{"symbol":"GFS","url":"https://intraalpha.com/companies/GFS","capturedAt":"2026-10-15T20:33:25.291Z","state":"ready","quote":{"symbol":"GFS","last_price":48.81,"prev_close":48.94,"regular_close":48.76,"change":-0.13,"change_pct":-0.2656,"regular_change":-0.18,"regular_change_pct":-0.3678,"extended_change":0.05,"extended_change_pct":0.1025,"bid":48.8,"ask":48.85,"bid_size":200,"ask_size":100,"volume":7533882,"vwap":47.693352,"open":46.9,"high":48.87,"low":45.6073,"close":48.76,"trade_count":78395,"last_trade_at":"2026-10-15T20:33:14.512282151Z","last_quote_at":"2026-10-15T20:33:14.504226722Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:21.295988605-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GFS","fetched_at":"2026-10-15T20:33:24.006768+00:00","name":"Globalfoundries Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"GLOBALFOUNDRIES Inc. is a global semiconductor foundry. The company is headquartered in Malta, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26031450000,"ebitda":1981000000,"pe_ratio":36.48,"peg_ratio":0.721,"book_value":21.54,"dividend_per_share":0.12,"dividend_yield":0.0025,"eps":1.28,"revenue_ttm":6938000000,"gross_profit_ttm":1883000000,"profit_margin":0.103,"operating_margin_ttm":0.0974,"return_on_assets_ttm":0.0298,"return_on_equity_ttm":0.0617,"quarterly_earnings_growth":-0.268,"quarterly_revenue_growth":0.058,"analyst_target_price":74.68,"analyst_number":4,"beta":1.765,"fifty_two_week_high":92.19,"fifty_two_week_low":31.89,"fifty_day_ma":47.83,"two_hundred_day_ma":54.67,"shares_outstanding":557419000,"forward_pe":18.8,"price_to_sales":3.752,"price_to_book":2.262,"ev_to_revenue":3.75,"ev_to_ebitda":11.76},"bars":[{"c":47.5,"h":47.9,"l":47.5,"n":78,"o":47.9,"t":"2026-10-08T08:00:00Z","v":2611,"vw":47.82488},{"c":47.1945,"h":47.1945,"l":47.1945,"n":1,"o":47.1945,"t":"2026-10-08T08:10:00Z","v":150,"vw":47.1945},{"c":47.41,"h":47.42,"l":47.41,"n":13,"o":47.42,"t":"2026-10-08T08:55:00Z","v":1082,"vw":47.417778},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-08T09:05:00Z","v":100,"vw":47.12},{"c":47.63,"h":47.63,"l":47.63,"n":2,"o":47.63,"t":"2026-10-08T09:50:00Z","v":180,"vw":47.63},{"c":47.3,"h":47.4,"l":47.3,"n":2,"o":47.4,"t":"2026-10-08T10:00:00Z","v":350,"vw":47.328571},{"c":47.06,"h":47.15,"l":47.03,"n":49,"o":47.12,"t":"2026-10-08T10:30:00Z","v":2512,"vw":47.100918},{"c":47.08,"h":47.09,"l":47.06,"n":21,"o":47.06,"t":"2026-10-08T11:00:00Z","v":1542,"vw":47.068673},{"c":47,"h":47.02,"l":46.99,"n":64,"o":47,"t":"2026-10-08T11:20:00Z","v":1894,"vw":47.000766},{"c":47.3,"h":47.34,"l":47.3,"n":5,"o":47.34,"t":"2026-10-08T11:30:00Z","v":410,"vw":47.313333},{"c":46.83,"h":46.83,"l":46.83,"n":2,"o":46.83,"t":"2026-10-08T11:35:00Z","v":105,"vw":46.83},{"c":47.4,"h":47.4,"l":47.4,"n":4,"o":47.4,"t":"2026-10-08T11:40:00Z","v":2502,"vw":47.4},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-08T11:50:00Z","v":100,"vw":47.4},{"c":47.01,"h":47.01,"l":47.01,"n":4,"o":47.01,"t":"2026-10-08T11:55:00Z","v":2010,"vw":47.01},{"c":51.09,"h":51.09,"l":47.0403,"n":1122,"o":47.4,"t":"2026-10-08T12:10:00Z","v":213715,"vw":49.083419},{"c":50,"h":51.1,"l":50,"n":989,"o":50.99,"t":"2026-10-08T12:15:00Z","v":67862,"vw":50.305302},{"c":50.0845,"h":50.1,"l":50,"n":405,"o":50,"t":"2026-10-08T12:20:00Z","v":34717,"vw":50.012922},{"c":50.04,"h":50.1,"l":50,"n":152,"o":50.09,"t":"2026-10-08T12:25:00Z","v":10882,"vw":50.068441},{"c":50,"h":50.07,"l":50,"n":208,"o":50,"t":"2026-10-08T12:30:00Z","v":13469,"vw":50.018171},{"c":50.01,"h":50.1,"l":50,"n":99,"o":50.0536,"t":"2026-10-08T12:35:00Z","v":10002,"vw":50.052307},{"c":50,"h":50.09,"l":50,"n":110,"o":50,"t":"2026-10-08T12:40:00Z","v":23899,"vw":50.003698},{"c":49.33,"h":50.02,"l":49.26,"n":507,"o":50,"t":"2026-10-08T12:45:00Z","v":52800,"vw":49.840814},{"c":49.29,"h":49.44,"l":49.02,"n":237,"o":49.28,"t":"2026-10-08T12:50:00Z","v":21335,"vw":49.200062},{"c":49.47,"h":49.57,"l":49.06,"n":516,"o":49.08,"t":"2026-10-08T12:55:00Z","v":32807,"vw":49.494189},{"c":49.9,"h":49.9999,"l":49.7,"n":124,"o":49.7,"t":"2026-10-08T13:00:00Z","v":11633,"vw":49.877934},{"c":49.92,"h":50.29,"l":49.8498,"n":228,"o":49.8498,"t":"2026-10-08T13:05:00Z","v":22915,"vw":50.015889},{"c":49.7,"h":50,"l":49.7,"n":79,"o":49.9,"t":"2026-10-08T13:10:00Z","v":6579,"vw":49.9234},{"c":49.6,"h":49.93,"l":49.6,"n":47,"o":49.9226,"t":"2026-10-08T13:15:00Z","v":10322,"vw":49.744304},{"c":49.7,"h":49.77,"l":49.5561,"n":37,"o":49.65,"t":"2026-10-08T13:20:00Z","v":3833,"vw":49.720928},{"c":49.23,"h":50,"l":49,"n":562,"o":49.8,"t":"2026-10-08T13:25:00Z","v":34889,"vw":49.305301},{"c":48.97,"h":49.89,"l":48.75,"n":3732,"o":49.24,"t":"2026-10-08T13:30:00Z","v":528384,"vw":49.312011},{"c":49.53,"h":49.62,"l":48.6,"n":2488,"o":48.97,"t":"2026-10-08T13:35:00Z","v":257966,"vw":49.046138},{"c":49.44,"h":49.88,"l":49.1,"n":2333,"o":49.53,"t":"2026-10-08T13:40:00Z","v":257904,"vw":49.525287},{"c":49.5199,"h":49.93,"l":49.14,"n":2777,"o":49.435,"t":"2026-10-08T13:45:00Z","v":402151,"vw":49.549025},{"c":49.48,"h":49.9,"l":49.43,"n":1794,"o":49.495,"t":"2026-10-08T13:50:00Z","v":197922,"vw":49.692867},{"c":50.14,"h":50.23,"l":49.36,"n":1658,"o":49.49,"t":"2026-10-08T13:55:00Z","v":177831,"vw":49.816941},{"c":50.685,"h":50.89,"l":50.02,"n":2303,"o":50.105,"t":"2026-10-08T14:00:00Z","v":255576,"vw":50.521651},{"c":51.058,"h":51.24,"l":50.67,"n":3456,"o":50.67,"t":"2026-10-08T14:05:00Z","v":328458,"vw":51.012802},{"c":50.995,"h":51.4,"l":50.71,"n":2567,"o":51.07,"t":"2026-10-08T14:10:00Z","v":281907,"vw":51.028471},{"c":50.9,"h":51.13,"l":50.77,"n":2189,"o":50.995,"t":"2026-10-08T14:15:00Z","v":345203,"vw":50.980786},{"c":51.265,"h":51.29,"l":50.93,"n":1359,"o":50.93,"t":"2026-10-08T14:20:00Z","v":141531,"vw":51.12187},{"c":51.3246,"h":51.45,"l":51.15,"n":1620,"o":51.27,"t":"2026-10-08T14:25:00Z","v":167901,"vw":51.275879},{"c":50.9298,"h":51.31,"l":50.66,"n":1606,"o":51.31,"t":"2026-10-08T14:30:00Z","v":141405,"vw":50.943323},{"c":50.34,"h":50.95,"l":50.335,"n":1299,"o":50.9401,"t":"2026-10-08T14:35:00Z","v":106192,"vw":50.703802},{"c":50.7875,"h":50.97,"l":50.09,"n":2189,"o":50.33,"t":"2026-10-08T14:40:00Z","v":388162,"vw":50.75412},{"c":50.65,"h":50.785,"l":50.57,"n":914,"o":50.785,"t":"2026-10-08T14:45:00Z","v":88941,"vw":50.672969},{"c":50.57,"h":50.81,"l":50.545,"n":1045,"o":50.65,"t":"2026-10-08T14:50:00Z","v":101575,"vw":50.655983},{"c":50.605,"h":50.65,"l":50.45,"n":662,"o":50.58,"t":"2026-10-08T14:55:00Z","v":55568,"vw":50.581604},{"c":50.4,"h":50.79,"l":50.28,"n":895,"o":50.58,"t":"2026-10-08T15:00:00Z","v":67332,"vw":50.528573},{"c":50.2971,"h":50.415,"l":50.18,"n":621,"o":50.395,"t":"2026-10-08T15:05:00Z","v":50323,"vw":50.304582},{"c":50.235,"h":50.55,"l":50.235,"n":600,"o":50.34,"t":"2026-10-08T15:10:00Z","v":45188,"vw":50.400402},{"c":50.4,"h":50.41,"l":50.02,"n":1020,"o":50.23,"t":"2026-10-08T15:15:00Z","v":132929,"vw":50.109318},{"c":50.23,"h":50.43,"l":50.18,"n":553,"o":50.43,"t":"2026-10-08T15:20:00Z","v":59788,"vw":50.298235},{"c":50.21,"h":50.43,"l":50.0708,"n":1018,"o":50.215,"t":"2026-10-08T15:25:00Z","v":75269,"vw":50.272901},{"c":50.22,"h":50.33,"l":50.17,"n":529,"o":50.21,"t":"2026-10-08T15:30:00Z","v":40033,"vw":50.234795},{"c":50.13,"h":50.24,"l":50.1101,"n":519,"o":50.22,"t":"2026-10-08T15:35:00Z","v":35217,"vw":50.173907},{"c":50.2335,"h":50.32,"l":50.11,"n":1103,"o":50.13,"t":"2026-10-08T15:40:00Z","v":116160,"vw":50.234228},{"c":50.1,"h":50.26,"l":50.04,"n":459,"o":50.2,"t":"2026-10-08T15:45:00Z","v":26816,"vw":50.149161},{"c":50.055,"h":50.26,"l":50.01,"n":703,"o":50.08,"t":"2026-10-08T15:50:00Z","v":44752,"vw":50.097064},{"c":50.03,"h":50.065,"l":49.91,"n":957,"o":50.04,"t":"2026-10-08T15:55:00Z","v":87304,"vw":49.992795},{"c":50.065,"h":50.14,"l":49.9801,"n":523,"o":50.03,"t":"2026-10-08T16:00:00Z","v":42750,"vw":50.064442},{"c":50.16,"h":50.211,"l":49.85,"n":684,"o":50.05,"t":"2026-10-08T16:05:00Z","v":60665,"vw":49.990315},{"c":50.02,"h":50.2295,"l":49.9082,"n":463,"o":50.18,"t":"2026-10-08T16:10:00Z","v":26631,"vw":50.082121},{"c":50.06,"h":50.52,"l":50.02,"n":866,"o":50.02,"t":"2026-10-08T16:15:00Z","v":59907,"vw":50.298418},{"c":50.25,"h":50.3,"l":50.065,"n":803,"o":50.07,"t":"2026-10-08T16:20:00Z","v":47288,"vw":50.219532},{"c":50.12,"h":50.33,"l":50.09,"n":521,"o":50.24,"t":"2026-10-08T16:25:00Z","v":44793,"vw":50.220371},{"c":50.41,"h":50.51,"l":50.065,"n":1105,"o":50.125,"t":"2026-10-08T16:30:00Z","v":105909,"vw":50.284907},{"c":50.26,"h":50.4729,"l":50.21,"n":616,"o":50.37,"t":"2026-10-08T16:35:00Z","v":44325,"vw":50.372176},{"c":49.95,"h":50.29,"l":49.75,"n":1604,"o":50.26,"t":"2026-10-08T16:40:00Z","v":121402,"vw":50.026199},{"c":49.54,"h":49.97,"l":49.5,"n":834,"o":49.93,"t":"2026-10-08T16:45:00Z","v":58294,"vw":49.718494},{"c":49.08,"h":49.545,"l":49,"n":929,"o":49.545,"t":"2026-10-08T16:50:00Z","v":75756,"vw":49.311397},{"c":48.9,"h":49.25,"l":48.82,"n":874,"o":49.12,"t":"2026-10-08T16:55:00Z","v":67150,"vw":48.970817},{"c":48.44,"h":48.91,"l":48.355,"n":1149,"o":48.91,"t":"2026-10-08T17:00:00Z","v":95078,"vw":48.646071},{"c":48.3737,"h":48.424,"l":48,"n":1064,"o":48.36,"t":"2026-10-08T17:05:00Z","v":90011,"vw":48.282903},{"c":48.635,"h":48.71,"l":48.17,"n":1420,"o":48.3,"t":"2026-10-08T17:10:00Z","v":133063,"vw":48.511372},{"c":48.23,"h":48.65,"l":48.1,"n":791,"o":48.62,"t":"2026-10-08T17:15:00Z","v":94423,"vw":48.371724},{"c":48.09,"h":48.16,"l":47.91,"n":833,"o":48.16,"t":"2026-10-08T17:20:00Z","v":73054,"vw":48.015452},{"c":48.03,"h":48.115,"l":47.68,"n":642,"o":48.09,"t":"2026-10-08T17:25:00Z","v":62402,"vw":47.872395},{"c":48.4,"h":48.4,"l":48,"n":951,"o":48.05,"t":"2026-10-08T17:30:00Z","v":63193,"vw":48.197845},{"c":48.5,"h":48.5,"l":48.15,"n":815,"o":48.405,"t":"2026-10-08T17:35:00Z","v":109581,"vw":48.313194},{"c":48.67,"h":48.7,"l":48.495,"n":753,"o":48.55,"t":"2026-10-08T17:40:00Z","v":84880,"vw":48.592999},{"c":48.475,"h":48.7,"l":48.355,"n":666,"o":48.67,"t":"2026-10-08T17:45:00Z","v":52241,"vw":48.536868},{"c":49.1,"h":49.14,"l":48.47,"n":1055,"o":48.475,"t":"2026-10-08T17:50:00Z","v":107758,"vw":48.898804},{"c":49.605,"h":49.615,"l":49.025,"n":2168,"o":49.1,"t":"2026-10-08T17:55:00Z","v":234957,"vw":49.286588},{"c":49.365,"h":49.76,"l":49.35,"n":1839,"o":49.58,"t":"2026-10-08T18:00:00Z","v":190431,"vw":49.566345},{"c":49.54,"h":49.55,"l":49.27,"n":952,"o":49.365,"t":"2026-10-08T18:05:00Z","v":71416,"vw":49.426773},{"c":49.715,"h":49.74,"l":49.5,"n":691,"o":49.52,"t":"2026-10-08T18:10:00Z","v":49750,"vw":49.594116},{"c":49.8,"h":49.99,"l":49.71,"n":737,"o":49.71,"t":"2026-10-08T18:15:00Z","v":47966,"vw":49.847846},{"c":49.8,"h":49.8,"l":49.55,"n":614,"o":49.8,"t":"2026-10-08T18:20:00Z","v":38040,"vw":49.669288},{"c":49.72,"h":49.965,"l":49.65,"n":673,"o":49.83,"t":"2026-10-08T18:25:00Z","v":39648,"vw":49.80752},{"c":49.635,"h":49.83,"l":49.63,"n":628,"o":49.74,"t":"2026-10-08T18:30:00Z","v":38909,"vw":49.716571},{"c":49.6509,"h":49.815,"l":49.625,"n":672,"o":49.6619,"t":"2026-10-08T18:35:00Z","v":47628,"vw":49.742262},{"c":49.5691,"h":49.71,"l":49.4,"n":707,"o":49.635,"t":"2026-10-08T18:40:00Z","v":46446,"vw":49.58748},{"c":49.475,"h":49.545,"l":49.44,"n":747,"o":49.545,"t":"2026-10-08T18:45:00Z","v":45954,"vw":49.490184},{"c":49.515,"h":49.53,"l":49.2911,"n":602,"o":49.49,"t":"2026-10-08T18:50:00Z","v":36809,"vw":49.41765},{"c":49.295,"h":49.57,"l":49.295,"n":646,"o":49.515,"t":"2026-10-08T18:55:00Z","v":32577,"vw":49.472619},{"c":49.19,"h":49.3003,"l":49.13,"n":575,"o":49.29,"t":"2026-10-08T19:00:00Z","v":29556,"vw":49.216146},{"c":49.2,"h":49.24,"l":49.01,"n":910,"o":49.17,"t":"2026-10-08T19:05:00Z","v":50885,"vw":49.129523},{"c":49.32,"h":49.36,"l":49.07,"n":757,"o":49.17,"t":"2026-10-08T19:10:00Z","v":54655,"vw":49.18973},{"c":49.46,"h":49.48,"l":49.25,"n":820,"o":49.32,"t":"2026-10-08T19:15:00Z","v":60073,"vw":49.377904},{"c":49.58,"h":49.68,"l":49.35,"n":837,"o":49.44,"t":"2026-10-08T19:20:00Z","v":59091,"vw":49.535172},{"c":49.585,"h":49.87,"l":49.51,"n":1508,"o":49.56,"t":"2026-10-08T19:25:00Z","v":125344,"vw":49.710164},{"c":49.3,"h":49.595,"l":49.165,"n":1026,"o":49.57,"t":"2026-10-08T19:30:00Z","v":78298,"vw":49.329719},{"c":49.105,"h":49.38,"l":49.105,"n":977,"o":49.29,"t":"2026-10-08T19:35:00Z","v":68405,"vw":49.250654},{"c":49.27,"h":49.2861,"l":49.075,"n":1405,"o":49.12,"t":"2026-10-08T19:40:00Z","v":110489,"vw":49.168895},{"c":49.32,"h":49.36,"l":49.105,"n":1580,"o":49.27,"t":"2026-10-08T19:45:00Z","v":113732,"vw":49.223573},{"c":49.22,"h":49.495,"l":49.12,"n":2597,"o":49.33,"t":"2026-10-08T19:50:00Z","v":195371,"vw":49.384459},{"c":49.4,"h":49.45,"l":49.24,"n":5658,"o":49.24,"t":"2026-10-08T19:55:00Z","v":463582,"vw":49.373622},{"c":49.05,"h":49.36,"l":49.05,"n":75,"o":49.36,"t":"2026-10-08T20:00:00Z","v":707735,"vw":49.359775},{"c":49.05,"h":49.3,"l":49.05,"n":10,"o":49.3,"t":"2026-10-08T20:05:00Z","v":3095,"vw":49.216667},{"c":49.35,"h":49.35,"l":49.35,"n":10,"o":49.35,"t":"2026-10-08T20:15:00Z","v":722,"vw":49.35},{"c":49.35,"h":49.35,"l":49.35,"n":6,"o":49.35,"t":"2026-10-08T20:25:00Z","v":1179,"vw":49.35},{"c":49.38,"h":49.38,"l":49.38,"n":4,"o":49.38,"t":"2026-10-08T20:30:00Z","v":504,"vw":49.38},{"c":49.45,"h":49.45,"l":49.38,"n":7,"o":49.39,"t":"2026-10-08T20:35:00Z","v":1006,"vw":49.391957},{"c":49.4454,"h":49.4454,"l":49.4454,"n":1,"o":49.4454,"t":"2026-10-08T20:40:00Z","v":100,"vw":49.4454},{"c":49.3613,"h":49.3613,"l":49.3613,"n":2,"o":49.3613,"t":"2026-10-08T20:45:00Z","v":47849,"vw":49.3613},{"c":48.5544,"h":48.5544,"l":48.5544,"n":1,"o":48.5544,"t":"2026-10-08T20:50:00Z","v":5952,"vw":48.5544},{"c":49.38,"h":49.3999,"l":49.38,"n":19,"o":49.3923,"t":"2026-10-08T20:55:00Z","v":1110,"vw":49.386521},{"c":49.4292,"h":49.43,"l":49.4292,"n":4,"o":49.43,"t":"2026-10-08T21:00:00Z","v":2727,"vw":49.42923},{"c":49.44,"h":49.44,"l":49.43,"n":7,"o":49.43,"t":"2026-10-08T21:05:00Z","v":266,"vw":49.434},{"c":49.42,"h":49.42,"l":49.36,"n":5,"o":49.36,"t":"2026-10-08T21:10:00Z","v":271,"vw":49.39},{"c":49.3666,"h":49.3666,"l":49.3666,"n":2,"o":49.3666,"t":"2026-10-08T21:15:00Z","v":225,"vw":49.3666},{"c":49.4,"h":49.4,"l":49.365,"n":5,"o":49.37,"t":"2026-10-08T21:20:00Z","v":380,"vw":49.378333},{"c":49.3724,"h":49.3724,"l":49.3724,"n":2,"o":49.3724,"t":"2026-10-08T21:35:00Z","v":201,"vw":49.3724},{"c":49.44,"h":49.44,"l":49.44,"n":2,"o":49.44,"t":"2026-10-08T21:45:00Z","v":550,"vw":49.44},{"c":49.4276,"h":49.4276,"l":49.3631,"n":7,"o":49.39,"t":"2026-10-08T21:50:00Z","v":3600,"vw":49.386863},{"c":49.43,"h":49.43,"l":49.428,"n":2,"o":49.428,"t":"2026-10-08T21:55:00Z","v":492,"vw":49.42878},{"c":49.6,"h":49.6,"l":49.6,"n":2,"o":49.6,"t":"2026-10-08T22:05:00Z","v":719,"vw":49.6},{"c":49.65,"h":49.65,"l":49.65,"n":4,"o":49.65,"t":"2026-10-08T22:15:00Z","v":1001,"vw":49.65},{"c":49.4,"h":49.4,"l":49.4,"n":3,"o":49.4,"t":"2026-10-08T22:20:00Z","v":762,"vw":49.4},{"c":49.61,"h":49.61,"l":49.61,"n":6,"o":49.61,"t":"2026-10-08T22:25:00Z","v":410,"vw":49.61},{"c":49.51,"h":49.51,"l":49.51,"n":5,"o":49.51,"t":"2026-10-08T22:30:00Z","v":292,"vw":49.51},{"c":49.49,"h":49.49,"l":49.49,"n":5,"o":49.49,"t":"2026-10-08T22:45:00Z","v":250,"vw":49.49},{"c":49.4325,"h":49.4325,"l":49.4325,"n":1,"o":49.4325,"t":"2026-10-08T22:50:00Z","v":180,"vw":49.4325},{"c":49.5986,"h":49.5986,"l":49.41,"n":7,"o":49.45,"t":"2026-10-08T23:05:00Z","v":1662,"vw":49.483329},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-08T23:20:00Z","v":100,"vw":49.48},{"c":49.44,"h":49.44,"l":49.41,"n":3,"o":49.41,"t":"2026-10-08T23:40:00Z","v":368,"vw":49.422766},{"c":49.4872,"h":49.4872,"l":49.4,"n":3,"o":49.4,"t":"2026-10-08T23:50:00Z","v":207,"vw":49.4436},{"c":50.26,"h":50.38,"l":49.92,"n":260,"o":50.16,"t":"2026-10-09T08:00:00Z","v":16893,"vw":50.107081},{"c":50.3,"h":50.47,"l":49.93,"n":80,"o":50.17,"t":"2026-10-09T08:05:00Z","v":3697,"vw":50.207546},{"c":50.55,"h":50.55,"l":50.47,"n":7,"o":50.47,"t":"2026-10-09T08:15:00Z","v":601,"vw":50.49},{"c":50.55,"h":50.55,"l":50.55,"n":6,"o":50.55,"t":"2026-10-09T08:25:00Z","v":224,"vw":50.55},{"c":50.5,"h":50.5,"l":50.5,"n":4,"o":50.5,"t":"2026-10-09T08:35:00Z","v":398,"vw":50.5},{"c":50.8397,"h":50.8397,"l":50.54,"n":5,"o":50.54,"t":"2026-10-09T08:40:00Z","v":2276,"vw":50.819571},{"c":50.9288,"h":50.9288,"l":50.45,"n":13,"o":50.47,"t":"2026-10-09T09:00:00Z","v":734,"vw":50.621685},{"c":50.39,"h":50.78,"l":50.39,"n":9,"o":50.5,"t":"2026-10-09T09:05:00Z","v":1258,"vw":50.522766},{"c":50.5,"h":50.66,"l":50.5,"n":5,"o":50.66,"t":"2026-10-09T09:10:00Z","v":663,"vw":50.560363},{"c":50.37,"h":50.37,"l":50.37,"n":5,"o":50.37,"t":"2026-10-09T09:20:00Z","v":246,"vw":50.37},{"c":50.4,"h":50.4,"l":50.4,"n":7,"o":50.4,"t":"2026-10-09T09:45:00Z","v":283,"vw":50.4},{"c":50.39,"h":50.39,"l":50.39,"n":4,"o":50.39,"t":"2026-10-09T09:50:00Z","v":655,"vw":50.39},{"c":50.36,"h":50.4,"l":50.36,"n":3,"o":50.4,"t":"2026-10-09T09:55:00Z","v":445,"vw":50.38},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-10-09T10:00:00Z","v":100,"vw":50.39},{"c":50.39,"h":50.39,"l":50.39,"n":6,"o":50.39,"t":"2026-10-09T10:10:00Z","v":330,"vw":50.39},{"c":50.38,"h":50.38,"l":50.38,"n":3,"o":50.38,"t":"2026-10-09T10:15:00Z","v":120,"vw":50.38},{"c":50.38,"h":50.38,"l":50.31,"n":5,"o":50.31,"t":"2026-10-09T10:25:00Z","v":550,"vw":50.331429},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-09T10:30:00Z","v":100,"vw":50.35},{"c":50.1759,"h":50.1759,"l":50.1759,"n":25,"o":50.1759,"t":"2026-10-09T11:00:00Z","v":212,"vw":50.1759},{"c":50.1,"h":50.15,"l":50.1,"n":12,"o":50.1,"t":"2026-10-09T11:05:00Z","v":1631,"vw":50.109579},{"c":50.49,"h":50.49,"l":50.2,"n":5,"o":50.2,"t":"2026-10-09T11:10:00Z","v":3883,"vw":50.231651},{"c":50.35,"h":50.5,"l":50.11,"n":17,"o":50.2,"t":"2026-10-09T11:15:00Z","v":5725,"vw":50.337169},{"c":50.26,"h":50.26,"l":50.26,"n":5,"o":50.26,"t":"2026-10-09T11:20:00Z","v":297,"vw":50.26},{"c":50.5,"h":50.59,"l":50.345,"n":13,"o":50.59,"t":"2026-10-09T11:25:00Z","v":1715,"vw":50.495298},{"c":50.5,"h":50.57,"l":50.3,"n":22,"o":50.3,"t":"2026-10-09T11:35:00Z","v":2289,"vw":50.537387},{"c":50.39,"h":50.39,"l":50.36,"n":3,"o":50.36,"t":"2026-10-09T11:40:00Z","v":401,"vw":50.3675},{"c":50.5,"h":50.5,"l":50.44,"n":7,"o":50.44,"t":"2026-10-09T11:50:00Z","v":260,"vw":50.472727},{"c":50.49,"h":50.49,"l":50.49,"n":2,"o":50.49,"t":"2026-10-09T11:55:00Z","v":130,"vw":50.49},{"c":50.59,"h":50.59,"l":50.5,"n":23,"o":50.5,"t":"2026-10-09T12:00:00Z","v":9435,"vw":50.505927},{"c":50.26,"h":50.6181,"l":50.26,"n":17,"o":50.612,"t":"2026-10-09T12:05:00Z","v":933,"vw":50.473229},{"c":50.4,"h":50.62,"l":50.4,"n":9,"o":50.62,"t":"2026-10-09T12:10:00Z","v":426,"vw":50.485854},{"c":50.11,"h":50.32,"l":50.1,"n":43,"o":50.32,"t":"2026-10-09T12:15:00Z","v":5507,"vw":50.119862},{"c":50.5,"h":50.5,"l":50.5,"n":5,"o":50.5,"t":"2026-10-09T12:20:00Z","v":1225,"vw":50.5},{"c":50.58,"h":50.58,"l":50.5,"n":8,"o":50.51,"t":"2026-10-09T12:25:00Z","v":523,"vw":50.530644},{"c":50.287,"h":50.525,"l":50.287,"n":6,"o":50.525,"t":"2026-10-09T12:30:00Z","v":602,"vw":50.395882},{"c":50.2001,"h":50.2979,"l":50.2001,"n":6,"o":50.2979,"t":"2026-10-09T12:35:00Z","v":665,"vw":50.216962},{"c":50.2,"h":50.4432,"l":50.2,"n":15,"o":50.27,"t":"2026-10-09T12:40:00Z","v":1978,"vw":50.354268},{"c":50.37,"h":50.45,"l":50.37,"n":8,"o":50.45,"t":"2026-10-09T12:45:00Z","v":372,"vw":50.41},{"c":50.11,"h":50.11,"l":50.11,"n":8,"o":50.11,"t":"2026-10-09T12:50:00Z","v":1056,"vw":50.11},{"c":50.31,"h":50.31,"l":50.14,"n":4,"o":50.14,"t":"2026-10-09T12:55:00Z","v":311,"vw":50.24303},{"c":50.338,"h":50.338,"l":50.338,"n":3,"o":50.338,"t":"2026-10-09T13:00:00Z","v":102,"vw":50.338},{"c":50.3,"h":50.4,"l":50.3,"n":15,"o":50.4,"t":"2026-10-09T13:15:00Z","v":6362,"vw":50.318704},{"c":50.2,"h":50.26,"l":50.11,"n":57,"o":50.26,"t":"2026-10-09T13:20:00Z","v":4568,"vw":50.138808},{"c":50.03,"h":50.4,"l":50.02,"n":69,"o":50.1,"t":"2026-10-09T13:25:00Z","v":7225,"vw":50.18976},{"c":49.3881,"h":50.8981,"l":49.31,"n":1812,"o":50.41,"t":"2026-10-09T13:30:00Z","v":238467,"vw":50.123919},{"c":49.25,"h":49.3899,"l":48.8727,"n":1032,"o":49.38,"t":"2026-10-09T13:35:00Z","v":137543,"vw":49.145373},{"c":48.58,"h":49.2944,"l":48.52,"n":1066,"o":49.24,"t":"2026-10-09T13:40:00Z","v":196000,"vw":48.935091},{"c":48.15,"h":48.585,"l":48.02,"n":986,"o":48.53,"t":"2026-10-09T13:45:00Z","v":138498,"vw":48.288566},{"c":48.155,"h":48.31,"l":47.9266,"n":686,"o":48.22,"t":"2026-10-09T13:50:00Z","v":50784,"vw":48.137372},{"c":48.83,"h":48.83,"l":47.985,"n":1177,"o":48.16,"t":"2026-10-09T13:55:00Z","v":125512,"vw":48.44505},{"c":48.7095,"h":48.86,"l":48.56,"n":745,"o":48.83,"t":"2026-10-09T14:00:00Z","v":73378,"vw":48.736062},{"c":48.52,"h":48.92,"l":48.46,"n":1448,"o":48.75,"t":"2026-10-09T14:05:00Z","v":151297,"vw":48.675599},{"c":48.43,"h":48.57,"l":48.235,"n":987,"o":48.53,"t":"2026-10-09T14:10:00Z","v":100358,"vw":48.427319},{"c":48.215,"h":48.43,"l":48.18,"n":531,"o":48.43,"t":"2026-10-09T14:15:00Z","v":32873,"vw":48.292858},{"c":48.195,"h":48.29,"l":48.06,"n":541,"o":48.2,"t":"2026-10-09T14:20:00Z","v":31201,"vw":48.154487},{"c":48.1,"h":48.22,"l":48.07,"n":453,"o":48.2,"t":"2026-10-09T14:25:00Z","v":26846,"vw":48.127406},{"c":48.22,"h":48.22,"l":48.041,"n":326,"o":48.11,"t":"2026-10-09T14:30:00Z","v":16727,"vw":48.145633},{"c":47.77,"h":48.2086,"l":47.77,"n":720,"o":48.18,"t":"2026-10-09T14:35:00Z","v":72624,"vw":47.925878},{"c":47.76,"h":47.795,"l":47.6,"n":648,"o":47.745,"t":"2026-10-09T14:40:00Z","v":59433,"vw":47.676483},{"c":48.29,"h":48.29,"l":47.71,"n":1129,"o":47.76,"t":"2026-10-09T14:45:00Z","v":121691,"vw":47.994996},{"c":48.48,"h":48.54,"l":48.22,"n":739,"o":48.26,"t":"2026-10-09T14:50:00Z","v":59762,"vw":48.394915},{"c":48.5336,"h":48.67,"l":48.41,"n":1235,"o":48.41,"t":"2026-10-09T14:55:00Z","v":93341,"vw":48.566031},{"c":48.255,"h":48.54,"l":48.1925,"n":806,"o":48.525,"t":"2026-10-09T15:00:00Z","v":144911,"vw":48.352695},{"c":48.01,"h":48.255,"l":47.95,"n":314,"o":48.245,"t":"2026-10-09T15:05:00Z","v":12851,"vw":48.126298},{"c":47.895,"h":48.07,"l":47.895,"n":630,"o":48.05,"t":"2026-10-09T15:10:00Z","v":57830,"vw":48.004427},{"c":47.89,"h":47.98,"l":47.8201,"n":601,"o":47.9,"t":"2026-10-09T15:15:00Z","v":57463,"vw":47.88507},{"c":48.02,"h":48.03,"l":47.88,"n":474,"o":47.9015,"t":"2026-10-09T15:20:00Z","v":29446,"vw":47.958463},{"c":47.745,"h":48.05,"l":47.72,"n":535,"o":48.04,"t":"2026-10-09T15:25:00Z","v":36986,"vw":47.854096},{"c":47.76,"h":47.8,"l":47.7,"n":518,"o":47.72,"t":"2026-10-09T15:30:00Z","v":35355,"vw":47.736401},{"c":47.85,"h":47.89,"l":47.75,"n":594,"o":47.765,"t":"2026-10-09T15:35:00Z","v":55462,"vw":47.806377},{"c":47.86,"h":47.995,"l":47.81,"n":661,"o":47.87,"t":"2026-10-09T15:40:00Z","v":54678,"vw":47.91018},{"c":47.8,"h":47.89,"l":47.8,"n":400,"o":47.86,"t":"2026-10-09T15:45:00Z","v":24507,"vw":47.837347},{"c":47.775,"h":47.84,"l":47.72,"n":510,"o":47.78,"t":"2026-10-09T15:50:00Z","v":36209,"vw":47.782109},{"c":47.76,"h":47.86,"l":47.75,"n":380,"o":47.785,"t":"2026-10-09T15:55:00Z","v":23359,"vw":47.812136},{"c":47.76,"h":47.8125,"l":47.66,"n":731,"o":47.75,"t":"2026-10-09T16:00:00Z","v":75361,"vw":47.738513},{"c":47.79,"h":47.8562,"l":47.77,"n":342,"o":47.7781,"t":"2026-10-09T16:05:00Z","v":18016,"vw":47.806412},{"c":47.77,"h":47.81,"l":47.73,"n":416,"o":47.77,"t":"2026-10-09T16:10:00Z","v":17409,"vw":47.770821},{"c":47.7,"h":47.81,"l":47.69,"n":462,"o":47.74,"t":"2026-10-09T16:15:00Z","v":31328,"vw":47.736965},{"c":47.575,"h":47.68,"l":47.55,"n":462,"o":47.68,"t":"2026-10-09T16:20:00Z","v":26463,"vw":47.581857},{"c":47.69,"h":47.69,"l":47.56,"n":599,"o":47.575,"t":"2026-10-09T16:25:00Z","v":51723,"vw":47.586731},{"c":47.715,"h":47.755,"l":47.67,"n":454,"o":47.7,"t":"2026-10-09T16:30:00Z","v":26441,"vw":47.712068},{"c":47.66,"h":47.71,"l":47.63,"n":379,"o":47.7,"t":"2026-10-09T16:35:00Z","v":24628,"vw":47.672726},{"c":47.635,"h":47.7,"l":47.61,"n":268,"o":47.6665,"t":"2026-10-09T16:40:00Z","v":13192,"vw":47.664026},{"c":47.65,"h":47.69,"l":47.6,"n":372,"o":47.63,"t":"2026-10-09T16:45:00Z","v":28661,"vw":47.616465},{"c":47.83,"h":47.85,"l":47.64,"n":480,"o":47.64,"t":"2026-10-09T16:50:00Z","v":26880,"vw":47.758803},{"c":47.67,"h":47.835,"l":47.67,"n":498,"o":47.83,"t":"2026-10-09T16:55:00Z","v":27155,"vw":47.771378},{"c":47.665,"h":47.69,"l":47.63,"n":261,"o":47.68,"t":"2026-10-09T17:00:00Z","v":13786,"vw":47.665887},{"c":47.67,"h":47.7,"l":47.64,"n":381,"o":47.65,"t":"2026-10-09T17:05:00Z","v":20474,"vw":47.66865},{"c":47.71,"h":47.715,"l":47.61,"n":332,"o":47.67,"t":"2026-10-09T17:10:00Z","v":20049,"vw":47.663655},{"c":47.7,"h":47.7495,"l":47.69,"n":344,"o":47.71,"t":"2026-10-09T17:15:00Z","v":17821,"vw":47.709586},{"c":47.66,"h":47.74,"l":47.65,"n":382,"o":47.69,"t":"2026-10-09T17:20:00Z","v":17124,"vw":47.690106},{"c":47.61,"h":47.665,"l":47.605,"n":402,"o":47.665,"t":"2026-10-09T17:25:00Z","v":22128,"vw":47.634451},{"c":47.64,"h":47.66,"l":47.618,"n":347,"o":47.62,"t":"2026-10-09T17:30:00Z","v":15602,"vw":47.633254},{"c":47.66,"h":47.69,"l":47.61,"n":391,"o":47.64,"t":"2026-10-09T17:35:00Z","v":21040,"vw":47.658254},{"c":47.63,"h":47.7199,"l":47.63,"n":356,"o":47.67,"t":"2026-10-09T17:40:00Z","v":18308,"vw":47.682181},{"c":47.67,"h":47.685,"l":47.61,"n":452,"o":47.64,"t":"2026-10-09T17:45:00Z","v":29359,"vw":47.636213},{"c":47.675,"h":47.74,"l":47.66,"n":442,"o":47.67,"t":"2026-10-09T17:50:00Z","v":20236,"vw":47.696279},{"c":47.7,"h":47.735,"l":47.63,"n":441,"o":47.66,"t":"2026-10-09T17:55:00Z","v":20312,"vw":47.693667},{"c":47.66,"h":47.7,"l":47.61,"n":476,"o":47.69,"t":"2026-10-09T18:00:00Z","v":23797,"vw":47.656266},{"c":47.77,"h":47.8199,"l":47.65,"n":476,"o":47.67,"t":"2026-10-09T18:05:00Z","v":26475,"vw":47.743579},{"c":47.9,"h":47.9,"l":47.7962,"n":385,"o":47.8,"t":"2026-10-09T18:10:00Z","v":17404,"vw":47.853313},{"c":47.81,"h":47.87,"l":47.775,"n":489,"o":47.87,"t":"2026-10-09T18:15:00Z","v":28954,"vw":47.819583},{"c":47.88,"h":47.91,"l":47.7901,"n":529,"o":47.7901,"t":"2026-10-09T18:20:00Z","v":28870,"vw":47.843303},{"c":47.85,"h":47.9,"l":47.82,"n":363,"o":47.88,"t":"2026-10-09T18:25:00Z","v":16542,"vw":47.859878},{"c":47.83,"h":47.9,"l":47.83,"n":460,"o":47.855,"t":"2026-10-09T18:30:00Z","v":28311,"vw":47.86847},{"c":47.77,"h":47.84,"l":47.77,"n":388,"o":47.83,"t":"2026-10-09T18:35:00Z","v":24116,"vw":47.797718},{"c":47.79,"h":47.79,"l":47.71,"n":374,"o":47.78,"t":"2026-10-09T18:40:00Z","v":15934,"vw":47.763167},{"c":47.895,"h":47.895,"l":47.7801,"n":404,"o":47.7801,"t":"2026-10-09T18:45:00Z","v":22951,"vw":47.838622},{"c":47.92,"h":47.985,"l":47.88,"n":421,"o":47.895,"t":"2026-10-09T18:50:00Z","v":31510,"vw":47.927864},{"c":47.93,"h":47.955,"l":47.89,"n":441,"o":47.93,"t":"2026-10-09T18:55:00Z","v":24531,"vw":47.910418},{"c":47.82,"h":47.91,"l":47.8,"n":570,"o":47.91,"t":"2026-10-09T19:00:00Z","v":34338,"vw":47.855525},{"c":47.82,"h":47.82,"l":47.76,"n":473,"o":47.815,"t":"2026-10-09T19:05:00Z","v":26978,"vw":47.79777},{"c":47.92,"h":47.92,"l":47.81,"n":441,"o":47.83,"t":"2026-10-09T19:10:00Z","v":21809,"vw":47.867699},{"c":47.915,"h":47.95,"l":47.89,"n":519,"o":47.905,"t":"2026-10-09T19:15:00Z","v":43317,"vw":47.932252},{"c":47.8778,"h":47.915,"l":47.87,"n":526,"o":47.9,"t":"2026-10-09T19:20:00Z","v":26786,"vw":47.894488},{"c":47.865,"h":47.9,"l":47.85,"n":504,"o":47.87,"t":"2026-10-09T19:25:00Z","v":21087,"vw":47.873279},{"c":47.965,"h":48.1,"l":47.865,"n":2085,"o":47.87,"t":"2026-10-09T19:30:00Z","v":372893,"vw":48.019463},{"c":48.01,"h":48.135,"l":47.83,"n":1467,"o":47.965,"t":"2026-10-09T19:35:00Z","v":171463,"vw":47.975084},{"c":48.0059,"h":48.06,"l":47.98,"n":886,"o":48.015,"t":"2026-10-09T19:40:00Z","v":91539,"vw":48.010204},{"c":48.035,"h":48.1,"l":48.01,"n":997,"o":48.01,"t":"2026-10-09T19:45:00Z","v":62150,"vw":48.048951},{"c":48.175,"h":48.18,"l":47.99,"n":1605,"o":48.035,"t":"2026-10-09T19:50:00Z","v":117351,"vw":48.047244},{"c":48.2,"h":48.345,"l":48.16,"n":3895,"o":48.18,"t":"2026-10-09T19:55:00Z","v":363943,"vw":48.239331},{"c":48.25,"h":48.25,"l":48.203,"n":81,"o":48.203,"t":"2026-10-09T20:00:00Z","v":1284800,"vw":48.240001},{"c":48.19,"h":48.23,"l":48.19,"n":13,"o":48.23,"t":"2026-10-09T20:05:00Z","v":676,"vw":48.203187},{"c":48.21,"h":48.21,"l":48.2,"n":11,"o":48.2,"t":"2026-10-09T20:10:00Z","v":526,"vw":48.208},{"c":48.25,"h":48.25,"l":48.25,"n":3,"o":48.25,"t":"2026-10-09T20:25:00Z","v":300,"vw":48.25},{"c":48.25,"h":48.25,"l":48.25,"n":2,"o":48.25,"t":"2026-10-09T20:30:00Z","v":101,"vw":48.25},{"c":48.25,"h":48.25,"l":48.25,"n":4,"o":48.25,"t":"2026-10-09T20:35:00Z","v":611,"vw":48.25},{"c":48.18,"h":48.21,"l":48,"n":15,"o":48,"t":"2026-10-09T20:45:00Z","v":770,"vw":48.1175},{"c":48.0306,"h":48.24,"l":48.0306,"n":8,"o":48.24,"t":"2026-10-09T20:50:00Z","v":810,"vw":48.107398},{"c":48.285,"h":48.285,"l":48.285,"n":1,"o":48.285,"t":"2026-10-09T21:30:00Z","v":100,"vw":48.285},{"c":48.1,"h":48.25,"l":48.1,"n":20,"o":48.25,"t":"2026-10-09T22:00:00Z","v":2950,"vw":48.206666},{"c":48.29,"h":48.29,"l":48.0196,"n":3,"o":48.0196,"t":"2026-10-09T22:05:00Z","v":1110,"vw":48.263423},{"c":48.24,"h":48.24,"l":48.24,"n":3,"o":48.24,"t":"2026-10-09T22:35:00Z","v":200,"vw":48.24},{"c":48.12,"h":48.12,"l":48.0328,"n":7,"o":48.0328,"t":"2026-10-09T22:45:00Z","v":1003,"vw":48.042489},{"c":48.26,"h":48.26,"l":48.25,"n":6,"o":48.25,"t":"2026-10-09T22:55:00Z","v":1200,"vw":48.258182},{"c":48.27,"h":48.27,"l":48.26,"n":2,"o":48.26,"t":"2026-10-09T23:05:00Z","v":1389,"vw":48.26072},{"c":48.2608,"h":48.2608,"l":48.2608,"n":1,"o":48.2608,"t":"2026-10-09T23:10:00Z","v":200,"vw":48.2608},{"c":48.16,"h":48.16,"l":48.16,"n":2,"o":48.16,"t":"2026-10-09T23:20:00Z","v":140,"vw":48.16},{"c":48.16,"h":48.16,"l":48.16,"n":1,"o":48.16,"t":"2026-10-09T23:25:00Z","v":100,"vw":48.16},{"c":48.16,"h":48.16,"l":48.16,"n":4,"o":48.16,"t":"2026-10-09T23:40:00Z","v":548,"vw":48.16},{"c":48.15,"h":48.15,"l":48.1001,"n":14,"o":48.1001,"t":"2026-10-09T23:50:00Z","v":4292,"vw":48.101365},{"c":48.25,"h":48.25,"l":48.24,"n":10,"o":48.24,"t":"2026-10-09T23:55:00Z","v":424,"vw":48.243425},{"c":48.26,"h":48.31,"l":48.21,"n":58,"o":48.2101,"t":"2026-10-12T08:00:00Z","v":3703,"vw":48.22938},{"c":48.18,"h":48.24,"l":48.18,"n":11,"o":48.24,"t":"2026-10-12T08:10:00Z","v":417,"vw":48.217564},{"c":47.96,"h":47.99,"l":47.96,"n":7,"o":47.98,"t":"2026-10-12T08:15:00Z","v":436,"vw":47.97385},{"c":47.98,"h":47.98,"l":47.97,"n":6,"o":47.97,"t":"2026-10-12T08:30:00Z","v":357,"vw":47.974505},{"c":47.95,"h":47.98,"l":47.95,"n":9,"o":47.98,"t":"2026-10-12T08:35:00Z","v":362,"vw":47.963889},{"c":47.73,"h":47.83,"l":47.69,"n":16,"o":47.83,"t":"2026-10-12T08:40:00Z","v":1052,"vw":47.729706},{"c":47.94,"h":47.94,"l":47.88,"n":5,"o":47.88,"t":"2026-10-12T09:10:00Z","v":849,"vw":47.930602},{"c":47.9,"h":47.9,"l":47.9,"n":2,"o":47.9,"t":"2026-10-12T09:15:00Z","v":135,"vw":47.9},{"c":47.66,"h":47.66,"l":47.66,"n":2,"o":47.66,"t":"2026-10-12T10:55:00Z","v":631,"vw":47.66},{"c":47.94,"h":47.94,"l":47.94,"n":24,"o":47.94,"t":"2026-10-12T11:00:00Z","v":457,"vw":47.94},{"c":47.77,"h":47.77,"l":47.7,"n":19,"o":47.7,"t":"2026-10-12T11:05:00Z","v":459,"vw":47.740833},{"c":47.6011,"h":47.6011,"l":47.6011,"n":1,"o":47.6011,"t":"2026-10-12T11:20:00Z","v":900,"vw":47.6011},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-12T11:25:00Z","v":400,"vw":47.6},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-12T11:30:00Z","v":151,"vw":47.58},{"c":47.6053,"h":47.6053,"l":47.57,"n":3,"o":47.57,"t":"2026-10-12T11:35:00Z","v":485,"vw":47.592063},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-12T11:50:00Z","v":180,"vw":47.6},{"c":47.6235,"h":47.6235,"l":47.57,"n":7,"o":47.6,"t":"2026-10-12T12:00:00Z","v":2103,"vw":47.586833},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-10-12T12:05:00Z","v":150,"vw":47.56},{"c":47.59,"h":47.6,"l":47.59,"n":3,"o":47.6,"t":"2026-10-12T12:15:00Z","v":446,"vw":47.597753},{"c":47.5614,"h":47.5614,"l":47.52,"n":13,"o":47.55,"t":"2026-10-12T12:25:00Z","v":619,"vw":47.53785},{"c":47.5694,"h":47.5694,"l":47.5694,"n":1,"o":47.5694,"t":"2026-10-12T12:30:00Z","v":150,"vw":47.5694},{"c":47.5,"h":47.5,"l":47.5,"n":21,"o":47.5,"t":"2026-10-12T12:35:00Z","v":595,"vw":47.5},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-12T12:40:00Z","v":100,"vw":47.5},{"c":47.82,"h":47.82,"l":47.82,"n":3,"o":47.82,"t":"2026-10-12T12:45:00Z","v":200,"vw":47.82},{"c":47.4275,"h":47.4275,"l":47.4275,"n":1,"o":47.4275,"t":"2026-10-12T12:50:00Z","v":2500,"vw":47.4275},{"c":47.46,"h":47.52,"l":47.4,"n":63,"o":47.52,"t":"2026-10-12T12:55:00Z","v":4803,"vw":47.49031},{"c":47.56,"h":47.56,"l":47.56,"n":3,"o":47.56,"t":"2026-10-12T13:05:00Z","v":133,"vw":47.56},{"c":47.55,"h":47.5842,"l":47.55,"n":5,"o":47.5842,"t":"2026-10-12T13:10:00Z","v":1102,"vw":47.55324},{"c":47.7,"h":47.7,"l":47.7,"n":3,"o":47.7,"t":"2026-10-12T13:15:00Z","v":2356,"vw":47.7},{"c":47.56,"h":47.8,"l":47.56,"n":13,"o":47.8,"t":"2026-10-12T13:25:00Z","v":1074,"vw":47.676206},{"c":46.99,"h":47.65,"l":46.82,"n":1827,"o":47.48,"t":"2026-10-12T13:30:00Z","v":256363,"vw":47.311878},{"c":47.6,"h":47.6,"l":47,"n":1385,"o":47,"t":"2026-10-12T13:35:00Z","v":138164,"vw":47.16063},{"c":47.33,"h":47.545,"l":47.21,"n":631,"o":47.545,"t":"2026-10-12T13:40:00Z","v":65323,"vw":47.305916},{"c":47.31,"h":47.38,"l":46.985,"n":840,"o":47.325,"t":"2026-10-12T13:45:00Z","v":58824,"vw":47.184038},{"c":47.2,"h":47.4,"l":47.14,"n":304,"o":47.3272,"t":"2026-10-12T13:50:00Z","v":18773,"vw":47.281394},{"c":47.39,"h":47.45,"l":47.22,"n":215,"o":47.225,"t":"2026-10-12T13:55:00Z","v":20900,"vw":47.319371},{"c":47.23,"h":47.3495,"l":47.23,"n":253,"o":47.325,"t":"2026-10-12T14:00:00Z","v":14610,"vw":47.257155},{"c":46.945,"h":47.25,"l":46.93,"n":1564,"o":47.235,"t":"2026-10-12T14:05:00Z","v":108310,"vw":47.051893},{"c":47.1875,"h":47.25,"l":46.88,"n":958,"o":46.93,"t":"2026-10-12T14:10:00Z","v":116960,"vw":46.993572},{"c":47.33,"h":47.39,"l":47.11,"n":426,"o":47.11,"t":"2026-10-12T14:15:00Z","v":23502,"vw":47.292529},{"c":47.2,"h":47.48,"l":47.12,"n":599,"o":47.28,"t":"2026-10-12T14:20:00Z","v":44259,"vw":47.315383},{"c":47.4993,"h":47.6,"l":47.19,"n":756,"o":47.2,"t":"2026-10-12T14:25:00Z","v":51183,"vw":47.417041},{"c":47.6,"h":47.66,"l":47.48,"n":546,"o":47.5,"t":"2026-10-12T14:30:00Z","v":30952,"vw":47.592583},{"c":48.07,"h":48.14,"l":47.58,"n":845,"o":47.6,"t":"2026-10-12T14:35:00Z","v":52468,"vw":47.924398},{"c":48.18,"h":48.25,"l":47.985,"n":536,"o":48.03,"t":"2026-10-12T14:40:00Z","v":37629,"vw":48.142842},{"c":47.94,"h":48.28,"l":47.925,"n":817,"o":48.18,"t":"2026-10-12T14:45:00Z","v":76495,"vw":48.133986},{"c":48.2486,"h":48.32,"l":47.945,"n":1343,"o":47.945,"t":"2026-10-12T14:50:00Z","v":97160,"vw":48.200356},{"c":48.2,"h":48.27,"l":48.125,"n":592,"o":48.25,"t":"2026-10-12T14:55:00Z","v":37295,"vw":48.218476},{"c":47.96,"h":48.17,"l":47.94,"n":887,"o":48.16,"t":"2026-10-12T15:00:00Z","v":69734,"vw":48.044826},{"c":47.48,"h":48.01,"l":47.455,"n":502,"o":47.96,"t":"2026-10-12T15:05:00Z","v":114194,"vw":47.703731},{"c":47.34,"h":47.5,"l":47.3,"n":1474,"o":47.41,"t":"2026-10-12T15:10:00Z","v":102751,"vw":47.418694},{"c":47.435,"h":47.58,"l":47.36,"n":363,"o":47.38,"t":"2026-10-12T15:15:00Z","v":22161,"vw":47.492838},{"c":47.41,"h":47.515,"l":47.36,"n":438,"o":47.48,"t":"2026-10-12T15:20:00Z","v":29438,"vw":47.455752},{"c":47.41,"h":47.57,"l":47.36,"n":418,"o":47.43,"t":"2026-10-12T15:25:00Z","v":35073,"vw":47.465807},{"c":47.575,"h":47.58,"l":47.3173,"n":483,"o":47.42,"t":"2026-10-12T15:30:00Z","v":39957,"vw":47.421979},{"c":47.525,"h":47.6,"l":47.515,"n":276,"o":47.6,"t":"2026-10-12T15:35:00Z","v":12712,"vw":47.536577},{"c":47.565,"h":47.61,"l":47.5,"n":260,"o":47.5516,"t":"2026-10-12T15:40:00Z","v":13916,"vw":47.558877},{"c":47.53,"h":47.63,"l":47.51,"n":275,"o":47.57,"t":"2026-10-12T15:45:00Z","v":19681,"vw":47.569247},{"c":47.7291,"h":47.75,"l":47.49,"n":439,"o":47.52,"t":"2026-10-12T15:50:00Z","v":24020,"vw":47.627642},{"c":47.65,"h":47.805,"l":47.65,"n":204,"o":47.73,"t":"2026-10-12T15:55:00Z","v":12723,"vw":47.746228},{"c":47.665,"h":47.71,"l":47.57,"n":248,"o":47.7,"t":"2026-10-12T16:00:00Z","v":16552,"vw":47.666079},{"c":48.01,"h":48.12,"l":47.68,"n":507,"o":47.68,"t":"2026-10-12T16:05:00Z","v":29783,"vw":47.954484},{"c":47.58,"h":48.01,"l":47.575,"n":616,"o":48.01,"t":"2026-10-12T16:10:00Z","v":82788,"vw":47.836},{"c":47.71,"h":47.72,"l":47.57,"n":691,"o":47.575,"t":"2026-10-12T16:15:00Z","v":82217,"vw":47.666307},{"c":47.83,"h":47.9,"l":47.7,"n":542,"o":47.71,"t":"2026-10-12T16:20:00Z","v":83536,"vw":47.781393},{"c":47.96,"h":47.97,"l":47.795,"n":334,"o":47.795,"t":"2026-10-12T16:25:00Z","v":28424,"vw":47.924314},{"c":47.95,"h":47.98,"l":47.91,"n":440,"o":47.955,"t":"2026-10-12T16:30:00Z","v":73003,"vw":47.961444},{"c":47.99,"h":48,"l":47.914,"n":275,"o":47.95,"t":"2026-10-12T16:35:00Z","v":15312,"vw":47.961867},{"c":48.02,"h":48.09,"l":47.95,"n":317,"o":47.99,"t":"2026-10-12T16:40:00Z","v":19518,"vw":48.023114},{"c":47.92,"h":48.19,"l":47.92,"n":465,"o":48.02,"t":"2026-10-12T16:45:00Z","v":49385,"vw":48.002399},{"c":47.955,"h":48,"l":47.78,"n":843,"o":47.92,"t":"2026-10-12T16:50:00Z","v":122315,"vw":47.867836},{"c":47.855,"h":47.955,"l":47.8201,"n":343,"o":47.955,"t":"2026-10-12T16:55:00Z","v":39150,"vw":47.913455},{"c":48.05,"h":48.09,"l":47.86,"n":447,"o":47.89,"t":"2026-10-12T17:00:00Z","v":29378,"vw":47.963736},{"c":48.2,"h":48.22,"l":48.042,"n":350,"o":48.07,"t":"2026-10-12T17:05:00Z","v":23044,"vw":48.131781},{"c":48.185,"h":48.24,"l":48.175,"n":309,"o":48.21,"t":"2026-10-12T17:10:00Z","v":15084,"vw":48.205705},{"c":48.14,"h":48.21,"l":48.095,"n":300,"o":48.21,"t":"2026-10-12T17:15:00Z","v":20973,"vw":48.155987},{"c":48.25,"h":48.29,"l":48.15,"n":507,"o":48.15,"t":"2026-10-12T17:20:00Z","v":38820,"vw":48.232655},{"c":48.26,"h":48.28,"l":48.155,"n":475,"o":48.23,"t":"2026-10-12T17:25:00Z","v":25693,"vw":48.230565},{"c":48.25,"h":48.4081,"l":48.2213,"n":530,"o":48.27,"t":"2026-10-12T17:30:00Z","v":33846,"vw":48.298637},{"c":48.42,"h":48.42,"l":48.2,"n":481,"o":48.22,"t":"2026-10-12T17:35:00Z","v":30831,"vw":48.288942},{"c":48.46,"h":48.54,"l":48.4,"n":604,"o":48.42,"t":"2026-10-12T17:40:00Z","v":36587,"vw":48.452229},{"c":48.58,"h":48.64,"l":48.44,"n":681,"o":48.45,"t":"2026-10-12T17:45:00Z","v":59277,"vw":48.546106},{"c":48.72,"h":48.88,"l":48.58,"n":908,"o":48.58,"t":"2026-10-12T17:50:00Z","v":63634,"vw":48.766121},{"c":48.82,"h":48.8899,"l":48.53,"n":875,"o":48.735,"t":"2026-10-12T17:55:00Z","v":62648,"vw":48.727062},{"c":48.74,"h":48.83,"l":48.665,"n":752,"o":48.82,"t":"2026-10-12T18:00:00Z","v":56145,"vw":48.728935},{"c":48.82,"h":48.87,"l":48.72,"n":429,"o":48.77,"t":"2026-10-12T18:05:00Z","v":28422,"vw":48.794786},{"c":48.92,"h":48.97,"l":48.76,"n":548,"o":48.79,"t":"2026-10-12T18:10:00Z","v":36882,"vw":48.86736},{"c":48.8,"h":48.89,"l":48.73,"n":525,"o":48.89,"t":"2026-10-12T18:15:00Z","v":36963,"vw":48.829619},{"c":48.855,"h":48.94,"l":48.775,"n":411,"o":48.775,"t":"2026-10-12T18:20:00Z","v":25291,"vw":48.881432},{"c":48.745,"h":48.895,"l":48.62,"n":679,"o":48.84,"t":"2026-10-12T18:25:00Z","v":104156,"vw":48.821842},{"c":48.77,"h":48.83,"l":48.59,"n":587,"o":48.75,"t":"2026-10-12T18:30:00Z","v":33635,"vw":48.68715},{"c":48.79,"h":48.81,"l":48.73,"n":514,"o":48.76,"t":"2026-10-12T18:35:00Z","v":33532,"vw":48.775748},{"c":48.795,"h":48.88,"l":48.76,"n":492,"o":48.81,"t":"2026-10-12T18:40:00Z","v":35832,"vw":48.826144},{"c":48.73,"h":48.85,"l":48.685,"n":462,"o":48.79,"t":"2026-10-12T18:45:00Z","v":28134,"vw":48.775239},{"c":48.79,"h":48.81,"l":48.635,"n":627,"o":48.73,"t":"2026-10-12T18:50:00Z","v":39535,"vw":48.713444},{"c":48.72,"h":48.8,"l":48.69,"n":540,"o":48.8,"t":"2026-10-12T18:55:00Z","v":32983,"vw":48.755436},{"c":48.7405,"h":48.83,"l":48.69,"n":563,"o":48.74,"t":"2026-10-12T19:00:00Z","v":32865,"vw":48.752715},{"c":48.545,"h":48.735,"l":48.54,"n":491,"o":48.735,"t":"2026-10-12T19:05:00Z","v":38882,"vw":48.663652},{"c":48.55,"h":48.62,"l":48.52,"n":620,"o":48.53,"t":"2026-10-12T19:10:00Z","v":36750,"vw":48.583645},{"c":48.665,"h":48.835,"l":48.53,"n":1040,"o":48.57,"t":"2026-10-12T19:15:00Z","v":103099,"vw":48.729415},{"c":48.925,"h":48.98,"l":48.64,"n":965,"o":48.66,"t":"2026-10-12T19:20:00Z","v":111361,"vw":48.870231},{"c":48.87,"h":48.95,"l":48.8,"n":978,"o":48.92,"t":"2026-10-12T19:25:00Z","v":99270,"vw":48.898118},{"c":48.525,"h":48.88,"l":48.255,"n":1659,"o":48.88,"t":"2026-10-12T19:30:00Z","v":122542,"vw":48.447918},{"c":48.54,"h":48.6,"l":48.43,"n":866,"o":48.525,"t":"2026-10-12T19:35:00Z","v":78754,"vw":48.528191},{"c":48.43,"h":48.57,"l":48.355,"n":1135,"o":48.535,"t":"2026-10-12T19:40:00Z","v":160782,"vw":48.457791},{"c":48.1,"h":48.5,"l":48.1,"n":1450,"o":48.43,"t":"2026-10-12T19:45:00Z","v":115537,"vw":48.329482},{"c":48.34,"h":48.4,"l":48.03,"n":3085,"o":48.13,"t":"2026-10-12T19:50:00Z","v":295357,"vw":48.256511},{"c":48.35,"h":48.47,"l":48.24,"n":6994,"o":48.33,"t":"2026-10-12T19:55:00Z","v":991743,"vw":48.358307},{"c":48.34,"h":48.34,"l":48.34,"n":63,"o":48.34,"t":"2026-10-12T20:00:00Z","v":1735737,"vw":48.34},{"c":48.3,"h":48.57,"l":48.3,"n":6,"o":48.57,"t":"2026-10-12T20:05:00Z","v":357,"vw":48.448378},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-10-12T20:20:00Z","v":100,"vw":48.57},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-10-12T20:30:00Z","v":10000,"vw":48.57},{"c":48.52,"h":48.52,"l":48.52,"n":3,"o":48.52,"t":"2026-10-12T20:45:00Z","v":215,"vw":48.52},{"c":48.7,"h":48.74,"l":48.56,"n":29,"o":48.57,"t":"2026-10-12T20:55:00Z","v":430950,"vw":48.610012},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-12T21:10:00Z","v":200,"vw":48.71},{"c":48.3,"h":48.3,"l":48.3,"n":2,"o":48.3,"t":"2026-10-12T21:30:00Z","v":136,"vw":48.3},{"c":48.39,"h":48.39,"l":48.39,"n":3,"o":48.39,"t":"2026-10-12T21:50:00Z","v":339,"vw":48.39},{"c":48.3806,"h":48.3806,"l":48.3806,"n":1,"o":48.3806,"t":"2026-10-12T22:00:00Z","v":280,"vw":48.3806},{"c":48.3114,"h":48.3114,"l":48.3114,"n":1,"o":48.3114,"t":"2026-10-12T22:10:00Z","v":400,"vw":48.3114},{"c":48.31,"h":48.36,"l":48.31,"n":6,"o":48.36,"t":"2026-10-12T22:50:00Z","v":700,"vw":48.339394},{"c":48.36,"h":48.36,"l":48.3,"n":5,"o":48.31,"t":"2026-10-12T23:00:00Z","v":700,"vw":48.335671},{"c":48.3,"h":48.36,"l":48.3,"n":38,"o":48.3,"t":"2026-10-12T23:05:00Z","v":1873,"vw":48.31026},{"c":48.0302,"h":48.0302,"l":48.0302,"n":1,"o":48.0302,"t":"2026-10-12T23:15:00Z","v":500,"vw":48.0302},{"c":48.22,"h":48.22,"l":48.22,"n":1,"o":48.22,"t":"2026-10-12T23:20:00Z","v":100,"vw":48.22},{"c":48.21,"h":48.22,"l":48.21,"n":9,"o":48.22,"t":"2026-10-12T23:30:00Z","v":650,"vw":48.213333},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-12T23:40:00Z","v":115,"vw":48.1},{"c":48.1,"h":48.18,"l":48.1,"n":12,"o":48.17,"t":"2026-10-12T23:45:00Z","v":962,"vw":48.143321},{"c":48,"h":48.1,"l":48,"n":5,"o":48.1,"t":"2026-10-12T23:55:00Z","v":1000,"vw":48.0524},{"c":47.5,"h":47.87,"l":47.23,"n":158,"o":47.87,"t":"2026-10-13T08:00:00Z","v":6599,"vw":47.474114},{"c":47.8,"h":47.8,"l":47.8,"n":7,"o":47.8,"t":"2026-10-13T08:10:00Z","v":1025,"vw":47.8},{"c":47.91,"h":47.92,"l":47.8,"n":17,"o":47.81,"t":"2026-10-13T08:25:00Z","v":1132,"vw":47.847564},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-13T08:30:00Z","v":100,"vw":48.2},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-13T09:35:00Z","v":150,"vw":48},{"c":47.85,"h":47.91,"l":47.85,"n":4,"o":47.91,"t":"2026-10-13T09:45:00Z","v":318,"vw":47.89},{"c":47.85,"h":47.85,"l":47.85,"n":9,"o":47.85,"t":"2026-10-13T09:55:00Z","v":411,"vw":47.85},{"c":47.5,"h":47.5,"l":47.5,"n":28,"o":47.5,"t":"2026-10-13T10:10:00Z","v":1961,"vw":47.5},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-10-13T10:15:00Z","v":160,"vw":47.7},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-13T10:45:00Z","v":159,"vw":47.55},{"c":47.55,"h":47.55,"l":47.5,"n":22,"o":47.5,"t":"2026-10-13T10:55:00Z","v":468,"vw":47.5125},{"c":47.11,"h":47.56,"l":47,"n":80,"o":47.56,"t":"2026-10-13T11:00:00Z","v":3199,"vw":47.127683},{"c":47.0675,"h":47.0675,"l":47.0675,"n":1,"o":47.0675,"t":"2026-10-13T11:05:00Z","v":1000,"vw":47.0675},{"c":47.03,"h":47.4,"l":47.03,"n":16,"o":47.0811,"t":"2026-10-13T11:10:00Z","v":2652,"vw":47.089619},{"c":47.45,"h":47.45,"l":47.45,"n":3,"o":47.45,"t":"2026-10-13T11:20:00Z","v":758,"vw":47.45},{"c":47.2,"h":47.2,"l":47.2,"n":5,"o":47.2,"t":"2026-10-13T11:25:00Z","v":280,"vw":47.2},{"c":47.17,"h":47.17,"l":47.17,"n":6,"o":47.17,"t":"2026-10-13T11:35:00Z","v":125,"vw":47.17},{"c":47.3,"h":47.3,"l":47.0978,"n":19,"o":47.23,"t":"2026-10-13T11:45:00Z","v":2431,"vw":47.255057},{"c":47.33,"h":47.35,"l":47.33,"n":4,"o":47.35,"t":"2026-10-13T11:55:00Z","v":233,"vw":47.340521},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-13T12:00:00Z","v":4000,"vw":47.3},{"c":47.3468,"h":47.3468,"l":47.3468,"n":3,"o":47.3468,"t":"2026-10-13T12:05:00Z","v":278,"vw":47.3468},{"c":47.338,"h":47.338,"l":47.338,"n":1,"o":47.338,"t":"2026-10-13T12:10:00Z","v":500,"vw":47.338},{"c":47.29,"h":47.29,"l":47.29,"n":14,"o":47.29,"t":"2026-10-13T12:20:00Z","v":258,"vw":47.29},{"c":47.2,"h":47.2,"l":47.19,"n":17,"o":47.19,"t":"2026-10-13T12:40:00Z","v":1129,"vw":47.198914},{"c":47.1,"h":47.1,"l":47.1,"n":5,"o":47.1,"t":"2026-10-13T12:45:00Z","v":164,"vw":47.1},{"c":47.1,"h":47.1,"l":47.0662,"n":3,"o":47.0662,"t":"2026-10-13T12:50:00Z","v":1200,"vw":47.077277},{"c":47.04,"h":47.1,"l":47.03,"n":11,"o":47.0981,"t":"2026-10-13T13:00:00Z","v":809,"vw":47.051807},{"c":47.0186,"h":47.03,"l":47.0186,"n":10,"o":47.03,"t":"2026-10-13T13:05:00Z","v":959,"vw":47.022568},{"c":47,"h":47,"l":47,"n":3,"o":47,"t":"2026-10-13T13:10:00Z","v":180,"vw":47},{"c":47.0201,"h":47.0201,"l":47,"n":3,"o":47,"t":"2026-10-13T13:15:00Z","v":1101,"vw":47.018273},{"c":47.06,"h":47.0634,"l":47.06,"n":5,"o":47.0634,"t":"2026-10-13T13:20:00Z","v":2163,"vw":47.063238},{"c":47.11,"h":47.11,"l":47.11,"n":7,"o":47.11,"t":"2026-10-13T13:25:00Z","v":302,"vw":47.11},{"c":47.558,"h":47.6525,"l":46.85,"n":1273,"o":47.04,"t":"2026-10-13T13:30:00Z","v":161391,"vw":47.084986},{"c":47.9185,"h":47.96,"l":47.5335,"n":549,"o":47.63,"t":"2026-10-13T13:35:00Z","v":43941,"vw":47.755382},{"c":48.22,"h":48.44,"l":47.945,"n":430,"o":48,"t":"2026-10-13T13:40:00Z","v":26821,"vw":48.225372},{"c":48.04,"h":48.31,"l":47.89,"n":410,"o":48.11,"t":"2026-10-13T13:45:00Z","v":33834,"vw":48.035582},{"c":47.9,"h":48.1,"l":47.74,"n":357,"o":47.975,"t":"2026-10-13T13:50:00Z","v":24175,"vw":47.932795},{"c":47.415,"h":47.91,"l":47.385,"n":480,"o":47.905,"t":"2026-10-13T13:55:00Z","v":35064,"vw":47.645479},{"c":47.285,"h":47.47,"l":47.235,"n":588,"o":47.4,"t":"2026-10-13T14:00:00Z","v":42409,"vw":47.351243},{"c":47.3,"h":47.38,"l":47.1,"n":617,"o":47.275,"t":"2026-10-13T14:05:00Z","v":58011,"vw":47.229391},{"c":47.35,"h":47.52,"l":47.325,"n":556,"o":47.325,"t":"2026-10-13T14:10:00Z","v":62423,"vw":47.419272},{"c":47.06,"h":47.385,"l":46.9,"n":623,"o":47.3,"t":"2026-10-13T14:15:00Z","v":66706,"vw":47.094907},{"c":46.91,"h":47.07,"l":46.835,"n":666,"o":47.04,"t":"2026-10-13T14:20:00Z","v":75998,"vw":46.91466},{"c":46.575,"h":46.91,"l":46.575,"n":598,"o":46.91,"t":"2026-10-13T14:25:00Z","v":64121,"vw":46.769023},{"c":46.41,"h":46.6,"l":46.22,"n":691,"o":46.6,"t":"2026-10-13T14:30:00Z","v":50965,"vw":46.422484},{"c":46.5394,"h":46.55,"l":46.31,"n":466,"o":46.425,"t":"2026-10-13T14:35:00Z","v":31935,"vw":46.427413},{"c":46.845,"h":46.845,"l":46.471,"n":749,"o":46.52,"t":"2026-10-13T14:40:00Z","v":50647,"vw":46.651108},{"c":46.88,"h":46.96,"l":46.67,"n":325,"o":46.786,"t":"2026-10-13T14:45:00Z","v":23603,"vw":46.872395},{"c":46.845,"h":46.99,"l":46.82,"n":575,"o":46.905,"t":"2026-10-13T14:50:00Z","v":81053,"vw":46.949326},{"c":46.95,"h":46.97,"l":46.72,"n":360,"o":46.825,"t":"2026-10-13T14:55:00Z","v":26199,"vw":46.865381},{"c":47.0083,"h":47.04,"l":46.87,"n":477,"o":46.93,"t":"2026-10-13T15:00:00Z","v":49051,"vw":46.963279},{"c":47.015,"h":47.03,"l":46.95,"n":442,"o":47,"t":"2026-10-13T15:05:00Z","v":48696,"vw":46.998205},{"c":47.06,"h":47.09,"l":46.96,"n":433,"o":47.04,"t":"2026-10-13T15:10:00Z","v":43111,"vw":47.03779},{"c":46.945,"h":47.11,"l":46.945,"n":242,"o":47.02,"t":"2026-10-13T15:15:00Z","v":14013,"vw":47.035737},{"c":46.985,"h":47.06,"l":46.92,"n":423,"o":46.92,"t":"2026-10-13T15:20:00Z","v":37974,"vw":46.988576},{"c":46.86,"h":47.02,"l":46.8,"n":630,"o":46.98,"t":"2026-10-13T15:25:00Z","v":84728,"vw":46.928503},{"c":46.82,"h":46.93,"l":46.79,"n":625,"o":46.895,"t":"2026-10-13T15:30:00Z","v":67981,"vw":46.829735},{"c":46.86,"h":46.955,"l":46.73,"n":801,"o":46.815,"t":"2026-10-13T15:35:00Z","v":101433,"vw":46.82531},{"c":46.8,"h":46.89,"l":46.8,"n":452,"o":46.86,"t":"2026-10-13T15:40:00Z","v":28563,"vw":46.851628},{"c":46.805,"h":46.88,"l":46.78,"n":655,"o":46.845,"t":"2026-10-13T15:45:00Z","v":80937,"vw":46.834357},{"c":46.85,"h":46.9,"l":46.805,"n":304,"o":46.83,"t":"2026-10-13T15:50:00Z","v":17424,"vw":46.862201},{"c":46.805,"h":46.855,"l":46.74,"n":599,"o":46.85,"t":"2026-10-13T15:55:00Z","v":47441,"vw":46.829237},{"c":46.96,"h":47,"l":46.7875,"n":432,"o":46.82,"t":"2026-10-13T16:00:00Z","v":30098,"vw":46.945724},{"c":46.92,"h":46.985,"l":46.9,"n":381,"o":46.97,"t":"2026-10-13T16:05:00Z","v":20369,"vw":46.948008},{"c":47.02,"h":47.04,"l":46.869,"n":678,"o":46.915,"t":"2026-10-13T16:10:00Z","v":46264,"vw":46.963556},{"c":47.17,"h":47.19,"l":46.965,"n":295,"o":47.02,"t":"2026-10-13T16:15:00Z","v":18742,"vw":47.069778},{"c":47.065,"h":47.19,"l":47.0201,"n":353,"o":47.17,"t":"2026-10-13T16:20:00Z","v":18297,"vw":47.103777},{"c":47.285,"h":47.285,"l":47.075,"n":407,"o":47.08,"t":"2026-10-13T16:25:00Z","v":20726,"vw":47.185671},{"c":47.47,"h":47.6,"l":47.27,"n":537,"o":47.28,"t":"2026-10-13T16:30:00Z","v":26835,"vw":47.439762},{"c":47.48,"h":47.58,"l":47.465,"n":398,"o":47.47,"t":"2026-10-13T16:35:00Z","v":21255,"vw":47.532815},{"c":47.35,"h":47.49,"l":47.34,"n":348,"o":47.46,"t":"2026-10-13T16:40:00Z","v":16122,"vw":47.426277},{"c":47.35,"h":47.446,"l":47.33,"n":409,"o":47.35,"t":"2026-10-13T16:45:00Z","v":18346,"vw":47.388524},{"c":47.37,"h":47.41,"l":47.33,"n":376,"o":47.35,"t":"2026-10-13T16:50:00Z","v":14317,"vw":47.364539},{"c":47.175,"h":47.43,"l":47.17,"n":455,"o":47.39,"t":"2026-10-13T16:55:00Z","v":17710,"vw":47.308188},{"c":47.07,"h":47.23,"l":47.035,"n":392,"o":47.17,"t":"2026-10-13T17:00:00Z","v":15995,"vw":47.117026},{"c":47.09,"h":47.14,"l":47.065,"n":300,"o":47.065,"t":"2026-10-13T17:05:00Z","v":11773,"vw":47.10389},{"c":47.07,"h":47.085,"l":47.01,"n":379,"o":47.08,"t":"2026-10-13T17:10:00Z","v":16818,"vw":47.043029},{"c":47.1,"h":47.1,"l":47,"n":315,"o":47.07,"t":"2026-10-13T17:15:00Z","v":14795,"vw":47.060426},{"c":46.99,"h":47.15,"l":46.96,"n":429,"o":47.085,"t":"2026-10-13T17:20:00Z","v":36850,"vw":47.016284},{"c":46.955,"h":47,"l":46.875,"n":713,"o":46.99,"t":"2026-10-13T17:25:00Z","v":112571,"vw":46.945965},{"c":47.08,"h":47.08,"l":46.89,"n":408,"o":46.98,"t":"2026-10-13T17:30:00Z","v":39854,"vw":46.985702},{"c":47.265,"h":47.27,"l":47.06,"n":223,"o":47.06,"t":"2026-10-13T17:35:00Z","v":13350,"vw":47.189139},{"c":47.35,"h":47.4,"l":47.2275,"n":281,"o":47.28,"t":"2026-10-13T17:40:00Z","v":17840,"vw":47.313205},{"c":47.4,"h":47.4,"l":47.3,"n":236,"o":47.365,"t":"2026-10-13T17:45:00Z","v":11123,"vw":47.351697},{"c":47.285,"h":47.359,"l":47.18,"n":482,"o":47.355,"t":"2026-10-13T17:50:00Z","v":31998,"vw":47.265768},{"c":47.375,"h":47.38,"l":47.27,"n":298,"o":47.29,"t":"2026-10-13T17:55:00Z","v":18978,"vw":47.330624},{"c":47.25,"h":47.37,"l":47.2,"n":420,"o":47.36,"t":"2026-10-13T18:00:00Z","v":26122,"vw":47.288817},{"c":47.44,"h":47.49,"l":47.24,"n":409,"o":47.25,"t":"2026-10-13T18:05:00Z","v":21187,"vw":47.404765},{"c":47.49,"h":47.56,"l":47.45,"n":437,"o":47.48,"t":"2026-10-13T18:10:00Z","v":30832,"vw":47.523743},{"c":47.55,"h":47.56,"l":47.45,"n":333,"o":47.49,"t":"2026-10-13T18:15:00Z","v":35001,"vw":47.494225},{"c":47.6749,"h":47.69,"l":47.53,"n":301,"o":47.55,"t":"2026-10-13T18:20:00Z","v":16310,"vw":47.61988},{"c":47.615,"h":47.775,"l":47.605,"n":318,"o":47.69,"t":"2026-10-13T18:25:00Z","v":19769,"vw":47.687021},{"c":47.44,"h":47.625,"l":47.41,"n":347,"o":47.625,"t":"2026-10-13T18:30:00Z","v":24566,"vw":47.531437},{"c":47.26,"h":47.435,"l":47.24,"n":198,"o":47.43,"t":"2026-10-13T18:35:00Z","v":14094,"vw":47.335204},{"c":47.275,"h":47.355,"l":47.24,"n":263,"o":47.24,"t":"2026-10-13T18:40:00Z","v":15173,"vw":47.311459},{"c":47.155,"h":47.315,"l":47.09,"n":411,"o":47.3,"t":"2026-10-13T18:45:00Z","v":26339,"vw":47.176832},{"c":47.17,"h":47.22,"l":47.155,"n":509,"o":47.165,"t":"2026-10-13T18:50:00Z","v":33338,"vw":47.183991},{"c":47.08,"h":47.19,"l":47.06,"n":478,"o":47.175,"t":"2026-10-13T18:55:00Z","v":31387,"vw":47.129068},{"c":46.52,"h":47.1,"l":46.475,"n":813,"o":47.06,"t":"2026-10-13T19:00:00Z","v":73676,"vw":46.876966},{"c":46.515,"h":46.515,"l":46.4,"n":722,"o":46.495,"t":"2026-10-13T19:05:00Z","v":51138,"vw":46.460563},{"c":46.71,"h":46.745,"l":46.52,"n":603,"o":46.5594,"t":"2026-10-13T19:10:00Z","v":43536,"vw":46.596089},{"c":46.75,"h":46.76,"l":46.6375,"n":608,"o":46.7,"t":"2026-10-13T19:15:00Z","v":36777,"vw":46.690279},{"c":46.63,"h":46.76,"l":46.58,"n":671,"o":46.76,"t":"2026-10-13T19:20:00Z","v":51528,"vw":46.648062},{"c":46.55,"h":46.68,"l":46.535,"n":747,"o":46.61,"t":"2026-10-13T19:25:00Z","v":45526,"vw":46.629619},{"c":46.985,"h":47.16,"l":46.55,"n":2937,"o":46.55,"t":"2026-10-13T19:30:00Z","v":459666,"vw":46.968187},{"c":46.88,"h":47.045,"l":46.88,"n":773,"o":46.975,"t":"2026-10-13T19:35:00Z","v":52266,"vw":46.969403},{"c":46.93,"h":47.02,"l":46.89,"n":712,"o":46.9101,"t":"2026-10-13T19:40:00Z","v":42942,"vw":46.969084},{"c":46.885,"h":46.96,"l":46.87,"n":870,"o":46.94,"t":"2026-10-13T19:45:00Z","v":46376,"vw":46.910663},{"c":46.935,"h":47.0522,"l":46.835,"n":1637,"o":46.87,"t":"2026-10-13T19:50:00Z","v":122725,"vw":46.932649},{"c":46.69,"h":46.93,"l":46.675,"n":3771,"o":46.92,"t":"2026-10-13T19:55:00Z","v":338426,"vw":46.746625},{"c":46.75,"h":46.75,"l":46.7,"n":68,"o":46.7,"t":"2026-10-13T20:00:00Z","v":985130,"vw":46.700085},{"c":46.95,"h":46.95,"l":46.83,"n":12,"o":46.88,"t":"2026-10-13T20:05:00Z","v":2897,"vw":46.853854},{"c":46.75,"h":46.75,"l":46.75,"n":8,"o":46.75,"t":"2026-10-13T20:10:00Z","v":500,"vw":46.75},{"c":46.69,"h":46.81,"l":46.67,"n":27,"o":46.81,"t":"2026-10-13T20:15:00Z","v":6310,"vw":46.684236},{"c":46.9232,"h":46.9232,"l":46.7,"n":2,"o":46.7,"t":"2026-10-13T20:25:00Z","v":2180,"vw":46.718429},{"c":46.5986,"h":46.8,"l":46.5986,"n":4,"o":46.75,"t":"2026-10-13T20:30:00Z","v":2800,"vw":46.746179},{"c":46.75,"h":46.75,"l":46.75,"n":2,"o":46.75,"t":"2026-10-13T20:35:00Z","v":104,"vw":46.75},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-13T20:50:00Z","v":176,"vw":46.75},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-13T20:55:00Z","v":102,"vw":46.8},{"c":46.969,"h":46.969,"l":46.969,"n":2,"o":46.969,"t":"2026-10-13T21:05:00Z","v":125,"vw":46.969},{"c":46.85,"h":46.88,"l":46.85,"n":3,"o":46.88,"t":"2026-10-13T21:15:00Z","v":437,"vw":46.865413},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-13T21:45:00Z","v":483,"vw":46.8},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-13T21:55:00Z","v":500,"vw":46.8},{"c":46.94,"h":46.94,"l":46.94,"n":5,"o":46.94,"t":"2026-10-13T22:30:00Z","v":191,"vw":46.94},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-13T22:40:00Z","v":2000,"vw":46.73},{"c":46.9796,"h":46.9796,"l":46.8,"n":4,"o":46.8,"t":"2026-10-13T23:10:00Z","v":383,"vw":46.909847},{"c":46.9,"h":46.9,"l":46.8,"n":4,"o":46.8,"t":"2026-10-13T23:25:00Z","v":1550,"vw":46.883933},{"c":46.74,"h":46.75,"l":46.74,"n":3,"o":46.75,"t":"2026-10-13T23:30:00Z","v":500,"vw":46.745217},{"c":46.71,"h":46.71,"l":46.71,"n":1,"o":46.71,"t":"2026-10-13T23:55:00Z","v":100,"vw":46.71},{"c":46.64,"h":47.0774,"l":46.48,"n":106,"o":47.0774,"t":"2026-10-14T08:00:00Z","v":4416,"vw":46.730106},{"c":47.6,"h":47.6,"l":46.9,"n":4,"o":46.9,"t":"2026-10-14T08:10:00Z","v":330,"vw":47.133333},{"c":46.93,"h":47.05,"l":46.93,"n":12,"o":47.05,"t":"2026-10-14T08:15:00Z","v":1515,"vw":47.016131},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-14T08:20:00Z","v":110,"vw":46.95},{"c":46.94,"h":46.94,"l":46.94,"n":3,"o":46.94,"t":"2026-10-14T08:30:00Z","v":523,"vw":46.94},{"c":46.72,"h":46.72,"l":46.72,"n":2,"o":46.72,"t":"2026-10-14T08:35:00Z","v":200,"vw":46.72},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-14T08:45:00Z","v":450,"vw":46.7},{"c":46.588,"h":46.588,"l":46.588,"n":1,"o":46.588,"t":"2026-10-14T09:05:00Z","v":100,"vw":46.588},{"c":46.51,"h":46.52,"l":46.5,"n":12,"o":46.5,"t":"2026-10-14T09:25:00Z","v":1200,"vw":46.51084},{"c":46.72,"h":46.72,"l":46.72,"n":1,"o":46.72,"t":"2026-10-14T09:45:00Z","v":114,"vw":46.72},{"c":46.46,"h":46.6,"l":46.46,"n":20,"o":46.58,"t":"2026-10-14T10:00:00Z","v":2051,"vw":46.515042},{"c":46.32,"h":46.32,"l":46.32,"n":2,"o":46.32,"t":"2026-10-14T11:00:00Z","v":235,"vw":46.32},{"c":46.31,"h":46.31,"l":46.2054,"n":10,"o":46.2054,"t":"2026-10-14T11:05:00Z","v":6332,"vw":46.218903},{"c":46.3,"h":46.3,"l":46.28,"n":6,"o":46.28,"t":"2026-10-14T11:10:00Z","v":571,"vw":46.29},{"c":46.09,"h":46.24,"l":46.09,"n":29,"o":46.24,"t":"2026-10-14T11:40:00Z","v":774,"vw":46.181824},{"c":46.0786,"h":46.0786,"l":46.0657,"n":6,"o":46.0657,"t":"2026-10-14T11:45:00Z","v":661,"vw":46.06828},{"c":46.12,"h":46.24,"l":46.12,"n":8,"o":46.24,"t":"2026-10-14T11:50:00Z","v":256,"vw":46.188936},{"c":46.04,"h":46.24,"l":46.03,"n":10,"o":46.03,"t":"2026-10-14T12:00:00Z","v":1181,"vw":46.180137},{"c":46.325,"h":46.325,"l":46.325,"n":3,"o":46.325,"t":"2026-10-14T12:05:00Z","v":146,"vw":46.325},{"c":46.38,"h":46.38,"l":46.32,"n":4,"o":46.32,"t":"2026-10-14T12:10:00Z","v":1700,"vw":46.325122},{"c":46.4825,"h":46.5,"l":46.3,"n":16,"o":46.47,"t":"2026-10-14T12:15:00Z","v":2848,"vw":46.449816},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-10-14T12:25:00Z","v":500,"vw":46.49},{"c":49,"h":53.57,"l":47.19,"n":1190,"o":47.19,"t":"2026-10-14T12:30:00Z","v":150473,"vw":50.023175},{"c":49.24,"h":49.5,"l":48.32,"n":553,"o":48.58,"t":"2026-10-14T12:35:00Z","v":68855,"vw":48.997119},{"c":48.32,"h":49.33,"l":48.16,"n":725,"o":49.24,"t":"2026-10-14T12:40:00Z","v":44614,"vw":48.702601},{"c":49.24,"h":49.24,"l":48.41,"n":377,"o":48.4154,"t":"2026-10-14T12:45:00Z","v":29930,"vw":48.702423},{"c":49.42,"h":49.7,"l":49.01,"n":526,"o":49.2,"t":"2026-10-14T12:50:00Z","v":84064,"vw":49.292052},{"c":49.25,"h":49.59,"l":49.25,"n":540,"o":49.52,"t":"2026-10-14T12:55:00Z","v":52105,"vw":49.381227},{"c":47.78,"h":49.2776,"l":47.74,"n":614,"o":49.25,"t":"2026-10-14T13:00:00Z","v":58118,"vw":48.606862},{"c":48.3341,"h":48.48,"l":47.65,"n":281,"o":47.75,"t":"2026-10-14T13:05:00Z","v":19864,"vw":47.936624},{"c":48.06,"h":48.29,"l":48.06,"n":161,"o":48.29,"t":"2026-10-14T13:10:00Z","v":20080,"vw":48.134563},{"c":47.98,"h":48.26,"l":47.78,"n":267,"o":48.1,"t":"2026-10-14T13:15:00Z","v":34288,"vw":48.105495},{"c":48.1,"h":48.5,"l":47.77,"n":338,"o":47.87,"t":"2026-10-14T13:20:00Z","v":47992,"vw":47.920563},{"c":47.85,"h":48.4,"l":47.85,"n":280,"o":48.1,"t":"2026-10-14T13:25:00Z","v":26015,"vw":47.998906},{"c":48.65,"h":49.36,"l":47.81,"n":2477,"o":47.86,"t":"2026-10-14T13:30:00Z","v":393180,"vw":48.525674},{"c":49.26,"h":49.75,"l":48.65,"n":3286,"o":48.65,"t":"2026-10-14T13:35:00Z","v":400623,"vw":49.361801},{"c":49.05,"h":49.8,"l":48.61,"n":1896,"o":49.365,"t":"2026-10-14T13:40:00Z","v":222560,"vw":49.327757},{"c":49.27,"h":49.5,"l":48.8355,"n":1783,"o":49.1665,"t":"2026-10-14T13:45:00Z","v":216251,"vw":49.186583},{"c":48.97,"h":49.29,"l":48.8242,"n":1144,"o":49.24,"t":"2026-10-14T13:50:00Z","v":96647,"vw":49.045213},{"c":48.85,"h":48.93,"l":48.65,"n":1288,"o":48.838,"t":"2026-10-14T13:55:00Z","v":120240,"vw":48.80522},{"c":49.31,"h":49.32,"l":48.53,"n":1486,"o":48.84,"t":"2026-10-14T14:00:00Z","v":124969,"vw":48.908945},{"c":49.15,"h":49.4999,"l":49.11,"n":1494,"o":49.3,"t":"2026-10-14T14:05:00Z","v":107026,"vw":49.303413},{"c":49.28,"h":49.365,"l":49.0001,"n":1036,"o":49.15,"t":"2026-10-14T14:10:00Z","v":73879,"vw":49.170939},{"c":49.37,"h":49.68,"l":49.275,"n":1844,"o":49.275,"t":"2026-10-14T14:15:00Z","v":169106,"vw":49.428612},{"c":48.855,"h":49.35,"l":48.45,"n":1851,"o":49.35,"t":"2026-10-14T14:20:00Z","v":171896,"vw":48.795382},{"c":48.79,"h":48.94,"l":48.61,"n":1054,"o":48.81,"t":"2026-10-14T14:25:00Z","v":84199,"vw":48.793119},{"c":48.71,"h":48.87,"l":48.49,"n":1448,"o":48.8,"t":"2026-10-14T14:30:00Z","v":167673,"vw":48.704128},{"c":49.1175,"h":49.16,"l":48.69,"n":1348,"o":48.71,"t":"2026-10-14T14:35:00Z","v":134873,"vw":48.930653},{"c":49.27,"h":49.28,"l":48.99,"n":1448,"o":49.17,"t":"2026-10-14T14:40:00Z","v":128044,"vw":49.120865},{"c":49.371,"h":49.75,"l":49.0538,"n":1825,"o":49.2,"t":"2026-10-14T14:45:00Z","v":181422,"vw":49.510397},{"c":49.12,"h":49.46,"l":48.89,"n":2143,"o":49.45,"t":"2026-10-14T14:50:00Z","v":212277,"vw":49.121393},{"c":49.15,"h":49.26,"l":49.1,"n":896,"o":49.19,"t":"2026-10-14T14:55:00Z","v":83224,"vw":49.162465},{"c":48.82,"h":49.17,"l":48.8113,"n":1104,"o":49.17,"t":"2026-10-14T15:00:00Z","v":70391,"vw":48.969158},{"c":48.19,"h":48.83,"l":47.94,"n":1974,"o":48.83,"t":"2026-10-14T15:05:00Z","v":152695,"vw":48.255058},{"c":48.46,"h":48.62,"l":48.0283,"n":1083,"o":48.19,"t":"2026-10-14T15:10:00Z","v":91541,"vw":48.39423},{"c":48.615,"h":49.075,"l":48.41,"n":1473,"o":48.47,"t":"2026-10-14T15:15:00Z","v":125586,"vw":48.718104},{"c":48.77,"h":49,"l":48.595,"n":1363,"o":48.6181,"t":"2026-10-14T15:20:00Z","v":133444,"vw":48.798928},{"c":48.665,"h":48.9,"l":48.49,"n":1175,"o":48.76,"t":"2026-10-14T15:25:00Z","v":91401,"vw":48.694581},{"c":48.535,"h":48.79,"l":48.48,"n":674,"o":48.64,"t":"2026-10-14T15:30:00Z","v":48724,"vw":48.628616},{"c":48.115,"h":48.54,"l":48.09,"n":939,"o":48.54,"t":"2026-10-14T15:35:00Z","v":68928,"vw":48.25902},{"c":48.09,"h":48.2208,"l":47.87,"n":1115,"o":48.15,"t":"2026-10-14T15:40:00Z","v":107890,"vw":48.028337},{"c":48.055,"h":48.31,"l":47.98,"n":723,"o":48.15,"t":"2026-10-14T15:45:00Z","v":38961,"vw":48.198578},{"c":48.07,"h":48.19,"l":47.96,"n":721,"o":48.08,"t":"2026-10-14T15:50:00Z","v":45441,"vw":48.057368},{"c":47.7,"h":48.06,"l":47.65,"n":1339,"o":48.06,"t":"2026-10-14T15:55:00Z","v":100918,"vw":47.776548},{"c":47.69,"h":47.86,"l":47.49,"n":1158,"o":47.7018,"t":"2026-10-14T16:00:00Z","v":69321,"vw":47.644098},{"c":47.94,"h":47.995,"l":47.64,"n":653,"o":47.7,"t":"2026-10-14T16:05:00Z","v":42102,"vw":47.85352},{"c":47.705,"h":47.945,"l":47.66,"n":736,"o":47.92,"t":"2026-10-14T16:10:00Z","v":32001,"vw":47.736863},{"c":47.96,"h":47.98,"l":47.65,"n":708,"o":47.66,"t":"2026-10-14T16:15:00Z","v":50462,"vw":47.74227},{"c":47.575,"h":47.915,"l":47.57,"n":610,"o":47.8981,"t":"2026-10-14T16:20:00Z","v":27284,"vw":47.748726},{"c":47.445,"h":47.69,"l":47.3201,"n":752,"o":47.61,"t":"2026-10-14T16:25:00Z","v":44717,"vw":47.4521},{"c":47.54,"h":47.54,"l":47.2805,"n":653,"o":47.435,"t":"2026-10-14T16:30:00Z","v":30104,"vw":47.416256},{"c":48.14,"h":48.45,"l":47.44,"n":1600,"o":47.54,"t":"2026-10-14T16:35:00Z","v":141348,"vw":47.948208},{"c":48.23,"h":48.58,"l":47.92,"n":3412,"o":48.14,"t":"2026-10-14T16:40:00Z","v":469029,"vw":48.244522},{"c":49.1875,"h":49.3,"l":48.09,"n":3247,"o":48.2136,"t":"2026-10-14T16:45:00Z","v":360579,"vw":48.589579},{"c":48.975,"h":49.543,"l":48.86,"n":5025,"o":49.185,"t":"2026-10-14T16:50:00Z","v":582460,"vw":49.211377},{"c":49.57,"h":49.6215,"l":48.75,"n":3423,"o":48.95,"t":"2026-10-14T16:55:00Z","v":326432,"vw":49.232506},{"c":49.05,"h":49.75,"l":49,"n":2118,"o":49.56,"t":"2026-10-14T17:00:00Z","v":211141,"vw":49.360956},{"c":49.18,"h":49.2441,"l":48.96,"n":1784,"o":49.05,"t":"2026-10-14T17:05:00Z","v":137583,"vw":49.09481},{"c":49.0901,"h":49.27,"l":49.07,"n":988,"o":49.18,"t":"2026-10-14T17:10:00Z","v":66625,"vw":49.180448},{"c":49.16,"h":49.28,"l":49.04,"n":1148,"o":49.11,"t":"2026-10-14T17:15:00Z","v":85199,"vw":49.176184},{"c":49.05,"h":49.38,"l":48.82,"n":1959,"o":49.1868,"t":"2026-10-14T17:20:00Z","v":169594,"vw":49.038622},{"c":48.945,"h":49.0799,"l":48.7601,"n":2175,"o":49.05,"t":"2026-10-14T17:25:00Z","v":185883,"vw":48.923981},{"c":49.21,"h":49.42,"l":48.945,"n":2689,"o":48.945,"t":"2026-10-14T17:30:00Z","v":322247,"vw":49.154055},{"c":48.86,"h":49.25,"l":48.705,"n":1489,"o":49.22,"t":"2026-10-14T17:35:00Z","v":130968,"vw":48.923991},{"c":48.72,"h":48.8999,"l":48.53,"n":1156,"o":48.855,"t":"2026-10-14T17:40:00Z","v":111004,"vw":48.677577},{"c":48.3151,"h":48.79,"l":48.2005,"n":1098,"o":48.725,"t":"2026-10-14T17:45:00Z","v":72347,"vw":48.54382},{"c":48.0425,"h":48.3299,"l":47.905,"n":1355,"o":48.305,"t":"2026-10-14T17:50:00Z","v":124924,"vw":48.062643},{"c":48.465,"h":48.49,"l":47.985,"n":1782,"o":48.0205,"t":"2026-10-14T17:55:00Z","v":168353,"vw":48.281802},{"c":48.44,"h":48.47,"l":48.22,"n":1338,"o":48.445,"t":"2026-10-14T18:00:00Z","v":91883,"vw":48.375478},{"c":48.54,"h":48.59,"l":48.321,"n":1661,"o":48.43,"t":"2026-10-14T18:05:00Z","v":126751,"vw":48.44985},{"c":48.89,"h":49.09,"l":48.47,"n":1359,"o":48.57,"t":"2026-10-14T18:10:00Z","v":90951,"vw":48.842033},{"c":48.78,"h":48.955,"l":48.75,"n":1000,"o":48.841,"t":"2026-10-14T18:15:00Z","v":76535,"vw":48.838724},{"c":48.775,"h":48.86,"l":48.63,"n":972,"o":48.79,"t":"2026-10-14T18:20:00Z","v":52183,"vw":48.746509},{"c":48.68,"h":48.89,"l":48.58,"n":1258,"o":48.795,"t":"2026-10-14T18:25:00Z","v":96025,"vw":48.72484},{"c":48.73,"h":48.79,"l":48.635,"n":1114,"o":48.655,"t":"2026-10-14T18:30:00Z","v":86887,"vw":48.699115},{"c":48.64,"h":48.81,"l":48.55,"n":1232,"o":48.715,"t":"2026-10-14T18:35:00Z","v":83645,"vw":48.681757},{"c":48.52,"h":48.68,"l":48.47,"n":1236,"o":48.66,"t":"2026-10-14T18:40:00Z","v":110951,"vw":48.559727},{"c":48.55,"h":48.65,"l":48.27,"n":1781,"o":48.52,"t":"2026-10-14T18:45:00Z","v":155386,"vw":48.446607},{"c":48.695,"h":48.76,"l":48.51,"n":1030,"o":48.555,"t":"2026-10-14T18:50:00Z","v":88297,"vw":48.645444},{"c":48.51,"h":48.76,"l":48.5,"n":906,"o":48.709,"t":"2026-10-14T18:55:00Z","v":60628,"vw":48.61554},{"c":48.255,"h":48.51,"l":48.14,"n":1137,"o":48.51,"t":"2026-10-14T19:00:00Z","v":107386,"vw":48.327876},{"c":48.69,"h":48.69,"l":48.2,"n":1199,"o":48.26,"t":"2026-10-14T19:05:00Z","v":109134,"vw":48.385425},{"c":49.04,"h":49.08,"l":48.645,"n":1773,"o":48.73,"t":"2026-10-14T19:10:00Z","v":148512,"vw":48.87622},{"c":48.625,"h":49.07,"l":48.5,"n":1467,"o":49.07,"t":"2026-10-14T19:15:00Z","v":129113,"vw":48.772861},{"c":48.86,"h":49,"l":48.67,"n":1420,"o":48.67,"t":"2026-10-14T19:20:00Z","v":104847,"vw":48.907694},{"c":48.815,"h":49.05,"l":48.68,"n":1418,"o":48.88,"t":"2026-10-14T19:25:00Z","v":97642,"vw":48.876546},{"c":49.13,"h":49.24,"l":48.71,"n":1870,"o":48.805,"t":"2026-10-14T19:30:00Z","v":153625,"vw":49.061876},{"c":48.97,"h":49.23,"l":48.86,"n":1603,"o":49.16,"t":"2026-10-14T19:35:00Z","v":127365,"vw":49.053968},{"c":49.29,"h":49.32,"l":48.93,"n":2756,"o":48.955,"t":"2026-10-14T19:40:00Z","v":253712,"vw":49.192619},{"c":49.31,"h":49.37,"l":49.09,"n":2297,"o":49.31,"t":"2026-10-14T19:45:00Z","v":207889,"vw":49.232357},{"c":49.42,"h":49.62,"l":49.31,"n":4596,"o":49.33,"t":"2026-10-14T19:50:00Z","v":420950,"vw":49.456543},{"c":48.94,"h":49.42,"l":48.8,"n":8357,"o":49.41,"t":"2026-10-14T19:55:00Z","v":779708,"vw":48.914675},{"c":48.99,"h":49.15,"l":48.77,"n":128,"o":48.94,"t":"2026-10-14T20:00:00Z","v":1104864,"vw":48.94006},{"c":48.85,"h":48.95,"l":48.85,"n":11,"o":48.95,"t":"2026-10-14T20:05:00Z","v":1572,"vw":48.864425},{"c":48.97,"h":49.01,"l":48.9,"n":30,"o":48.95,"t":"2026-10-14T20:10:00Z","v":6831,"vw":48.952636},{"c":49.14,"h":49.14,"l":49.13,"n":13,"o":49.13,"t":"2026-10-14T20:15:00Z","v":1220,"vw":49.130962},{"c":48.99,"h":49,"l":48.94,"n":15,"o":49,"t":"2026-10-14T20:20:00Z","v":1195,"vw":48.983927},{"c":48.95,"h":49.05,"l":48.95,"n":11,"o":48.96,"t":"2026-10-14T20:25:00Z","v":2928,"vw":48.970174},{"c":48.9892,"h":49.038,"l":48.8401,"n":58,"o":48.8401,"t":"2026-10-14T20:30:00Z","v":7716,"vw":48.868509},{"c":49.1,"h":49.1,"l":48.9428,"n":10,"o":48.9861,"t":"2026-10-14T20:35:00Z","v":5680,"vw":48.95403},{"c":49.06,"h":49.09,"l":49.04,"n":19,"o":49.09,"t":"2026-10-14T20:40:00Z","v":854,"vw":49.05881},{"c":49.15,"h":49.17,"l":49.14,"n":8,"o":49.17,"t":"2026-10-14T20:45:00Z","v":2213,"vw":49.141831},{"c":49,"h":49.17,"l":49,"n":13,"o":49.17,"t":"2026-10-14T20:50:00Z","v":1376,"vw":49.027288},{"c":49.46,"h":49.46,"l":49.17,"n":63,"o":49.17,"t":"2026-10-14T20:55:00Z","v":3004,"vw":49.296676},{"c":49.8568,"h":49.966,"l":49.44,"n":177,"o":49.46,"t":"2026-10-14T21:00:00Z","v":17460,"vw":49.707666},{"c":49.8,"h":49.9,"l":49.6,"n":41,"o":49.8,"t":"2026-10-14T21:05:00Z","v":2044,"vw":49.746781},{"c":49.55,"h":49.7,"l":49.55,"n":29,"o":49.65,"t":"2026-10-14T21:10:00Z","v":1642,"vw":49.654832},{"c":49.5,"h":49.55,"l":49.5,"n":25,"o":49.5,"t":"2026-10-14T21:15:00Z","v":1330,"vw":49.511111},{"c":49.4,"h":49.58,"l":49.25,"n":68,"o":49.5723,"t":"2026-10-14T21:20:00Z","v":7404,"vw":49.386998},{"c":49.5,"h":49.51,"l":49.1307,"n":37,"o":49.47,"t":"2026-10-14T21:25:00Z","v":5716,"vw":49.482491},{"c":49.01,"h":49.56,"l":49.01,"n":16,"o":49.5,"t":"2026-10-14T21:30:00Z","v":2814,"vw":49.117918},{"c":49.55,"h":49.55,"l":49.1526,"n":14,"o":49.1526,"t":"2026-10-14T21:35:00Z","v":288,"vw":49.31156},{"c":49.4152,"h":49.61,"l":49.1668,"n":17,"o":49.61,"t":"2026-10-14T21:40:00Z","v":1859,"vw":49.260874},{"c":49.25,"h":49.4,"l":49.25,"n":32,"o":49.4,"t":"2026-10-14T21:45:00Z","v":3265,"vw":49.390358},{"c":49.36,"h":49.5,"l":49.3,"n":40,"o":49.4823,"t":"2026-10-14T21:50:00Z","v":2186,"vw":49.432658},{"c":49.46,"h":49.46,"l":49.432,"n":11,"o":49.432,"t":"2026-10-14T22:00:00Z","v":705,"vw":49.448961},{"c":49.3,"h":49.42,"l":49.3,"n":20,"o":49.42,"t":"2026-10-14T22:05:00Z","v":2231,"vw":49.340206},{"c":49.33,"h":49.45,"l":49.25,"n":20,"o":49.45,"t":"2026-10-14T22:10:00Z","v":2631,"vw":49.288518},{"c":49.15,"h":49.2913,"l":49.15,"n":22,"o":49.2913,"t":"2026-10-14T22:15:00Z","v":1973,"vw":49.200845},{"c":49.19,"h":49.19,"l":48.7,"n":43,"o":49,"t":"2026-10-14T22:20:00Z","v":2653,"vw":49.025329},{"c":48.9,"h":49.15,"l":48.884,"n":19,"o":49.15,"t":"2026-10-14T22:25:00Z","v":1440,"vw":48.975589},{"c":48.76,"h":48.9,"l":48.7399,"n":20,"o":48.8999,"t":"2026-10-14T22:30:00Z","v":1890,"vw":48.864266},{"c":48.7,"h":48.8988,"l":48.7,"n":28,"o":48.82,"t":"2026-10-14T22:35:00Z","v":8716,"vw":48.726119},{"c":48.54,"h":48.68,"l":48.51,"n":13,"o":48.5458,"t":"2026-10-14T22:40:00Z","v":3697,"vw":48.579641},{"c":48.5,"h":48.51,"l":48.44,"n":21,"o":48.51,"t":"2026-10-14T22:45:00Z","v":3127,"vw":48.499837},{"c":48.99,"h":48.99,"l":48.99,"n":4,"o":48.99,"t":"2026-10-14T22:55:00Z","v":201,"vw":48.99},{"c":48.6,"h":48.9,"l":48.6,"n":19,"o":48.67,"t":"2026-10-14T23:05:00Z","v":1483,"vw":48.771318},{"c":48.61,"h":48.61,"l":48.51,"n":8,"o":48.51,"t":"2026-10-14T23:10:00Z","v":2349,"vw":48.557322},{"c":48.76,"h":48.76,"l":48.61,"n":11,"o":48.647,"t":"2026-10-14T23:15:00Z","v":1048,"vw":48.653914},{"c":48.61,"h":48.902,"l":48.61,"n":6,"o":48.902,"t":"2026-10-14T23:20:00Z","v":323,"vw":48.707333},{"c":48.7466,"h":48.75,"l":48.58,"n":17,"o":48.721,"t":"2026-10-14T23:25:00Z","v":2159,"vw":48.664176},{"c":48.31,"h":48.74,"l":48.3,"n":29,"o":48.51,"t":"2026-10-14T23:30:00Z","v":1781,"vw":48.451503},{"c":48.5,"h":48.59,"l":48.37,"n":12,"o":48.37,"t":"2026-10-14T23:35:00Z","v":920,"vw":48.536216},{"c":48.47,"h":48.47,"l":48.31,"n":12,"o":48.31,"t":"2026-10-14T23:40:00Z","v":496,"vw":48.364795},{"c":48.44,"h":48.57,"l":48.44,"n":18,"o":48.57,"t":"2026-10-14T23:45:00Z","v":701,"vw":48.544},{"c":48.5,"h":48.5,"l":48.17,"n":25,"o":48.3,"t":"2026-10-14T23:50:00Z","v":1942,"vw":48.278111},{"c":48.17,"h":48.69,"l":48.17,"n":33,"o":48.4536,"t":"2026-10-14T23:55:00Z","v":3537,"vw":48.425882},{"c":48.01,"h":48.62,"l":47.8,"n":465,"o":48.62,"t":"2026-10-15T08:00:00Z","v":21500,"vw":48.163315},{"c":47.75,"h":47.75,"l":47.75,"n":4,"o":47.75,"t":"2026-10-15T08:05:00Z","v":134,"vw":47.75},{"c":47.58,"h":47.62,"l":47.58,"n":14,"o":47.62,"t":"2026-10-15T08:10:00Z","v":1578,"vw":47.593214},{"c":47.47,"h":47.63,"l":47.45,"n":27,"o":47.58,"t":"2026-10-15T08:15:00Z","v":1219,"vw":47.505352},{"c":47.41,"h":47.48,"l":47.39,"n":26,"o":47.39,"t":"2026-10-15T08:20:00Z","v":2761,"vw":47.419764},{"c":47.6,"h":47.6,"l":47.6,"n":6,"o":47.6,"t":"2026-10-15T08:30:00Z","v":239,"vw":47.6},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-15T08:40:00Z","v":319,"vw":47.69},{"c":47.7,"h":47.72,"l":47.68,"n":4,"o":47.68,"t":"2026-10-15T08:45:00Z","v":1006,"vw":47.693931},{"c":48.0767,"h":48.0767,"l":48.0767,"n":2,"o":48.0767,"t":"2026-10-15T08:55:00Z","v":105,"vw":48.0767},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-15T09:00:00Z","v":500,"vw":48},{"c":47.83,"h":47.83,"l":47.83,"n":3,"o":47.83,"t":"2026-10-15T09:05:00Z","v":315,"vw":47.83},{"c":47.93,"h":47.93,"l":47.8,"n":15,"o":47.8,"t":"2026-10-15T09:10:00Z","v":1453,"vw":47.900232},{"c":47.86,"h":48.17,"l":47.86,"n":10,"o":48.17,"t":"2026-10-15T09:15:00Z","v":723,"vw":47.943408},{"c":47.93,"h":47.93,"l":47.93,"n":4,"o":47.93,"t":"2026-10-15T09:25:00Z","v":158,"vw":47.93},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-15T10:00:00Z","v":100,"vw":48},{"c":47.8,"h":47.8,"l":47.73,"n":4,"o":47.73,"t":"2026-10-15T10:05:00Z","v":212,"vw":47.765},{"c":48,"h":48,"l":47.8225,"n":10,"o":47.8225,"t":"2026-10-15T10:15:00Z","v":825,"vw":47.950269},{"c":48.11,"h":48.11,"l":48.11,"n":5,"o":48.11,"t":"2026-10-15T10:20:00Z","v":125,"vw":48.11},{"c":47.9,"h":47.9263,"l":47.9,"n":10,"o":47.9263,"t":"2026-10-15T10:25:00Z","v":908,"vw":47.914099},{"c":48.16,"h":48.16,"l":48.16,"n":1,"o":48.16,"t":"2026-10-15T10:35:00Z","v":161,"vw":48.16},{"c":48,"h":48,"l":47.95,"n":19,"o":47.95,"t":"2026-10-15T10:40:00Z","v":1021,"vw":47.975},{"c":47.81,"h":47.81,"l":47.81,"n":5,"o":47.81,"t":"2026-10-15T10:45:00Z","v":305,"vw":47.81},{"c":47.73,"h":47.8,"l":47.73,"n":7,"o":47.8,"t":"2026-10-15T10:50:00Z","v":855,"vw":47.783846},{"c":47.6,"h":48.01,"l":47.4,"n":78,"o":47.84,"t":"2026-10-15T11:00:00Z","v":5909,"vw":47.575204},{"c":47.5,"h":47.6,"l":47.0818,"n":85,"o":47.6,"t":"2026-10-15T11:05:00Z","v":8275,"vw":47.251866},{"c":47.3,"h":47.33,"l":47.21,"n":10,"o":47.33,"t":"2026-10-15T11:10:00Z","v":878,"vw":47.242069},{"c":47.6,"h":47.6,"l":47.5588,"n":14,"o":47.5588,"t":"2026-10-15T11:15:00Z","v":5777,"vw":47.598124},{"c":47.9555,"h":47.9555,"l":47.55,"n":10,"o":47.55,"t":"2026-10-15T11:20:00Z","v":1379,"vw":47.65532},{"c":47.7,"h":48,"l":47.7,"n":16,"o":48,"t":"2026-10-15T11:30:00Z","v":716,"vw":47.895652},{"c":47.64,"h":47.7,"l":47.64,"n":6,"o":47.7,"t":"2026-10-15T11:35:00Z","v":439,"vw":47.665418},{"c":47.76,"h":47.9259,"l":47.76,"n":10,"o":47.9259,"t":"2026-10-15T11:40:00Z","v":666,"vw":47.856433},{"c":47.7,"h":47.788,"l":47.64,"n":23,"o":47.788,"t":"2026-10-15T11:45:00Z","v":3342,"vw":47.692626},{"c":47.66,"h":47.71,"l":47.66,"n":16,"o":47.71,"t":"2026-10-15T11:50:00Z","v":4281,"vw":47.697625},{"c":47.64,"h":47.76,"l":47.64,"n":23,"o":47.76,"t":"2026-10-15T11:55:00Z","v":604,"vw":47.682581},{"c":47.6,"h":47.6,"l":47.5,"n":16,"o":47.55,"t":"2026-10-15T12:00:00Z","v":3704,"vw":47.580185},{"c":47.59,"h":47.59,"l":47.5,"n":15,"o":47.5,"t":"2026-10-15T12:05:00Z","v":2262,"vw":47.504286},{"c":47.56,"h":47.958,"l":47.56,"n":29,"o":47.65,"t":"2026-10-15T12:10:00Z","v":4356,"vw":47.788047},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-15T12:15:00Z","v":101,"vw":48},{"c":47.7,"h":48.05,"l":47.6,"n":5,"o":47.6,"t":"2026-10-15T12:20:00Z","v":1340,"vw":47.675866},{"c":47.6718,"h":47.6718,"l":47.6718,"n":2,"o":47.6718,"t":"2026-10-15T12:25:00Z","v":204,"vw":47.6718},{"c":47.84,"h":47.84,"l":47.27,"n":62,"o":47.7,"t":"2026-10-15T12:30:00Z","v":9572,"vw":47.366833},{"c":47.4,"h":47.4,"l":47.26,"n":4,"o":47.26,"t":"2026-10-15T12:35:00Z","v":235,"vw":47.33},{"c":47.62,"h":47.62,"l":47.6,"n":10,"o":47.61,"t":"2026-10-15T12:40:00Z","v":733,"vw":47.609716},{"c":47.5,"h":47.61,"l":47.5,"n":6,"o":47.61,"t":"2026-10-15T12:45:00Z","v":1218,"vw":47.517942},{"c":47.5135,"h":47.5135,"l":47.4,"n":19,"o":47.5,"t":"2026-10-15T12:50:00Z","v":2913,"vw":47.477442},{"c":47.4,"h":47.5789,"l":47.35,"n":20,"o":47.5,"t":"2026-10-15T12:55:00Z","v":5634,"vw":47.431644},{"c":47.5,"h":47.5,"l":47.319,"n":25,"o":47.319,"t":"2026-10-15T13:00:00Z","v":930,"vw":47.454918},{"c":47.26,"h":47.4,"l":47.26,"n":34,"o":47.36,"t":"2026-10-15T13:05:00Z","v":2304,"vw":47.299067},{"c":47,"h":47.21,"l":47,"n":64,"o":47.21,"t":"2026-10-15T13:10:00Z","v":3606,"vw":47.023689},{"c":47.33,"h":47.33,"l":47.15,"n":35,"o":47.15,"t":"2026-10-15T13:15:00Z","v":3982,"vw":47.27428},{"c":47.05,"h":47.1,"l":47.05,"n":21,"o":47.1,"t":"2026-10-15T13:20:00Z","v":592,"vw":47.075},{"c":46.73,"h":47.1,"l":46.7,"n":146,"o":47.1,"t":"2026-10-15T13:25:00Z","v":4646,"vw":46.977619},{"c":46.4318,"h":47.23,"l":45.75,"n":2225,"o":46.72,"t":"2026-10-15T13:30:00Z","v":251717,"vw":46.577141},{"c":46.935,"h":46.9707,"l":45.6907,"n":2026,"o":46.495,"t":"2026-10-15T13:35:00Z","v":172411,"vw":46.081242},{"c":47.62,"h":48,"l":46.725,"n":2130,"o":46.99,"t":"2026-10-15T13:40:00Z","v":203483,"vw":47.437257},{"c":46.22,"h":47.78,"l":46.19,"n":1266,"o":47.58,"t":"2026-10-15T13:45:00Z","v":143144,"vw":46.927772},{"c":45.7901,"h":46.42,"l":45.665,"n":1332,"o":46.235,"t":"2026-10-15T13:50:00Z","v":136359,"vw":45.893604},{"c":46.27,"h":46.27,"l":45.69,"n":1128,"o":45.79,"t":"2026-10-15T13:55:00Z","v":124866,"vw":45.866143},{"c":45.84,"h":46.36,"l":45.78,"n":1145,"o":46.22,"t":"2026-10-15T14:00:00Z","v":92874,"vw":46.107991},{"c":45.95,"h":46.07,"l":45.68,"n":1419,"o":45.7801,"t":"2026-10-15T14:05:00Z","v":101099,"vw":45.839996},{"c":45.8275,"h":46.14,"l":45.6073,"n":1362,"o":45.935,"t":"2026-10-15T14:10:00Z","v":137419,"vw":45.851474},{"c":45.97,"h":46.1,"l":45.62,"n":877,"o":45.88,"t":"2026-10-15T14:15:00Z","v":62081,"vw":45.862484},{"c":45.85,"h":46.1,"l":45.8,"n":932,"o":45.97,"t":"2026-10-15T14:20:00Z","v":66728,"vw":45.980545},{"c":45.99,"h":46.27,"l":45.71,"n":1089,"o":45.82,"t":"2026-10-15T14:25:00Z","v":214702,"vw":45.871039},{"c":46.24,"h":46.3399,"l":45.82,"n":1245,"o":46.02,"t":"2026-10-15T14:30:00Z","v":111293,"vw":46.041609},{"c":46.55,"h":46.55,"l":45.9,"n":1186,"o":46.24,"t":"2026-10-15T14:35:00Z","v":104367,"vw":46.128342},{"c":47.59,"h":47.69,"l":46.47,"n":3662,"o":46.53,"t":"2026-10-15T14:40:00Z","v":438366,"vw":47.319934},{"c":47.29,"h":47.71,"l":47.22,"n":1128,"o":47.59,"t":"2026-10-15T14:45:00Z","v":139591,"vw":47.512709},{"c":47.31,"h":47.4047,"l":46.87,"n":975,"o":47.29,"t":"2026-10-15T14:50:00Z","v":74163,"vw":47.175575},{"c":47.66,"h":47.77,"l":47.14,"n":1238,"o":47.36,"t":"2026-10-15T14:55:00Z","v":89723,"vw":47.422781},{"c":47.57,"h":47.675,"l":47.37,"n":909,"o":47.6225,"t":"2026-10-15T15:00:00Z","v":63423,"vw":47.50937},{"c":47.42,"h":47.6167,"l":47.13,"n":1181,"o":47.59,"t":"2026-10-15T15:05:00Z","v":98435,"vw":47.29134},{"c":47.7954,"h":47.8,"l":47.3,"n":742,"o":47.45,"t":"2026-10-15T15:10:00Z","v":52483,"vw":47.557803},{"c":47.89,"h":48.09,"l":47.815,"n":920,"o":47.82,"t":"2026-10-15T15:15:00Z","v":51135,"vw":47.94227},{"c":47.75,"h":48.03,"l":47.65,"n":686,"o":47.89,"t":"2026-10-15T15:20:00Z","v":48461,"vw":47.888563},{"c":47.81,"h":47.9,"l":47.535,"n":921,"o":47.745,"t":"2026-10-15T15:25:00Z","v":71395,"vw":47.71249},{"c":47.8,"h":48,"l":47.73,"n":777,"o":47.81,"t":"2026-10-15T15:30:00Z","v":49138,"vw":47.855033},{"c":47.97,"h":48.17,"l":47.72,"n":949,"o":47.76,"t":"2026-10-15T15:35:00Z","v":61803,"vw":47.996074},{"c":48.565,"h":48.7089,"l":48,"n":1806,"o":48,"t":"2026-10-15T15:40:00Z","v":131825,"vw":48.388266},{"c":48.69,"h":48.755,"l":48.38,"n":2341,"o":48.6,"t":"2026-10-15T15:45:00Z","v":217124,"vw":48.529278},{"c":48.5,"h":48.76,"l":48.47,"n":910,"o":48.67,"t":"2026-10-15T15:50:00Z","v":69574,"vw":48.610799},{"c":48.705,"h":48.73,"l":48.31,"n":785,"o":48.5,"t":"2026-10-15T15:55:00Z","v":52066,"vw":48.515334},{"c":48.155,"h":48.84,"l":48.13,"n":1175,"o":48.67,"t":"2026-10-15T16:00:00Z","v":93407,"vw":48.537332},{"c":48.035,"h":48.12,"l":47.87,"n":849,"o":48.12,"t":"2026-10-15T16:05:00Z","v":48987,"vw":47.975341},{"c":48.12,"h":48.19,"l":47.975,"n":620,"o":47.98,"t":"2026-10-15T16:10:00Z","v":52864,"vw":48.103268},{"c":48.15,"h":48.18,"l":48.045,"n":530,"o":48.11,"t":"2026-10-15T16:15:00Z","v":29687,"vw":48.089169},{"c":48.28,"h":48.34,"l":47.9718,"n":916,"o":48.13,"t":"2026-10-15T16:20:00Z","v":51336,"vw":48.148758},{"c":48.08,"h":48.32,"l":47.95,"n":979,"o":48.28,"t":"2026-10-15T16:25:00Z","v":71353,"vw":48.041314},{"c":48.14,"h":48.14,"l":47.88,"n":916,"o":48.08,"t":"2026-10-15T16:30:00Z","v":83913,"vw":48.006158},{"c":47.96,"h":48.21,"l":47.95,"n":870,"o":48.145,"t":"2026-10-15T16:35:00Z","v":59818,"vw":48.041015},{"c":48.06,"h":48.1,"l":47.92,"n":1119,"o":47.955,"t":"2026-10-15T16:40:00Z","v":108902,"vw":48.008335},{"c":48.01,"h":48.07,"l":47.775,"n":916,"o":48.055,"t":"2026-10-15T16:45:00Z","v":61230,"vw":47.948627},{"c":48.02,"h":48.06,"l":47.83,"n":1124,"o":48,"t":"2026-10-15T16:50:00Z","v":186086,"vw":47.944802},{"c":48.04,"h":48.08,"l":47.985,"n":290,"o":48.0351,"t":"2026-10-15T16:55:00Z","v":21248,"vw":48.018644},{"c":47.6,"h":47.71,"l":47.585,"n":387,"o":47.6975,"t":"2026-10-15T18:10:00Z","v":32433,"vw":47.654079},{"c":47.88,"h":47.91,"l":47.54,"n":848,"o":47.62,"t":"2026-10-15T18:15:00Z","v":72139,"vw":47.687192},{"c":47.74,"h":47.89,"l":47.71,"n":723,"o":47.88,"t":"2026-10-15T18:20:00Z","v":73890,"vw":47.792233},{"c":47.88,"h":47.89,"l":47.655,"n":665,"o":47.745,"t":"2026-10-15T18:25:00Z","v":57036,"vw":47.745627},{"c":47.75,"h":47.88,"l":47.62,"n":787,"o":47.87,"t":"2026-10-15T18:30:00Z","v":64284,"vw":47.74643},{"c":47.76,"h":47.85,"l":47.76,"n":438,"o":47.77,"t":"2026-10-15T18:35:00Z","v":26163,"vw":47.791253},{"c":47.83,"h":47.91,"l":47.73,"n":519,"o":47.75,"t":"2026-10-15T18:40:00Z","v":29068,"vw":47.803881},{"c":47.89,"h":47.925,"l":47.84,"n":528,"o":47.84,"t":"2026-10-15T18:45:00Z","v":25210,"vw":47.886946},{"c":47.97,"h":47.97,"l":47.8101,"n":516,"o":47.88,"t":"2026-10-15T18:50:00Z","v":24995,"vw":47.902719},{"c":48.2,"h":48.23,"l":47.95,"n":977,"o":47.98,"t":"2026-10-15T18:55:00Z","v":51304,"vw":48.052238},{"c":48.3974,"h":48.42,"l":48.22,"n":888,"o":48.22,"t":"2026-10-15T19:00:00Z","v":72158,"vw":48.358262},{"c":48.265,"h":48.49,"l":48.17,"n":808,"o":48.395,"t":"2026-10-15T19:05:00Z","v":62410,"vw":48.359855},{"c":48.425,"h":48.48,"l":48.235,"n":1038,"o":48.28,"t":"2026-10-15T19:10:00Z","v":84362,"vw":48.372765},{"c":48.66,"h":48.7,"l":48.44,"n":1138,"o":48.44,"t":"2026-10-15T19:15:00Z","v":73144,"vw":48.545747},{"c":48.77,"h":48.8,"l":48.64,"n":1064,"o":48.64,"t":"2026-10-15T19:20:00Z","v":73471,"vw":48.721082},{"c":48.63,"h":48.815,"l":48.5697,"n":1043,"o":48.775,"t":"2026-10-15T19:25:00Z","v":71179,"vw":48.723172},{"c":48.73,"h":48.865,"l":48.53,"n":1207,"o":48.61,"t":"2026-10-15T19:30:00Z","v":87075,"vw":48.724577},{"c":48.8,"h":48.87,"l":48.71,"n":1135,"o":48.75,"t":"2026-10-15T19:35:00Z","v":81164,"vw":48.799466},{"c":48.465,"h":48.83,"l":48.44,"n":1401,"o":48.78,"t":"2026-10-15T19:40:00Z","v":113280,"vw":48.730101},{"c":48.345,"h":48.6,"l":48.335,"n":1319,"o":48.51,"t":"2026-10-15T19:45:00Z","v":119452,"vw":48.473852},{"c":48.53,"h":48.56,"l":48.32,"n":2135,"o":48.35,"t":"2026-10-15T19:50:00Z","v":173845,"vw":48.441373},{"c":48.78,"h":48.82,"l":48.5,"n":7088,"o":48.5,"t":"2026-10-15T19:55:00Z","v":641944,"vw":48.746314},{"c":48.67,"h":48.76,"l":48.67,"n":57,"o":48.76,"t":"2026-10-15T20:00:00Z","v":785348,"vw":48.759857},{"c":48.71,"h":48.93,"l":48.71,"n":24,"o":48.93,"t":"2026-10-15T20:05:00Z","v":2244,"vw":48.799125},{"c":48.7208,"h":48.7241,"l":48.71,"n":15,"o":48.71,"t":"2026-10-15T20:10:00Z","v":1431,"vw":48.714783},{"c":48.85,"h":48.9466,"l":48.78,"n":27,"o":48.78,"t":"2026-10-15T20:15:00Z","v":1921,"vw":48.845981},{"c":48.78,"h":48.84,"l":48.77,"n":29,"o":48.84,"t":"2026-10-15T20:20:00Z","v":2818,"vw":48.809537},{"c":48.85,"h":48.85,"l":48.85,"n":29,"o":48.85,"t":"2026-10-15T20:25:00Z","v":227,"vw":48.85}],"history":[{"c":41.33,"h":41.375,"l":40.4318,"n":17245,"o":40.9,"t":"2024-10-14T04:00:00Z","v":1031979,"vw":41.158753},{"c":40.26,"h":41.8,"l":40.05,"n":24142,"o":41,"t":"2024-10-15T04:00:00Z","v":1478284,"vw":40.561916},{"c":40.3,"h":41.05,"l":40.1101,"n":17749,"o":40.97,"t":"2024-10-16T04:00:00Z","v":1044548,"vw":40.407601},{"c":40.4,"h":41.1699,"l":40.2,"n":18316,"o":41.06,"t":"2024-10-17T04:00:00Z","v":1017600,"vw":40.470359},{"c":40.43,"h":40.98,"l":40.29,"n":15969,"o":40.61,"t":"2024-10-18T04:00:00Z","v":798645,"vw":40.55322},{"c":40.01,"h":40.5788,"l":39.53,"n":14922,"o":40.31,"t":"2024-10-21T04:00:00Z","v":928619,"vw":40.012803},{"c":39.3,"h":39.98,"l":38.81,"n":19780,"o":39.98,"t":"2024-10-22T04:00:00Z","v":1103842,"vw":39.223159},{"c":38.37,"h":39.34,"l":37.94,"n":19430,"o":39.17,"t":"2024-10-23T04:00:00Z","v":1167710,"vw":38.449774},{"c":39.07,"h":39.1499,"l":38.42,"n":13664,"o":38.44,"t":"2024-10-24T04:00:00Z","v":755946,"vw":38.965519},{"c":40.4,"h":41.58,"l":39.39,"n":24525,"o":39.39,"t":"2024-10-25T04:00:00Z","v":1826518,"vw":40.706643},{"c":40.24,"h":41.07,"l":39.01,"n":22827,"o":39.02,"t":"2024-10-28T04:00:00Z","v":1233879,"vw":40.333189},{"c":40.72,"h":41.37,"l":40.07,"n":25652,"o":40.22,"t":"2024-10-29T04:00:00Z","v":1994846,"vw":40.97695},{"c":38.12,"h":40.07,"l":38.12,"n":33581,"o":39.8,"t":"2024-10-30T04:00:00Z","v":2278174,"vw":38.792004},{"c":36.5,"h":38.4401,"l":35.87,"n":33580,"o":38.14,"t":"2024-10-31T04:00:00Z","v":2658162,"vw":36.478445},{"c":36.63,"h":37.52,"l":36.54,"n":21573,"o":36.56,"t":"2024-11-01T04:00:00Z","v":1504934,"vw":36.824008},{"c":36.01,"h":37.2,"l":35.85,"n":29587,"o":36.64,"t":"2024-11-04T05:00:00Z","v":2592400,"vw":36.232892},{"c":41.37,"h":42.068,"l":38.6094,"n":73733,"o":41.952,"t":"2024-11-05T05:00:00Z","v":6780826,"vw":40.570026},{"c":46.79,"h":47.14,"l":43.26,"n":70613,"o":44.15,"t":"2024-11-06T05:00:00Z","v":6626875,"vw":46.044228},{"c":45.27,"h":47,"l":44.175,"n":51261,"o":46.94,"t":"2024-11-07T05:00:00Z","v":3949506,"vw":45.218543},{"c":43.98,"h":45,"l":43.01,"n":37448,"o":44.95,"t":"2024-11-08T05:00:00Z","v":3360948,"vw":43.616255},{"c":42.7,"h":44.94,"l":42.23,"n":26843,"o":44.43,"t":"2024-11-11T05:00:00Z","v":1974776,"vw":42.933519},{"c":42.09,"h":42.43,"l":41.41,"n":24503,"o":42.11,"t":"2024-11-12T05:00:00Z","v":1714645,"vw":41.93992},{"c":42.41,"h":42.56,"l":41.42,"n":22523,"o":41.42,"t":"2024-11-13T05:00:00Z","v":1485901,"vw":42.288618},{"c":42.75,"h":43.75,"l":41.99,"n":32373,"o":42.48,"t":"2024-11-14T05:00:00Z","v":2845280,"vw":42.667896},{"c":41.29,"h":42.87,"l":40.58,"n":22313,"o":42.71,"t":"2024-11-15T05:00:00Z","v":1648329,"vw":41.335025},{"c":42.41,"h":42.8,"l":41.38,"n":20016,"o":41.57,"t":"2024-11-18T05:00:00Z","v":1379705,"vw":42.200462},{"c":42.38,"h":42.66,"l":41.965,"n":17952,"o":42,"t":"2024-11-19T05:00:00Z","v":1109626,"vw":42.385603},{"c":41.66,"h":42.87,"l":41.02,"n":20551,"o":42.82,"t":"2024-11-20T05:00:00Z","v":1464972,"vw":41.507293},{"c":42,"h":42.55,"l":41.52,"n":20000,"o":42.18,"t":"2024-11-21T05:00:00Z","v":1241045,"vw":42.039513},{"c":42.8,"h":43.1659,"l":41.85,"n":24079,"o":42,"t":"2024-11-22T05:00:00Z","v":1479918,"vw":42.717564},{"c":44.95,"h":45.19,"l":43.21,"n":26109,"o":43.52,"t":"2024-11-25T05:00:00Z","v":1903839,"vw":44.779654},{"c":44.11,"h":45.47,"l":43.795,"n":26825,"o":45.03,"t":"2024-11-26T05:00:00Z","v":2160090,"vw":44.274173},{"c":42.85,"h":44.72,"l":42.73,"n":25561,"o":44.2,"t":"2024-11-27T05:00:00Z","v":1922117,"vw":43.440606},{"c":43.25,"h":43.59,"l":42.6612,"n":10498,"o":43.12,"t":"2024-11-29T05:00:00Z","v":868291,"vw":43.222795},{"c":45.12,"h":45.27,"l":43.34,"n":22218,"o":43.53,"t":"2024-12-02T05:00:00Z","v":1456936,"vw":44.885594},{"c":44.63,"h":44.97,"l":44.11,"n":19628,"o":44.57,"t":"2024-12-03T05:00:00Z","v":1233963,"vw":44.653714},{"c":44.38,"h":45.7416,"l":44.1,"n":17594,"o":45.33,"t":"2024-12-04T05:00:00Z","v":1236881,"vw":44.573636},{"c":44.28,"h":44.95,"l":44,"n":16761,"o":44.38,"t":"2024-12-05T05:00:00Z","v":2669189,"vw":44.30382},{"c":44.88,"h":45.447,"l":44.345,"n":20220,"o":44.43,"t":"2024-12-06T05:00:00Z","v":2122312,"vw":44.845325},{"c":45.04,"h":46.65,"l":44.51,"n":22560,"o":44.66,"t":"2024-12-09T05:00:00Z","v":1537359,"vw":45.389017},{"c":44.2,"h":45,"l":43.91,"n":17122,"o":45,"t":"2024-12-10T05:00:00Z","v":1115656,"vw":44.253992},{"c":43.85,"h":44.48,"l":43.37,"n":18518,"o":44.2,"t":"2024-12-11T05:00:00Z","v":1349982,"vw":43.910165},{"c":43.98,"h":44.3,"l":43.35,"n":14416,"o":43.49,"t":"2024-12-12T05:00:00Z","v":985322,"vw":43.997809},{"c":43.88,"h":44.6,"l":43.34,"n":18183,"o":43.73,"t":"2024-12-13T05:00:00Z","v":1031245,"vw":43.859218},{"c":43.93,"h":44.4612,"l":42.92,"n":18795,"o":43.58,"t":"2024-12-16T05:00:00Z","v":1067231,"vw":43.937792},{"c":43.86,"h":44.815,"l":43.74,"n":20095,"o":43.74,"t":"2024-12-17T05:00:00Z","v":1231599,"vw":44.038642},{"c":42.39,"h":45.55,"l":42.18,"n":27114,"o":44.01,"t":"2024-12-18T05:00:00Z","v":1806805,"vw":43.393154},{"c":41.3,"h":42.49,"l":41.115,"n":23917,"o":42.18,"t":"2024-12-19T05:00:00Z","v":1523941,"vw":41.500256},{"c":41.72,"h":42.66,"l":40.5,"n":23329,"o":40.91,"t":"2024-12-20T05:00:00Z","v":3573043,"vw":41.592597},{"c":44.03,"h":44.795,"l":42.04,"n":28098,"o":42.11,"t":"2024-12-23T05:00:00Z","v":1748889,"vw":43.924724},{"c":44.64,"h":44.71,"l":43.78,"n":10371,"o":43.98,"t":"2024-12-24T05:00:00Z","v":607457,"vw":44.501945},{"c":44.54,"h":44.99,"l":43.93,"n":16884,"o":43.99,"t":"2024-12-26T05:00:00Z","v":1661003,"vw":44.571265},{"c":44.18,"h":44.47,"l":43.585,"n":15080,"o":44.04,"t":"2024-12-27T05:00:00Z","v":962646,"vw":44.095252},{"c":43.2,"h":43.745,"l":42.23,"n":22562,"o":43.69,"t":"2024-12-30T05:00:00Z","v":1462928,"vw":42.979599},{"c":42.91,"h":43.95,"l":42.69,"n":15857,"o":43.46,"t":"2024-12-31T05:00:00Z","v":1019204,"vw":43.026159},{"c":42.48,"h":44.25,"l":42.31,"n":18872,"o":43.14,"t":"2025-01-02T05:00:00Z","v":1229743,"vw":42.909454},{"c":43.18,"h":43.57,"l":42.44,"n":17975,"o":42.97,"t":"2025-01-03T05:00:00Z","v":979545,"vw":43.136624},{"c":43.78,"h":45.1,"l":43.59,"n":22580,"o":43.71,"t":"2025-01-06T05:00:00Z","v":1450975,"vw":44.152297},{"c":43.54,"h":44.33,"l":43.08,"n":18599,"o":43.82,"t":"2025-01-07T05:00:00Z","v":1301322,"vw":43.70068},{"c":41.62,"h":43.28,"l":41.51,"n":20339,"o":43.02,"t":"2025-01-08T05:00:00Z","v":1461371,"vw":41.805395},{"c":40.96,"h":41.16,"l":39.72,"n":19878,"o":40.75,"t":"2025-01-10T05:00:00Z","v":1211902,"vw":40.81322},{"c":40.79,"h":40.89,"l":39.94,"n":18582,"o":40.51,"t":"2025-01-13T05:00:00Z","v":1291884,"vw":40.5549},{"c":41.17,"h":41.33,"l":40.42,"n":16503,"o":41.08,"t":"2025-01-14T05:00:00Z","v":1165267,"vw":40.965246},{"c":41.84,"h":42.48,"l":41.819,"n":18717,"o":42.38,"t":"2025-01-15T05:00:00Z","v":1213360,"vw":42.017466},{"c":40.93,"h":42.225,"l":40.74,"n":19280,"o":42.03,"t":"2025-01-16T05:00:00Z","v":1424936,"vw":41.248208},{"c":43.1,"h":44.5,"l":42.5001,"n":29598,"o":43.09,"t":"2025-01-17T05:00:00Z","v":2522158,"vw":43.292077},{"c":42.68,"h":43.43,"l":42.33,"n":19353,"o":43.14,"t":"2025-01-21T05:00:00Z","v":1301873,"vw":42.887572},{"c":42.36,"h":43.38,"l":42.29,"n":16612,"o":42.7,"t":"2025-01-22T05:00:00Z","v":1509416,"vw":42.567653},{"c":41.67,"h":42.12,"l":41.3,"n":20107,"o":41.77,"t":"2025-01-23T05:00:00Z","v":2117441,"vw":41.693958},{"c":41.67,"h":42.28,"l":41,"n":18604,"o":41,"t":"2025-01-24T05:00:00Z","v":1353480,"vw":41.665972},{"c":41.18,"h":41.62,"l":40.44,"n":31269,"o":40.44,"t":"2025-01-27T05:00:00Z","v":2676244,"vw":41.162494},{"c":41.2,"h":41.67,"l":40.45,"n":29692,"o":41.02,"t":"2025-01-28T05:00:00Z","v":2419831,"vw":41.222567},{"c":41.38,"h":41.99,"l":40.99,"n":21034,"o":41.57,"t":"2025-01-29T05:00:00Z","v":1543121,"vw":41.483953},{"c":41.5,"h":42,"l":40.98,"n":18137,"o":41.99,"t":"2025-01-30T05:00:00Z","v":1092177,"vw":41.551649},{"c":41.47,"h":42.58,"l":41.05,"n":18933,"o":41.71,"t":"2025-01-31T05:00:00Z","v":1502854,"vw":41.618561},{"c":41.4,"h":42.13,"l":40.44,"n":30252,"o":40.71,"t":"2025-02-03T05:00:00Z","v":2348431,"vw":41.633517},{"c":40.55,"h":41.18,"l":40.17,"n":19716,"o":40.95,"t":"2025-02-04T05:00:00Z","v":1624045,"vw":40.569021},{"c":40.58,"h":41.085,"l":39.39,"n":27745,"o":40.26,"t":"2025-02-05T05:00:00Z","v":1945326,"vw":40.487227},{"c":38.6,"h":40.445,"l":38.59,"n":39057,"o":40.12,"t":"2025-02-06T05:00:00Z","v":2676793,"vw":39.152963},{"c":38.45,"h":38.7,"l":37.77,"n":39378,"o":38.7,"t":"2025-02-07T05:00:00Z","v":3095543,"vw":38.333928},{"c":37.74,"h":39.57,"l":37.59,"n":50972,"o":38.68,"t":"2025-02-10T05:00:00Z","v":4221449,"vw":38.110258},{"c":40.1,"h":40.57,"l":36.27,"n":60256,"o":36.5,"t":"2025-02-11T05:00:00Z","v":6970151,"vw":39.742488},{"c":43.55,"h":43.6,"l":40.25,"n":54012,"o":40.25,"t":"2025-02-12T05:00:00Z","v":4952953,"vw":42.810396},{"c":42.82,"h":44.8,"l":42.4101,"n":45107,"o":43.55,"t":"2025-02-13T05:00:00Z","v":3885413,"vw":43.292119},{"c":43.16,"h":44.2532,"l":43.0301,"n":26882,"o":43.5,"t":"2025-02-14T05:00:00Z","v":2212661,"vw":43.390264},{"c":46.01,"h":46.1,"l":43.395,"n":35173,"o":43.395,"t":"2025-02-18T05:00:00Z","v":3093157,"vw":45.433311},{"c":45.79,"h":46.5,"l":45.16,"n":25335,"o":46.33,"t":"2025-02-19T05:00:00Z","v":2205538,"vw":45.618148},{"c":44.55,"h":47.69,"l":44.32,"n":41150,"o":46.23,"t":"2025-02-20T05:00:00Z","v":3873805,"vw":45.245732},{"c":42.43,"h":44.97,"l":42.11,"n":26360,"o":44.71,"t":"2025-02-21T05:00:00Z","v":2381476,"vw":42.692293},{"c":41.52,"h":43,"l":41.42,"n":25417,"o":42.59,"t":"2025-02-24T05:00:00Z","v":2712777,"vw":41.938786},{"c":40.64,"h":42.16,"l":40.51,"n":22208,"o":41.33,"t":"2025-02-25T05:00:00Z","v":1552516,"vw":40.95106},{"c":40.61,"h":40.99,"l":40.16,"n":23994,"o":40.86,"t":"2025-02-26T05:00:00Z","v":2114138,"vw":40.574005},{"c":38.35,"h":41.26,"l":38.34,"n":23404,"o":40.93,"t":"2025-02-27T05:00:00Z","v":1950184,"vw":39.218073},{"c":38.77,"h":39.5,"l":37.9414,"n":26708,"o":38.55,"t":"2025-02-28T05:00:00Z","v":1905023,"vw":38.799708},{"c":36.88,"h":39.4998,"l":36.64,"n":23662,"o":39.44,"t":"2025-03-03T05:00:00Z","v":1627540,"vw":37.61863},{"c":37.57,"h":38.63,"l":36.74,"n":34407,"o":37,"t":"2025-03-04T05:00:00Z","v":2360384,"vw":37.807734},{"c":38.24,"h":38.53,"l":36.82,"n":21975,"o":38.07,"t":"2025-03-05T05:00:00Z","v":1819497,"vw":37.981936},{"c":38.39,"h":38.54,"l":37.15,"n":23139,"o":37.295,"t":"2025-03-06T05:00:00Z","v":1674184,"vw":38.184394},{"c":40,"h":40.19,"l":38.8351,"n":32081,"o":38.9,"t":"2025-03-07T05:00:00Z","v":2293579,"vw":39.817057},{"c":39.745,"h":41.82,"l":39.255,"n":42886,"o":39.81,"t":"2025-03-10T04:00:00Z","v":3191730,"vw":40.07624},{"c":37.25,"h":40.58,"l":36.2,"n":45490,"o":40.46,"t":"2025-03-11T04:00:00Z","v":3611576,"vw":37.288568},{"c":36.86,"h":38.3,"l":36.75,"n":21858,"o":37.62,"t":"2025-03-12T04:00:00Z","v":1422037,"vw":37.095232},{"c":36.53,"h":37.669,"l":36.2,"n":22343,"o":36.77,"t":"2025-03-13T04:00:00Z","v":1537966,"vw":36.68587},{"c":37.73,"h":38.02,"l":36.92,"n":24677,"o":36.955,"t":"2025-03-14T04:00:00Z","v":1745009,"vw":37.735092},{"c":38.74,"h":39.34,"l":37.6438,"n":27807,"o":37.65,"t":"2025-03-17T04:00:00Z","v":1828197,"vw":38.794275},{"c":38.68,"h":38.75,"l":37.92,"n":18488,"o":38.42,"t":"2025-03-18T04:00:00Z","v":2194818,"vw":38.550985},{"c":38.59,"h":39.165,"l":38.33,"n":14974,"o":38.56,"t":"2025-03-19T04:00:00Z","v":1199946,"vw":38.751573},{"c":38.13,"h":38.37,"l":37.645,"n":15521,"o":38.11,"t":"2025-03-20T04:00:00Z","v":1061755,"vw":38.049758},{"c":38.63,"h":38.9,"l":37.01,"n":36678,"o":37.28,"t":"2025-03-21T04:00:00Z","v":8360937,"vw":38.33312},{"c":39.72,"h":40.2,"l":38.8,"n":31929,"o":39.65,"t":"2025-03-24T04:00:00Z","v":3056442,"vw":39.636054},{"c":39.01,"h":39.74,"l":38.52,"n":25320,"o":39.26,"t":"2025-03-25T04:00:00Z","v":1907784,"vw":38.994341},{"c":38.75,"h":39.38,"l":38.37,"n":24852,"o":38.95,"t":"2025-03-26T04:00:00Z","v":1635755,"vw":38.713532},{"c":38.02,"h":38.96,"l":37.61,"n":30299,"o":38.39,"t":"2025-03-27T04:00:00Z","v":2611561,"vw":38.09601},{"c":36.89,"h":37.76,"l":36.21,"n":23151,"o":37.72,"t":"2025-03-28T04:00:00Z","v":1789338,"vw":36.80878},{"c":36.91,"h":38.04,"l":35.77,"n":46794,"o":36.32,"t":"2025-03-31T04:00:00Z","v":4318991,"vw":36.794602},{"c":35.98,"h":36.7958,"l":35.51,"n":22159,"o":36.55,"t":"2025-04-01T04:00:00Z","v":1616196,"vw":36.097706},{"c":37.18,"h":37.47,"l":35.15,"n":26995,"o":35.35,"t":"2025-04-02T04:00:00Z","v":2117575,"vw":36.815048},{"c":34.37,"h":36.17,"l":34.305,"n":53199,"o":35.56,"t":"2025-04-03T04:00:00Z","v":4706191,"vw":35.095462},{"c":31.54,"h":33.68,"l":31.5,"n":37983,"o":33.3,"t":"2025-04-04T04:00:00Z","v":2812945,"vw":32.01831},{"c":32.21,"h":34.52,"l":30.03,"n":43697,"o":31.13,"t":"2025-04-07T04:00:00Z","v":4362062,"vw":32.355717},{"c":30.37,"h":33.37,"l":29.77,"n":30861,"o":33.03,"t":"2025-04-08T04:00:00Z","v":2730876,"vw":31.625879},{"c":36.18,"h":36.52,"l":30.3,"n":49251,"o":30.59,"t":"2025-04-09T04:00:00Z","v":4796568,"vw":34.440894},{"c":33.81,"h":35.18,"l":32.79,"n":33644,"o":34.99,"t":"2025-04-10T04:00:00Z","v":2065187,"vw":33.740274},{"c":33.33,"h":33.7,"l":32.225,"n":27951,"o":33.2,"t":"2025-04-11T04:00:00Z","v":2537695,"vw":33.148734},{"c":33.66,"h":34.4273,"l":33.13,"n":22556,"o":34.36,"t":"2025-04-14T04:00:00Z","v":1646814,"vw":33.804412},{"c":33.38,"h":34.245,"l":33.13,"n":21023,"o":33.82,"t":"2025-04-15T04:00:00Z","v":1430696,"vw":33.45571},{"c":31.62,"h":32.68,"l":30.69,"n":27922,"o":32.2,"t":"2025-04-16T04:00:00Z","v":2065906,"vw":31.663974},{"c":31.7,"h":31.94,"l":31.26,"n":20729,"o":31.67,"t":"2025-04-17T04:00:00Z","v":1605686,"vw":31.64887},{"c":31.36,"h":31.58,"l":30.73,"n":20465,"o":31.19,"t":"2025-04-21T04:00:00Z","v":1783330,"vw":31.157942},{"c":31.71,"h":31.9,"l":31.195,"n":28133,"o":31.41,"t":"2025-04-22T04:00:00Z","v":2172029,"vw":31.596669},{"c":33.11,"h":34.44,"l":32.94,"n":27531,"o":33.45,"t":"2025-04-23T04:00:00Z","v":2017225,"vw":33.494179},{"c":35.04,"h":35.31,"l":33.6,"n":20764,"o":33.65,"t":"2025-04-24T04:00:00Z","v":1525409,"vw":34.901457},{"c":35.29,"h":35.37,"l":34.51,"n":18792,"o":34.68,"t":"2025-04-25T04:00:00Z","v":1428887,"vw":35.131953},{"c":35.23,"h":35.72,"l":34.55,"n":17215,"o":35.16,"t":"2025-04-28T04:00:00Z","v":1208272,"vw":35.0662},{"c":34.65,"h":35.1,"l":34.445,"n":21157,"o":34.73,"t":"2025-04-29T04:00:00Z","v":1398176,"vw":34.723821},{"c":35.07,"h":35.175,"l":33.58,"n":21195,"o":34.07,"t":"2025-04-30T04:00:00Z","v":1336473,"vw":34.728229},{"c":35.18,"h":35.73,"l":34.77,"n":23318,"o":35.42,"t":"2025-05-01T04:00:00Z","v":1612880,"vw":35.363689},{"c":36.4,"h":36.64,"l":35.89,"n":21587,"o":36.295,"t":"2025-05-02T04:00:00Z","v":1505660,"vw":36.348721},{"c":35.88,"h":36.38,"l":35.72,"n":27983,"o":35.88,"t":"2025-05-05T04:00:00Z","v":1984481,"vw":35.983319},{"c":34.91,"h":37.05,"l":34.35,"n":32253,"o":36,"t":"2025-05-06T04:00:00Z","v":2631243,"vw":35.019687},{"c":35.29,"h":35.45,"l":34.5,"n":24755,"o":34.5,"t":"2025-05-07T04:00:00Z","v":1699814,"vw":35.086271},{"c":35.94,"h":36.44,"l":35.4,"n":22642,"o":35.74,"t":"2025-05-08T04:00:00Z","v":1415565,"vw":35.987149},{"c":36.38,"h":36.575,"l":36,"n":16636,"o":36.41,"t":"2025-05-09T04:00:00Z","v":991597,"vw":36.351198},{"c":39.02,"h":39.7,"l":38.165,"n":29651,"o":38.7,"t":"2025-05-12T04:00:00Z","v":2397722,"vw":38.849594},{"c":39.7,"h":39.94,"l":39.025,"n":22854,"o":39.04,"t":"2025-05-13T04:00:00Z","v":1815727,"vw":39.648593},{"c":40.03,"h":40.11,"l":39.24,"n":23452,"o":39.67,"t":"2025-05-14T04:00:00Z","v":1630378,"vw":39.834975},{"c":39.54,"h":39.96,"l":39.13,"n":22549,"o":39.51,"t":"2025-05-15T04:00:00Z","v":1527503,"vw":39.510001},{"c":39.54,"h":39.69,"l":39.02,"n":16633,"o":39.6,"t":"2025-05-16T04:00:00Z","v":1391915,"vw":39.502502},{"c":39.13,"h":39.17,"l":38.6701,"n":15415,"o":38.74,"t":"2025-05-19T04:00:00Z","v":1012032,"vw":39.043613},{"c":39.12,"h":39.24,"l":38.49,"n":17519,"o":38.86,"t":"2025-05-20T04:00:00Z","v":1310835,"vw":39.001684},{"c":37.75,"h":39.02,"l":37.6848,"n":24858,"o":38.85,"t":"2025-05-21T04:00:00Z","v":1592768,"vw":38.147661},{"c":37.48,"h":38.195,"l":37.44,"n":19606,"o":37.54,"t":"2025-05-22T04:00:00Z","v":1221554,"vw":37.621723},{"c":36.55,"h":36.77,"l":36.09,"n":21495,"o":36.34,"t":"2025-05-23T04:00:00Z","v":1490196,"vw":36.431177},{"c":37.15,"h":37.64,"l":36.84,"n":27072,"o":37.35,"t":"2025-05-27T04:00:00Z","v":1661105,"vw":37.243467},{"c":36.74,"h":37.385,"l":36.68,"n":20460,"o":37.34,"t":"2025-05-28T04:00:00Z","v":1336886,"vw":36.975435},{"c":36.91,"h":37.6,"l":36.61,"n":23286,"o":37.6,"t":"2025-05-29T04:00:00Z","v":1438690,"vw":36.979081},{"c":35.8,"h":36.96,"l":35.47,"n":19898,"o":36.7,"t":"2025-05-30T04:00:00Z","v":1334364,"vw":35.964377},{"c":35.92,"h":36.01,"l":35.44,"n":21526,"o":35.65,"t":"2025-06-02T04:00:00Z","v":1399721,"vw":35.820877},{"c":36.87,"h":36.905,"l":35.5,"n":20227,"o":35.83,"t":"2025-06-03T04:00:00Z","v":1426047,"vw":36.664162},{"c":37.71,"h":38.98,"l":37.095,"n":31364,"o":37.12,"t":"2025-06-04T04:00:00Z","v":2208710,"vw":37.717494},{"c":37.51,"h":38.41,"l":37.45,"n":19495,"o":37.89,"t":"2025-06-05T04:00:00Z","v":1096907,"vw":37.764635},{"c":37.73,"h":38.44,"l":37.63,"n":15325,"o":38.2,"t":"2025-06-06T04:00:00Z","v":1020363,"vw":37.845449},{"c":38.39,"h":39.1578,"l":37.985,"n":29932,"o":38.06,"t":"2025-06-09T04:00:00Z","v":1814175,"vw":38.612922},{"c":39.47,"h":39.55,"l":38.5,"n":26712,"o":38.53,"t":"2025-06-10T04:00:00Z","v":1618042,"vw":39.323341},{"c":38.55,"h":39.8,"l":38.14,"n":22835,"o":39.65,"t":"2025-06-11T04:00:00Z","v":1207853,"vw":38.600972},{"c":37.9,"h":38.54,"l":37.76,"n":19802,"o":38.17,"t":"2025-06-12T04:00:00Z","v":1136346,"vw":37.986839},{"c":36.72,"h":37.55,"l":36.665,"n":21339,"o":37.04,"t":"2025-06-13T04:00:00Z","v":1309004,"vw":36.935687},{"c":37.6,"h":38,"l":37.2625,"n":25050,"o":37.32,"t":"2025-06-16T04:00:00Z","v":1540976,"vw":37.619088},{"c":36.6,"h":37.59,"l":36.495,"n":24063,"o":37.36,"t":"2025-06-17T04:00:00Z","v":1577166,"vw":36.777693},{"c":37.13,"h":37.35,"l":36.37,"n":25783,"o":36.79,"t":"2025-06-18T04:00:00Z","v":1431799,"vw":37.043178},{"c":37.47,"h":37.86,"l":36.37,"n":30145,"o":37.65,"t":"2025-06-20T04:00:00Z","v":3911724,"vw":37.408911},{"c":38.05,"h":38.7,"l":37.475,"n":29238,"o":37.57,"t":"2025-06-23T04:00:00Z","v":1602663,"vw":38.126631},{"c":39.09,"h":39.415,"l":38.765,"n":20820,"o":38.87,"t":"2025-06-24T04:00:00Z","v":1351620,"vw":39.101727},{"c":38.57,"h":39.25,"l":38,"n":23725,"o":39.12,"t":"2025-06-25T04:00:00Z","v":1771750,"vw":38.393298},{"c":38.77,"h":38.85,"l":38.43,"n":19412,"o":38.74,"t":"2025-06-26T04:00:00Z","v":1171032,"vw":38.742435},{"c":38.42,"h":39.08,"l":38.06,"n":19776,"o":38.83,"t":"2025-06-27T04:00:00Z","v":1524091,"vw":38.442003},{"c":38.2,"h":38.545,"l":38.01,"n":19043,"o":38.5,"t":"2025-06-30T04:00:00Z","v":1208729,"vw":38.215081},{"c":39.44,"h":40.49,"l":38.19,"n":40130,"o":38.33,"t":"2025-07-01T04:00:00Z","v":2904524,"vw":39.578912},{"c":39.55,"h":39.65,"l":38.76,"n":25752,"o":39.27,"t":"2025-07-02T04:00:00Z","v":1672352,"vw":39.443658},{"c":39.8,"h":40.17,"l":39.3,"n":18103,"o":39.61,"t":"2025-07-03T04:00:00Z","v":1428038,"vw":39.802081},{"c":38.95,"h":39.57,"l":38.71,"n":25207,"o":39.34,"t":"2025-07-07T04:00:00Z","v":1598560,"vw":39.002369},{"c":41.66,"h":41.85,"l":39.4401,"n":35798,"o":39.65,"t":"2025-07-08T04:00:00Z","v":2333873,"vw":41.353727},{"c":40.99,"h":42.265,"l":40.32,"n":28096,"o":41.59,"t":"2025-07-09T04:00:00Z","v":1680627,"vw":41.057645},{"c":41.23,"h":41.91,"l":40.86,"n":24433,"o":40.98,"t":"2025-07-10T04:00:00Z","v":1361062,"vw":41.34483},{"c":41.23,"h":41.745,"l":40.74,"n":22489,"o":40.74,"t":"2025-07-11T04:00:00Z","v":1189655,"vw":41.279827},{"c":40.35,"h":40.875,"l":39.97,"n":23346,"o":40.78,"t":"2025-07-14T04:00:00Z","v":1057457,"vw":40.401017},{"c":40.26,"h":41.16,"l":40.06,"n":24140,"o":40.96,"t":"2025-07-15T04:00:00Z","v":1852430,"vw":40.502009},{"c":40.07,"h":40.15,"l":39.12,"n":21255,"o":40.11,"t":"2025-07-16T04:00:00Z","v":1069709,"vw":39.873267},{"c":40.45,"h":40.76,"l":39.79,"n":27000,"o":40.11,"t":"2025-07-17T04:00:00Z","v":1492999,"vw":40.42084},{"c":40.33,"h":41.075,"l":39.9561,"n":29597,"o":40.87,"t":"2025-07-18T04:00:00Z","v":1656772,"vw":40.449356},{"c":40.58,"h":41.69,"l":40.54,"n":20191,"o":40.62,"t":"2025-07-21T04:00:00Z","v":1207545,"vw":40.860427},{"c":40.3,"h":40.84,"l":39.75,"n":19507,"o":40.44,"t":"2025-07-22T04:00:00Z","v":1127321,"vw":40.279378},{"c":40.13,"h":40.17,"l":39.3773,"n":24970,"o":39.86,"t":"2025-07-23T04:00:00Z","v":1229934,"vw":39.901804},{"c":39.23,"h":40,"l":39.02,"n":23133,"o":39.72,"t":"2025-07-24T04:00:00Z","v":1451457,"vw":39.300058},{"c":39.98,"h":40.1,"l":38.5737,"n":29939,"o":39.11,"t":"2025-07-25T04:00:00Z","v":1811364,"vw":39.630221},{"c":40.68,"h":41.1,"l":40.2498,"n":32469,"o":40.31,"t":"2025-07-28T04:00:00Z","v":2321666,"vw":40.748906},{"c":40.34,"h":41.31,"l":40.28,"n":27542,"o":40.99,"t":"2025-07-29T04:00:00Z","v":1672184,"vw":40.589383},{"c":39.44,"h":40.78,"l":39.14,"n":20739,"o":40.62,"t":"2025-07-30T04:00:00Z","v":1444344,"vw":39.652732},{"c":37.39,"h":38.95,"l":37.21,"n":27446,"o":38.9,"t":"2025-07-31T04:00:00Z","v":1643208,"vw":37.724572},{"c":36.58,"h":37.02,"l":35.425,"n":39406,"o":36.86,"t":"2025-08-01T04:00:00Z","v":2707775,"vw":36.398312},{"c":36.18,"h":37.17,"l":36.005,"n":42579,"o":36.94,"t":"2025-08-04T04:00:00Z","v":2878292,"vw":36.28187},{"c":32.8,"h":33.63,"l":31.6,"n":101554,"o":33.3,"t":"2025-08-05T04:00:00Z","v":8192963,"vw":32.804978},{"c":33.37,"h":33.59,"l":31.93,"n":60026,"o":33.025,"t":"2025-08-06T04:00:00Z","v":4629028,"vw":33.104498},{"c":32.28,"h":35.98,"l":32.09,"n":63677,"o":35.62,"t":"2025-08-07T04:00:00Z","v":5293332,"vw":33.048268},{"c":32.29,"h":32.955,"l":32.05,"n":41716,"o":32.41,"t":"2025-08-08T04:00:00Z","v":3221492,"vw":32.320263},{"c":31.62,"h":32.77,"l":31.51,"n":39482,"o":32.35,"t":"2025-08-11T04:00:00Z","v":3192730,"vw":31.891628},{"c":32.84,"h":33.14,"l":31.875,"n":33300,"o":31.92,"t":"2025-08-12T04:00:00Z","v":2656173,"vw":32.780113},{"c":33.46,"h":34.02,"l":33.15,"n":46090,"o":33.25,"t":"2025-08-13T04:00:00Z","v":3252754,"vw":33.54662},{"c":33.1,"h":33.34,"l":32.68,"n":34729,"o":32.86,"t":"2025-08-14T04:00:00Z","v":2477384,"vw":33.105897},{"c":33.07,"h":33.91,"l":32.722,"n":37532,"o":33.12,"t":"2025-08-15T04:00:00Z","v":2596192,"vw":33.310323},{"c":33.73,"h":33.765,"l":32.96,"n":28169,"o":33.07,"t":"2025-08-18T04:00:00Z","v":2284144,"vw":33.586991},{"c":33.22,"h":34.4373,"l":33.16,"n":32791,"o":33.82,"t":"2025-08-19T04:00:00Z","v":2847389,"vw":33.474086},{"c":33.02,"h":33.34,"l":32.36,"n":28905,"o":33.15,"t":"2025-08-20T04:00:00Z","v":1845776,"vw":32.899599},{"c":32.6,"h":33.07,"l":32.54,"n":24869,"o":32.69,"t":"2025-08-21T04:00:00Z","v":1438699,"vw":32.681159},{"c":34.49,"h":34.7,"l":32.69,"n":31215,"o":32.7,"t":"2025-08-22T04:00:00Z","v":2133414,"vw":34.371123},{"c":34.43,"h":34.6,"l":33.85,"n":34995,"o":34.24,"t":"2025-08-25T04:00:00Z","v":1945196,"vw":34.293367},{"c":33.81,"h":34.882,"l":33.655,"n":41649,"o":34.54,"t":"2025-08-26T04:00:00Z","v":2902067,"vw":33.965971},{"c":33.97,"h":34.035,"l":33.555,"n":30462,"o":34.02,"t":"2025-08-27T04:00:00Z","v":1853046,"vw":33.884206},{"c":33.58,"h":34.58,"l":33.57,"n":27014,"o":34.5,"t":"2025-08-28T04:00:00Z","v":1680467,"vw":33.767762},{"c":33.39,"h":33.94,"l":33.03,"n":30259,"o":33.31,"t":"2025-08-29T04:00:00Z","v":2056744,"vw":33.418588},{"c":33.16,"h":33.195,"l":32.46,"n":34543,"o":32.54,"t":"2025-09-02T04:00:00Z","v":2169034,"vw":32.939188},{"c":33.22,"h":33.485,"l":32.69,"n":42438,"o":33.19,"t":"2025-09-03T04:00:00Z","v":2605086,"vw":33.138682},{"c":33.33,"h":33.4,"l":32.21,"n":38974,"o":33,"t":"2025-09-04T04:00:00Z","v":2276532,"vw":33.044377},{"c":33.29,"h":34.23,"l":32.9835,"n":39840,"o":33.38,"t":"2025-09-05T04:00:00Z","v":2241681,"vw":33.382846},{"c":32.93,"h":33.515,"l":32.635,"n":39502,"o":33.44,"t":"2025-09-08T04:00:00Z","v":2582604,"vw":32.889278},{"c":32.15,"h":33,"l":32.065,"n":31887,"o":32.92,"t":"2025-09-09T04:00:00Z","v":2494937,"vw":32.314741},{"c":31.84,"h":32.66,"l":31.725,"n":57830,"o":32.26,"t":"2025-09-10T04:00:00Z","v":4571738,"vw":32.083071},{"c":32.17,"h":32.39,"l":31.75,"n":34429,"o":31.87,"t":"2025-09-11T04:00:00Z","v":2309430,"vw":32.160624},{"c":31.67,"h":32.22,"l":31.66,"n":30832,"o":32.22,"t":"2025-09-12T04:00:00Z","v":1987981,"vw":31.778286},{"c":32.22,"h":32.38,"l":31.59,"n":39605,"o":31.7,"t":"2025-09-15T04:00:00Z","v":3584196,"vw":32.147089},{"c":32.02,"h":32.78,"l":31.85,"n":30540,"o":32.51,"t":"2025-09-16T04:00:00Z","v":2269926,"vw":32.044178},{"c":32.2,"h":33.48,"l":31.91,"n":34533,"o":32.07,"t":"2025-09-17T04:00:00Z","v":2490512,"vw":32.457761},{"c":33.27,"h":33.65,"l":32.76,"n":35506,"o":33.21,"t":"2025-09-18T04:00:00Z","v":2931178,"vw":33.292407},{"c":32.9,"h":33.36,"l":32.56,"n":38478,"o":33.35,"t":"2025-09-19T04:00:00Z","v":6924915,"vw":32.941829},{"c":33.17,"h":33.465,"l":32.66,"n":34918,"o":32.9,"t":"2025-09-22T04:00:00Z","v":3518128,"vw":33.134827},{"c":33.07,"h":33.83,"l":32.88,"n":32782,"o":33.23,"t":"2025-09-23T04:00:00Z","v":2346030,"vw":33.161059},{"c":33.15,"h":33.735,"l":32.85,"n":32432,"o":33.16,"t":"2025-09-24T04:00:00Z","v":2113346,"vw":33.233054},{"c":32.84,"h":33.0999,"l":32.29,"n":27342,"o":33.01,"t":"2025-09-25T04:00:00Z","v":1498774,"vw":32.724085},{"c":35.59,"h":36.98,"l":34.23,"n":102693,"o":36.61,"t":"2025-09-26T04:00:00Z","v":8497009,"vw":35.223754},{"c":37.03,"h":38.335,"l":36.92,"n":94955,"o":37.01,"t":"2025-09-29T04:00:00Z","v":7813594,"vw":37.415402},{"c":35.84,"h":36.96,"l":34.81,"n":81430,"o":36.94,"t":"2025-09-30T04:00:00Z","v":8552810,"vw":36.02552},{"c":34.51,"h":35.825,"l":34.255,"n":58970,"o":35.51,"t":"2025-10-01T04:00:00Z","v":4204122,"vw":34.684658},{"c":35.74,"h":36,"l":34.5,"n":57879,"o":34.93,"t":"2025-10-02T04:00:00Z","v":4520376,"vw":35.359487},{"c":35.81,"h":36.55,"l":35.29,"n":43848,"o":35.495,"t":"2025-10-03T04:00:00Z","v":3140660,"vw":35.968179},{"c":35.94,"h":37.6,"l":35.8042,"n":51105,"o":37.6,"t":"2025-10-06T04:00:00Z","v":3573739,"vw":36.21612},{"c":34.91,"h":36.5,"l":34.67,"n":39879,"o":36.2,"t":"2025-10-07T04:00:00Z","v":2673488,"vw":35.122461},{"c":35.9,"h":35.95,"l":34.52,"n":41987,"o":34.71,"t":"2025-10-08T04:00:00Z","v":3233996,"vw":35.512101},{"c":35.33,"h":35.97,"l":34.66,"n":35250,"o":35.93,"t":"2025-10-09T04:00:00Z","v":2660558,"vw":35.225247},{"c":32.96,"h":35.5399,"l":32.94,"n":54203,"o":35.4,"t":"2025-10-10T04:00:00Z","v":4388470,"vw":33.47775},{"c":34.4,"h":34.4,"l":33.295,"n":36320,"o":33.35,"t":"2025-10-13T04:00:00Z","v":2783620,"vw":34.027658},{"c":35.14,"h":35.74,"l":33.5984,"n":37142,"o":33.87,"t":"2025-10-14T04:00:00Z","v":2622337,"vw":35.015699},{"c":35.1,"h":35.76,"l":34.5,"n":32641,"o":35.72,"t":"2025-10-15T04:00:00Z","v":2539533,"vw":35.109074},{"c":34.575,"h":35.5725,"l":34.18,"n":30915,"o":35.57,"t":"2025-10-16T04:00:00Z","v":1952232,"vw":34.656649},{"c":34.59,"h":34.71,"l":33.92,"n":32605,"o":34.33,"t":"2025-10-17T04:00:00Z","v":1890075,"vw":34.446001},{"c":35.57,"h":35.86,"l":34.625,"n":27211,"o":34.8,"t":"2025-10-20T04:00:00Z","v":2766290,"vw":35.542749},{"c":35.56,"h":35.99,"l":35.37,"n":28241,"o":35.47,"t":"2025-10-21T04:00:00Z","v":1872950,"vw":35.703205},{"c":34.48,"h":35.46,"l":34.14,"n":30250,"o":35.08,"t":"2025-10-22T04:00:00Z","v":2476563,"vw":34.635079},{"c":35.17,"h":35.2,"l":34.0605,"n":26432,"o":34.16,"t":"2025-10-23T04:00:00Z","v":1896067,"vw":34.978357},{"c":35.32,"h":36.2,"l":35.32,"n":33064,"o":36.19,"t":"2025-10-24T04:00:00Z","v":2382748,"vw":35.607474},{"c":35.42,"h":36.17,"l":35.17,"n":32662,"o":35.325,"t":"2025-10-27T04:00:00Z","v":2140470,"vw":35.522333},{"c":34.64,"h":35.4518,"l":34.04,"n":49590,"o":34.74,"t":"2025-10-28T04:00:00Z","v":3619307,"vw":34.811495},{"c":34.35,"h":34.98,"l":34.185,"n":34980,"o":34.92,"t":"2025-10-29T04:00:00Z","v":2171994,"vw":34.536315},{"c":36.06,"h":37.2,"l":34.45,"n":65544,"o":34.61,"t":"2025-10-30T04:00:00Z","v":5995103,"vw":36.353883},{"c":35.6,"h":35.986,"l":35.165,"n":44386,"o":35.89,"t":"2025-10-31T04:00:00Z","v":3278949,"vw":35.516993},{"c":35.66,"h":36.06,"l":35.0375,"n":36736,"o":35.67,"t":"2025-11-03T05:00:00Z","v":2432428,"vw":35.666026},{"c":34.42,"h":35.27,"l":34.13,"n":37611,"o":35.07,"t":"2025-11-04T05:00:00Z","v":2633586,"vw":34.500824},{"c":35.63,"h":35.9,"l":34.34,"n":37396,"o":34.44,"t":"2025-11-05T05:00:00Z","v":2419599,"vw":35.390237},{"c":34.42,"h":35.78,"l":34.361,"n":36749,"o":35.73,"t":"2025-11-06T05:00:00Z","v":2517304,"vw":34.669462},{"c":34.08,"h":34.175,"l":32.635,"n":42089,"o":34.11,"t":"2025-11-07T05:00:00Z","v":2732792,"vw":33.596451},{"c":34.62,"h":35.0898,"l":34.31,"n":41431,"o":34.76,"t":"2025-11-10T05:00:00Z","v":3519918,"vw":34.632409},{"c":34.81,"h":35.24,"l":34.27,"n":46519,"o":34.6,"t":"2025-11-11T05:00:00Z","v":4024838,"vw":34.740496},{"c":34.17,"h":37.19,"l":32.2,"n":100492,"o":37.06,"t":"2025-11-12T05:00:00Z","v":9250072,"vw":34.025499},{"c":32.72,"h":33.93,"l":32.27,"n":60353,"o":33.88,"t":"2025-11-13T05:00:00Z","v":4740892,"vw":32.855324},{"c":33.05,"h":33.12,"l":32.14,"n":39482,"o":32.44,"t":"2025-11-14T05:00:00Z","v":3000147,"vw":32.897708},{"c":32.96,"h":33.89,"l":32.665,"n":36251,"o":32.88,"t":"2025-11-17T05:00:00Z","v":2679705,"vw":33.241792},{"c":32.85,"h":33.205,"l":32.185,"n":36083,"o":32.74,"t":"2025-11-18T05:00:00Z","v":2350620,"vw":32.803693},{"c":32.94,"h":33.25,"l":32.54,"n":31130,"o":32.84,"t":"2025-11-19T05:00:00Z","v":2060012,"vw":32.908484},{"c":32.24,"h":33.795,"l":32.02,"n":34867,"o":33.16,"t":"2025-11-20T05:00:00Z","v":2469896,"vw":32.652886},{"c":33.99,"h":34.4,"l":32.205,"n":40399,"o":32.33,"t":"2025-11-21T05:00:00Z","v":2748959,"vw":33.655267},{"c":34.64,"h":34.92,"l":33.79,"n":31634,"o":33.975,"t":"2025-11-24T05:00:00Z","v":2479041,"vw":34.550997},{"c":34.6,"h":34.66,"l":33.78,"n":32654,"o":34.26,"t":"2025-11-25T05:00:00Z","v":2288232,"vw":34.390926},{"c":35.27,"h":35.55,"l":34.33,"n":30872,"o":34.5,"t":"2025-11-26T05:00:00Z","v":2352368,"vw":35.155257},{"c":35.84,"h":35.85,"l":35.1,"n":18770,"o":35.27,"t":"2025-11-28T05:00:00Z","v":1313975,"vw":35.6307},{"c":35.88,"h":36.252,"l":35.31,"n":32723,"o":35.37,"t":"2025-12-01T05:00:00Z","v":2654433,"vw":35.902556},{"c":37.13,"h":37.34,"l":35.74,"n":32030,"o":35.96,"t":"2025-12-02T05:00:00Z","v":2689005,"vw":36.822369},{"c":38.09,"h":38.14,"l":37.0152,"n":31759,"o":37.1,"t":"2025-12-03T05:00:00Z","v":2108031,"vw":37.852368},{"c":37.58,"h":37.98,"l":37.32,"n":34050,"o":37.95,"t":"2025-12-04T05:00:00Z","v":2069375,"vw":37.594589},{"c":38.95,"h":39.69,"l":37.98,"n":45317,"o":38,"t":"2025-12-05T05:00:00Z","v":3391951,"vw":39.225457},{"c":39.92,"h":39.94,"l":38.8,"n":39414,"o":39.35,"t":"2025-12-08T05:00:00Z","v":2984908,"vw":39.572935},{"c":39.96,"h":40.6351,"l":39.49,"n":35031,"o":39.785,"t":"2025-12-09T05:00:00Z","v":2535628,"vw":40.071956},{"c":40.42,"h":40.6224,"l":39.57,"n":35094,"o":39.84,"t":"2025-12-10T05:00:00Z","v":2648220,"vw":40.226185},{"c":39.98,"h":40.18,"l":39.14,"n":48421,"o":40.08,"t":"2025-12-11T05:00:00Z","v":3636306,"vw":39.660842},{"c":38.73,"h":40.13,"l":38.563,"n":50322,"o":39.95,"t":"2025-12-12T05:00:00Z","v":4228868,"vw":38.931491},{"c":37.24,"h":39.18,"l":37.11,"n":55116,"o":39.16,"t":"2025-12-15T05:00:00Z","v":5225348,"vw":37.559052},{"c":37.08,"h":37.325,"l":36.285,"n":39522,"o":36.945,"t":"2025-12-16T05:00:00Z","v":3466076,"vw":36.9815},{"c":36.25,"h":37.31,"l":36.12,"n":38634,"o":37.05,"t":"2025-12-17T05:00:00Z","v":3405041,"vw":36.458904},{"c":36.17,"h":37,"l":35.99,"n":50590,"o":36.83,"t":"2025-12-18T05:00:00Z","v":4097517,"vw":36.306256},{"c":36.63,"h":37.01,"l":36.06,"n":77780,"o":36.15,"t":"2025-12-19T05:00:00Z","v":52580274,"vw":36.592565},{"c":36.42,"h":37.29,"l":36,"n":42141,"o":36.745,"t":"2025-12-22T05:00:00Z","v":4704743,"vw":36.493019},{"c":35.79,"h":36.54,"l":35.775,"n":32083,"o":36.28,"t":"2025-12-23T05:00:00Z","v":2832432,"vw":36.006374},{"c":35.75,"h":35.94,"l":35.56,"n":16377,"o":35.91,"t":"2025-12-24T05:00:00Z","v":1013683,"vw":35.747839},{"c":35.81,"h":35.98,"l":35.32,"n":31404,"o":35.9,"t":"2025-12-26T05:00:00Z","v":3039152,"vw":35.729428},{"c":35.85,"h":35.94,"l":35.45,"n":24325,"o":35.45,"t":"2025-12-29T05:00:00Z","v":2619785,"vw":35.771689},{"c":36.115,"h":36.52,"l":36.08,"n":25221,"o":36.09,"t":"2025-12-30T05:00:00Z","v":2070746,"vw":36.242762},{"c":34.92,"h":35.7,"l":34.88,"n":29177,"o":35.542,"t":"2025-12-31T05:00:00Z","v":2226238,"vw":35.115343},{"c":36.87,"h":36.99,"l":35.36,"n":37279,"o":35.54,"t":"2026-01-02T05:00:00Z","v":3407371,"vw":36.517439},{"c":37.13,"h":38.13,"l":37.065,"n":36482,"o":37.49,"t":"2026-01-05T05:00:00Z","v":2964313,"vw":37.485858},{"c":39.41,"h":39.7499,"l":37.53,"n":50389,"o":37.53,"t":"2026-01-06T05:00:00Z","v":4477698,"vw":39.324265},{"c":40.6,"h":40.64,"l":39,"n":52028,"o":39.2,"t":"2026-01-07T05:00:00Z","v":4818132,"vw":40.137418},{"c":38.91,"h":40.03,"l":38.68,"n":31605,"o":39.92,"t":"2026-01-08T05:00:00Z","v":2300179,"vw":39.099277},{"c":39.74,"h":40.12,"l":38.85,"n":25549,"o":39.02,"t":"2026-01-09T05:00:00Z","v":1905299,"vw":39.611526},{"c":39.89,"h":40.71,"l":38.96,"n":31296,"o":39.57,"t":"2026-01-12T05:00:00Z","v":2937541,"vw":39.932722},{"c":40.87,"h":41.9,"l":39.41,"n":44353,"o":39.93,"t":"2026-01-13T05:00:00Z","v":4070649,"vw":40.886808},{"c":41.35,"h":42.43,"l":40.68,"n":51656,"o":40.87,"t":"2026-01-14T05:00:00Z","v":4489916,"vw":41.376912},{"c":41.53,"h":42.73,"l":41.44,"n":50834,"o":42.055,"t":"2026-01-15T05:00:00Z","v":4342779,"vw":41.891856},{"c":41.24,"h":42.36,"l":41.185,"n":44621,"o":42.08,"t":"2026-01-16T05:00:00Z","v":3420048,"vw":41.538326},{"c":43.62,"h":44.235,"l":40.13,"n":81147,"o":40.2,"t":"2026-01-20T05:00:00Z","v":7070998,"vw":43.300708},{"c":45.89,"h":46.66,"l":44.1201,"n":78421,"o":44.37,"t":"2026-01-21T05:00:00Z","v":6837448,"vw":45.586271},{"c":45.005,"h":46.575,"l":44.69,"n":50742,"o":46.5,"t":"2026-01-22T05:00:00Z","v":3998964,"vw":45.317595},{"c":42.85,"h":45.035,"l":42.72,"n":50488,"o":45.01,"t":"2026-01-23T05:00:00Z","v":4317371,"vw":43.188887},{"c":44.22,"h":44.66,"l":43.13,"n":41261,"o":43.51,"t":"2026-01-26T05:00:00Z","v":3493485,"vw":44.194226},{"c":47.41,"h":48.565,"l":46.09,"n":71579,"o":46.12,"t":"2026-01-27T05:00:00Z","v":5961606,"vw":47.396827},{"c":45.79,"h":48.01,"l":45.32,"n":49595,"o":47.9,"t":"2026-01-28T05:00:00Z","v":3739571,"vw":46.015897},{"c":44.46,"h":45.84,"l":43.33,"n":45601,"o":45.37,"t":"2026-01-29T05:00:00Z","v":3494886,"vw":44.120474},{"c":42.2,"h":44.26,"l":41.84,"n":39487,"o":43.94,"t":"2026-01-30T05:00:00Z","v":2703340,"vw":42.483988},{"c":42.18,"h":42.7983,"l":41.4,"n":34932,"o":41.49,"t":"2026-02-02T05:00:00Z","v":2687943,"vw":42.15918},{"c":40.69,"h":42.34,"l":39.18,"n":39666,"o":42.24,"t":"2026-02-03T05:00:00Z","v":3068006,"vw":40.422821},{"c":41.1,"h":41.8,"l":40.26,"n":31976,"o":40.69,"t":"2026-02-04T05:00:00Z","v":2544847,"vw":40.987653},{"c":40.97,"h":41.1,"l":40,"n":42674,"o":40.455,"t":"2026-02-05T05:00:00Z","v":3950888,"vw":40.75823},{"c":42.91,"h":43.06,"l":41,"n":39891,"o":41.07,"t":"2026-02-06T05:00:00Z","v":3352225,"vw":42.563048},{"c":43.525,"h":43.67,"l":42.615,"n":40059,"o":42.91,"t":"2026-02-09T05:00:00Z","v":3476271,"vw":43.303593},{"c":41.9,"h":43.95,"l":41.67,"n":81503,"o":43.7,"t":"2026-02-10T05:00:00Z","v":8093069,"vw":42.800499},{"c":48.74,"h":48.88,"l":43.2,"n":81562,"o":43.685,"t":"2026-02-11T05:00:00Z","v":7701319,"vw":47.171409},{"c":48.7,"h":50.98,"l":48.01,"n":86168,"o":49.235,"t":"2026-02-12T05:00:00Z","v":7396262,"vw":48.932484},{"c":48.99,"h":49.99,"l":47.755,"n":48948,"o":47.96,"t":"2026-02-13T05:00:00Z","v":3708370,"vw":49.171358},{"c":48.22,"h":49.37,"l":47.3101,"n":43930,"o":48.93,"t":"2026-02-17T05:00:00Z","v":3838742,"vw":48.197773},{"c":46.55,"h":48.6899,"l":46.0987,"n":40567,"o":48.28,"t":"2026-02-18T05:00:00Z","v":3017724,"vw":47.051997},{"c":45.44,"h":46.87,"l":45.3,"n":29246,"o":46.33,"t":"2026-02-19T05:00:00Z","v":2443806,"vw":45.81679},{"c":46.19,"h":47.165,"l":45.2,"n":32482,"o":45.23,"t":"2026-02-20T05:00:00Z","v":2504050,"vw":46.348935},{"c":46.16,"h":46.6228,"l":45.57,"n":33671,"o":45.78,"t":"2026-02-23T05:00:00Z","v":2202931,"vw":46.107202},{"c":47.62,"h":47.92,"l":46.84,"n":35710,"o":46.92,"t":"2026-02-24T05:00:00Z","v":3104492,"vw":47.50822},{"c":48.86,"h":48.98,"l":47.625,"n":37402,"o":47.7,"t":"2026-02-25T05:00:00Z","v":2809922,"vw":48.555367},{"c":46.92,"h":48.96,"l":45.72,"n":36049,"o":48.8,"t":"2026-02-26T05:00:00Z","v":4284460,"vw":46.669464},{"c":47.55,"h":47.59,"l":45.5,"n":30829,"o":45.9,"t":"2026-02-27T05:00:00Z","v":2837226,"vw":47.029519},{"c":49.87,"h":50.06,"l":46.02,"n":48237,"o":46.59,"t":"2026-03-02T05:00:00Z","v":3854833,"vw":49.020723},{"c":47.22,"h":48.23,"l":46.745,"n":39129,"o":48.06,"t":"2026-03-03T05:00:00Z","v":3089124,"vw":47.44914},{"c":47.57,"h":48.1999,"l":46.5,"n":36697,"o":47.805,"t":"2026-03-04T05:00:00Z","v":2370792,"vw":47.366023},{"c":48.33,"h":50.15,"l":46.83,"n":46671,"o":47.63,"t":"2026-03-05T05:00:00Z","v":3833716,"vw":48.337645},{"c":46.88,"h":47.87,"l":46.28,"n":33676,"o":47.35,"t":"2026-03-06T05:00:00Z","v":2643640,"vw":46.913813},{"c":47.38,"h":47.42,"l":44.52,"n":56164,"o":45.85,"t":"2026-03-09T04:00:00Z","v":4085740,"vw":46.239923},{"c":46.63,"h":48.25,"l":46.54,"n":32402,"o":47.24,"t":"2026-03-10T04:00:00Z","v":2515636,"vw":47.360497},{"c":44.09,"h":47.55,"l":42.82,"n":50348,"o":47.1,"t":"2026-03-11T04:00:00Z","v":3750968,"vw":44.522054},{"c":41.59,"h":43.24,"l":40.995,"n":150673,"o":42.37,"t":"2026-03-12T04:00:00Z","v":16821921,"vw":41.845244},{"c":41.86,"h":42.255,"l":41.21,"n":58967,"o":41.85,"t":"2026-03-13T04:00:00Z","v":4908578,"vw":41.790123},{"c":43.77,"h":44.16,"l":42.4,"n":54998,"o":42.98,"t":"2026-03-16T04:00:00Z","v":5681277,"vw":43.77716},{"c":43.25,"h":44.7499,"l":43.02,"n":39291,"o":43.58,"t":"2026-03-17T04:00:00Z","v":3631999,"vw":43.431036},{"c":42.47,"h":43.45,"l":42.435,"n":42121,"o":43.25,"t":"2026-03-18T04:00:00Z","v":3450891,"vw":42.806447},{"c":43.36,"h":43.385,"l":41.1,"n":50823,"o":41.57,"t":"2026-03-19T04:00:00Z","v":5059834,"vw":42.767723},{"c":43.08,"h":44.38,"l":42.65,"n":48483,"o":43.06,"t":"2026-03-20T04:00:00Z","v":8014884,"vw":43.229936},{"c":43.96,"h":44.58,"l":43.495,"n":32962,"o":44.49,"t":"2026-03-23T04:00:00Z","v":2443068,"vw":44.094384},{"c":46.08,"h":46.94,"l":43.28,"n":48748,"o":43.33,"t":"2026-03-24T04:00:00Z","v":4041379,"vw":45.929003},{"c":46.74,"h":47.76,"l":46.44,"n":52993,"o":46.72,"t":"2026-03-25T04:00:00Z","v":4001015,"vw":46.992357},{"c":44.57,"h":46.49,"l":44.42,"n":34113,"o":45.99,"t":"2026-03-26T04:00:00Z","v":2360401,"vw":45.079907},{"c":42.94,"h":44.4269,"l":42.62,"n":31961,"o":43.775,"t":"2026-03-27T04:00:00Z","v":2019210,"vw":43.141333},{"c":41.38,"h":44.01,"l":40.54,"n":56284,"o":43.485,"t":"2026-03-30T04:00:00Z","v":4483853,"vw":41.392029},{"c":44.48,"h":44.71,"l":41.89,"n":44204,"o":42.07,"t":"2026-03-31T04:00:00Z","v":3373222,"vw":44.07341},{"c":44.24,"h":45.745,"l":43.87,"n":42227,"o":45.04,"t":"2026-04-01T04:00:00Z","v":3427393,"vw":44.438476},{"c":43.75,"h":44.52,"l":42.6,"n":28782,"o":42.96,"t":"2026-04-02T04:00:00Z","v":2431193,"vw":43.642326},{"c":43.61,"h":44.84,"l":42.78,"n":27218,"o":43.81,"t":"2026-04-06T04:00:00Z","v":1880616,"vw":43.45422},{"c":43.93,"h":44,"l":42.41,"n":28556,"o":43.51,"t":"2026-04-07T04:00:00Z","v":1665159,"vw":43.419409},{"c":47.8,"h":47.96,"l":45.69,"n":45522,"o":46.13,"t":"2026-04-08T04:00:00Z","v":3878181,"vw":47.23747},{"c":48.7,"h":49.25,"l":47.12,"n":36302,"o":47.6,"t":"2026-04-09T04:00:00Z","v":2928199,"vw":48.713878},{"c":48.93,"h":50.105,"l":48.75,"n":33770,"o":49.33,"t":"2026-04-10T04:00:00Z","v":2596618,"vw":49.234984},{"c":49.03,"h":49.575,"l":48.11,"n":24082,"o":48.59,"t":"2026-04-13T04:00:00Z","v":1626421,"vw":48.982527},{"c":48.41,"h":49.37,"l":48.25,"n":31125,"o":49.35,"t":"2026-04-14T04:00:00Z","v":2289325,"vw":48.593021},{"c":48.31,"h":48.85,"l":47.37,"n":33678,"o":48.31,"t":"2026-04-15T04:00:00Z","v":2643799,"vw":48.289277},{"c":50.39,"h":51.01,"l":48.5,"n":44016,"o":48.71,"t":"2026-04-16T04:00:00Z","v":3817442,"vw":50.068952},{"c":54.75,"h":54.98,"l":52,"n":62023,"o":52.06,"t":"2026-04-17T04:00:00Z","v":5078107,"vw":53.987005},{"c":58.76,"h":60.07,"l":56.65,"n":122608,"o":58.44,"t":"2026-04-20T04:00:00Z","v":8784045,"vw":58.7946},{"c":59.245,"h":60.98,"l":58.4,"n":80782,"o":59.67,"t":"2026-04-21T04:00:00Z","v":5687458,"vw":59.465689},{"c":60.39,"h":60.54,"l":58.75,"n":41526,"o":60.26,"t":"2026-04-22T04:00:00Z","v":3001311,"vw":59.761091},{"c":61.54,"h":63.68,"l":59.2732,"n":62743,"o":59.635,"t":"2026-04-23T04:00:00Z","v":4659796,"vw":61.921573},{"c":61.79,"h":65.05,"l":61.41,"n":59180,"o":64.72,"t":"2026-04-24T04:00:00Z","v":4135199,"vw":62.548113},{"c":60.35,"h":61.98,"l":59.2,"n":48602,"o":61.89,"t":"2026-04-27T04:00:00Z","v":3575440,"vw":60.157639},{"c":59.49,"h":59.79,"l":57.93,"n":52575,"o":58.21,"t":"2026-04-28T04:00:00Z","v":3230278,"vw":59.095625},{"c":62.74,"h":63.69,"l":60.1,"n":68439,"o":60.69,"t":"2026-04-29T04:00:00Z","v":4585003,"vw":62.623766},{"c":64.6,"h":64.86,"l":62.26,"n":55569,"o":63,"t":"2026-04-30T04:00:00Z","v":3910053,"vw":64.022171},{"c":64.91,"h":65.05,"l":63.36,"n":33281,"o":64.2,"t":"2026-05-01T04:00:00Z","v":2033717,"vw":64.600197},{"c":67.75,"h":69.3,"l":66.82,"n":80834,"o":68.84,"t":"2026-05-04T04:00:00Z","v":5841659,"vw":67.598602},{"c":74.04,"h":74.39,"l":68.02,"n":105670,"o":70,"t":"2026-05-05T04:00:00Z","v":9140050,"vw":71.443952},{"c":72.3,"h":75.5299,"l":69.83,"n":106497,"o":75.51,"t":"2026-05-06T04:00:00Z","v":8079520,"vw":71.718673},{"c":70.93,"h":76.3699,"l":68.93,"n":110841,"o":72.145,"t":"2026-05-07T04:00:00Z","v":8996316,"vw":72.342735},{"c":74.12,"h":75.165,"l":70.6001,"n":66183,"o":71.99,"t":"2026-05-08T04:00:00Z","v":6172805,"vw":73.507057},{"c":74.99,"h":76.98,"l":73.56,"n":51209,"o":75.3,"t":"2026-05-11T04:00:00Z","v":3356060,"vw":75.052304},{"c":72.15,"h":73.37,"l":69.7688,"n":57371,"o":72.9,"t":"2026-05-12T04:00:00Z","v":4238555,"vw":71.411279},{"c":74.99,"h":75.6499,"l":73.37,"n":45329,"o":74.5,"t":"2026-05-13T04:00:00Z","v":3069817,"vw":74.742862},{"c":73.84,"h":75.3299,"l":72.885,"n":42932,"o":74.97,"t":"2026-05-14T04:00:00Z","v":2325623,"vw":73.719941},{"c":71.03,"h":71.815,"l":70.07,"n":48213,"o":71.51,"t":"2026-05-15T04:00:00Z","v":3285369,"vw":71.131419},{"c":67.84,"h":71.96,"l":66.58,"n":54271,"o":71.465,"t":"2026-05-18T04:00:00Z","v":3757826,"vw":67.851651},{"c":66.68,"h":68.52,"l":65.51,"n":45506,"o":66.33,"t":"2026-05-19T04:00:00Z","v":2881645,"vw":66.786777},{"c":70.79,"h":70.825,"l":67.23,"n":46077,"o":67.71,"t":"2026-05-20T04:00:00Z","v":3340312,"vw":69.480212},{"c":81.35,"h":81.46,"l":75.11,"n":145462,"o":78.07,"t":"2026-05-21T04:00:00Z","v":11012107,"vw":79.286035},{"c":85.64,"h":89.9,"l":85.06,"n":155081,"o":85.675,"t":"2026-05-22T04:00:00Z","v":11821751,"vw":86.957627},{"c":89.96,"h":92.55,"l":82.85,"n":151679,"o":87.64,"t":"2026-05-26T04:00:00Z","v":11489975,"vw":89.907368},{"c":81.11,"h":83.3,"l":78.89,"n":223993,"o":82.89,"t":"2026-05-27T04:00:00Z","v":21666810,"vw":81.135789},{"c":80.63,"h":82.12,"l":79.5,"n":110672,"o":81.13,"t":"2026-05-28T04:00:00Z","v":9602577,"vw":80.9695},{"c":79.97,"h":82.79,"l":79.27,"n":75131,"o":81.025,"t":"2026-05-29T04:00:00Z","v":5893320,"vw":80.558052},{"c":79.93,"h":81,"l":76.34,"n":82649,"o":77.65,"t":"2026-06-01T04:00:00Z","v":6511345,"vw":79.22876},{"c":84.6,"h":85.74,"l":80.01,"n":73964,"o":81.61,"t":"2026-06-02T04:00:00Z","v":5782432,"vw":84.395116},{"c":85.99,"h":88.5,"l":83.31,"n":74610,"o":86.5,"t":"2026-06-03T04:00:00Z","v":5399988,"vw":86.414656},{"c":84.7,"h":86.8456,"l":81.3,"n":54501,"o":81.775,"t":"2026-06-04T04:00:00Z","v":3914329,"vw":84.963746},{"c":75.53,"h":82.535,"l":75.22,"n":91366,"o":82,"t":"2026-06-05T04:00:00Z","v":7049693,"vw":77.17132},{"c":77.31,"h":78.95,"l":76.68,"n":44666,"o":78.765,"t":"2026-06-08T04:00:00Z","v":3127988,"vw":77.642968},{"c":75.26,"h":79.68,"l":70.485,"n":51687,"o":78.8,"t":"2026-06-09T04:00:00Z","v":3949002,"vw":74.710955},{"c":74.82,"h":77.08,"l":73.32,"n":46965,"o":75.26,"t":"2026-06-10T04:00:00Z","v":3165894,"vw":74.938884},{"c":80.74,"h":80.82,"l":76.19,"n":46851,"o":77,"t":"2026-06-11T04:00:00Z","v":3241823,"vw":79.275078},{"c":81.38,"h":82.705,"l":79,"n":36634,"o":80.37,"t":"2026-06-12T04:00:00Z","v":2159566,"vw":81.448625},{"c":83.98,"h":86,"l":82.54,"n":35020,"o":85.4,"t":"2026-06-15T04:00:00Z","v":2067813,"vw":83.801442},{"c":79.92,"h":84.87,"l":79.85,"n":32491,"o":83.325,"t":"2026-06-16T04:00:00Z","v":2023085,"vw":81.709978},{"c":80.64,"h":83.73,"l":80.41,"n":38160,"o":81.99,"t":"2026-06-17T04:00:00Z","v":2405205,"vw":81.730865},{"c":85.83,"h":85.915,"l":82.314,"n":37920,"o":83.415,"t":"2026-06-18T04:00:00Z","v":2978207,"vw":84.923514},{"c":89.67,"h":90.78,"l":88.11,"n":59938,"o":88.38,"t":"2026-06-22T04:00:00Z","v":3911134,"vw":89.628638},{"c":83.39,"h":86.41,"l":82.3801,"n":77141,"o":83.75,"t":"2026-06-23T04:00:00Z","v":3463079,"vw":83.590407},{"c":83.7,"h":85.17,"l":81.58,"n":37331,"o":83.53,"t":"2026-06-24T04:00:00Z","v":3231444,"vw":83.300911},{"c":86.12,"h":88.735,"l":82.745,"n":37541,"o":87.02,"t":"2026-06-25T04:00:00Z","v":2617041,"vw":86.075682},{"c":79.78,"h":81.685,"l":78.8,"n":43762,"o":81.685,"t":"2026-06-26T04:00:00Z","v":3611458,"vw":79.832579},{"c":81,"h":81.668,"l":75.58,"n":38128,"o":79.55,"t":"2026-06-29T04:00:00Z","v":2918803,"vw":80.009294},{"c":82.41,"h":82.8,"l":80.37,"n":47276,"o":80.88,"t":"2026-06-30T04:00:00Z","v":3289707,"vw":81.943181},{"c":77.23,"h":80.07,"l":76.53,"n":48270,"o":76.865,"t":"2026-07-01T04:00:00Z","v":3044077,"vw":77.799535},{"c":69.84,"h":77.59,"l":68.49,"n":61938,"o":77.47,"t":"2026-07-02T04:00:00Z","v":3797871,"vw":71.041705},{"c":68.91,"h":72.46,"l":68.265,"n":53727,"o":71.84,"t":"2026-07-06T04:00:00Z","v":4150193,"vw":69.437811},{"c":65.84,"h":67.06,"l":63.33,"n":63886,"o":66.01,"t":"2026-07-07T04:00:00Z","v":4683218,"vw":65.6041},{"c":67.97,"h":68.315,"l":65.5101,"n":38504,"o":65.62,"t":"2026-07-08T04:00:00Z","v":2355318,"vw":67.45498},{"c":69.71,"h":72.16,"l":69.41,"n":35318,"o":70.9,"t":"2026-07-09T04:00:00Z","v":1917956,"vw":70.749903},{"c":68.97,"h":69.87,"l":67.97,"n":24711,"o":68,"t":"2026-07-10T04:00:00Z","v":1382467,"vw":69.03708},{"c":63.94,"h":67.5,"l":63.855,"n":38740,"o":67.005,"t":"2026-07-13T04:00:00Z","v":2404137,"vw":64.837064},{"c":63.39,"h":67.64,"l":63.18,"n":48498,"o":67.64,"t":"2026-07-14T04:00:00Z","v":3713594,"vw":63.917715},{"c":61.41,"h":64.59,"l":59.34,"n":50348,"o":64.53,"t":"2026-07-15T04:00:00Z","v":3805776,"vw":61.120351},{"c":58.24,"h":59.405,"l":57.05,"n":67105,"o":59.05,"t":"2026-07-16T04:00:00Z","v":5747315,"vw":57.91734},{"c":57.48,"h":59.0125,"l":55.17,"n":46061,"o":55.86,"t":"2026-07-17T04:00:00Z","v":3614306,"vw":57.427988},{"c":56.81,"h":59,"l":56.62,"n":35058,"o":58.22,"t":"2026-07-20T04:00:00Z","v":2576347,"vw":57.279055},{"c":59.39,"h":59.9125,"l":57.82,"n":58817,"o":59.495,"t":"2026-07-21T04:00:00Z","v":5437652,"vw":59.215371},{"c":58.49,"h":59.76,"l":57.675,"n":40200,"o":57.81,"t":"2026-07-22T04:00:00Z","v":3104776,"vw":58.81336},{"c":56.91,"h":58.55,"l":56.39,"n":32647,"o":57.45,"t":"2026-07-23T04:00:00Z","v":2427301,"vw":57.116367},{"c":53.53,"h":56.74,"l":52.96,"n":48772,"o":55.93,"t":"2026-07-24T04:00:00Z","v":3814698,"vw":53.900764},{"c":53.18,"h":54.474,"l":50.67,"n":50357,"o":54.18,"t":"2026-07-27T04:00:00Z","v":4184255,"vw":52.435881},{"c":49.02,"h":51.1695,"l":48.68,"n":55692,"o":50.9,"t":"2026-07-28T04:00:00Z","v":4413245,"vw":49.354945},{"c":47.07,"h":49.9689,"l":46.39,"n":67215,"o":48.98,"t":"2026-07-29T04:00:00Z","v":5862778,"vw":47.978348},{"c":49.89,"h":50.87,"l":48.86,"n":44539,"o":48.93,"t":"2026-07-30T04:00:00Z","v":4047935,"vw":49.834396},{"c":49.99,"h":53.2377,"l":49.8,"n":50719,"o":52.22,"t":"2026-07-31T04:00:00Z","v":4754319,"vw":50.720562},{"c":50.01,"h":50.73,"l":48,"n":46471,"o":48.05,"t":"2026-08-03T04:00:00Z","v":4075648,"vw":49.887069},{"c":52.02,"h":53.18,"l":51.4619,"n":83436,"o":53.18,"t":"2026-08-04T04:00:00Z","v":6896161,"vw":52.363196},{"c":49.46,"h":52.64,"l":48.037,"n":87502,"o":48.14,"t":"2026-08-05T04:00:00Z","v":7922962,"vw":49.861447},{"c":50.36,"h":52.04,"l":47.55,"n":61908,"o":48.54,"t":"2026-08-06T04:00:00Z","v":4944124,"vw":50.372271},{"c":53.93,"h":54,"l":50.36,"n":64181,"o":51.18,"t":"2026-08-07T04:00:00Z","v":5720588,"vw":52.913319},{"c":50.05,"h":55.55,"l":50.03,"n":71379,"o":55.1,"t":"2026-08-10T04:00:00Z","v":6568957,"vw":51.417013},{"c":50.82,"h":51.82,"l":50.44,"n":40306,"o":51,"t":"2026-08-11T04:00:00Z","v":2818069,"vw":50.952551},{"c":53.18,"h":53.715,"l":52.3002,"n":54406,"o":53.485,"t":"2026-08-12T04:00:00Z","v":4223763,"vw":53.0675},{"c":52.69,"h":53.635,"l":52.52,"n":40961,"o":52.62,"t":"2026-08-13T04:00:00Z","v":3182354,"vw":52.980448},{"c":54.58,"h":55.06,"l":52.56,"n":49764,"o":53.12,"t":"2026-08-14T04:00:00Z","v":4006396,"vw":54.144136},{"c":53.44,"h":55.58,"l":53.27,"n":51801,"o":54.88,"t":"2026-08-17T04:00:00Z","v":4198322,"vw":54.321965},{"c":49.9,"h":51.61,"l":49.56,"n":48069,"o":51.245,"t":"2026-08-18T04:00:00Z","v":3373702,"vw":50.05058},{"c":48.58,"h":51,"l":48.09,"n":46219,"o":50.78,"t":"2026-08-19T04:00:00Z","v":3381395,"vw":48.728888},{"c":47.33,"h":48.63,"l":47.065,"n":41593,"o":48.38,"t":"2026-08-20T04:00:00Z","v":3434481,"vw":47.469278},{"c":48.05,"h":48.395,"l":46.96,"n":34763,"o":48.15,"t":"2026-08-21T04:00:00Z","v":2710670,"vw":47.826468},{"c":45.95,"h":47.1727,"l":45.45,"n":55750,"o":47.02,"t":"2026-08-24T04:00:00Z","v":3683837,"vw":46.022072},{"c":45.92,"h":46.9,"l":45.54,"n":45668,"o":46.9,"t":"2026-08-25T04:00:00Z","v":3783678,"vw":45.963183},{"c":45.67,"h":46.04,"l":45.11,"n":46847,"o":45.705,"t":"2026-08-26T04:00:00Z","v":4573751,"vw":45.653043},{"c":46.34,"h":47.12,"l":45.62,"n":48098,"o":46.75,"t":"2026-08-27T04:00:00Z","v":5081076,"vw":46.218073},{"c":44.76,"h":46.45,"l":44.5313,"n":39820,"o":46.34,"t":"2026-08-28T04:00:00Z","v":3311316,"vw":45.037636},{"c":44.69,"h":45.42,"l":44.39,"n":35999,"o":44.98,"t":"2026-08-31T04:00:00Z","v":3386290,"vw":44.755442},{"c":43.93,"h":44.47,"l":43.258,"n":42663,"o":43.88,"t":"2026-09-01T04:00:00Z","v":4065241,"vw":43.946091},{"c":43.97,"h":44.53,"l":43.17,"n":38949,"o":44.42,"t":"2026-09-02T04:00:00Z","v":3413897,"vw":43.898232},{"c":44.53,"h":44.53,"l":42.7,"n":43400,"o":43.24,"t":"2026-09-03T04:00:00Z","v":4322281,"vw":44.110939},{"c":45.21,"h":45.62,"l":44.53,"n":32169,"o":44.88,"t":"2026-09-04T04:00:00Z","v":2636522,"vw":45.074477},{"c":45.09,"h":46.69,"l":44.9,"n":63262,"o":46.3,"t":"2026-09-08T04:00:00Z","v":5476911,"vw":45.550541},{"c":45.95,"h":46.34,"l":45,"n":44487,"o":45.09,"t":"2026-09-09T04:00:00Z","v":3285335,"vw":45.874179},{"c":45.96,"h":46.3,"l":44.64,"n":37521,"o":44.83,"t":"2026-09-10T04:00:00Z","v":3031198,"vw":45.844805},{"c":46.95,"h":47.33,"l":46.03,"n":34786,"o":46.44,"t":"2026-09-11T04:00:00Z","v":3698180,"vw":46.930914},{"c":43.54,"h":45.3648,"l":43.51,"n":39889,"o":44.37,"t":"2026-09-14T04:00:00Z","v":3994550,"vw":44.013371},{"c":42.75,"h":44.41,"l":42.15,"n":47268,"o":43.58,"t":"2026-09-15T04:00:00Z","v":3914200,"vw":42.710568},{"c":43.03,"h":44.16,"l":42.555,"n":35738,"o":43.91,"t":"2026-09-16T04:00:00Z","v":2750582,"vw":43.247697},{"c":45.84,"h":47.1,"l":44.56,"n":65828,"o":44.87,"t":"2026-09-17T04:00:00Z","v":6379606,"vw":45.828401},{"c":47.82,"h":47.865,"l":45.25,"n":60087,"o":46.2,"t":"2026-09-18T04:00:00Z","v":6575733,"vw":47.129432},{"c":48.57,"h":49.18,"l":47.87,"n":51096,"o":49.04,"t":"2026-09-21T04:00:00Z","v":3964469,"vw":48.443613},{"c":47.95,"h":49.37,"l":47.8,"n":45295,"o":48,"t":"2026-09-22T04:00:00Z","v":4500089,"vw":48.242072},{"c":46.42,"h":47.9,"l":46.35,"n":39178,"o":47.435,"t":"2026-09-23T04:00:00Z","v":3270693,"vw":46.783551},{"c":47.05,"h":47.08,"l":45.39,"n":44640,"o":45.56,"t":"2026-09-24T04:00:00Z","v":4727000,"vw":46.681965},{"c":49,"h":49.425,"l":47.12,"n":60193,"o":47.49,"t":"2026-09-25T04:00:00Z","v":4940405,"vw":48.817712},{"c":47.78,"h":49.06,"l":46.64,"n":42581,"o":48.83,"t":"2026-09-28T04:00:00Z","v":3189559,"vw":47.537262},{"c":47.86,"h":48.88,"l":47.6001,"n":29036,"o":48.5,"t":"2026-09-29T04:00:00Z","v":2275861,"vw":47.95586},{"c":47.92,"h":48.5872,"l":47.43,"n":25439,"o":48.24,"t":"2026-09-30T04:00:00Z","v":2270599,"vw":47.958237},{"c":48.68,"h":48.99,"l":47.61,"n":33029,"o":47.92,"t":"2026-10-01T04:00:00Z","v":2341463,"vw":48.552552},{"c":50.17,"h":50.99,"l":49.8269,"n":42963,"o":50,"t":"2026-10-02T04:00:00Z","v":3652468,"vw":50.231151},{"c":48.56,"h":49.2,"l":47.503,"n":49915,"o":48.905,"t":"2026-10-05T04:00:00Z","v":4464423,"vw":48.46748},{"c":48.63,"h":49.47,"l":48.5,"n":32456,"o":48.83,"t":"2026-10-06T04:00:00Z","v":2417177,"vw":48.881193},{"c":48.07,"h":48.21,"l":47.18,"n":34241,"o":47.27,"t":"2026-10-07T04:00:00Z","v":2976594,"vw":47.886977},{"c":49.36,"h":51.45,"l":47.68,"n":101552,"o":49.24,"t":"2026-10-08T04:00:00Z","v":10474057,"vw":49.793893},{"c":48.24,"h":50.8981,"l":47.55,"n":53260,"o":50.41,"t":"2026-10-09T04:00:00Z","v":5937351,"vw":48.25669},{"c":48.34,"h":48.98,"l":46.82,"n":59794,"o":47.495,"t":"2026-10-12T04:00:00Z","v":7726640,"vw":48.142221},{"c":46.7,"h":48.44,"l":46.22,"n":46176,"o":47.04,"t":"2026-10-13T04:00:00Z","v":4959692,"vw":46.953012},{"c":48.94,"h":49.8,"l":47.2805,"n":137689,"o":47.88,"t":"2026-10-14T04:00:00Z","v":13790026,"vw":48.859042},{"c":48.76,"h":48.87,"l":45.6073,"n":78395,"o":46.9,"t":"2026-10-15T04:00:00Z","v":7533882,"vw":47.693352}],"volatilityBars":[{"c":47.1945,"h":47.9,"l":47.1945,"n":79,"o":47.9,"t":"2026-10-08T08:00:00Z","v":2761,"vw":47.770349},{"c":47.41,"h":47.42,"l":47.41,"n":13,"o":47.42,"t":"2026-10-08T08:45:00Z","v":1082,"vw":47.417778},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-08T09:00:00Z","v":100,"vw":47.12},{"c":47.63,"h":47.63,"l":47.63,"n":2,"o":47.63,"t":"2026-10-08T09:45:00Z","v":180,"vw":47.63},{"c":47.3,"h":47.4,"l":47.3,"n":2,"o":47.4,"t":"2026-10-08T10:00:00Z","v":350,"vw":47.328571},{"c":47.06,"h":47.15,"l":47.03,"n":49,"o":47.12,"t":"2026-10-08T10:30:00Z","v":2512,"vw":47.100918},{"c":47.08,"h":47.09,"l":47.06,"n":21,"o":47.06,"t":"2026-10-08T11:00:00Z","v":1542,"vw":47.068673},{"c":47,"h":47.02,"l":46.99,"n":64,"o":47,"t":"2026-10-08T11:15:00Z","v":1894,"vw":47.000766},{"c":47.4,"h":47.4,"l":46.83,"n":11,"o":47.34,"t":"2026-10-08T11:30:00Z","v":3017,"vw":47.371379},{"c":47.01,"h":47.4,"l":47.01,"n":5,"o":47.4,"t":"2026-10-08T11:45:00Z","v":2110,"vw":47.028795},{"c":51.09,"h":51.09,"l":47.0403,"n":1122,"o":47.4,"t":"2026-10-08T12:00:00Z","v":213715,"vw":49.083419},{"c":50.04,"h":51.1,"l":50,"n":1546,"o":50.99,"t":"2026-10-08T12:15:00Z","v":113461,"vw":50.189629},{"c":50,"h":50.1,"l":50,"n":417,"o":50,"t":"2026-10-08T12:30:00Z","v":47370,"vw":50.017434},{"c":49.47,"h":50.02,"l":49.02,"n":1260,"o":50,"t":"2026-10-08T12:45:00Z","v":106942,"vw":49.614828},{"c":49.7,"h":50.29,"l":49.7,"n":431,"o":49.7,"t":"2026-10-08T13:00:00Z","v":41127,"vw":49.963434},{"c":49.23,"h":50,"l":49,"n":646,"o":49.9226,"t":"2026-10-08T13:15:00Z","v":49044,"vw":49.442269},{"c":49.44,"h":49.89,"l":48.6,"n":8553,"o":49.24,"t":"2026-10-08T13:30:00Z","v":1044254,"vw":49.300426},{"c":50.14,"h":50.23,"l":49.14,"n":6229,"o":49.435,"t":"2026-10-08T13:45:00Z","v":777904,"vw":49.645298},{"c":50.995,"h":51.4,"l":50.02,"n":8326,"o":50.105,"t":"2026-10-08T14:00:00Z","v":865941,"vw":50.870522},{"c":51.3246,"h":51.45,"l":50.77,"n":5168,"o":50.995,"t":"2026-10-08T14:15:00Z","v":654635,"vw":51.084963},{"c":50.7875,"h":51.31,"l":50.09,"n":5094,"o":51.31,"t":"2026-10-08T14:30:00Z","v":635759,"vw":50.784667},{"c":50.605,"h":50.81,"l":50.45,"n":2621,"o":50.785,"t":"2026-10-08T14:45:00Z","v":246084,"vw":50.646874},{"c":50.235,"h":50.79,"l":50.18,"n":2116,"o":50.58,"t":"2026-10-08T15:00:00Z","v":162843,"vw":50.423558},{"c":50.21,"h":50.43,"l":50.02,"n":2591,"o":50.23,"t":"2026-10-08T15:15:00Z","v":267986,"vw":50.192759},{"c":50.2335,"h":50.33,"l":50.11,"n":2151,"o":50.21,"t":"2026-10-08T15:30:00Z","v":191410,"vw":50.224606},{"c":50.03,"h":50.26,"l":49.91,"n":2119,"o":50.2,"t":"2026-10-08T15:45:00Z","v":158872,"vw":50.044013},{"c":50.02,"h":50.2295,"l":49.85,"n":1670,"o":50.03,"t":"2026-10-08T16:00:00Z","v":130046,"vw":50.030147},{"c":50.12,"h":50.52,"l":50.02,"n":2190,"o":50.02,"t":"2026-10-08T16:15:00Z","v":151988,"vw":50.252937},{"c":49.95,"h":50.51,"l":49.75,"n":3325,"o":50.125,"t":"2026-10-08T16:30:00Z","v":271636,"vw":50.179635},{"c":48.9,"h":49.97,"l":48.82,"n":2637,"o":49.93,"t":"2026-10-08T16:45:00Z","v":201200,"vw":49.305305},{"c":48.635,"h":48.91,"l":48,"n":3633,"o":48.91,"t":"2026-10-08T17:00:00Z","v":318152,"vw":48.487777},{"c":48.03,"h":48.65,"l":47.68,"n":2266,"o":48.62,"t":"2026-10-08T17:15:00Z","v":229879,"vw":48.128752},{"c":48.67,"h":48.7,"l":48,"n":2519,"o":48.05,"t":"2026-10-08T17:30:00Z","v":257654,"vw":48.381467},{"c":49.605,"h":49.615,"l":48.355,"n":3889,"o":48.67,"t":"2026-10-08T17:45:00Z","v":394956,"vw":49.086504},{"c":49.715,"h":49.76,"l":49.27,"n":3482,"o":49.58,"t":"2026-10-08T18:00:00Z","v":311597,"vw":49.539696},{"c":49.72,"h":49.99,"l":49.55,"n":2024,"o":49.71,"t":"2026-10-08T18:15:00Z","v":125654,"vw":49.78217},{"c":49.5691,"h":49.83,"l":49.4,"n":2007,"o":49.74,"t":"2026-10-08T18:30:00Z","v":132983,"vw":49.683228},{"c":49.295,"h":49.57,"l":49.2911,"n":1995,"o":49.545,"t":"2026-10-08T18:45:00Z","v":115340,"vw":49.461495},{"c":49.32,"h":49.36,"l":49.01,"n":2242,"o":49.29,"t":"2026-10-08T19:00:00Z","v":135096,"vw":49.173606},{"c":49.585,"h":49.87,"l":49.25,"n":3165,"o":49.32,"t":"2026-10-08T19:15:00Z","v":244508,"vw":49.591859},{"c":49.27,"h":49.595,"l":49.075,"n":3408,"o":49.57,"t":"2026-10-08T19:30:00Z","v":257192,"vw":49.236946},{"c":49.4,"h":49.495,"l":49.105,"n":9835,"o":49.27,"t":"2026-10-08T19:45:00Z","v":772685,"vw":49.355061},{"c":49.05,"h":49.36,"l":49.05,"n":85,"o":49.36,"t":"2026-10-08T20:00:00Z","v":710830,"vw":49.35913},{"c":49.35,"h":49.35,"l":49.35,"n":16,"o":49.35,"t":"2026-10-08T20:15:00Z","v":1901,"vw":49.35},{"c":49.4454,"h":49.45,"l":49.38,"n":12,"o":49.38,"t":"2026-10-08T20:30:00Z","v":1610,"vw":49.391539},{"c":49.38,"h":49.3999,"l":48.5544,"n":22,"o":49.3613,"t":"2026-10-08T20:45:00Z","v":54911,"vw":48.668282},{"c":49.42,"h":49.44,"l":49.36,"n":16,"o":49.43,"t":"2026-10-08T21:00:00Z","v":3264,"vw":49.427118},{"c":49.4,"h":49.4,"l":49.365,"n":7,"o":49.3666,"t":"2026-10-08T21:15:00Z","v":605,"vw":49.37364},{"c":49.3724,"h":49.3724,"l":49.3724,"n":2,"o":49.3724,"t":"2026-10-08T21:30:00Z","v":201,"vw":49.3724},{"c":49.43,"h":49.44,"l":49.3631,"n":11,"o":49.44,"t":"2026-10-08T21:45:00Z","v":4642,"vw":49.39739},{"c":49.6,"h":49.6,"l":49.6,"n":2,"o":49.6,"t":"2026-10-08T22:00:00Z","v":719,"vw":49.6},{"c":49.61,"h":49.65,"l":49.4,"n":13,"o":49.65,"t":"2026-10-08T22:15:00Z","v":2173,"vw":49.556282},{"c":49.51,"h":49.51,"l":49.51,"n":5,"o":49.51,"t":"2026-10-08T22:30:00Z","v":292,"vw":49.51},{"c":49.4325,"h":49.49,"l":49.4325,"n":6,"o":49.49,"t":"2026-10-08T22:45:00Z","v":430,"vw":49.462763},{"c":49.5986,"h":49.5986,"l":49.41,"n":7,"o":49.45,"t":"2026-10-08T23:00:00Z","v":1662,"vw":49.483329},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-08T23:15:00Z","v":100,"vw":49.48},{"c":49.44,"h":49.44,"l":49.41,"n":3,"o":49.41,"t":"2026-10-08T23:30:00Z","v":368,"vw":49.422766},{"c":49.4872,"h":49.4872,"l":49.4,"n":3,"o":49.4,"t":"2026-10-08T23:45:00Z","v":207,"vw":49.4436},{"c":50.3,"h":50.47,"l":49.92,"n":340,"o":50.16,"t":"2026-10-09T08:00:00Z","v":20590,"vw":50.126576},{"c":50.55,"h":50.55,"l":50.47,"n":13,"o":50.47,"t":"2026-10-09T08:15:00Z","v":825,"vw":50.505357},{"c":50.8397,"h":50.8397,"l":50.5,"n":9,"o":50.5,"t":"2026-10-09T08:30:00Z","v":2674,"vw":50.787399},{"c":50.5,"h":50.9288,"l":50.39,"n":27,"o":50.47,"t":"2026-10-09T09:00:00Z","v":2655,"vw":50.550851},{"c":50.37,"h":50.37,"l":50.37,"n":5,"o":50.37,"t":"2026-10-09T09:15:00Z","v":246,"vw":50.37},{"c":50.36,"h":50.4,"l":50.36,"n":14,"o":50.4,"t":"2026-10-09T09:45:00Z","v":1383,"vw":50.388387},{"c":50.39,"h":50.39,"l":50.39,"n":7,"o":50.39,"t":"2026-10-09T10:00:00Z","v":430,"vw":50.39},{"c":50.38,"h":50.38,"l":50.31,"n":8,"o":50.38,"t":"2026-10-09T10:15:00Z","v":670,"vw":50.339661},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-09T10:30:00Z","v":100,"vw":50.35},{"c":50.49,"h":50.49,"l":50.1,"n":42,"o":50.1759,"t":"2026-10-09T11:00:00Z","v":5726,"vw":50.198061},{"c":50.5,"h":50.59,"l":50.11,"n":35,"o":50.2,"t":"2026-10-09T11:15:00Z","v":7737,"vw":50.369333},{"c":50.39,"h":50.57,"l":50.3,"n":25,"o":50.3,"t":"2026-10-09T11:30:00Z","v":2690,"vw":50.509202},{"c":50.49,"h":50.5,"l":50.44,"n":9,"o":50.44,"t":"2026-10-09T11:45:00Z","v":390,"vw":50.478125},{"c":50.4,"h":50.62,"l":50.26,"n":49,"o":50.5,"t":"2026-10-09T12:00:00Z","v":10794,"vw":50.502808},{"c":50.58,"h":50.58,"l":50.1,"n":56,"o":50.32,"t":"2026-10-09T12:15:00Z","v":7255,"vw":50.215469},{"c":50.2,"h":50.525,"l":50.2,"n":27,"o":50.525,"t":"2026-10-09T12:30:00Z","v":3245,"vw":50.332663},{"c":50.31,"h":50.45,"l":50.11,"n":20,"o":50.45,"t":"2026-10-09T12:45:00Z","v":1739,"vw":50.175062},{"c":50.338,"h":50.338,"l":50.338,"n":3,"o":50.338,"t":"2026-10-09T13:00:00Z","v":102,"vw":50.338},{"c":50.03,"h":50.4,"l":50.02,"n":141,"o":50.4,"t":"2026-10-09T13:15:00Z","v":18155,"vw":50.22964},{"c":48.58,"h":50.8981,"l":48.52,"n":3910,"o":50.41,"t":"2026-10-09T13:30:00Z","v":572010,"vw":49.463847},{"c":48.83,"h":48.83,"l":47.9266,"n":2849,"o":48.53,"t":"2026-10-09T13:45:00Z","v":314794,"vw":48.328429},{"c":48.43,"h":48.92,"l":48.235,"n":3180,"o":48.83,"t":"2026-10-09T14:00:00Z","v":325033,"vw":48.611361},{"c":48.1,"h":48.43,"l":48.06,"n":1525,"o":48.43,"t":"2026-10-09T14:15:00Z","v":90920,"vw":48.198578},{"c":47.76,"h":48.22,"l":47.6,"n":1694,"o":48.11,"t":"2026-10-09T14:30:00Z","v":148784,"vw":47.845773},{"c":48.5336,"h":48.67,"l":47.71,"n":3103,"o":47.76,"t":"2026-10-09T14:45:00Z","v":274794,"vw":48.262643},{"c":47.895,"h":48.54,"l":47.895,"n":1750,"o":48.525,"t":"2026-10-09T15:00:00Z","v":215592,"vw":48.256438},{"c":47.745,"h":48.05,"l":47.72,"n":1610,"o":47.9,"t":"2026-10-09T15:15:00Z","v":123895,"vw":47.891963},{"c":47.86,"h":47.995,"l":47.7,"n":1773,"o":47.72,"t":"2026-10-09T15:30:00Z","v":145495,"vw":47.829793},{"c":47.76,"h":47.89,"l":47.72,"n":1290,"o":47.86,"t":"2026-10-09T15:45:00Z","v":84075,"vw":47.805698},{"c":47.77,"h":47.8562,"l":47.66,"n":1489,"o":47.75,"t":"2026-10-09T16:00:00Z","v":110786,"vw":47.753013},{"c":47.69,"h":47.81,"l":47.55,"n":1523,"o":47.74,"t":"2026-10-09T16:15:00Z","v":109514,"vw":47.628042},{"c":47.635,"h":47.755,"l":47.61,"n":1101,"o":47.7,"t":"2026-10-09T16:30:00Z","v":64261,"vw":47.686785},{"c":47.67,"h":47.85,"l":47.6,"n":1350,"o":47.63,"t":"2026-10-09T16:45:00Z","v":82696,"vw":47.704752},{"c":47.71,"h":47.715,"l":47.61,"n":974,"o":47.68,"t":"2026-10-09T17:00:00Z","v":54309,"vw":47.66599},{"c":47.61,"h":47.7495,"l":47.605,"n":1128,"o":47.71,"t":"2026-10-09T17:15:00Z","v":57073,"vw":47.672682},{"c":47.63,"h":47.7199,"l":47.61,"n":1094,"o":47.62,"t":"2026-10-09T17:30:00Z","v":54950,"vw":47.660133},{"c":47.7,"h":47.74,"l":47.61,"n":1335,"o":47.64,"t":"2026-10-09T17:45:00Z","v":69907,"vw":47.668034},{"c":47.9,"h":47.9,"l":47.61,"n":1337,"o":47.69,"t":"2026-10-09T18:00:00Z","v":67676,"vw":47.741351},{"c":47.85,"h":47.91,"l":47.775,"n":1381,"o":47.87,"t":"2026-10-09T18:15:00Z","v":74366,"vw":47.836941},{"c":47.79,"h":47.9,"l":47.71,"n":1222,"o":47.855,"t":"2026-10-09T18:30:00Z","v":68361,"vw":47.821448},{"c":47.93,"h":47.985,"l":47.7801,"n":1266,"o":47.7801,"t":"2026-10-09T18:45:00Z","v":78992,"vw":47.898248},{"c":47.92,"h":47.92,"l":47.76,"n":1484,"o":47.91,"t":"2026-10-09T19:00:00Z","v":83125,"vw":47.838424},{"c":47.865,"h":47.95,"l":47.85,"n":1549,"o":47.905,"t":"2026-10-09T19:15:00Z","v":91190,"vw":47.910384},{"c":48.0059,"h":48.135,"l":47.83,"n":4438,"o":47.87,"t":"2026-10-09T19:30:00Z","v":635895,"vw":48.006485},{"c":48.2,"h":48.345,"l":47.99,"n":6497,"o":48.01,"t":"2026-10-09T19:45:00Z","v":543444,"vw":48.179862},{"c":48.21,"h":48.25,"l":48.19,"n":105,"o":48.203,"t":"2026-10-09T20:00:00Z","v":1286002,"vw":48.23993},{"c":48.25,"h":48.25,"l":48.25,"n":3,"o":48.25,"t":"2026-10-09T20:15:00Z","v":300,"vw":48.25},{"c":48.25,"h":48.25,"l":48.25,"n":6,"o":48.25,"t":"2026-10-09T20:30:00Z","v":712,"vw":48.25},{"c":48.0306,"h":48.24,"l":48,"n":23,"o":48,"t":"2026-10-09T20:45:00Z","v":1580,"vw":48.111862},{"c":48.285,"h":48.285,"l":48.285,"n":1,"o":48.285,"t":"2026-10-09T21:30:00Z","v":100,"vw":48.285},{"c":48.29,"h":48.29,"l":48.0196,"n":23,"o":48.25,"t":"2026-10-09T22:00:00Z","v":4060,"vw":48.223622},{"c":48.24,"h":48.24,"l":48.24,"n":3,"o":48.24,"t":"2026-10-09T22:30:00Z","v":200,"vw":48.24},{"c":48.26,"h":48.26,"l":48.0328,"n":13,"o":48.0328,"t":"2026-10-09T22:45:00Z","v":2203,"vw":48.16112},{"c":48.2608,"h":48.27,"l":48.26,"n":3,"o":48.26,"t":"2026-10-09T23:00:00Z","v":1589,"vw":48.26073},{"c":48.16,"h":48.16,"l":48.16,"n":3,"o":48.16,"t":"2026-10-09T23:15:00Z","v":240,"vw":48.16},{"c":48.16,"h":48.16,"l":48.16,"n":4,"o":48.16,"t":"2026-10-09T23:30:00Z","v":548,"vw":48.16},{"c":48.25,"h":48.25,"l":48.1001,"n":24,"o":48.1001,"t":"2026-10-09T23:45:00Z","v":4716,"vw":48.112967},{"c":48.18,"h":48.31,"l":48.18,"n":69,"o":48.2101,"t":"2026-10-12T08:00:00Z","v":4120,"vw":48.228212},{"c":47.96,"h":47.99,"l":47.96,"n":7,"o":47.98,"t":"2026-10-12T08:15:00Z","v":436,"vw":47.97385},{"c":47.73,"h":47.98,"l":47.69,"n":31,"o":47.97,"t":"2026-10-12T08:30:00Z","v":1771,"vw":47.82356},{"c":47.94,"h":47.94,"l":47.88,"n":5,"o":47.88,"t":"2026-10-12T09:00:00Z","v":849,"vw":47.930602},{"c":47.9,"h":47.9,"l":47.9,"n":2,"o":47.9,"t":"2026-10-12T09:15:00Z","v":135,"vw":47.9},{"c":47.66,"h":47.66,"l":47.66,"n":2,"o":47.66,"t":"2026-10-12T10:45:00Z","v":631,"vw":47.66},{"c":47.77,"h":47.94,"l":47.7,"n":43,"o":47.94,"t":"2026-10-12T11:00:00Z","v":916,"vw":47.799412},{"c":47.6,"h":47.6011,"l":47.6,"n":2,"o":47.6011,"t":"2026-10-12T11:15:00Z","v":1300,"vw":47.600762},{"c":47.6053,"h":47.6053,"l":47.57,"n":4,"o":47.58,"t":"2026-10-12T11:30:00Z","v":636,"vw":47.589176},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-12T11:45:00Z","v":180,"vw":47.6},{"c":47.56,"h":47.6235,"l":47.56,"n":8,"o":47.6,"t":"2026-10-12T12:00:00Z","v":2253,"vw":47.585044},{"c":47.5614,"h":47.6,"l":47.52,"n":16,"o":47.6,"t":"2026-10-12T12:15:00Z","v":1065,"vw":47.569397},{"c":47.5,"h":47.5694,"l":47.5,"n":23,"o":47.5694,"t":"2026-10-12T12:30:00Z","v":845,"vw":47.517437},{"c":47.46,"h":47.82,"l":47.4,"n":67,"o":47.82,"t":"2026-10-12T12:45:00Z","v":7503,"vw":47.471329},{"c":47.55,"h":47.5842,"l":47.55,"n":8,"o":47.56,"t":"2026-10-12T13:00:00Z","v":1235,"vw":47.55382},{"c":47.56,"h":47.8,"l":47.56,"n":16,"o":47.7,"t":"2026-10-12T13:15:00Z","v":3430,"vw":47.694935},{"c":47.33,"h":47.65,"l":46.82,"n":3843,"o":47.48,"t":"2026-10-12T13:30:00Z","v":459850,"vw":47.267525},{"c":47.39,"h":47.45,"l":46.985,"n":1359,"o":47.325,"t":"2026-10-12T13:45:00Z","v":98497,"vw":47.233669},{"c":47.1875,"h":47.3495,"l":46.88,"n":2775,"o":47.325,"t":"2026-10-12T14:00:00Z","v":239880,"vw":47.032888},{"c":47.4993,"h":47.6,"l":47.11,"n":1781,"o":47.11,"t":"2026-10-12T14:15:00Z","v":118944,"vw":47.356577},{"c":48.18,"h":48.25,"l":47.48,"n":1927,"o":47.5,"t":"2026-10-12T14:30:00Z","v":121049,"vw":47.912561},{"c":48.2,"h":48.32,"l":47.925,"n":2752,"o":48.18,"t":"2026-10-12T14:45:00Z","v":210950,"vw":48.177028},{"c":47.34,"h":48.17,"l":47.3,"n":2863,"o":48.16,"t":"2026-10-12T15:00:00Z","v":286679,"vw":47.689516},{"c":47.41,"h":47.58,"l":47.36,"n":1219,"o":47.38,"t":"2026-10-12T15:15:00Z","v":86672,"vw":47.469194},{"c":47.565,"h":47.61,"l":47.3173,"n":1019,"o":47.42,"t":"2026-10-12T15:30:00Z","v":66585,"vw":47.465114},{"c":47.65,"h":47.805,"l":47.49,"n":918,"o":47.57,"t":"2026-10-12T15:45:00Z","v":56424,"vw":47.631031},{"c":47.58,"h":48.12,"l":47.57,"n":1371,"o":47.7,"t":"2026-10-12T16:00:00Z","v":129123,"vw":47.84017},{"c":47.96,"h":47.97,"l":47.57,"n":1567,"o":47.575,"t":"2026-10-12T16:15:00Z","v":194177,"vw":47.749218},{"c":48.02,"h":48.09,"l":47.91,"n":1032,"o":47.955,"t":"2026-10-12T16:30:00Z","v":107833,"vw":47.971025},{"c":47.855,"h":48.19,"l":47.78,"n":1651,"o":48.02,"t":"2026-10-12T16:45:00Z","v":210850,"vw":47.905236},{"c":48.185,"h":48.24,"l":47.86,"n":1106,"o":47.89,"t":"2026-10-12T17:00:00Z","v":67506,"vw":48.069778},{"c":48.26,"h":48.29,"l":48.095,"n":1282,"o":48.21,"t":"2026-10-12T17:15:00Z","v":85486,"vw":48.212282},{"c":48.46,"h":48.54,"l":48.2,"n":1615,"o":48.27,"t":"2026-10-12T17:30:00Z","v":101264,"vw":48.349902},{"c":48.82,"h":48.8899,"l":48.44,"n":2464,"o":48.45,"t":"2026-10-12T17:45:00Z","v":185559,"vw":48.679468},{"c":48.92,"h":48.97,"l":48.665,"n":1729,"o":48.82,"t":"2026-10-12T18:00:00Z","v":121449,"vw":48.783829},{"c":48.745,"h":48.94,"l":48.62,"n":1615,"o":48.89,"t":"2026-10-12T18:15:00Z","v":166410,"vw":48.837889},{"c":48.795,"h":48.88,"l":48.59,"n":1593,"o":48.75,"t":"2026-10-12T18:30:00Z","v":102999,"vw":48.766612},{"c":48.72,"h":48.85,"l":48.635,"n":1629,"o":48.79,"t":"2026-10-12T18:45:00Z","v":100652,"vw":48.744471},{"c":48.55,"h":48.83,"l":48.52,"n":1674,"o":48.74,"t":"2026-10-12T19:00:00Z","v":108497,"vw":48.668233},{"c":48.87,"h":48.98,"l":48.53,"n":2983,"o":48.57,"t":"2026-10-12T19:15:00Z","v":313730,"vw":48.833436},{"c":48.43,"h":48.88,"l":48.255,"n":3660,"o":48.88,"t":"2026-10-12T19:30:00Z","v":362078,"vw":48.469041},{"c":48.35,"h":48.5,"l":48.03,"n":11529,"o":48.43,"t":"2026-10-12T19:45:00Z","v":1402637,"vw":48.336315},{"c":48.3,"h":48.57,"l":48.3,"n":69,"o":48.34,"t":"2026-10-12T20:00:00Z","v":1736094,"vw":48.340019},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-10-12T20:15:00Z","v":100,"vw":48.57},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-10-12T20:30:00Z","v":10000,"vw":48.57},{"c":48.7,"h":48.74,"l":48.52,"n":32,"o":48.52,"t":"2026-10-12T20:45:00Z","v":431165,"vw":48.608967},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-12T21:00:00Z","v":200,"vw":48.71},{"c":48.3,"h":48.3,"l":48.3,"n":2,"o":48.3,"t":"2026-10-12T21:30:00Z","v":136,"vw":48.3},{"c":48.39,"h":48.39,"l":48.39,"n":3,"o":48.39,"t":"2026-10-12T21:45:00Z","v":339,"vw":48.39},{"c":48.3114,"h":48.3806,"l":48.3114,"n":2,"o":48.3806,"t":"2026-10-12T22:00:00Z","v":680,"vw":48.339894},{"c":48.31,"h":48.36,"l":48.31,"n":6,"o":48.36,"t":"2026-10-12T22:45:00Z","v":700,"vw":48.339394},{"c":48.3,"h":48.36,"l":48.3,"n":43,"o":48.31,"t":"2026-10-12T23:00:00Z","v":2573,"vw":48.317877},{"c":48.22,"h":48.22,"l":48.0302,"n":2,"o":48.0302,"t":"2026-10-12T23:15:00Z","v":600,"vw":48.061833},{"c":48.1,"h":48.22,"l":48.1,"n":10,"o":48.22,"t":"2026-10-12T23:30:00Z","v":765,"vw":48.190265},{"c":48,"h":48.18,"l":48,"n":17,"o":48.17,"t":"2026-10-12T23:45:00Z","v":1962,"vw":48.093005},{"c":47.8,"h":47.87,"l":47.23,"n":165,"o":47.87,"t":"2026-10-13T08:00:00Z","v":7624,"vw":47.532494},{"c":47.91,"h":47.92,"l":47.8,"n":17,"o":47.81,"t":"2026-10-13T08:15:00Z","v":1132,"vw":47.847564},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-13T08:30:00Z","v":100,"vw":48.2},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-13T09:30:00Z","v":150,"vw":48},{"c":47.85,"h":47.91,"l":47.85,"n":13,"o":47.91,"t":"2026-10-13T09:45:00Z","v":729,"vw":47.8692},{"c":47.5,"h":47.5,"l":47.5,"n":28,"o":47.5,"t":"2026-10-13T10:00:00Z","v":1961,"vw":47.5},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-10-13T10:15:00Z","v":160,"vw":47.7},{"c":47.55,"h":47.55,"l":47.5,"n":23,"o":47.55,"t":"2026-10-13T10:45:00Z","v":627,"vw":47.523166},{"c":47.03,"h":47.56,"l":47,"n":97,"o":47.56,"t":"2026-10-13T11:00:00Z","v":6851,"vw":47.099198},{"c":47.2,"h":47.45,"l":47.2,"n":8,"o":47.45,"t":"2026-10-13T11:15:00Z","v":1038,"vw":47.390355},{"c":47.17,"h":47.17,"l":47.17,"n":6,"o":47.17,"t":"2026-10-13T11:30:00Z","v":125,"vw":47.17},{"c":47.33,"h":47.35,"l":47.0978,"n":23,"o":47.23,"t":"2026-10-13T11:45:00Z","v":2664,"vw":47.262337},{"c":47.338,"h":47.3468,"l":47.3,"n":5,"o":47.3,"t":"2026-10-13T12:00:00Z","v":4778,"vw":47.306463},{"c":47.29,"h":47.29,"l":47.29,"n":14,"o":47.29,"t":"2026-10-13T12:15:00Z","v":258,"vw":47.29},{"c":47.2,"h":47.2,"l":47.19,"n":17,"o":47.19,"t":"2026-10-13T12:30:00Z","v":1129,"vw":47.198914},{"c":47.1,"h":47.1,"l":47.0662,"n":8,"o":47.1,"t":"2026-10-13T12:45:00Z","v":1364,"vw":47.079039},{"c":47,"h":47.1,"l":47,"n":24,"o":47.0981,"t":"2026-10-13T13:00:00Z","v":1948,"vw":47.034466},{"c":47.11,"h":47.11,"l":47,"n":15,"o":47,"t":"2026-10-13T13:15:00Z","v":3566,"vw":47.049667},{"c":48.22,"h":48.44,"l":46.85,"n":2252,"o":47.04,"t":"2026-10-13T13:30:00Z","v":232153,"vw":47.32908},{"c":47.415,"h":48.31,"l":47.385,"n":1247,"o":48.11,"t":"2026-10-13T13:45:00Z","v":93073,"vw":47.860581},{"c":47.35,"h":47.52,"l":47.1,"n":1761,"o":47.4,"t":"2026-10-13T14:00:00Z","v":162843,"vw":47.332929},{"c":46.575,"h":47.385,"l":46.575,"n":1887,"o":47.3,"t":"2026-10-13T14:15:00Z","v":206825,"vw":46.929064},{"c":46.845,"h":46.845,"l":46.22,"n":1906,"o":46.6,"t":"2026-10-13T14:30:00Z","v":133547,"vw":46.510138},{"c":46.95,"h":46.99,"l":46.67,"n":1260,"o":46.786,"t":"2026-10-13T14:45:00Z","v":130855,"vw":46.920624},{"c":47.06,"h":47.09,"l":46.87,"n":1352,"o":46.93,"t":"2026-10-13T15:00:00Z","v":140858,"vw":46.997831},{"c":46.86,"h":47.11,"l":46.8,"n":1295,"o":47.02,"t":"2026-10-13T15:15:00Z","v":136715,"vw":46.953896},{"c":46.8,"h":46.955,"l":46.73,"n":1878,"o":46.895,"t":"2026-10-13T15:30:00Z","v":197977,"vw":46.830212},{"c":46.805,"h":46.9,"l":46.74,"n":1558,"o":46.845,"t":"2026-10-13T15:45:00Z","v":145802,"vw":46.835555},{"c":47.02,"h":47.04,"l":46.7875,"n":1491,"o":46.82,"t":"2026-10-13T16:00:00Z","v":96731,"vw":46.954874},{"c":47.285,"h":47.285,"l":46.965,"n":1055,"o":47.02,"t":"2026-10-13T16:15:00Z","v":57765,"vw":47.12018},{"c":47.35,"h":47.6,"l":47.27,"n":1283,"o":47.28,"t":"2026-10-13T16:30:00Z","v":64212,"vw":47.469761},{"c":47.175,"h":47.446,"l":47.17,"n":1240,"o":47.35,"t":"2026-10-13T16:45:00Z","v":50373,"vw":47.355915},{"c":47.07,"h":47.23,"l":47.01,"n":1071,"o":47.17,"t":"2026-10-13T17:00:00Z","v":44586,"vw":47.083683},{"c":46.955,"h":47.15,"l":46.875,"n":1457,"o":47.07,"t":"2026-10-13T17:15:00Z","v":164216,"vw":46.968538},{"c":47.35,"h":47.4,"l":46.89,"n":912,"o":46.98,"t":"2026-10-13T17:30:00Z","v":71044,"vw":47.098133},{"c":47.375,"h":47.4,"l":47.18,"n":1016,"o":47.365,"t":"2026-10-13T17:45:00Z","v":62099,"vw":47.300899},{"c":47.49,"h":47.56,"l":47.2,"n":1266,"o":47.36,"t":"2026-10-13T18:00:00Z","v":78141,"vw":47.411809},{"c":47.615,"h":47.775,"l":47.45,"n":952,"o":47.49,"t":"2026-10-13T18:15:00Z","v":71080,"vw":47.571389},{"c":47.275,"h":47.625,"l":47.24,"n":808,"o":47.625,"t":"2026-10-13T18:30:00Z","v":53833,"vw":47.424167},{"c":47.08,"h":47.315,"l":47.06,"n":1398,"o":47.3,"t":"2026-10-13T18:45:00Z","v":91064,"vw":47.163436},{"c":46.71,"h":47.1,"l":46.4,"n":2138,"o":47.06,"t":"2026-10-13T19:00:00Z","v":168350,"vw":46.686499},{"c":46.55,"h":46.76,"l":46.535,"n":2026,"o":46.7,"t":"2026-10-13T19:15:00Z","v":133831,"vw":46.652734},{"c":46.93,"h":47.16,"l":46.55,"n":4422,"o":46.55,"t":"2026-10-13T19:30:00Z","v":554874,"vw":46.968321},{"c":46.69,"h":47.0522,"l":46.675,"n":6278,"o":46.94,"t":"2026-10-13T19:45:00Z","v":507527,"vw":46.799611},{"c":46.75,"h":46.95,"l":46.7,"n":88,"o":46.7,"t":"2026-10-13T20:00:00Z","v":988527,"vw":46.700785},{"c":46.9232,"h":46.9232,"l":46.67,"n":29,"o":46.81,"t":"2026-10-13T20:15:00Z","v":8490,"vw":46.696448},{"c":46.75,"h":46.8,"l":46.5986,"n":6,"o":46.75,"t":"2026-10-13T20:30:00Z","v":2904,"vw":46.74631},{"c":46.8,"h":46.8,"l":46.75,"n":3,"o":46.75,"t":"2026-10-13T20:45:00Z","v":278,"vw":46.768116},{"c":46.969,"h":46.969,"l":46.969,"n":2,"o":46.969,"t":"2026-10-13T21:00:00Z","v":125,"vw":46.969},{"c":46.85,"h":46.88,"l":46.85,"n":3,"o":46.88,"t":"2026-10-13T21:15:00Z","v":437,"vw":46.865413},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-13T21:45:00Z","v":983,"vw":46.8},{"c":46.73,"h":46.94,"l":46.73,"n":6,"o":46.94,"t":"2026-10-13T22:30:00Z","v":2191,"vw":46.740285},{"c":46.9796,"h":46.9796,"l":46.8,"n":4,"o":46.8,"t":"2026-10-13T23:00:00Z","v":383,"vw":46.909847},{"c":46.9,"h":46.9,"l":46.8,"n":4,"o":46.8,"t":"2026-10-13T23:15:00Z","v":1550,"vw":46.883933},{"c":46.74,"h":46.75,"l":46.74,"n":3,"o":46.75,"t":"2026-10-13T23:30:00Z","v":500,"vw":46.745217},{"c":46.71,"h":46.71,"l":46.71,"n":1,"o":46.71,"t":"2026-10-13T23:45:00Z","v":100,"vw":46.71},{"c":47.6,"h":47.6,"l":46.48,"n":110,"o":47.0774,"t":"2026-10-14T08:00:00Z","v":4746,"vw":46.768533},{"c":46.95,"h":47.05,"l":46.93,"n":13,"o":47.05,"t":"2026-10-14T08:15:00Z","v":1625,"vw":47.011216},{"c":46.72,"h":46.94,"l":46.72,"n":5,"o":46.94,"t":"2026-10-14T08:30:00Z","v":723,"vw":46.889772},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-14T08:45:00Z","v":450,"vw":46.7},{"c":46.588,"h":46.588,"l":46.588,"n":1,"o":46.588,"t":"2026-10-14T09:00:00Z","v":100,"vw":46.588},{"c":46.51,"h":46.52,"l":46.5,"n":12,"o":46.5,"t":"2026-10-14T09:15:00Z","v":1200,"vw":46.51084},{"c":46.72,"h":46.72,"l":46.72,"n":1,"o":46.72,"t":"2026-10-14T09:45:00Z","v":114,"vw":46.72},{"c":46.46,"h":46.6,"l":46.46,"n":20,"o":46.58,"t":"2026-10-14T10:00:00Z","v":2051,"vw":46.515042},{"c":46.3,"h":46.32,"l":46.2054,"n":18,"o":46.32,"t":"2026-10-14T11:00:00Z","v":7138,"vw":46.226384},{"c":46.09,"h":46.24,"l":46.09,"n":29,"o":46.24,"t":"2026-10-14T11:30:00Z","v":774,"vw":46.181824},{"c":46.12,"h":46.24,"l":46.0657,"n":14,"o":46.0657,"t":"2026-10-14T11:45:00Z","v":917,"vw":46.106857},{"c":46.38,"h":46.38,"l":46.03,"n":17,"o":46.03,"t":"2026-10-14T12:00:00Z","v":3027,"vw":46.271569},{"c":46.49,"h":46.5,"l":46.3,"n":17,"o":46.47,"t":"2026-10-14T12:15:00Z","v":3348,"vw":46.456056},{"c":48.32,"h":53.57,"l":47.19,"n":2468,"o":47.19,"t":"2026-10-14T12:30:00Z","v":263942,"vw":49.559777},{"c":49.25,"h":49.7,"l":48.41,"n":1443,"o":48.4154,"t":"2026-10-14T12:45:00Z","v":166099,"vw":49.228992},{"c":48.06,"h":49.2776,"l":47.65,"n":1056,"o":49.25,"t":"2026-10-14T13:00:00Z","v":98062,"vw":48.394733},{"c":47.85,"h":48.5,"l":47.77,"n":885,"o":48.1,"t":"2026-10-14T13:15:00Z","v":108295,"vw":47.998712},{"c":49.05,"h":49.8,"l":47.81,"n":7659,"o":47.86,"t":"2026-10-14T13:30:00Z","v":1016363,"vw":49.02483},{"c":48.85,"h":49.5,"l":48.65,"n":4215,"o":49.1665,"t":"2026-10-14T13:45:00Z","v":433138,"vw":49.052849},{"c":49.28,"h":49.4999,"l":48.53,"n":4016,"o":48.84,"t":"2026-10-14T14:00:00Z","v":305874,"vw":49.105464},{"c":48.79,"h":49.68,"l":48.45,"n":4749,"o":49.275,"t":"2026-10-14T14:15:00Z","v":425201,"vw":49.046411},{"c":49.27,"h":49.28,"l":48.49,"n":4244,"o":48.8,"t":"2026-10-14T14:30:00Z","v":430590,"vw":48.890121},{"c":49.15,"h":49.75,"l":48.89,"n":4864,"o":49.2,"t":"2026-10-14T14:45:00Z","v":476923,"vw":49.279102},{"c":48.46,"h":49.17,"l":47.94,"n":4161,"o":49.17,"t":"2026-10-14T15:00:00Z","v":314627,"vw":48.443712},{"c":48.665,"h":49.075,"l":48.41,"n":4011,"o":48.47,"t":"2026-10-14T15:15:00Z","v":350431,"vw":48.743945},{"c":48.09,"h":48.79,"l":47.87,"n":2728,"o":48.64,"t":"2026-10-14T15:30:00Z","v":225542,"vw":48.216052},{"c":47.7,"h":48.31,"l":47.65,"n":2783,"o":48.15,"t":"2026-10-14T15:45:00Z","v":185320,"vw":47.921225},{"c":47.705,"h":47.995,"l":47.49,"n":2547,"o":47.7018,"t":"2026-10-14T16:00:00Z","v":143424,"vw":47.728291},{"c":47.445,"h":47.98,"l":47.3201,"n":2070,"o":47.66,"t":"2026-10-14T16:15:00Z","v":122463,"vw":47.642833},{"c":48.23,"h":48.58,"l":47.2805,"n":5665,"o":47.435,"t":"2026-10-14T16:30:00Z","v":640481,"vw":48.157416},{"c":49.57,"h":49.6215,"l":48.09,"n":11695,"o":48.2136,"t":"2026-10-14T16:45:00Z","v":1269471,"vw":49.038251},{"c":49.0901,"h":49.75,"l":48.96,"n":4890,"o":49.56,"t":"2026-10-14T17:00:00Z","v":415349,"vw":49.250087},{"c":48.945,"h":49.38,"l":48.7601,"n":5282,"o":49.11,"t":"2026-10-14T17:15:00Z","v":440676,"vw":49.017397},{"c":48.72,"h":49.42,"l":48.53,"n":5334,"o":48.945,"t":"2026-10-14T17:30:00Z","v":564219,"vw":49.013521},{"c":48.465,"h":48.79,"l":47.905,"n":4235,"o":48.725,"t":"2026-10-14T17:45:00Z","v":365624,"vw":48.253547},{"c":48.89,"h":49.09,"l":48.22,"n":4358,"o":48.445,"t":"2026-10-14T18:00:00Z","v":309585,"vw":48.53565},{"c":48.68,"h":48.955,"l":48.58,"n":3230,"o":48.841,"t":"2026-10-14T18:15:00Z","v":224743,"vw":48.769824},{"c":48.52,"h":48.81,"l":48.47,"n":3582,"o":48.655,"t":"2026-10-14T18:30:00Z","v":281483,"vw":48.637371},{"c":48.51,"h":48.76,"l":48.27,"n":3717,"o":48.52,"t":"2026-10-14T18:45:00Z","v":304311,"vw":48.534439},{"c":49.04,"h":49.08,"l":48.14,"n":4109,"o":48.51,"t":"2026-10-14T19:00:00Z","v":365032,"vw":48.564974},{"c":48.815,"h":49.07,"l":48.5,"n":4305,"o":49.07,"t":"2026-10-14T19:15:00Z","v":331602,"vw":48.842533},{"c":49.29,"h":49.32,"l":48.71,"n":6229,"o":48.805,"t":"2026-10-14T19:30:00Z","v":534702,"vw":49.125354},{"c":48.94,"h":49.62,"l":48.8,"n":15250,"o":49.31,"t":"2026-10-14T19:45:00Z","v":1408547,"vw":49.120714},{"c":48.97,"h":49.15,"l":48.77,"n":169,"o":48.94,"t":"2026-10-14T20:00:00Z","v":1113267,"vw":48.940041},{"c":48.95,"h":49.14,"l":48.94,"n":39,"o":49.13,"t":"2026-10-14T20:15:00Z","v":5343,"vw":49.008092},{"c":49.06,"h":49.1,"l":48.8401,"n":87,"o":48.8401,"t":"2026-10-14T20:30:00Z","v":14250,"vw":48.912834},{"c":49.46,"h":49.46,"l":49,"n":84,"o":49.17,"t":"2026-10-14T20:45:00Z","v":6593,"vw":49.1763},{"c":49.55,"h":49.966,"l":49.44,"n":247,"o":49.46,"t":"2026-10-14T21:00:00Z","v":21146,"vw":49.707775},{"c":49.5,"h":49.58,"l":49.1307,"n":130,"o":49.5,"t":"2026-10-14T21:15:00Z","v":14450,"vw":49.433278},{"c":49.4152,"h":49.61,"l":49.01,"n":47,"o":49.5,"t":"2026-10-14T21:30:00Z","v":4961,"vw":49.178998},{"c":49.36,"h":49.5,"l":49.25,"n":72,"o":49.4,"t":"2026-10-14T21:45:00Z","v":5451,"vw":49.40867},{"c":49.33,"h":49.46,"l":49.25,"n":51,"o":49.432,"t":"2026-10-14T22:00:00Z","v":5567,"vw":49.32527},{"c":48.9,"h":49.2913,"l":48.7,"n":84,"o":49.2913,"t":"2026-10-14T22:15:00Z","v":6066,"vw":49.070662},{"c":48.54,"h":48.9,"l":48.51,"n":61,"o":48.8999,"t":"2026-10-14T22:30:00Z","v":14303,"vw":48.705522},{"c":48.99,"h":48.99,"l":48.44,"n":25,"o":48.51,"t":"2026-10-14T22:45:00Z","v":3328,"vw":48.516231},{"c":48.61,"h":48.9,"l":48.51,"n":27,"o":48.67,"t":"2026-10-14T23:00:00Z","v":3832,"vw":48.635524},{"c":48.7466,"h":48.902,"l":48.58,"n":34,"o":48.647,"t":"2026-10-14T23:15:00Z","v":3530,"vw":48.665135},{"c":48.47,"h":48.74,"l":48.3,"n":53,"o":48.51,"t":"2026-10-14T23:30:00Z","v":3197,"vw":48.466517},{"c":48.17,"h":48.69,"l":48.17,"n":76,"o":48.57,"t":"2026-10-14T23:45:00Z","v":6180,"vw":48.39639},{"c":47.58,"h":48.62,"l":47.58,"n":483,"o":48.62,"t":"2026-10-15T08:00:00Z","v":23212,"vw":48.10892},{"c":47.41,"h":47.63,"l":47.39,"n":53,"o":47.58,"t":"2026-10-15T08:15:00Z","v":3980,"vw":47.444592},{"c":47.69,"h":47.69,"l":47.6,"n":7,"o":47.6,"t":"2026-10-15T08:30:00Z","v":558,"vw":47.66852},{"c":48.0767,"h":48.0767,"l":47.68,"n":6,"o":47.68,"t":"2026-10-15T08:45:00Z","v":1111,"vw":47.72857},{"c":47.93,"h":48,"l":47.8,"n":19,"o":48,"t":"2026-10-15T09:00:00Z","v":2268,"vw":47.914896},{"c":47.93,"h":48.17,"l":47.86,"n":14,"o":48.17,"t":"2026-10-15T09:15:00Z","v":881,"vw":47.941303},{"c":47.8,"h":48,"l":47.73,"n":5,"o":48,"t":"2026-10-15T10:00:00Z","v":312,"vw":47.843333},{"c":47.9,"h":48.11,"l":47.8225,"n":25,"o":47.8225,"t":"2026-10-15T10:15:00Z","v":1858,"vw":47.943758},{"c":48,"h":48.16,"l":47.95,"n":20,"o":48.16,"t":"2026-10-15T10:30:00Z","v":1182,"vw":48.028093},{"c":47.73,"h":47.81,"l":47.73,"n":12,"o":47.81,"t":"2026-10-15T10:45:00Z","v":1160,"vw":47.790194},{"c":47.3,"h":48.01,"l":47.0818,"n":173,"o":47.84,"t":"2026-10-15T11:00:00Z","v":15062,"vw":47.378957},{"c":47.9555,"h":47.9555,"l":47.55,"n":24,"o":47.5588,"t":"2026-10-15T11:15:00Z","v":7156,"vw":47.608733},{"c":47.76,"h":48,"l":47.64,"n":32,"o":48,"t":"2026-10-15T11:30:00Z","v":1821,"vw":47.821013},{"c":47.64,"h":47.788,"l":47.64,"n":62,"o":47.788,"t":"2026-10-15T11:45:00Z","v":8227,"vw":47.694913},{"c":47.56,"h":47.958,"l":47.5,"n":60,"o":47.55,"t":"2026-10-15T12:00:00Z","v":10322,"vw":47.648259},{"c":47.6718,"h":48.05,"l":47.6,"n":9,"o":48,"t":"2026-10-15T12:15:00Z","v":1645,"vw":47.695134},{"c":47.62,"h":47.84,"l":47.26,"n":76,"o":47.7,"t":"2026-10-15T12:30:00Z","v":10540,"vw":47.383279},{"c":47.4,"h":47.61,"l":47.35,"n":45,"o":47.61,"t":"2026-10-15T12:45:00Z","v":9765,"vw":47.456187},{"c":47,"h":47.5,"l":47,"n":123,"o":47.319,"t":"2026-10-15T13:00:00Z","v":6840,"vw":47.169594},{"c":46.73,"h":47.33,"l":46.7,"n":202,"o":47.15,"t":"2026-10-15T13:15:00Z","v":9220,"vw":47.126707},{"c":47.62,"h":48,"l":45.6907,"n":6381,"o":46.72,"t":"2026-10-15T13:30:00Z","v":627611,"vw":46.715302},{"c":46.27,"h":47.78,"l":45.665,"n":3726,"o":47.58,"t":"2026-10-15T13:45:00Z","v":404369,"vw":46.262503},{"c":45.8275,"h":46.36,"l":45.6073,"n":3926,"o":46.22,"t":"2026-10-15T14:00:00Z","v":331392,"vw":45.919676},{"c":45.99,"h":46.27,"l":45.62,"n":2898,"o":45.88,"t":"2026-10-15T14:15:00Z","v":343511,"vw":45.887134},{"c":47.59,"h":47.69,"l":45.82,"n":6093,"o":46.02,"t":"2026-10-15T14:30:00Z","v":654026,"vw":46.937241},{"c":47.66,"h":47.77,"l":46.87,"n":3341,"o":47.59,"t":"2026-10-15T14:45:00Z","v":303477,"vw":47.411387},{"c":47.7954,"h":47.8,"l":47.13,"n":2832,"o":47.6225,"t":"2026-10-15T15:00:00Z","v":214341,"vw":47.412707},{"c":47.81,"h":48.09,"l":47.535,"n":2527,"o":47.82,"t":"2026-10-15T15:15:00Z","v":170991,"vw":47.827694},{"c":48.565,"h":48.7089,"l":47.72,"n":3532,"o":47.81,"t":"2026-10-15T15:30:00Z","v":242766,"vw":48.181431},{"c":48.705,"h":48.76,"l":48.31,"n":4036,"o":48.6,"t":"2026-10-15T15:45:00Z","v":338764,"vw":48.54421},{"c":48.12,"h":48.84,"l":47.87,"n":2644,"o":48.67,"t":"2026-10-15T16:00:00Z","v":195258,"vw":48.283108},{"c":48.08,"h":48.34,"l":47.95,"n":2425,"o":48.11,"t":"2026-10-15T16:15:00Z","v":152376,"vw":48.085062},{"c":48.06,"h":48.21,"l":47.88,"n":2905,"o":48.08,"t":"2026-10-15T16:30:00Z","v":252633,"vw":48.014935},{"c":48.04,"h":48.08,"l":47.775,"n":2330,"o":48.055,"t":"2026-10-15T16:45:00Z","v":268564,"vw":47.951153},{"c":47.6,"h":47.71,"l":47.585,"n":387,"o":47.6975,"t":"2026-10-15T18:00:00Z","v":32433,"vw":47.654079},{"c":47.88,"h":47.91,"l":47.54,"n":2236,"o":47.62,"t":"2026-10-15T18:15:00Z","v":203065,"vw":47.74279},{"c":47.83,"h":47.91,"l":47.62,"n":1744,"o":47.87,"t":"2026-10-15T18:30:00Z","v":119515,"vw":47.766709},{"c":48.2,"h":48.23,"l":47.8101,"n":2021,"o":47.84,"t":"2026-10-15T18:45:00Z","v":101509,"vw":47.97183},{"c":48.425,"h":48.49,"l":48.17,"n":2734,"o":48.22,"t":"2026-10-15T19:00:00Z","v":218930,"vw":48.364234},{"c":48.63,"h":48.815,"l":48.44,"n":3245,"o":48.44,"t":"2026-10-15T19:15:00Z","v":217794,"vw":48.664419},{"c":48.465,"h":48.87,"l":48.44,"n":3743,"o":48.61,"t":"2026-10-15T19:30:00Z","v":281519,"vw":48.747457},{"c":48.78,"h":48.82,"l":48.32,"n":10542,"o":48.51,"t":"2026-10-15T19:45:00Z","v":935241,"vw":48.670364},{"c":48.7208,"h":48.93,"l":48.67,"n":96,"o":48.76,"t":"2026-10-15T20:00:00Z","v":789023,"vw":48.759875},{"c":48.85,"h":48.9466,"l":48.77,"n":85,"o":48.78,"t":"2026-10-15T20:15:00Z","v":4966,"vw":48.823929}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.36808163618008843,"strike":71.54081809004421,"iv":4.5773173676886945,"gamma":0.0330629822793844,"theta":-0.8329386878639911,"vega":0.004153425273965913,"rho":0.00012010048350153898,"breakevenPct":47.32411335018295},{"delta":0.15,"premium":0.3560071865780457,"strike":65.50359328902286,"iv":3.5058438901974687,"gamma":0.07261932132664213,"theta":-0.690551163238433,"vega":0.0053996625850741215,"rho":0.00018465535617399832,"breakevenPct":34.9305479934458},{"delta":0.2,"premium":0.34393273697600296,"strike":59.46636848800149,"iv":2.434370412706242,"gamma":0.11217566037389988,"theta":-0.548163638612875,"vega":0.00664589989618233,"rho":0.00024921022884645766,"breakevenPct":22.53698263670865},{"delta":0.25,"premium":0.3318582873739602,"strike":53.429143686980126,"iv":1.3628969352150158,"gamma":0.15173199942115762,"theta":-0.40577611398731683,"vega":0.007892137207290538,"rho":0.000313765101518917,"breakevenPct":10.143417279971501},{"delta":0.3,"premium":0.43639722019019755,"strike":49.84198975859547,"iv":0.7585315142648135,"gamma":0.16984839795171908,"theta":-0.31774529626920267,"vega":0.008394586686174104,"rho":0.0003758553912670158,"breakevenPct":3.0083732406999846},{"delta":0.35,"premium":0.6942611558156546,"strike":49.47622531089978,"iv":0.7683266861741038,"gamma":0.15977524506217994,"theta":-0.3011834820775421,"vega":0.007919092904169714,"rho":0.0004347052108738258,"breakevenPct":2.7873109336517836},{"delta":0.4,"premium":0.9521250914411122,"strike":49.110460863204096,"iv":0.7781218580833943,"gamma":0.1497020921726408,"theta":-0.2846216678858815,"vega":0.007443599122165325,"rho":0.0004935550304806359,"breakevenPct":2.5662486266035827},{"delta":0.45,"premium":1.2099890270665694,"strike":48.744696415508415,"iv":0.7879170299926846,"gamma":0.13962893928310166,"theta":-0.2680598536942209,"vega":0.0069681053401609355,"rho":0.0005524048500874459,"breakevenPct":2.3451863195553817},{"delta":0.5,"premium":1.4678529626920265,"strike":48.378931967812726,"iv":0.7977122019019751,"gamma":0.12955578639356255,"theta":-0.25149803950256033,"vega":0.006492611558156548,"rho":0.0006112546696942559,"breakevenPct":2.1241240125071807},{"delta":0.55,"premium":1.725716898317484,"strike":48.013167520117044,"iv":0.8075073738112656,"gamma":0.11948263350402338,"theta":-0.23493622531089978,"vega":0.006017117776152157,"rho":0.000670104489301066,"breakevenPct":1.9030617054589796},{"delta":0.6,"premium":1.9835808339429408,"strike":47.64740307242136,"iv":0.8173025457205559,"gamma":0.10940948061448427,"theta":-0.21837441111923922,"vega":0.005541623994147768,"rho":0.000728954308907876,"breakevenPct":1.681999398410779},{"delta":0.65,"premium":2.2414447695683983,"strike":47.28163862472567,"iv":0.8270977176298464,"gamma":0.09933632772494513,"theta":-0.20181259692757864,"vega":0.0050661302121433795,"rho":0.0007878041285146861,"breakevenPct":1.4609370913625779},{"delta":0.7,"premium":2.4993087051938554,"strike":46.91587417702999,"iv":0.8368928895391368,"gamma":0.08926317483540601,"theta":-0.1852507827359181,"vega":0.004590636430138991,"rho":0.000846653948121496,"breakevenPct":1.2398747843143774},{"delta":0.75,"premium":2.757172640819313,"strike":46.55010972933431,"iv":0.8466880614484272,"gamma":0.07919002194586686,"theta":-0.1686889685442575,"vega":0.004115142648134601,"rho":0.000905503767728306,"breakevenPct":1.018812477266176},{"delta":0.8,"premium":3.0150365764447704,"strike":46.18434528163863,"iv":0.8564832333577176,"gamma":0.0691168690563277,"theta":-0.1521271543525969,"vega":0.0036396488661302106,"rho":0.0009643535873351161,"breakevenPct":0.797750170217975},{"delta":0.85,"premium":3.272900512070227,"strike":45.81858083394294,"iv":0.8662784052670081,"gamma":0.05904371616678859,"theta":-0.13556534016093635,"vega":0.0031641550841258227,"rho":0.0010232034069419262,"breakevenPct":0.5766878631697745},{"delta":0.9,"premium":3.5307644476956845,"strike":45.45281638624726,"iv":0.8760735771762984,"gamma":0.04897056327724944,"theta":-0.11900352596927577,"vega":0.002688661302121432,"rho":0.0010820532265487363,"breakevenPct":0.3556255561215731}],"put":[{"delta":0.1,"premium":0.21106863197138115,"strike":45.435320626949675,"iv":0.9816488695185263,"gamma":0.048631509819120636,"theta":-0.16295702475946033,"vega":0.0031576775757264416,"rho":-0.00013668419605357028,"breakevenPct":7.346338875274948},{"delta":0.15,"premium":0.3675670908324466,"strike":45.85828943468229,"iv":1.0000283293481662,"gamma":0.05562451298636298,"theta":-0.19980311216128943,"vega":0.00375463109910242,"rho":-0.00020637683199357818,"breakevenPct":6.8004049501130055},{"delta":0.2,"premium":0.5240655496935122,"strike":46.2812582424149,"iv":1.018407789177806,"gamma":0.06261751615360532,"theta":-0.23664919956311853,"vega":0.004351584622478398,"rho":-0.00027606946793358613,"breakevenPct":6.254471024951064},{"delta":0.25,"premium":0.6805640085545778,"strike":46.70422705014751,"iv":1.036787249007446,"gamma":0.06961051932084766,"theta":-0.2734952869649476,"vega":0.004948538145854377,"rho":-0.0003457621038735941,"breakevenPct":5.708537099789122},{"delta":0.3,"premium":0.8370624674156432,"strike":47.12719585788012,"iv":1.0551667088370857,"gamma":0.07660352248809,"theta":-0.3103413743667767,"vega":0.005545491669230355,"rho":-0.000415454739813602,"breakevenPct":5.162603174627179},{"delta":0.35,"premium":0.9935609262767086,"strike":47.550164665612726,"iv":1.0735461686667258,"gamma":0.08359652565533235,"theta":-0.3471874617686058,"vega":0.0061424451926063335,"rho":-0.0004851473757536098,"breakevenPct":4.616669249465239},{"delta":0.4,"premium":1.1500593851377743,"strike":47.973133473345335,"iv":1.0919256284963657,"gamma":0.09058952882257469,"theta":-0.384033549170435,"vega":0.006739398715982312,"rho":-0.0005548400116936178,"breakevenPct":4.070735324303296},{"delta":0.45,"premium":1.3065578439988397,"strike":48.396102281077944,"iv":1.1103050883260055,"gamma":0.09758253198981703,"theta":-0.420879636572264,"vega":0.007336352239358289,"rho":-0.0006245326476336257,"breakevenPct":3.524801399141354},{"delta":0.5,"premium":1.4630563028599053,"strike":48.81907108881055,"iv":1.1286845481556453,"gamma":0.10457553515705939,"theta":-0.45772572397409317,"vega":0.00793330576273427,"rho":-0.0006942252835736337,"breakevenPct":2.9788674739794114},{"delta":0.55,"premium":1.6195547617209707,"strike":49.24203989654316,"iv":1.1470640079852852,"gamma":0.11156853832430172,"theta":-0.4945718113759222,"vega":0.008530259286110247,"rho":-0.0007639179195136416,"breakevenPct":2.43293354881747},{"delta":0.6,"premium":1.7760532205820363,"strike":49.66500870427578,"iv":1.1654434678149252,"gamma":0.11856154149154408,"theta":-0.5314178987777514,"vega":0.009127212809486225,"rho":-0.0008336105554536495,"breakevenPct":1.8869996236555284},{"delta":0.65,"premium":2.3819110109721398,"strike":50.48677879896176,"iv":1.29270199430192,"gamma":0.11932636738844202,"theta":-0.5835182665477512,"vega":0.009415106781311036,"rho":-0.0009151454510624441,"breakevenPct":1.4446470231722663},{"delta":0.7,"premium":4.6987908714151,"strike":52.82706148627788,"iv":1.8345385053688383,"gamma":0.09637621060210576,"theta":-0.6937022403350153,"vega":0.008526197076075647,"rho":-0.0010417720277177726,"breakevenPct":1.3967002358885918},{"delta":0.75,"premium":7.015670731858066,"strike":55.167344173594,"iv":2.376375016435758,"gamma":0.07342605381576944,"theta":-0.8038862141222798,"vega":0.007637287370840256,"rho":-0.0011683986043731012,"breakevenPct":1.348753448604917},{"delta":0.8,"premium":9.33255059230103,"strike":57.50762686091013,"iv":2.9182115275026774,"gamma":0.05047589702943313,"theta":-0.9140701879095441,"vega":0.0067483776656048645,"rho":-0.00129502518102843,"breakevenPct":1.3008066613212426},{"delta":0.85,"premium":11.649430452743992,"strike":59.847909548226255,"iv":3.460048038569596,"gamma":0.02752574024309687,"theta":-1.0242541616968084,"vega":0.005859467960369474,"rho":-0.0014216517576837585,"breakevenPct":1.252859874037568},{"delta":0.9,"premium":12.962136286985425,"strike":61.39884156805041,"iv":3.176828677347699,"gamma":0.028324902709741626,"theta":-0.7521840050458889,"vega":0.004419090070155273,"rho":-0.0015218309650744867,"breakevenPct":0.764791474974426}]},"raw":{"call":[{"delta":0.1,"premium":0.36808163618008843,"strike":71.54081809004421,"iv":4.5773173676886945,"gamma":0.0330629822793844,"theta":-0.8329386878639911,"vega":0.004153425273965913,"rho":0.00012010048350153898,"breakevenPct":47.32411335018295},{"delta":0.15,"premium":0.3560071865780457,"strike":65.50359328902286,"iv":3.5058438901974687,"gamma":0.07261932132664213,"theta":-0.690551163238433,"vega":0.0053996625850741215,"rho":0.00018465535617399832,"breakevenPct":34.9305479934458},{"delta":0.2,"premium":0.34393273697600296,"strike":59.46636848800149,"iv":2.434370412706242,"gamma":0.11217566037389988,"theta":-0.548163638612875,"vega":0.00664589989618233,"rho":0.00024921022884645766,"breakevenPct":22.53698263670865},{"delta":0.25,"premium":0.3318582873739602,"strike":53.429143686980126,"iv":1.3628969352150158,"gamma":0.15173199942115762,"theta":-0.40577611398731683,"vega":0.007892137207290538,"rho":0.000313765101518917,"breakevenPct":10.143417279971501},{"delta":0.3,"premium":0.43639722019019755,"strike":49.84198975859547,"iv":0.7585315142648135,"gamma":0.16984839795171908,"theta":-0.31774529626920267,"vega":0.008394586686174104,"rho":0.0003758553912670158,"breakevenPct":3.0083732406999846},{"delta":0.35,"premium":0.6942611558156546,"strike":49.47622531089978,"iv":0.7683266861741038,"gamma":0.15977524506217994,"theta":-0.3011834820775421,"vega":0.007919092904169714,"rho":0.0004347052108738258,"breakevenPct":2.7873109336517836},{"delta":0.4,"premium":0.9521250914411122,"strike":49.110460863204096,"iv":0.7781218580833943,"gamma":0.1497020921726408,"theta":-0.2846216678858815,"vega":0.007443599122165325,"rho":0.0004935550304806359,"breakevenPct":2.5662486266035827},{"delta":0.45,"premium":1.2099890270665694,"strike":48.744696415508415,"iv":0.7879170299926846,"gamma":0.13962893928310166,"theta":-0.2680598536942209,"vega":0.0069681053401609355,"rho":0.0005524048500874459,"breakevenPct":2.3451863195553817},{"delta":0.5,"premium":1.4678529626920265,"strike":48.378931967812726,"iv":0.7977122019019751,"gamma":0.12955578639356255,"theta":-0.25149803950256033,"vega":0.006492611558156548,"rho":0.0006112546696942559,"breakevenPct":2.1241240125071807},{"delta":0.55,"premium":1.725716898317484,"strike":48.013167520117044,"iv":0.8075073738112656,"gamma":0.11948263350402338,"theta":-0.23493622531089978,"vega":0.006017117776152157,"rho":0.000670104489301066,"breakevenPct":1.9030617054589796},{"delta":0.6,"premium":1.9835808339429408,"strike":47.64740307242136,"iv":0.8173025457205559,"gamma":0.10940948061448427,"theta":-0.21837441111923922,"vega":0.005541623994147768,"rho":0.000728954308907876,"breakevenPct":1.681999398410779},{"delta":0.65,"premium":2.2414447695683983,"strike":47.28163862472567,"iv":0.8270977176298464,"gamma":0.09933632772494513,"theta":-0.20181259692757864,"vega":0.0050661302121433795,"rho":0.0007878041285146861,"breakevenPct":1.4609370913625779},{"delta":0.7,"premium":2.4993087051938554,"strike":46.91587417702999,"iv":0.8368928895391368,"gamma":0.08926317483540601,"theta":-0.1852507827359181,"vega":0.004590636430138991,"rho":0.000846653948121496,"breakevenPct":1.2398747843143774},{"delta":0.75,"premium":2.757172640819313,"strike":46.55010972933431,"iv":0.8466880614484272,"gamma":0.07919002194586686,"theta":-0.1686889685442575,"vega":0.004115142648134601,"rho":0.000905503767728306,"breakevenPct":1.018812477266176},{"delta":0.8,"premium":3.0150365764447704,"strike":46.18434528163863,"iv":0.8564832333577176,"gamma":0.0691168690563277,"theta":-0.1521271543525969,"vega":0.0036396488661302106,"rho":0.0009643535873351161,"breakevenPct":0.797750170217975},{"delta":0.85,"premium":3.272900512070227,"strike":45.81858083394294,"iv":0.8662784052670081,"gamma":0.05904371616678859,"theta":-0.13556534016093635,"vega":0.0031641550841258227,"rho":0.0010232034069419262,"breakevenPct":0.5766878631697745},{"delta":0.9,"premium":3.5307644476956845,"strike":45.45281638624726,"iv":0.8760735771762984,"gamma":0.04897056327724944,"theta":-0.11900352596927577,"vega":0.002688661302121432,"rho":0.0010820532265487363,"breakevenPct":0.3556255561215731}],"put":[{"delta":0.1,"premium":0.21106863197138115,"strike":45.435320626949675,"iv":0.9816488695185263,"gamma":0.048631509819120636,"theta":-0.16295702475946033,"vega":0.0031576775757264416,"rho":-0.00013668419605357028,"breakevenPct":7.346338875274948},{"delta":0.15,"premium":0.3675670908324466,"strike":45.85828943468229,"iv":1.0000283293481662,"gamma":0.05562451298636298,"theta":-0.19980311216128943,"vega":0.00375463109910242,"rho":-0.00020637683199357818,"breakevenPct":6.8004049501130055},{"delta":0.2,"premium":0.5240655496935122,"strike":46.2812582424149,"iv":1.018407789177806,"gamma":0.06261751615360532,"theta":-0.23664919956311853,"vega":0.004351584622478398,"rho":-0.00027606946793358613,"breakevenPct":6.254471024951064},{"delta":0.25,"premium":0.6805640085545778,"strike":46.70422705014751,"iv":1.036787249007446,"gamma":0.06961051932084766,"theta":-0.2734952869649476,"vega":0.004948538145854377,"rho":-0.0003457621038735941,"breakevenPct":5.708537099789122},{"delta":0.3,"premium":0.8370624674156432,"strike":47.12719585788012,"iv":1.0551667088370857,"gamma":0.07660352248809,"theta":-0.3103413743667767,"vega":0.005545491669230355,"rho":-0.000415454739813602,"breakevenPct":5.162603174627179},{"delta":0.35,"premium":0.9935609262767086,"strike":47.550164665612726,"iv":1.0735461686667258,"gamma":0.08359652565533235,"theta":-0.3471874617686058,"vega":0.0061424451926063335,"rho":-0.0004851473757536098,"breakevenPct":4.616669249465239},{"delta":0.4,"premium":1.1500593851377743,"strike":47.973133473345335,"iv":1.0919256284963657,"gamma":0.09058952882257469,"theta":-0.384033549170435,"vega":0.006739398715982312,"rho":-0.0005548400116936178,"breakevenPct":4.070735324303296},{"delta":0.45,"premium":1.3065578439988397,"strike":48.396102281077944,"iv":1.1103050883260055,"gamma":0.09758253198981703,"theta":-0.420879636572264,"vega":0.007336352239358289,"rho":-0.0006245326476336257,"breakevenPct":3.524801399141354},{"delta":0.5,"premium":1.4630563028599053,"strike":48.81907108881055,"iv":1.1286845481556453,"gamma":0.10457553515705939,"theta":-0.45772572397409317,"vega":0.00793330576273427,"rho":-0.0006942252835736337,"breakevenPct":2.9788674739794114},{"delta":0.55,"premium":1.6195547617209707,"strike":49.24203989654316,"iv":1.1470640079852852,"gamma":0.11156853832430172,"theta":-0.4945718113759222,"vega":0.008530259286110247,"rho":-0.0007639179195136416,"breakevenPct":2.43293354881747},{"delta":0.6,"premium":1.7760532205820363,"strike":49.66500870427578,"iv":1.1654434678149252,"gamma":0.11856154149154408,"theta":-0.5314178987777514,"vega":0.009127212809486225,"rho":-0.0008336105554536495,"breakevenPct":1.8869996236555284},{"delta":0.65,"premium":2.3819110109721398,"strike":50.48677879896176,"iv":1.29270199430192,"gamma":0.11932636738844202,"theta":-0.5835182665477512,"vega":0.009415106781311036,"rho":-0.0009151454510624441,"breakevenPct":1.4446470231722663},{"delta":0.7,"premium":4.6987908714151,"strike":52.82706148627788,"iv":1.8345385053688383,"gamma":0.09637621060210576,"theta":-0.6937022403350153,"vega":0.008526197076075647,"rho":-0.0010417720277177726,"breakevenPct":1.3967002358885918},{"delta":0.75,"premium":7.015670731858066,"strike":55.167344173594,"iv":2.376375016435758,"gamma":0.07342605381576944,"theta":-0.8038862141222798,"vega":0.007637287370840256,"rho":-0.0011683986043731012,"breakevenPct":1.348753448604917},{"delta":0.8,"premium":9.33255059230103,"strike":57.50762686091013,"iv":2.9182115275026774,"gamma":0.05047589702943313,"theta":-0.9140701879095441,"vega":0.0067483776656048645,"rho":-0.00129502518102843,"breakevenPct":1.3008066613212426},{"delta":0.85,"premium":11.649430452743992,"strike":59.847909548226255,"iv":3.460048038569596,"gamma":0.02752574024309687,"theta":-1.0242541616968084,"vega":0.005859467960369474,"rho":-0.0014216517576837585,"breakevenPct":1.252859874037568},{"delta":0.9,"premium":12.962136286985425,"strike":61.39884156805041,"iv":3.176828677347699,"gamma":0.028324902709741626,"theta":-0.7521840050458889,"vega":0.004419090070155273,"rho":-0.0015218309650744867,"breakevenPct":0.764791474974426}]}},"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"}}