00Z","v":8606,"vw":47.036073},{"c":47.24,"h":47.38,"l":47.13,"n":154,"o":47.13,"t":"2026-10-05T14:15:00Z","v":6589,"vw":47.247122},{"c":47.05,"h":47.27,"l":47.01,"n":327,"o":47.27,"t":"2026-10-05T14:30:00Z","v":7529,"vw":47.120865},{"c":47.195,"h":47.2,"l":47.065,"n":358,"o":47.065,"t":"2026-10-05T14:45:00Z","v":11027,"vw":47.134732},{"c":47.235,"h":47.27,"l":47.14,"n":311,"o":47.185,"t":"2026-10-05T15:00:00Z","v":8373,"vw":47.183298},{"c":47.26,"h":47.325,"l":47.17,"n":457,"o":47.19,"t":"2026-10-05T15:15:00Z","v":13941,"vw":47.223428},{"c":47.28,"h":47.33,"l":47.26,"n":126,"o":47.285,"t":"2026-10-05T15:30:00Z","v":3541,"vw":47.298698},{"c":47.265,"h":47.28,"l":47.205,"n":320,"o":47.25,"t":"2026-10-05T15:45:00Z","v":8252,"vw":47.237935},{"c":47.525,"h":47.54,"l":47.27,"n":392,"o":47.27,"t":"2026-10-05T16:00:00Z","v":13056,"vw":47.443426},{"c":47.6,"h":47.6,"l":47.5,"n":238,"o":47.52,"t":"2026-10-05T16:15:00Z","v":10099,"vw":47.556219},{"c":47.69,"h":47.7,"l":47.57,"n":214,"o":47.57,"t":"2026-10-05T16:30:00Z","v":5786,"vw":47.634887},{"c":47.66,"h":47.67,"l":47.61,"n":328,"o":47.67,"t":"2026-10-05T16:45:00Z","v":8601,"vw":47.641841},{"c":47.58,"h":47.65,"l":47.58,"n":242,"o":47.64,"t":"2026-10-05T17:00:00Z","v":9029,"vw":47.6024},{"c":47.58,"h":47.67,"l":47.53,"n":392,"o":47.63,"t":"2026-10-05T17:15:00Z","v":12014,"vw":47.598429},{"c":47.52,"h":47.635,"l":47.43,"n":361,"o":47.585,"t":"2026-10-05T17:30:00Z","v":13456,"vw":47.532162},{"c":47.67,"h":47.69,"l":47.505,"n":230,"o":47.505,"t":"2026-10-05T17:45:00Z","v":5856,"vw":47.603711},{"c":47.635,"h":47.7,"l":47.6,"n":315,"o":47.7,"t":"2026-10-05T18:00:00Z","v":10886,"vw":47.657215},{"c":47.59,"h":47.65,"l":47.58,"n":272,"o":47.63,"t":"2026-10-05T18:15:00Z","v":6913,"vw":47.613316},{"c":47.56,"h":47.61,"l":47.535,"n":324,"o":47.59,"t":"2026-10-05T18:30:00Z","v":8170,"vw":47.578425},{"c":47.5,"h":47.545,"l":47.44,"n":429,"o":47.545,"t":"2026-10-05T18:45:00Z","v":9270,"vw":47.476017},{"c":47.54,"h":47.56,"l":47.46,"n":259,"o":47.52,"t":"2026-10-05T19:00:00Z","v":7282,"vw":47.501716},{"c":47.53,"h":47.59,"l":47.52,"n":281,"o":47.55,"t":"2026-10-05T19:15:00Z","v":7159,"vw":47.539528},{"c":47.47,"h":47.55,"l":47.43,"n":625,"o":47.54,"t":"2026-10-05T19:30:00Z","v":18016,"vw":47.480346},{"c":47.19,"h":47.455,"l":46.9,"n":2258,"o":47.45,"t":"2026-10-05T19:45:00Z","v":112793,"vw":47.141917},{"c":47.16,"h":47.18,"l":47.16,"n":36,"o":47.18,"t":"2026-10-05T20:00:00Z","v":258295,"vw":47.160042},{"c":47.165,"h":47.665,"l":47.07,"n":295,"o":47.42,"t":"2026-10-06T13:30:00Z","v":20250,"vw":47.396021},{"c":47.39,"h":47.39,"l":47.1,"n":112,"o":47.1,"t":"2026-10-06T13:45:00Z","v":5311,"vw":47.18457},{"c":47.34,"h":47.41,"l":47.27,"n":284,"o":47.33,"t":"2026-10-06T14:00:00Z","v":10308,"vw":47.315746},{"c":47.08,"h":47.34,"l":47.08,"n":129,"o":47.34,"t":"2026-10-06T14:15:00Z","v":3639,"vw":47.251155},{"c":47.185,"h":47.3,"l":47.1,"n":169,"o":47.1,"t":"2026-10-06T14:30:00Z","v":3875,"vw":47.225925},{"c":47.005,"h":47.28,"l":47.005,"n":236,"o":47.28,"t":"2026-10-06T14:45:00Z","v":7788,"vw":47.124272},{"c":47.165,"h":47.1725,"l":47.01,"n":310,"o":47.04,"t":"2026-10-06T15:00:00Z","v":9584,"vw":47.095586},{"c":47.31,"h":47.44,"l":47.155,"n":379,"o":47.2,"t":"2026-10-06T15:15:00Z","v":15405,"vw":47.322296},{"c":47.34,"h":47.37,"l":47.26,"n":317,"o":47.33,"t":"2026-10-06T15:30:00Z","v":7857,"vw":47.315569},{"c":47.19,"h":47.36,"l":47.18,"n":250,"o":47.36,"t":"2026-10-06T15:45:00Z","v":7719,"vw":47.251277},{"c":47.27,"h":47.27,"l":47.17,"n":157,"o":47.17,"t":"2026-10-06T16:00:00Z","v":3414,"vw":47.208796},{"c":47.23,"h":47.28,"l":47.18,"n":234,"o":47.2,"t":"2026-10-06T16:15:00Z","v":5666,"vw":47.219662},{"c":47.2,"h":47.245,"l":47.19,"n":183,"o":47.24,"t":"2026-10-06T16:30:00Z","v":5006,"vw":47.2164},{"c":47.1,"h":47.18,"l":47.1,"n":228,"o":47.18,"t":"2026-10-06T16:45:00Z","v":7180,"vw":47.138615},{"c":47.12,"h":47.17,"l":47.07,"n":328,"o":47.1,"t":"2026-10-06T17:00:00Z","v":7572,"vw":47.113397},{"c":47.15,"h":47.15,"l":47.07,"n":203,"o":47.09,"t":"2026-10-06T17:15:00Z","v":4632,"vw":47.106848},{"c":47.05,"h":47.11,"l":47.03,"n":171,"o":47.09,"t":"2026-10-06T17:30:00Z","v":6409,"vw":47.072667},{"c":47.04,"h":47.08,"l":47.03,"n":218,"o":47.03,"t":"2026-10-06T17:45:00Z","v":4779,"vw":47.053924},{"c":47.13,"h":47.13,"l":47.02,"n":255,"o":47.05,"t":"2026-10-06T18:00:00Z","v":6591,"vw":47.042986},{"c":47.04,"h":47.13,"l":47.04,"n":367,"o":47.11,"t":"2026-10-06T18:15:00Z","v":10277,"vw":47.085313},{"c":47.11,"h":47.11,"l":47.0401,"n":241,"o":47.0401,"t":"2026-10-06T18:30:00Z","v":5013,"vw":47.077055},{"c":47.1,"h":47.11,"l":47.05,"n":382,"o":47.095,"t":"2026-10-06T18:45:00Z","v":12285,"vw":47.083856},{"c":47.045,"h":47.115,"l":47.03,"n":418,"o":47.115,"t":"2026-10-06T19:00:00Z","v":9317,"vw":47.071066},{"c":47.04,"h":47.08,"l":47.01,"n":408,"o":47.06,"t":"2026-10-06T19:15:00Z","v":11061,"vw":47.032407},{"c":46.945,"h":47.045,"l":46.945,"n":926,"o":47.04,"t":"2026-10-06T19:30:00Z","v":35991,"vw":46.99716},{"c":47.06,"h":47.12,"l":46.92,"n":1734,"o":46.945,"t":"2026-10-06T19:45:00Z","v":63287,"vw":47.057666},{"c":47.05,"h":47.05,"l":47.05,"n":38,"o":47.05,"t":"2026-10-06T20:00:00Z","v":175838,"vw":47.05},{"c":46.84,"h":46.84,"l":46.84,"n":1,"o":46.84,"t":"2026-10-07T08:00:00Z","v":100,"vw":46.84},{"c":47,"h":47,"l":47,"n":5,"o":47,"t":"2026-10-07T10:00:00Z","v":504,"vw":47},{"c":46.95,"h":47.01,"l":46.95,"n":6,"o":47.01,"t":"2026-10-07T10:30:00Z","v":504,"vw":46.998},{"c":46.28,"h":46.55,"l":46.25,"n":70,"o":46.35,"t":"2026-10-07T13:30:00Z","v":10982,"vw":46.35282},{"c":46.01,"h":46.24,"l":46.01,"n":216,"o":46.23,"t":"2026-10-07T13:45:00Z","v":5812,"vw":46.153138},{"c":45.9,"h":46.04,"l":45.885,"n":213,"o":46.02,"t":"2026-10-07T14:00:00Z","v":6427,"vw":45.950674},{"c":45.64,"h":45.96,"l":45.62,"n":385,"o":45.94,"t":"2026-10-07T14:15:00Z","v":12213,"vw":45.80338},{"c":45.52,"h":45.625,"l":45.52,"n":196,"o":45.625,"t":"2026-10-07T14:30:00Z","v":4403,"vw":45.580801},{"c":45.35,"h":45.36,"l":45.26,"n":185,"o":45.35,"t":"2026-10-07T14:45:00Z","v":4641,"vw":45.307807},{"c":45.39,"h":45.46,"l":45.36,"n":257,"o":45.36,"t":"2026-10-07T15:00:00Z","v":9564,"vw":45.397164},{"c":45.125,"h":45.365,"l":44.98,"n":422,"o":45.365,"t":"2026-10-07T15:15:00Z","v":17543,"vw":45.200685},{"c":44.95,"h":45.16,"l":44.93,"n":421,"o":45.125,"t":"2026-10-07T15:30:00Z","v":16125,"vw":45.053061},{"c":45.0099,"h":45.0099,"l":44.79,"n":409,"o":44.9651,"t":"2026-10-07T15:45:00Z","v":18005,"vw":44.930649},{"c":44.855,"h":44.99,"l":44.81,"n":254,"o":44.99,"t":"2026-10-07T16:00:00Z","v":11727,"vw":44.898169},{"c":44.965,"h":44.99,"l":44.88,"n":181,"o":44.88,"t":"2026-10-07T16:15:00Z","v":5031,"vw":44.931984},{"c":45.025,"h":45.025,"l":44.91,"n":290,"o":44.94,"t":"2026-10-07T16:30:00Z","v":10086,"vw":44.944251},{"c":45.12,"h":45.13,"l":45.08,"n":165,"o":45.09,"t":"2026-10-07T16:45:00Z","v":7125,"vw":45.106029},{"c":45.152,"h":45.19,"l":45.04,"n":298,"o":45.105,"t":"2026-10-07T17:00:00Z","v":9906,"vw":45.124172},{"c":45.28,"h":45.28,"l":45.12,"n":410,"o":45.12,"t":"2026-10-07T17:15:00Z","v":21681,"vw":45.150596},{"c":45.39,"h":45.415,"l":45.2,"n":272,"o":45.27,"t":"2026-10-07T17:30:00Z","v":9991,"vw":45.2528},{"c":45.23,"h":45.445,"l":45.22,"n":340,"o":45.42,"t":"2026-10-07T17:45:00Z","v":11174,"vw":45.326523},{"c":45.16,"h":45.29,"l":45.16,"n":329,"o":45.255,"t":"2026-10-07T18:00:00Z","v":8132,"vw":45.247652},{"c":45.21,"h":45.27,"l":45.15,"n":461,"o":45.16,"t":"2026-10-07T18:15:00Z","v":15927,"vw":45.196876},{"c":45.13,"h":45.25,"l":45.13,"n":319,"o":45.23,"t":"2026-10-07T18:30:00Z","v":6986,"vw":45.206769},{"c":45.145,"h":45.2,"l":45.14,"n":430,"o":45.155,"t":"2026-10-07T18:45:00Z","v":11697,"vw":45.164419},{"c":45.06,"h":45.155,"l":45.035,"n":445,"o":45.155,"t":"2026-10-07T19:00:00Z","v":12607,"vw":45.081772},{"c":45.16,"h":45.16,"l":45.02,"n":615,"o":45.06,"t":"2026-10-07T19:15:00Z","v":14331,"vw":45.074686},{"c":45.05,"h":45.2,"l":45.05,"n":699,"o":45.19,"t":"2026-10-07T19:30:00Z","v":24113,"vw":45.159136},{"c":45.17,"h":45.18,"l":44.98,"n":2200,"o":45.01,"t":"2026-10-07T19:45:00Z","v":120961,"vw":45.114353},{"c":45.01,"h":45.13,"l":45.01,"n":47,"o":45.13,"t":"2026-10-07T20:00:00Z","v":153634,"vw":45.129846},{"c":44.98,"h":45.44,"l":44.78,"n":344,"o":44.95,"t":"2026-10-08T13:30:00Z","v":13547,"vw":44.966277},{"c":45.15,"h":45.18,"l":45.005,"n":154,"o":45.005,"t":"2026-10-08T13:45:00Z","v":4137,"vw":45.090696},{"c":45.06,"h":45.195,"l":45.06,"n":237,"o":45.165,"t":"2026-10-08T14:00:00Z","v":9216,"vw":45.125694},{"c":44.98,"h":45.14,"l":44.96,"n":256,"o":45.055,"t":"2026-10-08T14:15:00Z","v":10876,"vw":45.073092},{"c":44.83,"h":45.06,"l":44.83,"n":261,"o":44.97,"t":"2026-10-08T14:30:00Z","v":6208,"vw":44.940714},{"c":44.9,"h":44.97,"l":44.83,"n":303,"o":44.84,"t":"2026-10-08T14:45:00Z","v":11784,"vw":44.893454},{"c":44.78,"h":44.9,"l":44.775,"n":233,"o":44.845,"t":"2026-10-08T15:00:00Z","v":7833,"vw":44.841895},{"c":44.88,"h":44.9,"l":44.72,"n":225,"o":44.76,"t":"2026-10-08T15:15:00Z","v":7029,"vw":44.787862},{"c":44.805,"h":44.91,"l":44.805,"n":278,"o":44.9,"t":"2026-10-08T15:30:00Z","v":12332,"vw":44.862106},{"c":44.835,"h":44.9,"l":44.81,"n":411,"o":44.835,"t":"2026-10-08T15:45:00Z","v":18953,"vw":44.850338},{"c":44.81,"h":44.87,"l":44.79,"n":438,"o":44.87,"t":"2026-10-08T16:00:00Z","v":18041,"vw":44.826271},{"c":44.83,"h":45.08,"l":44.78,"n":673,"o":44.8,"t":"2026-10-08T16:15:00Z","v":34605,"vw":44.911434},{"c":44.84,"h":44.9,"l":44.8,"n":602,"o":44.86,"t":"2026-10-08T16:30:00Z","v":23930,"vw":44.846385},{"c":45.07,"h":45.09,"l":44.8,"n":352,"o":44.85,"t":"2026-10-08T16:45:00Z","v":16707,"vw":44.896383},{"c":44.99,"h":45.05,"l":44.91,"n":379,"o":45.05,"t":"2026-10-08T17:00:00Z","v":16492,"vw":44.967156},{"c":44.945,"h":45.07,"l":44.9,"n":836,"o":44.97,"t":"2026-10-08T17:15:00Z","v":34867,"vw":44.973947},{"c":45.03,"h":45.06,"l":44.92,"n":610,"o":44.95,"t":"2026-10-08T17:30:00Z","v":26706,"vw":44.977327},{"c":45.13,"h":45.15,"l":44.98,"n":381,"o":45.12,"t":"2026-10-08T17:45:00Z","v":16051,"vw":45.050628},{"c":45.17,"h":45.175,"l":45.07,"n":289,"o":45.12,"t":"2026-10-08T18:00:00Z","v":9746,"vw":45.134663},{"c":44.95,"h":45.2,"l":44.95,"n":341,"o":45.195,"t":"2026-10-08T18:15:00Z","v":11537,"vw":45.100053},{"c":44.97,"h":45,"l":44.92,"n":427,"o":44.95,"t":"2026-10-08T18:30:00Z","v":13762,"vw":44.964934},{"c":44.99,"h":45.005,"l":44.88,"n":494,"o":44.97,"t":"2026-10-08T18:45:00Z","v":21641,"vw":44.951697},{"c":45.13,"h":45.14,"l":45,"n":501,"o":45,"t":"2026-10-08T19:00:00Z","v":23940,"vw":45.045859},{"c":45.15,"h":45.2,"l":45.11,"n":551,"o":45.11,"t":"2026-10-08T19:15:00Z","v":20580,"vw":45.153748},{"c":45.1,"h":45.195,"l":45.08,"n":1060,"o":45.15,"t":"2026-10-08T19:30:00Z","v":36570,"vw":45.127406},{"c":45.14,"h":45.235,"l":45.07,"n":1987,"o":45.105,"t":"2026-10-08T19:45:00Z","v":96210,"vw":45.163302},{"c":45.16,"h":45.16,"l":45.16,"n":33,"o":45.16,"t":"2026-10-08T20:00:00Z","v":194324,"vw":45.16},{"c":44.86,"h":45.43,"l":44.86,"n":288,"o":45.33,"t":"2026-10-09T13:30:00Z","v":13684,"vw":45.156569},{"c":44.965,"h":44.965,"l":44.725,"n":69,"o":44.75,"t":"2026-10-09T13:45:00Z","v":2469,"vw":44.839442},{"c":45.065,"h":45.19,"l":45.04,"n":159,"o":45.08,"t":"2026-10-09T14:00:00Z","v":8008,"vw":45.117279},{"c":45.0625,"h":45.165,"l":45.0301,"n":136,"o":45.13,"t":"2026-10-09T14:15:00Z","v":4078,"vw":45.084963},{"c":44.835,"h":45.13,"l":44.8,"n":355,"o":45.06,"t":"2026-10-09T14:30:00Z","v":11124,"vw":45.026721},{"c":44.87,"h":44.96,"l":44.86,"n":327,"o":44.89,"t":"2026-10-09T14:45:00Z","v":12107,"vw":44.907295},{"c":44.98,"h":44.99,"l":44.91,"n":210,"o":44.91,"t":"2026-10-09T15:00:00Z","v":8015,"vw":44.950148},{"c":44.82,"h":45,"l":44.8,"n":344,"o":44.98,"t":"2026-10-09T15:15:00Z","v":17079,"vw":44.884741},{"c":44.59,"h":44.88,"l":44.47,"n":646,"o":44.875,"t":"2026-10-09T15:30:00Z","v":36217,"vw":44.66838},{"c":44.66,"h":44.67,"l":44.505,"n":331,"o":44.55,"t":"2026-10-09T15:45:00Z","v":16292,"vw":44.582808},{"c":44.56,"h":44.655,"l":44.48,"n":382,"o":44.64,"t":"2026-10-09T16:00:00Z","v":18450,"vw":44.583124},{"c":44.47,"h":44.62,"l":44.45,"n":320,"o":44.6,"t":"2026-10-09T16:15:00Z","v":10171,"vw":44.527552},{"c":44.48,"h":44.51,"l":44.42,"n":350,"o":44.47,"t":"2026-10-09T16:30:00Z","v":12946,"vw":44.458429},{"c":44.305,"h":44.48,"l":44.24,"n":429,"o":44.48,"t":"2026-10-09T16:45:00Z","v":17542,"vw":44.374192},{"c":44.27,"h":44.35,"l":44.24,"n":424,"o":44.32,"t":"2026-10-09T17:00:00Z","v":18579,"vw":44.303339},{"c":44.32,"h":44.39,"l":44.27,"n":308,"o":44.27,"t":"2026-10-09T17:15:00Z","v":11890,"vw":44.323255},{"c":44.3875,"h":44.44,"l":44.3,"n":315,"o":44.34,"t":"2026-10-09T17:30:00Z","v":14249,"vw":44.366212},{"c":44.5,"h":44.535,"l":44.36,"n":389,"o":44.37,"t":"2026-10-09T17:45:00Z","v":18719,"vw":44.42805},{"c":44.45,"h":44.53,"l":44.43,"n":538,"o":44.505,"t":"2026-10-09T18:00:00Z","v":26127,"vw":44.479425},{"c":44.56,"h":44.56,"l":44.44,"n":416,"o":44.46,"t":"2026-10-09T18:15:00Z","v":17542,"vw":44.504086},{"c":44.6,"h":44.615,"l":44.53,"n":412,"o":44.54,"t":"2026-10-09T18:30:00Z","v":14815,"vw":44.5668},{"c":44.635,"h":44.665,"l":44.58,"n":521,"o":44.58,"t":"2026-10-09T18:45:00Z","v":19376,"vw":44.625122},{"c":44.54,"h":44.68,"l":44.54,"n":516,"o":44.635,"t":"2026-10-09T19:00:00Z","v":20549,"vw":44.640282},{"c":44.505,"h":44.54,"l":44.43,"n":695,"o":44.54,"t":"2026-10-09T19:15:00Z","v":33519,"vw":44.503357},{"c":44.49,"h":44.555,"l":44.45,"n":898,"o":44.47,"t":"2026-10-09T19:30:00Z","v":34832,"vw":44.511065},{"c":44.53,"h":44.63,"l":44.5,"n":2035,"o":44.5151,"t":"2026-10-09T19:45:00Z","v":95982,"vw":44.5683},{"c":44.64,"h":44.64,"l":44.52,"n":43,"o":44.52,"t":"2026-10-09T20:00:00Z","v":113655,"vw":44.520214},{"c":44.34,"h":44.55,"l":44.2,"n":383,"o":44.32,"t":"2026-10-12T13:30:00Z","v":22093,"vw":44.351773},{"c":44.48,"h":44.48,"l":44.31,"n":175,"o":44.34,"t":"2026-10-12T13:45:00Z","v":6727,"vw":44.379766},{"c":44.49,"h":44.54,"l":44.37,"n":460,"o":44.455,"t":"2026-10-12T14:00:00Z","v":21765,"vw":44.449505},{"c":44.465,"h":44.485,"l":44.3675,"n":264,"o":44.46,"t":"2026-10-12T14:15:00Z","v":13784,"vw":44.40478},{"c":44.73,"h":44.73,"l":44.48,"n":327,"o":44.48,"t":"2026-10-12T14:30:00Z","v":10727,"vw":44.570839},{"c":44.62,"h":44.71,"l":44.585,"n":321,"o":44.67,"t":"2026-10-12T14:45:00Z","v":14325,"vw":44.650546},{"c":44.47,"h":44.62,"l":44.47,"n":369,"o":44.62,"t":"2026-10-12T15:00:00Z","v":15331,"vw":44.53482},{"c":44.615,"h":44.615,"l":44.45,"n":207,"o":44.45,"t":"2026-10-12T15:15:00Z","v":7560,"vw":44.525109},{"c":44.71,"h":44.77,"l":44.615,"n":223,"o":44.615,"t":"2026-10-12T15:30:00Z","v":10967,"vw":44.678403},{"c":44.76,"h":44.775,"l":44.65,"n":270,"o":44.7,"t":"2026-10-12T15:45:00Z","v":10220,"vw":44.695333},{"c":44.695,"h":44.75,"l":44.67,"n":150,"o":44.74,"t":"2026-10-12T16:00:00Z","v":5303,"vw":44.705902},{"c":44.625,"h":44.66,"l":44.61,"n":187,"o":44.66,"t":"2026-10-12T16:15:00Z","v":4936,"vw":44.635914},{"c":44.515,"h":44.6934,"l":44.51,"n":253,"o":44.65,"t":"2026-10-12T16:30:00Z","v":9070,"vw":44.635633},{"c":44.53,"h":44.5699,"l":44.5,"n":188,"o":44.51,"t":"2026-10-12T16:45:00Z","v":6462,"vw":44.526398},{"c":44.62,"h":44.62,"l":44.52,"n":271,"o":44.53,"t":"2026-10-12T17:00:00Z","v":13079,"vw":44.567535},{"c":44.55,"h":44.6499,"l":44.55,"n":299,"o":44.625,"t":"2026-10-12T17:15:00Z","v":10989,"vw":44.610185},{"c":44.58,"h":44.62,"l":44.56,"n":183,"o":44.56,"t":"2026-10-12T17:30:00Z","v":6047,"vw":44.596829},{"c":44.6,"h":44.62,"l":44.57,"n":173,"o":44.57,"t":"2026-10-12T17:45:00Z","v":5586,"vw":44.588189},{"c":44.55,"h":44.62,"l":44.55,"n":228,"o":44.62,"t":"2026-10-12T18:00:00Z","v":9633,"vw":44.587991},{"c":44.62,"h":44.65,"l":44.54,"n":373,"o":44.555,"t":"2026-10-12T18:15:00Z","v":14343,"vw":44.606688},{"c":44.61,"h":44.64,"l":44.59,"n":304,"o":44.62,"t":"2026-10-12T18:30:00Z","v":11254,"vw":44.613792},{"c":44.555,"h":44.6,"l":44.51,"n":293,"o":44.6,"t":"2026-10-12T18:45:00Z","v":10781,"vw":44.56165},{"c":44.62,"h":44.68,"l":44.56,"n":355,"o":44.56,"t":"2026-10-12T19:00:00Z","v":12393,"vw":44.624302},{"c":44.63,"h":44.68,"l":44.61,"n":433,"o":44.62,"t":"2026-10-12T19:15:00Z","v":10884,"vw":44.641552},{"c":44.5,"h":44.61,"l":44.5,"n":433,"o":44.61,"t":"2026-10-12T19:30:00Z","v":13276,"vw":44.580476},{"c":44.4,"h":44.54,"l":44.36,"n":1827,"o":44.5,"t":"2026-10-12T19:45:00Z","v":87315,"vw":44.422526},{"c":44.37,"h":44.37,"l":44.37,"n":20,"o":44.37,"t":"2026-10-12T20:00:00Z","v":149656,"vw":44.37},{"c":44.13,"h":44.22,"l":43.98,"n":47,"o":43.98,"t":"2026-10-13T13:15:00Z","v":2977,"vw":44.002881},{"c":44.26,"h":44.555,"l":43.89,"n":323,"o":43.89,"t":"2026-10-13T13:30:00Z","v":82168,"vw":44.109929},{"c":43.85,"h":44.3,"l":43.85,"n":319,"o":44.26,"t":"2026-10-13T13:45:00Z","v":11849,"vw":44.083163},{"c":43.815,"h":43.84,"l":43.57,"n":498,"o":43.81,"t":"2026-10-13T14:00:00Z","v":20533,"vw":43.691385},{"c":43.75,"h":43.83,"l":43.68,"n":434,"o":43.815,"t":"2026-10-13T14:15:00Z","v":18256,"vw":43.757829},{"c":43.805,"h":43.8255,"l":43.7,"n":244,"o":43.765,"t":"2026-10-13T14:30:00Z","v":9383,"vw":43.788642},{"c":43.78,"h":43.86,"l":43.71,"n":329,"o":43.84,"t":"2026-10-13T14:45:00Z","v":14492,"vw":43.776415},{"c":43.91,"h":43.95,"l":43.795,"n":245,"o":43.795,"t":"2026-10-13T15:00:00Z","v":11315,"vw":43.893846},{"c":43.78,"h":43.88,"l":43.755,"n":290,"o":43.88,"t":"2026-10-13T15:15:00Z","v":23395,"vw":43.804117},{"c":43.66,"h":43.835,"l":43.64,"n":291,"o":43.74,"t":"2026-10-13T15:30:00Z","v":9060,"vw":43.739953},{"c":43.77,"h":43.77,"l":43.6,"n":331,"o":43.66,"t":"2026-10-13T15:45:00Z","v":17650,"vw":43.667644},{"c":43.715,"h":43.75,"l":43.65,"n":293,"o":43.75,"t":"2026-10-13T16:00:00Z","v":13003,"vw":43.705584},{"c":43.77,"h":43.77,"l":43.665,"n":236,"o":43.74,"t":"2026-10-13T16:15:00Z","v":9259,"vw":43.725858},{"c":43.995,"h":43.995,"l":43.76,"n":256,"o":43.775,"t":"2026-10-13T16:30:00Z","v":9074,"vw":43.841785},{"c":43.96,"h":43.99,"l":43.92,"n":261,"o":43.96,"t":"2026-10-13T16:45:00Z","v":11241,"vw":43.956565},{"c":43.89,"h":43.94,"l":43.83,"n":321,"o":43.94,"t":"2026-10-13T17:00:00Z","v":13591,"vw":43.874947},{"c":43.84,"h":43.93,"l":43.77,"n":339,"o":43.93,"t":"2026-10-13T17:15:00Z","v":13019,"vw":43.843835},{"c":43.92,"h":43.94,"l":43.86,"n":308,"o":43.86,"t":"2026-10-13T17:30:00Z","v":16522,"vw":43.915545},{"c":43.82,"h":43.89,"l":43.78,"n":270,"o":43.89,"t":"2026-10-13T17:45:00Z","v":11748,"vw":43.827355},{"c":44.035,"h":44.035,"l":43.81,"n":450,"o":43.81,"t":"2026-10-13T18:00:00Z","v":23977,"vw":43.901236},{"c":44.165,"h":44.165,"l":43.99,"n":373,"o":44.01,"t":"2026-10-13T18:15:00Z","v":14204,"vw":44.080472},{"c":44.265,"h":44.35,"l":44.15,"n":463,"o":44.165,"t":"2026-10-13T18:30:00Z","v":27999,"vw":44.281638},{"c":44.36,"h":44.37,"l":44.18,"n":445,"o":44.24,"t":"2026-10-13T18:45:00Z","v":17130,"vw":44.236609},{"c":44.47,"h":44.47,"l":44.3,"n":533,"o":44.35,"t":"2026-10-13T19:00:00Z","v":26645,"vw":44.38906},{"c":44.445,"h":44.47,"l":44.36,"n":575,"o":44.44,"t":"2026-10-13T19:15:00Z","v":20694,"vw":44.413712},{"c":44.475,"h":44.49,"l":44.43,"n":606,"o":44.46,"t":"2026-10-13T19:30:00Z","v":18729,"vw":44.462757},{"c":44.48,"h":44.61,"l":44.4,"n":1526,"o":44.475,"t":"2026-10-13T19:45:00Z","v":59252,"vw":44.492673},{"c":44.48,"h":44.48,"l":44.48,"n":24,"o":44.48,"t":"2026-10-13T20:00:00Z","v":156468,"vw":44.48},{"c":43.94,"h":44,"l":43.6,"n":399,"o":43.68,"t":"2026-10-14T13:30:00Z","v":17639,"vw":43.788383},{"c":43.99,"h":44,"l":43.89,"n":236,"o":43.9,"t":"2026-10-14T13:45:00Z","v":6482,"vw":43.938267},{"c":43.775,"h":43.995,"l":43.71,"n":306,"o":43.995,"t":"2026-10-14T14:00:00Z","v":6946,"vw":43.823656},{"c":43.96,"h":43.985,"l":43.74,"n":390,"o":43.77,"t":"2026-10-14T14:15:00Z","v":10349,"vw":43.848827},{"c":44.2,"h":44.2,"l":43.96,"n":389,"o":43.96,"t":"2026-10-14T14:30:00Z","v":9823,"vw":44.098503},{"c":44.055,"h":44.205,"l":44.01,"n":328,"o":44.205,"t":"2026-10-14T14:45:00Z","v":12303,"vw":44.087911},{"c":44.01,"h":44.17,"l":44.01,"n":378,"o":44.04,"t":"2026-10-14T15:00:00Z","v":11523,"vw":44.105361},{"c":44.1,"h":44.1532,"l":44,"n":443,"o":44.04,"t":"2026-10-14T15:15:00Z","v":14184,"vw":44.100777},{"c":44.03,"h":44.15,"l":44.015,"n":310,"o":44.07,"t":"2026-10-14T15:30:00Z","v":9590,"vw":44.068543},{"c":44.09,"h":44.155,"l":44.01,"n":433,"o":44.09,"t":"2026-10-14T15:45:00Z","v":25137,"vw":44.091997},{"c":43.9418,"h":44.09,"l":43.94,"n":501,"o":44.07,"t":"2026-10-14T16:00:00Z","v":18095,"vw":43.99605},{"c":43.78,"h":43.94,"l":43.69,"n":620,"o":43.94,"t":"2026-10-14T16:15:00Z","v":61017,"vw":43.786274},{"c":43.9,"h":43.925,"l":43.79,"n":434,"o":43.79,"t":"2026-10-14T16:30:00Z","v":12322,"vw":43.852979},{"c":43.95,"h":43.96,"l":43.88,"n":264,"o":43.88,"t":"2026-10-14T16:45:00Z","v":8848,"vw":43.922544},{"c":43.95,"h":44.03,"l":43.935,"n":188,"o":43.99,"t":"2026-10-14T17:00:00Z","v":5948,"vw":43.982576},{"c":43.955,"h":44.04,"l":43.92,"n":468,"o":43.95,"t":"2026-10-14T17:15:00Z","v":17517,"vw":43.970131},{"c":43.885,"h":44,"l":43.885,"n":331,"o":44,"t":"2026-10-14T17:30:00Z","v":14771,"vw":43.954979},{"c":43.82,"h":43.92,"l":43.82,"n":256,"o":43.91,"t":"2026-10-14T17:45:00Z","v":6465,"vw":43.854846},{"c":43.86,"h":43.8941,"l":43.77,"n":480,"o":43.77,"t":"2026-10-14T18:00:00Z","v":16478,"vw":43.821973},{"c":44.01,"h":44.01,"l":43.92,"n":316,"o":43.92,"t":"2026-10-14T18:15:00Z","v":9128,"vw":43.961911},{"c":44.02,"h":44.06,"l":43.97,"n":338,"o":43.99,"t":"2026-10-14T18:30:00Z","v":12702,"vw":44.004073},{"c":43.96,"h":44.02,"l":43.96,"n":356,"o":44.01,"t":"2026-10-14T18:45:00Z","v":11187,"vw":43.997821},{"c":43.97,"h":43.97,"l":43.84,"n":536,"o":43.96,"t":"2026-10-14T19:00:00Z","v":16212,"vw":43.912488},{"c":43.95,"h":44.02,"l":43.88,"n":699,"o":43.98,"t":"2026-10-14T19:15:00Z","v":26875,"vw":43.963451},{"c":43.77,"h":43.985,"l":43.68,"n":869,"o":43.95,"t":"2026-10-14T19:30:00Z","v":33369,"vw":43.822179},{"c":43.79,"h":43.835,"l":43.62,"n":1980,"o":43.76,"t":"2026-10-14T19:45:00Z","v":106267,"vw":43.743215},{"c":43.78,"h":43.8,"l":43.78,"n":31,"o":43.8,"t":"2026-10-14T20:00:00Z","v":155599,"vw":43.780014},{"c":44.45,"h":44.72,"l":44.165,"n":286,"o":44.36,"t":"2026-10-15T13:30:00Z","v":15066,"vw":44.487132},{"c":44.68,"h":44.68,"l":44.42,"n":220,"o":44.42,"t":"2026-10-15T13:45:00Z","v":8360,"vw":44.571536},{"c":44.71,"h":44.75,"l":44.57,"n":506,"o":44.74,"t":"2026-10-15T14:00:00Z","v":21456,"vw":44.657065},{"c":44.6,"h":44.75,"l":44.58,"n":345,"o":44.75,"t":"2026-10-15T14:15:00Z","v":11178,"vw":44.680437},{"c":44.795,"h":44.85,"l":44.58,"n":440,"o":44.58,"t":"2026-10-15T14:30:00Z","v":12273,"vw":44.759689},{"c":44.66,"h":44.765,"l":44.65,"n":384,"o":44.76,"t":"2026-10-15T14:45:00Z","v":11030,"vw":44.698851},{"c":44.68,"h":44.8,"l":44.65,"n":232,"o":44.72,"t":"2026-10-15T15:00:00Z","v":6992,"vw":44.724828},{"c":44.61,"h":44.72,"l":44.565,"n":273,"o":44.72,"t":"2026-10-15T15:15:00Z","v":11192,"vw":44.635721},{"c":44.56,"h":44.66,"l":44.56,"n":269,"o":44.66,"t":"2026-10-15T15:30:00Z","v":10429,"vw":44.603412},{"c":44.57,"h":44.59,"l":44.54,"n":204,"o":44.57,"t":"2026-10-15T15:45:00Z","v":5809,"vw":44.557795},{"c":44.515,"h":44.61,"l":44.515,"n":294,"o":44.55,"t":"2026-10-15T16:00:00Z","v":9682,"vw":44.546591},{"c":44.63,"h":44.64,"l":44.54,"n":181,"o":44.54,"t":"2026-10-15T16:15:00Z","v":7536,"vw":44.596949},{"c":44.55,"h":44.63,"l":44.55,"n":221,"o":44.625,"t":"2026-10-15T16:30:00Z","v":9477,"vw":44.583456},{"c":44.42,"h":44.52,"l":44.39,"n":93,"o":44.52,"t":"2026-10-15T16:45:00Z","v":3468,"vw":44.483025},{"c":44.49,"h":44.56,"l":44.415,"n":337,"o":44.415,"t":"2026-10-15T17:00:00Z","v":12615,"vw":44.465965},{"c":44.57,"h":44.57,"l":44.49,"n":165,"o":44.49,"t":"2026-10-15T17:15:00Z","v":7642,"vw":44.528367},{"c":44.62,"h":44.65,"l":44.56,"n":225,"o":44.56,"t":"2026-10-15T17:30:00Z","v":9166,"vw":44.601985},{"c":44.68,"h":44.68,"l":44.63,"n":308,"o":44.65,"t":"2026-10-15T17:45:00Z","v":16046,"vw":44.645427},{"c":44.7,"h":44.755,"l":44.68,"n":383,"o":44.7,"t":"2026-10-15T18:00:00Z","v":17954,"vw":44.710798},{"c":44.66,"h":44.73,"l":44.65,"n":215,"o":44.695,"t":"2026-10-15T18:15:00Z","v":7558,"vw":44.691758},{"c":44.59,"h":44.71,"l":44.59,"n":432,"o":44.68,"t":"2026-10-15T18:30:00Z","v":22317,"vw":44.662721},{"c":44.575,"h":44.605,"l":44.555,"n":402,"o":44.59,"t":"2026-10-15T18:45:00Z","v":11155,"vw":44.585744},{"c":44.575,"h":44.6,"l":44.51,"n":396,"o":44.5775,"t":"2026-10-15T19:00:00Z","v":17542,"vw":44.555384},{"c":44.64,"h":44.71,"l":44.6,"n":462,"o":44.6,"t":"2026-10-15T19:15:00Z","v":16402,"vw":44.656141},{"c":44.69,"h":44.77,"l":44.64,"n":796,"o":44.64,"t":"2026-10-15T19:30:00Z","v":33819,"vw":44.722439},{"c":44.875,"h":44.89,"l":44.57,"n":1750,"o":44.67,"t":"2026-10-15T19:45:00Z","v":67993,"vw":44.710484},{"c":44.9,"h":44.9,"l":44.9,"n":29,"o":44.9,"t":"2026-10-15T20:00:00Z","v":214270,"vw":44.9},{"c":45.145,"h":45.25,"l":44.9,"n":480,"o":44.92,"t":"2026-10-16T13:30:00Z","v":44478,"vw":45.014811},{"c":45.3,"h":45.4299,"l":45.19,"n":205,"o":45.23,"t":"2026-10-16T13:45:00Z","v":8088,"vw":45.271959},{"c":45.165,"h":45.4,"l":45.165,"n":503,"o":45.3,"t":"2026-10-16T14:00:00Z","v":29709,"vw":45.272845},{"c":45.39,"h":45.45,"l":45.2,"n":354,"o":45.2,"t":"2026-10-16T14:15:00Z","v":15928,"vw":45.278579},{"c":45.18,"h":45.42,"l":45.18,"n":321,"o":45.42,"t":"2026-10-16T14:30:00Z","v":13068,"vw":45.305676},{"c":45.27,"h":45.285,"l":45.18,"n":187,"o":45.19,"t":"2026-10-16T14:45:00Z","v":6158,"vw":45.224482},{"c":45.41,"h":45.47,"l":45.29,"n":325,"o":45.29,"t":"2026-10-16T15:00:00Z","v":12745,"vw":45.394198},{"c":45.08,"h":45.39,"l":45.06,"n":226,"o":45.39,"t":"2026-10-16T15:15:00Z","v":6831,"vw":45.217807},{"c":45.01,"h":45.13,"l":44.995,"n":231,"o":45.11,"t":"2026-10-16T15:30:00Z","v":7471,"vw":45.074527},{"c":44.88,"h":45.03,"l":44.88,"n":290,"o":45.005,"t":"2026-10-16T15:45:00Z","v":10325,"vw":44.964502},{"c":44.97,"h":45.01,"l":44.86,"n":253,"o":44.92,"t":"2026-10-16T16:00:00Z","v":7939,"vw":44.957112},{"c":44.88,"h":44.99,"l":44.86,"n":167,"o":44.99,"t":"2026-10-16T16:15:00Z","v":5568,"vw":44.913914},{"c":44.9037,"h":44.9245,"l":44.83,"n":180,"o":44.85,"t":"2026-10-16T16:30:00Z","v":7290,"vw":44.863417},{"c":45.03,"h":45.0899,"l":44.69,"n":763,"o":44.84,"t":"2026-10-16T16:45:00Z","v":105236,"vw":44.914493},{"c":45.01,"h":45.08,"l":44.955,"n":382,"o":45.02,"t":"2026-10-16T17:00:00Z","v":25072,"vw":45.029308},{"c":44.95,"h":45.07,"l":44.84,"n":483,"o":45.015,"t":"2026-10-16T17:15:00Z","v":40014,"vw":44.971809},{"c":45.1077,"h":45.155,"l":44.9,"n":365,"o":45.02,"t":"2026-10-16T17:30:00Z","v":18328,"vw":45.038702},{"c":44.915,"h":45.0951,"l":44.86,"n":282,"o":45.0951,"t":"2026-10-16T17:45:00Z","v":11323,"vw":44.971058},{"c":44.85,"h":44.89,"l":44.74,"n":278,"o":44.89,"t":"2026-10-16T18:00:00Z","v":9245,"vw":44.807323},{"c":45.04,"h":45.08,"l":44.8,"n":509,"o":44.87,"t":"2026-10-16T18:15:00Z","v":21023,"vw":44.944926},{"c":45.14,"h":45.18,"l":45.06,"n":437,"o":45.06,"t":"2026-10-16T18:30:00Z","v":15076,"vw":45.112575},{"c":45.04,"h":45.215,"l":45.04,"n":300,"o":45.2,"t":"2026-10-16T18:45:00Z","v":10149,"vw":45.132762},{"c":45.095,"h":45.125,"l":45.05,"n":277,"o":45.07,"t":"2026-10-16T19:00:00Z","v":9919,"vw":45.08},{"c":45.08,"h":45.125,"l":45.02,"n":573,"o":45.12,"t":"2026-10-16T19:15:00Z","v":27881,"vw":45.069587},{"c":45.05,"h":45.15,"l":44.98,"n":646,"o":45.15,"t":"2026-10-16T19:30:00Z","v":25596,"vw":45.036103},{"c":45.38,"h":45.41,"l":45.05,"n":1881,"o":45.055,"t":"2026-10-16T19:45:00Z","v":103742,"vw":45.309888},{"c":45.36,"h":45.36,"l":45.36,"n":31,"o":45.36,"t":"2026-10-16T20:00:00Z","v":145384,"vw":45.36},{"c":45.3,"h":45.65,"l":45.25,"n":96,"o":45.65,"t":"2026-10-19T13:30:00Z","v":17314,"vw":45.6061},{"c":45.07,"h":45.302,"l":45.07,"n":103,"o":45.22,"t":"2026-10-19T13:45:00Z","v":4232,"vw":45.257802},{"c":45.25,"h":45.4599,"l":44.95,"n":67,"o":45.065,"t":"2026-10-19T14:00:00Z","v":5597,"vw":45.168626},{"c":45.26,"h":45.345,"l":45.24,"n":105,"o":45.345,"t":"2026-10-19T14:15:00Z","v":2206,"vw":45.294379},{"c":45.3,"h":45.35,"l":45.26,"n":352,"o":45.26,"t":"2026-10-19T14:30:00Z","v":8633,"vw":45.292693},{"c":45.42,"h":45.42,"l":45.315,"n":292,"o":45.315,"t":"2026-10-19T14:45:00Z","v":9248,"vw":45.347094},{"c":45.55,"h":45.57,"l":45.44,"n":260,"o":45.44,"t":"2026-10-19T15:00:00Z","v":9906,"vw":45.509067},{"c":45.51,"h":45.66,"l":45.51,"n":272,"o":45.5401,"t":"2026-10-19T15:15:00Z","v":12828,"vw":45.569454},{"c":45.45,"h":45.5,"l":45.4,"n":75,"o":45.5,"t":"2026-10-19T15:30:00Z","v":2969,"vw":45.454992},{"c":45.37,"h":45.445,"l":45.37,"n":200,"o":45.43,"t":"2026-10-19T15:45:00Z","v":5403,"vw":45.400068},{"c":45.19,"h":45.27,"l":45.19,"n":101,"o":45.26,"t":"2026-10-19T16:00:00Z","v":3039,"vw":45.236667},{"c":45.13,"h":45.19,"l":45.1,"n":201,"o":45.18,"t":"2026-10-19T16:15:00Z","v":8155,"vw":45.161178},{"c":45.12,"h":45.14,"l":45.05,"n":146,"o":45.0901,"t":"2026-10-19T16:30:00Z","v":5350,"vw":45.102426},{"c":45.06,"h":45.14,"l":45.06,"n":209,"o":45.12,"t":"2026-10-19T16:45:00Z","v":7203,"vw":45.096628},{"c":45.06,"h":45.08,"l":45,"n":189,"o":45.05,"t":"2026-10-19T17:00:00Z","v":6261,"vw":45.040084},{"c":45.05,"h":45.075,"l":45.03,"n":92,"o":45.075,"t":"2026-10-19T17:15:00Z","v":2216,"vw":45.057113},{"c":45.12,"h":45.16,"l":45.055,"n":301,"o":45.0558,"t":"2026-10-19T17:30:00Z","v":10279,"vw":45.092472},{"c":45.1,"h":45.14,"l":45.07,"n":104,"o":45.09,"t":"2026-10-19T17:45:00Z","v":7799,"vw":45.104038},{"c":45.09,"h":45.12,"l":45.09,"n":136,"o":45.115,"t":"2026-10-19T18:00:00Z","v":4458,"vw":45.097733},{"c":45.04,"h":45.12,"l":45.03,"n":247,"o":45.095,"t":"2026-10-19T18:15:00Z","v":9369,"vw":45.099783},{"c":45.0199,"h":45.05,"l":44.99,"n":311,"o":45.04,"t":"2026-10-19T18:30:00Z","v":10996,"vw":45.024803},{"c":45.0501,"h":45.07,"l":44.96,"n":477,"o":45.02,"t":"2026-10-19T18:45:00Z","v":17535,"vw":45.009776},{"c":45.005,"h":45.055,"l":44.98,"n":265,"o":45.055,"t":"2026-10-19T19:00:00Z","v":7929,"vw":45.003798},{"c":45.12,"h":45.12,"l":44.99,"n":359,"o":44.99,"t":"2026-10-19T19:15:00Z","v":10074,"vw":45.066664},{"c":45.09,"h":45.11,"l":45.03,"n":618,"o":45.1,"t":"2026-10-19T19:30:00Z","v":16544,"vw":45.075036},{"c":45.08,"h":45.13,"l":45.005,"n":1646,"o":45.08,"t":"2026-10-19T19:45:00Z","v":67183,"vw":45.070355},{"c":45.06,"h":45.06,"l":45.06,"n":38,"o":45.06,"t":"2026-10-19T20:00:00Z","v":105421,"vw":45.06},{"c":45.2864,"h":45.55,"l":45.17,"n":125,"o":45.2,"t":"2026-10-20T13:30:00Z","v":8552,"vw":45.221395},{"c":45.44,"h":45.62,"l":45.21,"n":264,"o":45.325,"t":"2026-10-20T13:45:00Z","v":8896,"vw":45.362074},{"c":45.2751,"h":45.48,"l":45.16,"n":162,"o":45.47,"t":"2026-10-20T14:00:00Z","v":6000,"vw":45.361546},{"c":45.83,"h":45.86,"l":45.28,"n":271,"o":45.3466,"t":"2026-10-20T14:15:00Z","v":6514,"vw":45.534897},{"c":45.815,"h":45.9,"l":45.72,"n":375,"o":45.9,"t":"2026-10-20T14:30:00Z","v":11803,"vw":45.806889},{"c":46.04,"h":46.1,"l":45.84,"n":329,"o":45.89,"t":"2026-10-20T14:45:00Z","v":8551,"vw":45.981092},{"c":45.8,"h":46.1,"l":45.8,"n":319,"o":46.02,"t":"2026-10-20T15:00:00Z","v":8587,"vw":46.001857},{"c":45.88,"h":45.98,"l":45.84,"n":200,"o":45.84,"t":"2026-10-20T15:15:00Z","v":5365,"vw":45.911505},{"c":45.88,"h":45.88,"l":45.74,"n":274,"o":45.82,"t":"2026-10-20T15:30:00Z","v":7674,"vw":45.836138},{"c":45.75,"h":45.85,"l":45.75,"n":309,"o":45.84,"t":"2026-10-20T15:45:00Z","v":7778,"vw":45.818959},{"c":45.66,"h":45.76,"l":45.655,"n":204,"o":45.76,"t":"2026-10-20T16:00:00Z","v":9397,"vw":45.708088},{"c":45.665,"h":45.665,"l":45.565,"n":256,"o":45.66,"t":"2026-10-20T16:15:00Z","v":6221,"vw":45.609375},{"c":45.71,"h":45.745,"l":45.68,"n":172,"o":45.69,"t":"2026-10-20T16:30:00Z","v":4788,"vw":45.711559},{"c":45.62,"h":45.755,"l":45.58,"n":248,"o":45.715,"t":"2026-10-20T16:45:00Z","v":6410,"vw":45.670828},{"c":45.655,"h":45.7,"l":45.615,"n":232,"o":45.63,"t":"2026-10-20T17:00:00Z","v":6736,"vw":45.654573},{"c":45.7,"h":45.7514,"l":45.64,"n":217,"o":45.665,"t":"2026-10-20T17:15:00Z","v":6822,"vw":45.689155},{"c":45.815,"h":45.815,"l":45.7,"n":500,"o":45.7,"t":"2026-10-20T17:30:00Z","v":18162,"vw":45.765744},{"c":45.865,"h":45.88,"l":45.79,"n":405,"o":45.84,"t":"2026-10-20T17:45:00Z","v":13184,"vw":45.841775},{"c":45.9,"h":45.9001,"l":45.84,"n":243,"o":45.89,"t":"2026-10-20T18:00:00Z","v":6500,"vw":45.873281},{"c":45.91,"h":45.91,"l":45.87,"n":202,"o":45.9,"t":"2026-10-20T18:15:00Z","v":4865,"vw":45.887884},{"c":45.875,"h":45.97,"l":45.87,"n":271,"o":45.93,"t":"2026-10-20T18:30:00Z","v":6866,"vw":45.902267},{"c":45.905,"h":45.94,"l":45.89,"n":251,"o":45.9,"t":"2026-10-20T18:45:00Z","v":6582,"vw":45.912596},{"c":45.88,"h":45.95,"l":45.835,"n":408,"o":45.93,"t":"2026-10-20T19:00:00Z","v":21483,"vw":45.912323},{"c":45.94,"h":45.98,"l":45.855,"n":275,"o":45.88,"t":"2026-10-20T19:15:00Z","v":7392,"vw":45.93166},{"c":45.885,"h":45.92,"l":45.775,"n":530,"o":45.92,"t":"2026-10-20T19:30:00Z","v":13544,"vw":45.856435},{"c":45.87,"h":45.96,"l":45.84,"n":1644,"o":45.9,"t":"2026-10-20T19:45:00Z","v":68910,"vw":45.887548},{"c":45.86,"h":45.86,"l":45.86,"n":49,"o":45.86,"t":"2026-10-20T20:00:00Z","v":146377,"vw":45.86},{"c":46.02,"h":46.16,"l":45.845,"n":188,"o":46.16,"t":"2026-10-21T13:30:00Z","v":11987,"vw":46.0117},{"c":46.045,"h":46.19,"l":46.04,"n":166,"o":46.04,"t":"2026-10-21T13:45:00Z","v":4864,"vw":46.082996},{"c":46.01,"h":46.05,"l":45.855,"n":176,"o":46.05,"t":"2026-10-21T14:00:00Z","v":7756,"vw":45.984186},{"c":45.845,"h":46.03,"l":45.84,"n":249,"o":46.0299,"t":"2026-10-21T14:15:00Z","v":6903,"vw":45.955499},{"c":45.985,"h":46.1,"l":45.88,"n":376,"o":45.88,"t":"2026-10-21T14:30:00Z","v":9979,"vw":45.993339},{"c":46.04,"h":46.14,"l":45.965,"n":357,"o":45.985,"t":"2026-10-21T14:45:00Z","v":18636,"vw":46.070142},{"c":45.835,"h":46.03,"l":45.835,"n":200,"o":46.03,"t":"2026-10-21T15:00:00Z","v":6375,"vw":45.924456},{"c":45.98,"h":45.98,"l":45.87,"n":201,"o":45.87,"t":"2026-10-21T15:15:00Z","v":8921,"vw":45.931499},{"c":46.02,"h":46.07,"l":45.96,"n":161,"o":46.07,"t":"2026-10-21T15:30:00Z","v":5547,"vw":45.98859},{"c":46.005,"h":46.07,"l":45.925,"n":465,"o":46.04,"t":"2026-10-21T15:45:00Z","v":47391,"vw":45.993669},{"c":46.01,"h":46.0887,"l":46.005,"n":312,"o":46.01,"t":"2026-10-21T16:00:00Z","v":17989,"vw":46.050066},{"c":46.065,"h":46.065,"l":46,"n":311,"o":46.01,"t":"2026-10-21T16:15:00Z","v":12036,"vw":46.03451},{"c":46.08,"h":46.2,"l":46.02,"n":302,"o":46.03,"t":"2026-10-21T16:30:00Z","v":21698,"vw":46.063786},{"c":46.055,"h":46.145,"l":46.02,"n":213,"o":46.03,"t":"2026-10-21T16:45:00Z","v":6851,"vw":46.063136},{"c":46.22,"h":46.25,"l":46.05,"n":312,"o":46.06,"t":"2026-10-21T17:00:00Z","v":9998,"vw":46.158337},{"c":46.16,"h":46.21,"l":46.14,"n":184,"o":46.19,"t":"2026-10-21T17:15:00Z","v":6353,"vw":46.186837},{"c":46.25,"h":46.29,"l":46.18,"n":297,"o":46.185,"t":"2026-10-21T17:30:00Z","v":11085,"vw":46.223235},{"c":46.26,"h":46.34,"l":46.225,"n":423,"o":46.29,"t":"2026-10-21T17:45:00Z","v":26324,"vw":46.312272},{"c":46.27,"h":46.305,"l":46.24,"n":339,"o":46.24,"t":"2026-10-21T18:00:00Z","v":13454,"vw":46.26306},{"c":46.36,"h":46.36,"l":46.265,"n":291,"o":46.265,"t":"2026-10-21T18:15:00Z","v":15748,"vw":46.298563},{"c":46.355,"h":46.4,"l":46.34,"n":188,"o":46.37,"t":"2026-10-21T18:30:00Z","v":6043,"vw":46.362853},{"c":46.125,"h":46.38,"l":46.125,"n":589,"o":46.355,"t":"2026-10-21T18:45:00Z","v":18087,"vw":46.264091},{"c":46.02,"h":46.11,"l":45.84,"n":563,"o":46.08,"t":"2026-10-21T19:00:00Z","v":22263,"vw":45.99501},{"c":46.195,"h":46.195,"l":46.05,"n":631,"o":46.05,"t":"2026-10-21T19:15:00Z","v":25292,"vw":46.141299},{"c":46.195,"h":46.22,"l":46.13,"n":580,"o":46.19,"t":"2026-10-21T19:30:00Z","v":18136,"vw":46.174215},{"c":46.16,"h":46.34,"l":46.1,"n":2034,"o":46.21,"t":"2026-10-21T19:45:00Z","v":88927,"vw":46.196896},{"c":46.16,"h":46.16,"l":46.16,"n":38,"o":46.16,"t":"2026-10-21T20:00:00Z","v":116206,"vw":46.16},{"c":46.132,"h":46.26,"l":45.94,"n":92,"o":46.11,"t":"2026-10-22T13:30:00Z","v":7758,"vw":46.116967},{"c":46.16,"h":46.3,"l":45.97,"n":159,"o":45.97,"t":"2026-10-22T13:45:00Z","v":5222,"vw":46.239875},{"c":45.9925,"h":46.24,"l":45.94,"n":174,"o":46.14,"t":"2026-10-22T14:00:00Z","v":9372,"vw":46.075839},{"c":45.82,"h":46.17,"l":45.82,"n":139,"o":46.14,"t":"2026-10-22T14:15:00Z","v":3863,"vw":46.013141},{"c":45.62,"h":45.73,"l":45.62,"n":28,"o":45.73,"t":"2026-10-22T14:30:00Z","v":581,"vw":45.696154},{"c":45.9,"h":45.9252,"l":45.75,"n":292,"o":45.79,"t":"2026-10-22T14:45:00Z","v":6867,"vw":45.837313},{"c":45.89,"h":45.95,"l":45.785,"n":86,"o":45.95,"t":"2026-10-22T15:00:00Z","v":1854,"vw":45.852445},{"c":46.05,"h":46.16,"l":45.92,"n":206,"o":45.92,"t":"2026-10-22T15:15:00Z","v":4729,"vw":46.079525},{"c":46.075,"h":46.21,"l":46.03,"n":267,"o":46.04,"t":"2026-10-22T15:30:00Z","v":9713,"vw":46.111014},{"c":46.085,"h":46.11,"l":45.955,"n":321,"o":46.08,"t":"2026-10-22T15:45:00Z","v":8319,"vw":46.033286},{"c":46.15,"h":46.15,"l":46.025,"n":155,"o":46.14,"t":"2026-10-22T16:00:00Z","v":3720,"vw":46.107953},{"c":46.135,"h":46.17,"l":46.12,"n":59,"o":46.12,"t":"2026-10-22T16:15:00Z","v":1327,"vw":46.140918},{"c":46.06,"h":46.16,"l":46.005,"n":265,"o":46.085,"t":"2026-10-22T16:30:00Z","v":8024,"vw":46.055929},{"c":46.275,"h":46.275,"l":46.06,"n":232,"o":46.06,"t":"2026-10-22T16:45:00Z","v":5786,"vw":46.147439},{"c":46.18,"h":46.27,"l":46.165,"n":143,"o":46.27,"t":"2026-10-22T17:00:00Z","v":3352,"vw":46.21803},{"c":46.26,"h":46.26,"l":46.18,"n":333,"o":46.18,"t":"2026-10-22T17:15:00Z","v":10993,"vw":46.217809},{"c":46.11,"h":46.25,"l":46.1,"n":216,"o":46.25,"t":"2026-10-22T17:30:00Z","v":7362,"vw":46.172896},{"c":46.01,"h":46.12,"l":45.92,"n":201,"o":46.1001,"t":"2026-10-22T17:45:00Z","v":5800,"vw":46.002746},{"c":46,"h":46.035,"l":45.89,"n":211,"o":45.99,"t":"2026-10-22T18:00:00Z","v":6156,"vw":45.976534},{"c":45.97,"h":46.055,"l":45.95,"n":350,"o":45.97,"t":"2026-10-22T18:15:00Z","v":9131,"vw":45.992571},{"c":45.875,"h":45.98,"l":45.87,"n":255,"o":45.95,"t":"2026-10-22T18:30:00Z","v":5608,"vw":45.92451},{"c":45.95,"h":46.03,"l":45.855,"n":352,"o":45.875,"t":"2026-10-22T18:45:00Z","v":9345,"vw":45.951159},{"c":45.805,"h":46.05,"l":45.76,"n":501,"o":45.92,"t":"2026-10-22T19:00:00Z","v":17116,"vw":45.950782},{"c":45.61,"h":45.8599,"l":45.55,"n":618,"o":45.75,"t":"2026-10-22T19:15:00Z","v":19402,"vw":45.688524},{"c":45.53,"h":45.61,"l":45.52,"n":817,"o":45.5623,"t":"2026-10-22T19:30:00Z","v":24562,"vw":45.577766},{"c":45.52,"h":45.78,"l":45.49,"n":2250,"o":45.55,"t":"2026-10-22T19:45:00Z","v":95337,"vw":45.593546},{"c":45.54,"h":45.54,"l":45.54,"n":37,"o":45.54,"t":"2026-10-22T20:00:00Z","v":148962,"vw":45.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":57.63486682837585,"iv":0.8493848239480903,"gamma":0.02627625638319932,"theta":-0.0535191781148026,"vega":0.03567366677244739,"rho":0.006175847554052772,"breakevenPct":28.9193386657353},{"delta":0.25,"premium":1.1679078306587474,"strike":53.3107667152955,"iv":0.686011871239236,"gamma":0.036978637364082,"theta":-0.048752023730511844,"vega":0.0401556810563703,"rho":0.007835610988427283,"breakevenPct":19.628183017027347},{"delta":0.3,"premium":1.3109627124471923,"strike":50.709768864596505,"iv":0.5929481327165005,"gamma":0.04637867620819405,"theta":-0.04689142046842749,"vega":0.04416690172065074,"rho":0.009463289435532518,"breakevenPct":14.230855461229028},{"delta":0.35,"premium":1.5256959938748387,"strike":49.29721602450064,"iv":0.5510297773362016,"gamma":0.051776882093346126,"theta":-0.045809702130135764,"vega":0.04585724725481068,"rho":0.011060406277102417,"breakevenPct":11.600597317469227},{"delta":0.4,"premium":1.767329823412662,"strike":48.330680706349355,"iv":0.5283060307468626,"gamma":0.055673219904109485,"theta":-0.04502029544319565,"vega":0.046676579856067844,"rho":0.01264605349959369,"breakevenPct":10.008806609051419},{"delta":0.45,"premium":2.008963652950485,"strike":47.36414538819806,"iv":0.5055822841575235,"gamma":0.05956955771487284,"theta":-0.044230888756255526,"vega":0.047495912457325,"rho":0.01423170072208496,"breakevenPct":8.417015900633613},{"delta":0.5,"premium":2.250597482488308,"strike":46.39761007004677,"iv":0.48285853756818436,"gamma":0.06346589552563618,"theta":-0.04344148206931541,"vega":0.04831524505858215,"rho":0.01581734794457623,"breakevenPct":6.825225192215808},{"delta":0.55,"premium":2.492231312026131,"strike":45.43107475189548,"iv":0.46013479097884524,"gamma":0.06736223333639954,"theta":-0.04265207538237529,"vega":0.049134577659839314,"rho":0.0174029951670675,"breakevenPct":5.233434483798001},{"delta":0.6,"premium":2.9776802390735893,"strike":44.48262980948823,"iv":0.4571810982443033,"gamma":0.0657888307807247,"theta":-0.04122387000373552,"vega":0.047554688083675765,"rho":0.018814718321546443,"breakevenPct":4.216754608172651},{"delta":0.65,"premium":3.6594135225999254,"strike":43.54874859917818,"iv":0.4701433694434068,"gamma":0.05981199103474038,"theta":-0.03928139708629062,"vega":0.04404329473290998,"rho":0.02008642318300464,"breakevenPct":3.6630700961311193},{"delta":0.7,"premium":4.34114680612626,"strike":42.614867388868134,"iv":0.48310564064251027,"gamma":0.05383515128875607,"theta":-0.037338924168845725,"vega":0.0405319013821442,"rho":0.02135812804446283,"breakevenPct":3.1093855840895883},{"delta":0.75,"premium":5.022880089652596,"strike":41.680986178558086,"iv":0.49606791184161375,"gamma":0.04785831154277176,"theta":-0.03539645125140082,"vega":0.03702050803137841,"rho":0.02262983290592102,"breakevenPct":2.5557010720480564},{"delta":0.8,"premium":5.704613373178933,"strike":40.74710496824804,"iv":0.5090301830407172,"gamma":0.04188147179678744,"theta":-0.033453978333955914,"vega":0.03350911468061262,"rho":0.023901537767379216,"breakevenPct":2.002016560006524},{"delta":0.85,"premium":6.734375,"strike":39.479166666666664,"iv":0.5353895833333333,"gamma":0.03477708333333333,"theta":-0.030910416666666666,"vega":0.02914791666666667,"rho":0.024909478174873368,"breakevenPct":1.4790111257502578},{"delta":0.9,"premium":9.15625,"strike":36.875,"iv":0.6153375,"gamma":0.023162500000000003,"theta":-0.0259625,"vega":0.021387500000000004,"rho":0.024862360766511354,"breakevenPct":1.0787220026350461}],"put":[{"delta":0.1,"premium":1.075,"strike":29.17301968184367,"iv":1.4926086241519454,"gamma":0.009358922786954597,"theta":-0.057051284081447565,"vega":0.022368780904332697,"rho":-0.004486678772423401,"breakevenPct":38.300352038112266},{"delta":0.15,"premium":1.0968623258869412,"strike":35.54655814717353,"iv":0.987849096295516,"gamma":0.01886963084028564,"theta":-0.04952137309609126,"vega":0.029604912656778996,"rho":-0.006353081824113272,"breakevenPct":24.352885767925805},{"delta":0.2,"premium":1.2220618354459503,"strike":38.67654588614876,"iv":0.7931899495525492,"gamma":0.02860894769404096,"theta":-0.04675607564221695,"vega":0.03544043292984723,"rho":-0.008302478306838966,"breakevenPct":17.75475614689766},{"delta":0.25,"premium":1.4433744116099954,"strike":40.687242496367325,"iv":0.6909820483229713,"gamma":0.03578841404952872,"theta":-0.04587727659778623,"vega":0.03951493449152133,"rho":-0.01030833949076737,"breakevenPct":13.82549827677353},{"delta":0.3,"premium":1.7350987595917746,"strike":41.87795412078275,"iv":0.6565032939543983,"gamma":0.04109255152895204,"theta":-0.046380513318441605,"vega":0.04229932585222776,"rho":-0.012355566326602185,"breakevenPct":11.85143750287444},{"delta":0.35,"premium":2.026823107573554,"strike":43.06866574519818,"iv":0.6220245395858254,"gamma":0.04639668900837537,"theta":-0.046883750039096984,"vega":0.04508371721293418,"rho":-0.014402793162437002,"breakevenPct":9.877376728975348},{"delta":0.4,"premium":2.3185474555553336,"strike":44.2593773696136,"iv":0.5875457852172524,"gamma":0.051700826487798696,"theta":-0.04738698675975236,"vega":0.04786810857364061,"rho":-0.01645001999827182,"breakevenPct":7.903315955076254},{"delta":0.45,"premium":2.6206879978028015,"strike":45.25954408129635,"iv":0.5560556440538313,"gamma":0.055280307607800054,"theta":-0.04623098049986267,"vega":0.04888365833562208,"rho":-0.018491090328697158,"breakevenPct":6.370540001112107},{"delta":0.5,"premium":2.9399684152705303,"strike":45.946168634990386,"iv":0.529483273825872,"gamma":0.05602186212578962,"theta":-0.042344685525954405,"vega":0.04698857456742653,"rho":-0.02052203011318415,"breakevenPct":5.563899385771064},{"delta":0.55,"premium":3.259248832738259,"strike":46.63279318868443,"iv":0.5029109035979127,"gamma":0.05676341664377918,"theta":-0.03845839055204614,"vega":0.04509349079923098,"rho":-0.022552969897671145,"breakevenPct":4.75725877043002},{"delta":0.6,"premium":3.578529250205987,"strike":47.31941774237847,"iv":0.47633853336995335,"gamma":0.057504971161768746,"theta":-0.034572095578137875,"vega":0.04319840703103543,"rho":-0.024583909682158137,"breakevenPct":3.950618155088978},{"delta":0.65,"premium":3.8978096676737164,"strike":48.00604229607251,"iv":0.44976616314199397,"gamma":0.05824652567975831,"theta":-0.030685800604229603,"vega":0.04130332326283988,"rho":-0.026614849466645135,"breakevenPct":3.1439775397479335},{"delta":0.7,"premium":4.217090085141445,"strike":48.692666849766546,"iv":0.42319379291403464,"gamma":0.05898808019774787,"theta":-0.026799505630321345,"vega":0.03940823949464433,"rho":-0.028645789251132127,"breakevenPct":2.337336924406892},{"delta":0.75,"premium":4.536370502609174,"strike":49.379291403460584,"iv":0.39662142268607525,"gamma":0.05972963471573744,"theta":-0.022913210656413076,"vega":0.037513155726448776,"rho":-0.03067672903561912,"breakevenPct":1.5306963090658483},{"delta":0.8,"premium":4.968623283191629,"strike":50.15696533682145,"iv":0.37341621975147155,"gamma":0.05916625245258338,"theta":-0.018913407455853497,"vega":0.03509679529103989,"rho":-0.03279284332085763,"breakevenPct":0.7804679720111843},{"delta":0.85,"premium":6.464699149771091,"strike":51.79202092871157,"iv":0.3819185088293002,"gamma":0.04631471550032702,"theta":-0.01384473512099412,"vega":0.027771746239372147,"rho":-0.03571101748817283,"breakevenPct":0.5614552554865965},{"delta":0.9,"premium":7.9607750163505555,"strike":53.4270765206017,"iv":0.39042079790712886,"gamma":0.03346317854807064,"theta":-0.008776062786134731,"vega":0.020446697187704387,"rho":-0.038629191655488046,"breakevenPct":0.3424425389620081}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":57.63486682837585,"iv":0.8493848239480903,"gamma":0.02627625638319932,"theta":-0.0535191781148026,"vega":0.03567366677244739,"rho":0.006175847554052772,"breakevenPct":28.9193386657353},{"delta":0.25,"premium":1.1679078306587474,"strike":53.3107667152955,"iv":0.686011871239236,"gamma":0.036978637364082,"theta":-0.048752023730511844,"vega":0.0401556810563703,"rho":0.007835610988427283,"breakevenPct":19.628183017027347},{"delta":0.3,"premium":1.3109627124471923,"strike":50.709768864596505,"iv":0.5929481327165005,"gamma":0.04637867620819405,"theta":-0.04689142046842749,"vega":0.04416690172065074,"rho":0.009463289435532518,"breakevenPct":14.230855461229028},{"delta":0.35,"premium":1.5256959938748387,"strike":49.29721602450064,"iv":0.5510297773362016,"gamma":0.051776882093346126,"theta":-0.045809702130135764,"vega":0.04585724725481068,"rho":0.011060406277102417,"breakevenPct":11.600597317469227},{"delta":0.4,"premium":1.767329823412662,"strike":48.330680706349355,"iv":0.5283060307468626,"gamma":0.055673219904109485,"theta":-0.04502029544319565,"vega":0.046676579856067844,"rho":0.01264605349959369,"breakevenPct":10.008806609051419},{"delta":0.45,"premium":2.008963652950485,"strike":47.36414538819806,"iv":0.5055822841575235,"gamma":0.05956955771487284,"theta":-0.044230888756255526,"vega":0.047495912457325,"rho":0.01423170072208496,"breakevenPct":8.417015900633613},{"delta":0.5,"premium":2.250597482488308,"strike":46.39761007004677,"iv":0.48285853756818436,"gamma":0.06346589552563618,"theta":-0.04344148206931541,"vega":0.04831524505858215,"rho":0.01581734794457623,"breakevenPct":6.825225192215808},{"delta":0.55,"premium":2.492231312026131,"strike":45.43107475189548,"iv":0.46013479097884524,"gamma":0.06736223333639954,"theta":-0.04265207538237529,"vega":0.049134577659839314,"rho":0.0174029951670675,"breakevenPct":5.233434483798001},{"delta":0.6,"premium":2.9776802390735893,"strike":44.48262980948823,"iv":0.4571810982443033,"gamma":0.0657888307807247,"theta":-0.04122387000373552,"vega":0.047554688083675765,"rho":0.018814718321546443,"breakevenPct":4.216754608172651},{"delta":0.65,"premium":3.6594135225999254,"strike":43.54874859917818,"iv":0.4701433694434068,"gamma":0.05981199103474038,"theta":-0.03928139708629062,"vega":0.04404329473290998,"rho":0.02008642318300464,"breakevenPct":3.6630700961311193},{"delta":0.7,"premium":4.34114680612626,"strike":42.614867388868134,"iv":0.48310564064251027,"gamma":0.05383515128875607,"theta":-0.037338924168845725,"vega":0.0405319013821442,"rho":0.02135812804446283,"breakevenPct":3.1093855840895883},{"delta":0.75,"premium":5.022880089652596,"strike":41.680986178558086,"iv":0.49606791184161375,"gamma":0.04785831154277176,"theta":-0.03539645125140082,"vega":0.03702050803137841,"rho":0.02262983290592102,"breakevenPct":2.5557010720480564},{"delta":0.8,"premium":5.704613373178933,"strike":40.74710496824804,"iv":0.5090301830407172,"gamma":0.04188147179678744,"theta":-0.033453978333955914,"vega":0.03350911468061262,"rho":0.023901537767379216,"breakevenPct":2.002016560006524},{"delta":0.85,"premium":6.734375,"strike":39.479166666666664,"iv":0.5353895833333333,"gamma":0.03477708333333333,"theta":-0.030910416666666666,"vega":0.02914791666666667,"rho":0.024909478174873368,"breakevenPct":1.4790111257502578},{"delta":0.9,"premium":9.15625,"strike":36.875,"iv":0.6153375,"gamma":0.023162500000000003,"theta":-0.0259625,"vega":0.021387500000000004,"rho":0.024862360766511354,"breakevenPct":1.0787220026350461}],"put":[{"delta":0.1,"premium":1.075,"strike":29.17301968184367,"iv":1.4926086241519454,"gamma":0.009358922786954597,"theta":-0.057051284081447565,"vega":0.022368780904332697,"rho":-0.004486678772423401,"breakevenPct":38.300352038112266},{"delta":0.15,"premium":1.0968623258869412,"strike":35.54655814717353,"iv":0.987849096295516,"gamma":0.01886963084028564,"theta":-0.04952137309609126,"vega":0.029604912656778996,"rho":-0.006353081824113272,"breakevenPct":24.352885767925805},{"delta":0.2,"premium":1.2220618354459503,"strike":38.67654588614876,"iv":0.7931899495525492,"gamma":0.02860894769404096,"theta":-0.04675607564221695,"vega":0.03544043292984723,"rho":-0.008302478306838966,"breakevenPct":17.75475614689766},{"delta":0.25,"premium":1.4433744116099954,"strike":40.687242496367325,"iv":0.6909820483229713,"gamma":0.03578841404952872,"theta":-0.04587727659778623,"vega":0.03951493449152133,"rho":-0.01030833949076737,"breakevenPct":13.82549827677353},{"delta":0.3,"premium":1.7350987595917746,"strike":41.87795412078275,"iv":0.6565032939543983,"gamma":0.04109255152895204,"theta":-0.046380513318441605,"vega":0.04229932585222776,"rho":-0.012355566326602185,"breakevenPct":11.85143750287444},{"delta":0.35,"premium":2.026823107573554,"strike":43.06866574519818,"iv":0.6220245395858254,"gamma":0.04639668900837537,"theta":-0.046883750039096984,"vega":0.04508371721293418,"rho":-0.014402793162437002,"breakevenPct":9.877376728975348},{"delta":0.4,"premium":2.3185474555553336,"strike":44.2593773696136,"iv":0.5875457852172524,"gamma":0.051700826487798696,"theta":-0.04738698675975236,"vega":0.04786810857364061,"rho":-0.01645001999827182,"breakevenPct":7.903315955076254},{"delta":0.45,"premium":2.6206879978028015,"strike":45.25954408129635,"iv":0.5560556440538313,"gamma":0.055280307607800054,"theta":-0.04623098049986267,"vega":0.04888365833562208,"rho":-0.018491090328697158,"breakevenPct":6.370540001112107},{"delta":0.5,"premium":2.9399684152705303,"strike":45.946168634990386,"iv":0.529483273825872,"gamma":0.05602186212578962,"theta":-0.042344685525954405,"vega":0.04698857456742653,"rho":-0.02052203011318415,"breakevenPct":5.563899385771064},{"delta":0.55,"premium":3.259248832738259,"strike":46.63279318868443,"iv":0.5029109035979127,"gamma":0.05676341664377918,"theta":-0.03845839055204614,"vega":0.04509349079923098,"rho":-0.022552969897671145,"breakevenPct":4.75725877043002},{"delta":0.6,"premium":3.578529250205987,"strike":47.31941774237847,"iv":0.47633853336995335,"gamma":0.057504971161768746,"theta":-0.034572095578137875,"vega":0.04319840703103543,"rho":-0.024583909682158137,"breakevenPct":3.950618155088978},{"delta":0.65,"premium":3.8978096676737164,"strike":48.00604229607251,"iv":0.44976616314199397,"gamma":0.05824652567975831,"theta":-0.030685800604229603,"vega":0.04130332326283988,"rho":-0.026614849466645135,"breakevenPct":3.1439775397479335},{"delta":0.7,"premium":4.217090085141445,"strike":48.692666849766546,"iv":0.42319379291403464,"gamma":0.05898808019774787,"theta":-0.026799505630321345,"vega":0.03940823949464433,"rho":-0.028645789251132127,"breakevenPct":2.337336924406892},{"delta":0.75,"premium":4.536370502609174,"strike":49.379291403460584,"iv":0.39662142268607525,"gamma":0.05972963471573744,"theta":-0.022913210656413076,"vega":0.037513155726448776,"rho":-0.03067672903561912,"breakevenPct":1.5306963090658483},{"delta":0.8,"premium":4.968623283191629,"strike":50.15696533682145,"iv":0.37341621975147155,"gamma":0.05916625245258338,"theta":-0.018913407455853497,"vega":0.03509679529103989,"rho":-0.03279284332085763,"breakevenPct":0.7804679720111843},{"delta":0.85,"premium":6.464699149771091,"strike":51.79202092871157,"iv":0.3819185088293002,"gamma":0.04631471550032702,"theta":-0.01384473512099412,"vega":0.027771746239372147,"rho":-0.03571101748817283,"breakevenPct":0.5614552554865965},{"delta":0.9,"premium":7.9607750163505555,"strike":53.4270765206017,"iv":0.39042079790712886,"gamma":0.03346317854807064,"theta":-0.008776062786134731,"vega":0.020446697187704387,"rho":-0.038629191655488046,"breakevenPct":0.3424425389620081}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}