{"symbol":"CCBG","url":"https://intraalpha.com/companies/CCBG","capturedAt":"2026-10-22T20:48:01.845Z","state":"ready","quote":{"symbol":"CCBG","last_price":50.49,"prev_close":49.54,"regular_close":50.49,"change":0.95,"change_pct":1.9176,"regular_change":0.95,"regular_change_pct":1.9176,"extended_change":0,"extended_change_pct":0,"bid":20.28,"ask":81.11,"bid_size":200,"ask_size":100,"volume":93909,"vwap":50.475195,"open":49.54,"high":50.92,"low":49.54,"close":50.49,"trade_count":2842,"last_trade_at":"2026-10-22T20:00:01.32628006Z","last_quote_at":"2026-10-22T20:04:28.915085625Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:01.344999269-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CCBG","fetched_at":"2026-10-22T20:39:06.947967+00:00","name":"Capital City Bank Group","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Capital City Bank Group, Inc. is Capital City Bank's financial holding company providing a range of banking and banking-related services to individual and corporate clients. The company is headquartered in Tallahassee, Florida.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":847793000,"ebitda":null,"pe_ratio":13.76,"peg_ratio":2.405,"book_value":33.32,"dividend_per_share":1.06,"dividend_yield":0.0215,"eps":3.6,"revenue_ttm":251391000,"gross_profit_ttm":251391000,"profit_margin":0.246,"operating_margin_ttm":0.333,"return_on_assets_ttm":0.014,"return_on_equity_ttm":0.113,"quarterly_earnings_growth":0.08,"quarterly_revenue_growth":0.021,"analyst_target_price":51.83,"analyst_number":0,"beta":0.375,"fifty_two_week_high":53.32,"fifty_two_week_low":37.65,"fifty_day_ma":50.16,"two_hundred_day_ma":46.96,"shares_outstanding":17113300,"forward_pe":10.04,"price_to_sales":3.372,"price_to_book":1.493,"ev_to_revenue":3.698,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:39:06.947967+00:00"},"optionObservedAt":"2026-10-22T19:55:05.500Z","bars":[{"c":49.14,"h":49.175,"l":49.01,"n":42,"o":49.01,"t":"2026-10-15T13:30:00Z","v":1343,"vw":49.079712},{"c":49.14,"h":49.14,"l":49.14,"n":3,"o":49.14,"t":"2026-10-15T13:35:00Z","v":155,"vw":49.14},{"c":49,"h":49,"l":48.845,"n":32,"o":48.845,"t":"2026-10-15T13:40:00Z","v":828,"vw":48.90625},{"c":49.35,"h":49.56,"l":49.3,"n":36,"o":49.3,"t":"2026-10-15T14:05:00Z","v":1492,"vw":49.35},{"c":49.29,"h":49.445,"l":49.28,"n":96,"o":49.445,"t":"2026-10-15T14:10:00Z","v":3321,"vw":49.315},{"c":49.3,"h":49.3,"l":49.25,"n":9,"o":49.25,"t":"2026-10-15T14:15:00Z","v":387,"vw":49.280303},{"c":49.11,"h":49.11,"l":49.11,"n":3,"o":49.11,"t":"2026-10-15T14:20:00Z","v":108,"vw":49.11},{"c":49.235,"h":49.235,"l":49.235,"n":20,"o":49.235,"t":"2026-10-15T14:25:00Z","v":1219,"vw":49.235},{"c":49.48,"h":49.48,"l":49,"n":49,"o":49.005,"t":"2026-10-15T14:30:00Z","v":2179,"vw":49.185},{"c":49.37,"h":49.38,"l":49.37,"n":8,"o":49.38,"t":"2026-10-15T14:50:00Z","v":450,"vw":49.375},{"c":49.36,"h":49.36,"l":49.36,"n":13,"o":49.36,"t":"2026-10-15T15:00:00Z","v":338,"vw":49.36},{"c":49.21,"h":49.21,"l":49.21,"n":31,"o":49.21,"t":"2026-10-15T15:05:00Z","v":386,"vw":49.21},{"c":49.09,"h":49.09,"l":49.06,"n":4,"o":49.06,"t":"2026-10-15T15:10:00Z","v":302,"vw":49.08},{"c":49.01,"h":49.01,"l":49.01,"n":7,"o":49.01,"t":"2026-10-15T15:20:00Z","v":430,"vw":49.01},{"c":48.82,"h":48.94,"l":48.82,"n":28,"o":48.94,"t":"2026-10-15T15:30:00Z","v":1235,"vw":48.8605},{"c":48.94,"h":48.94,"l":48.94,"n":3,"o":48.94,"t":"2026-10-15T15:40:00Z","v":114,"vw":48.94},{"c":48.94,"h":48.94,"l":48.94,"n":5,"o":48.94,"t":"2026-10-15T16:05:00Z","v":146,"vw":48.94},{"c":49.02,"h":49.02,"l":49.02,"n":8,"o":49.02,"t":"2026-10-15T16:20:00Z","v":128,"vw":49.02},{"c":49.05,"h":49.15,"l":49.05,"n":75,"o":49.12,"t":"2026-10-15T16:25:00Z","v":4348,"vw":49.092538},{"c":48.79,"h":48.79,"l":48.79,"n":1,"o":48.79,"t":"2026-10-15T16:30:00Z","v":100,"vw":48.79},{"c":48.9,"h":48.9,"l":48.745,"n":26,"o":48.745,"t":"2026-10-15T16:35:00Z","v":1305,"vw":48.775804},{"c":48.905,"h":48.94,"l":48.905,"n":46,"o":48.94,"t":"2026-10-15T17:00:00Z","v":1395,"vw":48.935},{"c":48.86,"h":48.91,"l":48.86,"n":27,"o":48.91,"t":"2026-10-15T17:05:00Z","v":1400,"vw":48.889081},{"c":48.82,"h":48.82,"l":48.82,"n":13,"o":48.82,"t":"2026-10-15T17:25:00Z","v":147,"vw":48.82},{"c":48.81,"h":48.82,"l":48.81,"n":17,"o":48.82,"t":"2026-10-15T17:40:00Z","v":876,"vw":48.811647},{"c":48.76,"h":48.76,"l":48.76,"n":2,"o":48.76,"t":"2026-10-15T17:50:00Z","v":188,"vw":48.76},{"c":48.715,"h":48.715,"l":48.715,"n":1,"o":48.715,"t":"2026-10-15T18:10:00Z","v":100,"vw":48.715},{"c":48.735,"h":48.8,"l":48.735,"n":31,"o":48.74,"t":"2026-10-15T18:15:00Z","v":873,"vw":48.762581},{"c":48.73,"h":48.79,"l":48.73,"n":19,"o":48.79,"t":"2026-10-15T18:25:00Z","v":1610,"vw":48.775714},{"c":48.77,"h":48.77,"l":48.77,"n":6,"o":48.77,"t":"2026-10-15T18:35:00Z","v":188,"vw":48.77},{"c":48.675,"h":48.75,"l":48.675,"n":21,"o":48.75,"t":"2026-10-15T18:45:00Z","v":865,"vw":48.707447},{"c":48.67,"h":48.75,"l":48.67,"n":34,"o":48.75,"t":"2026-10-15T18:50:00Z","v":1162,"vw":48.730488},{"c":48.6475,"h":48.68,"l":48.6475,"n":10,"o":48.68,"t":"2026-10-15T19:10:00Z","v":374,"vw":48.669167},{"c":48.73,"h":48.73,"l":48.73,"n":11,"o":48.73,"t":"2026-10-15T19:20:00Z","v":310,"vw":48.73},{"c":48.665,"h":48.7,"l":48.66,"n":39,"o":48.67,"t":"2026-10-15T19:25:00Z","v":1702,"vw":48.674934},{"c":48.73,"h":48.75,"l":48.73,"n":38,"o":48.75,"t":"2026-10-15T19:30:00Z","v":1191,"vw":48.733333},{"c":48.67,"h":48.69,"l":48.67,"n":27,"o":48.68,"t":"2026-10-15T19:35:00Z","v":772,"vw":48.678},{"c":48.67,"h":48.7,"l":48.67,"n":28,"o":48.7,"t":"2026-10-15T19:45:00Z","v":758,"vw":48.686667},{"c":48.82,"h":48.82,"l":48.71,"n":88,"o":48.71,"t":"2026-10-15T19:50:00Z","v":1619,"vw":48.771},{"c":48.83,"h":48.875,"l":48.82,"n":155,"o":48.875,"t":"2026-10-15T19:55:00Z","v":2724,"vw":48.846},{"c":48.88,"h":48.88,"l":48.88,"n":8,"o":48.88,"t":"2026-10-15T20:00:00Z","v":13907,"vw":48.88},{"c":48.9,"h":48.93,"l":48.9,"n":28,"o":48.93,"t":"2026-10-16T13:00:00Z","v":4009,"vw":48.915},{"c":49.06,"h":49.11,"l":49.03,"n":44,"o":49.03,"t":"2026-10-16T13:30:00Z","v":3741,"vw":49.060934},{"c":49.6975,"h":49.6975,"l":49.6975,"n":8,"o":49.6975,"t":"2026-10-16T13:35:00Z","v":407,"vw":49.6975},{"c":49.875,"h":49.875,"l":49.875,"n":1,"o":49.875,"t":"2026-10-16T13:45:00Z","v":105,"vw":49.875},{"c":49.7005,"h":49.71,"l":49.681,"n":7,"o":49.69,"t":"2026-10-16T14:15:00Z","v":503,"vw":49.6963},{"c":49.76,"h":49.77,"l":49.76,"n":8,"o":49.77,"t":"2026-10-16T14:45:00Z","v":233,"vw":49.765},{"c":49.8,"h":49.89,"l":49.675,"n":72,"o":49.86,"t":"2026-10-16T14:50:00Z","v":3807,"vw":49.783275},{"c":49.77,"h":49.84,"l":49.77,"n":21,"o":49.78,"t":"2026-10-16T14:55:00Z","v":881,"vw":49.792857},{"c":49.895,"h":49.895,"l":49.895,"n":17,"o":49.895,"t":"2026-10-16T15:00:00Z","v":276,"vw":49.895},{"c":50.025,"h":50.025,"l":50.025,"n":9,"o":50.025,"t":"2026-10-16T15:05:00Z","v":128,"vw":50.025},{"c":49.815,"h":49.86,"l":49.815,"n":13,"o":49.86,"t":"2026-10-16T15:25:00Z","v":366,"vw":49.8375},{"c":49.84,"h":49.84,"l":49.84,"n":12,"o":49.84,"t":"2026-10-16T15:35:00Z","v":322,"vw":49.84},{"c":49.62,"h":49.62,"l":49.62,"n":24,"o":49.62,"t":"2026-10-16T16:00:00Z","v":1025,"vw":49.62},{"c":49.52,"h":49.52,"l":49.52,"n":6,"o":49.52,"t":"2026-10-16T16:15:00Z","v":241,"vw":49.52},{"c":49.3878,"h":49.3878,"l":49.3878,"n":6,"o":49.3878,"t":"2026-10-16T16:25:00Z","v":379,"vw":49.3878},{"c":49.525,"h":49.525,"l":49.525,"n":23,"o":49.525,"t":"2026-10-16T16:30:00Z","v":159,"vw":49.525},{"c":49.42,"h":49.42,"l":49.4,"n":26,"o":49.4,"t":"2026-10-16T16:55:00Z","v":527,"vw":49.41},{"c":49.385,"h":49.425,"l":49.385,"n":51,"o":49.425,"t":"2026-10-16T17:05:00Z","v":2404,"vw":49.409449},{"c":49.39,"h":49.39,"l":49.36,"n":14,"o":49.37,"t":"2026-10-16T17:10:00Z","v":504,"vw":49.3725},{"c":49.45,"h":49.45,"l":49.43,"n":36,"o":49.43,"t":"2026-10-16T17:15:00Z","v":1141,"vw":49.438572},{"c":49.41,"h":49.41,"l":49.41,"n":4,"o":49.41,"t":"2026-10-16T17:20:00Z","v":106,"vw":49.41},{"c":49.56,"h":49.56,"l":49.52,"n":35,"o":49.52,"t":"2026-10-16T17:25:00Z","v":1133,"vw":49.531213},{"c":49.47,"h":49.47,"l":49.46,"n":10,"o":49.46,"t":"2026-10-16T17:30:00Z","v":307,"vw":49.465},{"c":49.43,"h":49.43,"l":49.43,"n":21,"o":49.43,"t":"2026-10-16T17:50:00Z","v":314,"vw":49.43},{"c":49.395,"h":49.395,"l":49.395,"n":8,"o":49.395,"t":"2026-10-16T18:00:00Z","v":349,"vw":49.395},{"c":49.05,"h":49.29,"l":49.05,"n":16,"o":49.29,"t":"2026-10-16T18:05:00Z","v":370,"vw":49.17},{"c":49.265,"h":49.265,"l":49.265,"n":3,"o":49.265,"t":"2026-10-16T18:15:00Z","v":190,"vw":49.265},{"c":49.32,"h":49.51,"l":49.32,"n":72,"o":49.46,"t":"2026-10-16T18:20:00Z","v":2403,"vw":49.463874},{"c":49.36,"h":49.45,"l":49.36,"n":54,"o":49.43,"t":"2026-10-16T18:35:00Z","v":1617,"vw":49.43125},{"c":49.35,"h":49.38,"l":49.35,"n":36,"o":49.38,"t":"2026-10-16T18:40:00Z","v":938,"vw":49.367531},{"c":49.36,"h":49.36,"l":49.36,"n":20,"o":49.36,"t":"2026-10-16T18:55:00Z","v":193,"vw":49.36},{"c":49.365,"h":49.365,"l":49.365,"n":12,"o":49.365,"t":"2026-10-16T19:00:00Z","v":116,"vw":49.365},{"c":49.31,"h":49.31,"l":49.31,"n":5,"o":49.31,"t":"2026-10-16T19:05:00Z","v":106,"vw":49.31},{"c":49.35,"h":49.35,"l":49.35,"n":8,"o":49.35,"t":"2026-10-16T19:20:00Z","v":109,"vw":49.35},{"c":49.39,"h":49.39,"l":49.3,"n":52,"o":49.3,"t":"2026-10-16T19:30:00Z","v":1465,"vw":49.372384},{"c":49.38,"h":49.38,"l":49.38,"n":11,"o":49.38,"t":"2026-10-16T19:35:00Z","v":245,"vw":49.38},{"c":49.27,"h":49.28,"l":49.27,"n":34,"o":49.28,"t":"2026-10-16T19:40:00Z","v":320,"vw":49.275},{"c":49.33,"h":49.35,"l":49.28,"n":76,"o":49.28,"t":"2026-10-16T19:45:00Z","v":1263,"vw":49.324545},{"c":49.135,"h":49.35,"l":49.135,"n":86,"o":49.35,"t":"2026-10-16T19:50:00Z","v":3586,"vw":49.320259},{"c":49.08,"h":49.24,"l":48.97,"n":409,"o":49.02,"t":"2026-10-16T19:55:00Z","v":19736,"vw":49.121653},{"c":49.08,"h":49.08,"l":49.08,"n":6,"o":49.08,"t":"2026-10-16T20:00:00Z","v":23073,"vw":49.08},{"c":49.15,"h":49.15,"l":49.14,"n":21,"o":49.14,"t":"2026-10-19T13:35:00Z","v":686,"vw":49.147275},{"c":49.045,"h":49.17,"l":49.045,"n":19,"o":49.17,"t":"2026-10-19T13:40:00Z","v":910,"vw":49.129369},{"c":49.14,"h":49.14,"l":49.14,"n":16,"o":49.14,"t":"2026-10-19T13:45:00Z","v":527,"vw":49.14},{"c":49.08,"h":49.11,"l":48.97,"n":82,"o":49.08,"t":"2026-10-19T14:10:00Z","v":1925,"vw":49.065714},{"c":49.11,"h":49.11,"l":49.1,"n":9,"o":49.1,"t":"2026-10-19T14:15:00Z","v":333,"vw":49.103333},{"c":49.05,"h":49.05,"l":49.05,"n":4,"o":49.05,"t":"2026-10-19T14:20:00Z","v":142,"vw":49.05},{"c":48.71,"h":48.71,"l":48.71,"n":2,"o":48.71,"t":"2026-10-19T14:55:00Z","v":101,"vw":48.71},{"c":48.95,"h":48.95,"l":48.95,"n":27,"o":48.95,"t":"2026-10-19T15:00:00Z","v":647,"vw":48.95},{"c":48.99,"h":48.99,"l":48.99,"n":7,"o":48.99,"t":"2026-10-19T15:05:00Z","v":294,"vw":48.99},{"c":49.01,"h":49.01,"l":49.01,"n":2,"o":49.01,"t":"2026-10-19T15:20:00Z","v":101,"vw":49.01},{"c":49,"h":49,"l":49,"n":16,"o":49,"t":"2026-10-19T15:25:00Z","v":492,"vw":49},{"c":48.89,"h":48.89,"l":48.87,"n":14,"o":48.87,"t":"2026-10-19T16:00:00Z","v":244,"vw":48.88},{"c":48.75,"h":48.75,"l":48.75,"n":4,"o":48.75,"t":"2026-10-19T16:35:00Z","v":172,"vw":48.75},{"c":48.74,"h":48.74,"l":48.74,"n":2,"o":48.74,"t":"2026-10-19T16:40:00Z","v":102,"vw":48.74},{"c":48.73,"h":48.7868,"l":48.73,"n":30,"o":48.75,"t":"2026-10-19T17:00:00Z","v":1544,"vw":48.743964},{"c":48.785,"h":48.8,"l":48.76,"n":63,"o":48.79,"t":"2026-10-19T17:05:00Z","v":3101,"vw":48.780409},{"c":48.645,"h":48.76,"l":48.645,"n":16,"o":48.76,"t":"2026-10-19T17:10:00Z","v":572,"vw":48.72625},{"c":48.71,"h":48.74,"l":48.71,"n":38,"o":48.73,"t":"2026-10-19T17:15:00Z","v":1638,"vw":48.728572},{"c":48.69,"h":48.825,"l":48.69,"n":3,"o":48.825,"t":"2026-10-19T17:25:00Z","v":211,"vw":48.7575},{"c":48.76,"h":48.76,"l":48.76,"n":9,"o":48.76,"t":"2026-10-19T17:35:00Z","v":108,"vw":48.76},{"c":48.72,"h":48.78,"l":48.72,"n":32,"o":48.78,"t":"2026-10-19T17:40:00Z","v":1215,"vw":48.73375},{"c":48.74,"h":48.74,"l":48.74,"n":12,"o":48.74,"t":"2026-10-19T17:45:00Z","v":177,"vw":48.74},{"c":48.77,"h":48.77,"l":48.76,"n":15,"o":48.76,"t":"2026-10-19T17:55:00Z","v":590,"vw":48.767917},{"c":48.73,"h":48.73,"l":48.73,"n":3,"o":48.73,"t":"2026-10-19T18:05:00Z","v":154,"vw":48.73},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-19T18:15:00Z","v":120,"vw":48.7},{"c":48.75,"h":48.75,"l":48.74,"n":11,"o":48.74,"t":"2026-10-19T18:25:00Z","v":556,"vw":48.746},{"c":48.7,"h":48.73,"l":48.7,"n":30,"o":48.73,"t":"2026-10-19T18:30:00Z","v":640,"vw":48.715},{"c":48.78,"h":48.78,"l":48.72,"n":14,"o":48.72,"t":"2026-10-19T18:35:00Z","v":731,"vw":48.766},{"c":48.79,"h":48.79,"l":48.79,"n":7,"o":48.79,"t":"2026-10-19T18:40:00Z","v":216,"vw":48.79},{"c":48.7,"h":48.7,"l":48.7,"n":15,"o":48.7,"t":"2026-10-19T18:45:00Z","v":306,"vw":48.7},{"c":48.7,"h":48.7,"l":48.7,"n":10,"o":48.7,"t":"2026-10-19T19:00:00Z","v":299,"vw":48.7},{"c":48.715,"h":48.715,"l":48.715,"n":8,"o":48.715,"t":"2026-10-19T19:15:00Z","v":471,"vw":48.715},{"c":48.67,"h":48.67,"l":48.67,"n":21,"o":48.67,"t":"2026-10-19T19:35:00Z","v":437,"vw":48.67},{"c":48.66,"h":48.66,"l":48.66,"n":17,"o":48.66,"t":"2026-10-19T19:40:00Z","v":526,"vw":48.66},{"c":48.66,"h":48.72,"l":48.66,"n":80,"o":48.68,"t":"2026-10-19T19:45:00Z","v":3052,"vw":48.68647},{"c":48.46,"h":48.81,"l":48.46,"n":138,"o":48.76,"t":"2026-10-19T19:50:00Z","v":4515,"vw":48.672791},{"c":48.53,"h":48.75,"l":48.49,"n":230,"o":48.52,"t":"2026-10-19T19:55:00Z","v":7882,"vw":48.567237},{"c":48.63,"h":48.63,"l":48.63,"n":11,"o":48.63,"t":"2026-10-19T20:00:00Z","v":19058,"vw":48.63},{"c":48.7,"h":48.7,"l":48.22,"n":40,"o":48.7,"t":"2026-10-19T23:40:00Z","v":2549,"vw":48.676967},{"c":48.51,"h":48.51,"l":47.99,"n":9,"o":47.99,"t":"2026-10-19T23:45:00Z","v":710,"vw":48.16931},{"c":48.8,"h":48.8,"l":48.8,"n":10,"o":48.8,"t":"2026-10-20T11:00:00Z","v":387,"vw":48.8},{"c":49.74,"h":49.835,"l":48.83,"n":31,"o":48.83,"t":"2026-10-20T13:30:00Z","v":1254,"vw":49.206124},{"c":49.98,"h":49.98,"l":49.65,"n":13,"o":49.65,"t":"2026-10-20T13:35:00Z","v":999,"vw":49.696527},{"c":50.085,"h":50.23,"l":50.08,"n":72,"o":50.09,"t":"2026-10-20T13:50:00Z","v":2803,"vw":50.164231},{"c":50.1,"h":50.22,"l":50.1,"n":23,"o":50.22,"t":"2026-10-20T14:05:00Z","v":884,"vw":50.126154},{"c":50.11,"h":50.15,"l":50.11,"n":19,"o":50.15,"t":"2026-10-20T14:15:00Z","v":379,"vw":50.13},{"c":50.48,"h":50.48,"l":50.48,"n":9,"o":50.48,"t":"2026-10-20T14:25:00Z","v":213,"vw":50.48},{"c":50.38,"h":50.38,"l":50.18,"n":48,"o":50.23,"t":"2026-10-20T14:30:00Z","v":1854,"vw":50.227033},{"c":50.39,"h":50.39,"l":50.39,"n":3,"o":50.39,"t":"2026-10-20T14:35:00Z","v":102,"vw":50.39},{"c":50.1,"h":50.49,"l":50.09,"n":9,"o":50.49,"t":"2026-10-20T14:45:00Z","v":650,"vw":50.18},{"c":49.9193,"h":50.11,"l":49.905,"n":50,"o":50.11,"t":"2026-10-20T14:50:00Z","v":1487,"vw":49.975614},{"c":49.94,"h":49.94,"l":49.755,"n":29,"o":49.905,"t":"2026-10-20T14:55:00Z","v":792,"vw":49.847},{"c":49.76,"h":49.76,"l":49.76,"n":13,"o":49.76,"t":"2026-10-20T15:00:00Z","v":443,"vw":49.76},{"c":49.63,"h":49.63,"l":49.63,"n":10,"o":49.63,"t":"2026-10-20T15:05:00Z","v":416,"vw":49.63},{"c":49.48,"h":49.48,"l":49.48,"n":7,"o":49.48,"t":"2026-10-20T15:10:00Z","v":120,"vw":49.48},{"c":49.64,"h":49.64,"l":49.64,"n":15,"o":49.64,"t":"2026-10-20T15:45:00Z","v":181,"vw":49.64},{"c":49.525,"h":49.525,"l":49.525,"n":3,"o":49.525,"t":"2026-10-20T15:55:00Z","v":104,"vw":49.525},{"c":49.45,"h":49.49,"l":49.45,"n":24,"o":49.49,"t":"2026-10-20T16:10:00Z","v":472,"vw":49.47},{"c":49.585,"h":49.585,"l":49.585,"n":2,"o":49.585,"t":"2026-10-20T16:20:00Z","v":101,"vw":49.585},{"c":49.75,"h":49.75,"l":49.57,"n":51,"o":49.57,"t":"2026-10-20T16:30:00Z","v":1635,"vw":49.6325},{"c":50.04,"h":50.04,"l":50.04,"n":3,"o":50.04,"t":"2026-10-20T16:50:00Z","v":149,"vw":50.04},{"c":50,"h":50.05,"l":49.91,"n":106,"o":50.05,"t":"2026-10-20T17:00:00Z","v":3417,"vw":49.936333},{"c":49.87,"h":49.97,"l":49.87,"n":41,"o":49.97,"t":"2026-10-20T17:05:00Z","v":1407,"vw":49.898},{"c":49.84,"h":49.84,"l":49.84,"n":10,"o":49.84,"t":"2026-10-20T17:10:00Z","v":333,"vw":49.84},{"c":49.855,"h":49.88,"l":49.845,"n":19,"o":49.845,"t":"2026-10-20T17:25:00Z","v":573,"vw":49.86},{"c":49.855,"h":49.855,"l":49.855,"n":4,"o":49.855,"t":"2026-10-20T17:30:00Z","v":202,"vw":49.855},{"c":49.81,"h":49.84,"l":49.81,"n":34,"o":49.83,"t":"2026-10-20T17:50:00Z","v":1086,"vw":49.824056},{"c":49.78,"h":49.78,"l":49.78,"n":6,"o":49.78,"t":"2026-10-20T18:10:00Z","v":147,"vw":49.78},{"c":49.82,"h":49.82,"l":49.615,"n":19,"o":49.615,"t":"2026-10-20T18:20:00Z","v":736,"vw":49.739003},{"c":50.05,"h":50.05,"l":49.83,"n":120,"o":49.83,"t":"2026-10-20T18:25:00Z","v":4675,"vw":49.945247},{"c":49.915,"h":50.025,"l":49.89,"n":35,"o":50.025,"t":"2026-10-20T18:30:00Z","v":1318,"vw":49.915352},{"c":49.955,"h":49.955,"l":49.955,"n":5,"o":49.955,"t":"2026-10-20T18:40:00Z","v":282,"vw":49.955},{"c":49.92,"h":49.92,"l":49.92,"n":6,"o":49.92,"t":"2026-10-20T18:45:00Z","v":221,"vw":49.92},{"c":49.92,"h":49.92,"l":49.92,"n":2,"o":49.92,"t":"2026-10-20T18:50:00Z","v":207,"vw":49.92},{"c":49.915,"h":49.915,"l":49.915,"n":1,"o":49.915,"t":"2026-10-20T18:55:00Z","v":100,"vw":49.915},{"c":49.975,"h":50.05,"l":49.975,"n":64,"o":50.03,"t":"2026-10-20T19:00:00Z","v":3134,"vw":50.0396},{"c":49.975,"h":49.975,"l":49.975,"n":18,"o":49.975,"t":"2026-10-20T19:05:00Z","v":507,"vw":49.975},{"c":49.97,"h":49.97,"l":49.97,"n":28,"o":49.97,"t":"2026-10-20T19:10:00Z","v":622,"vw":49.97},{"c":49.92,"h":49.92,"l":49.92,"n":4,"o":49.92,"t":"2026-10-20T19:20:00Z","v":106,"vw":49.92},{"c":49.955,"h":49.955,"l":49.955,"n":6,"o":49.955,"t":"2026-10-20T19:25:00Z","v":179,"vw":49.955},{"c":49.95,"h":49.95,"l":49.95,"n":5,"o":49.95,"t":"2026-10-20T19:30:00Z","v":146,"vw":49.95},{"c":49.85,"h":49.98,"l":49.85,"n":89,"o":49.98,"t":"2026-10-20T19:35:00Z","v":1582,"vw":49.902016},{"c":49.825,"h":49.825,"l":49.74,"n":11,"o":49.74,"t":"2026-10-20T19:40:00Z","v":230,"vw":49.7825},{"c":49.865,"h":49.865,"l":49.865,"n":13,"o":49.865,"t":"2026-10-20T19:45:00Z","v":225,"vw":49.865},{"c":49.71,"h":49.8,"l":49.69,"n":77,"o":49.745,"t":"2026-10-20T19:50:00Z","v":3067,"vw":49.737084},{"c":49.45,"h":49.61,"l":49.365,"n":384,"o":49.61,"t":"2026-10-20T19:55:00Z","v":13845,"vw":49.472882},{"c":49.41,"h":49.41,"l":49.41,"n":12,"o":49.41,"t":"2026-10-20T20:00:00Z","v":19882,"vw":49.41},{"c":49.82,"h":49.99,"l":49.78,"n":48,"o":49.78,"t":"2026-10-21T13:30:00Z","v":2151,"vw":49.859114},{"c":49.65,"h":49.65,"l":49.65,"n":12,"o":49.65,"t":"2026-10-21T13:55:00Z","v":1282,"vw":49.65},{"c":49.56,"h":49.705,"l":49.55,"n":20,"o":49.705,"t":"2026-10-21T14:00:00Z","v":675,"vw":49.590392},{"c":49.31,"h":49.32,"l":49.31,"n":29,"o":49.32,"t":"2026-10-21T14:15:00Z","v":966,"vw":49.315},{"c":49.6,"h":49.6,"l":49.54,"n":53,"o":49.54,"t":"2026-10-21T14:30:00Z","v":381,"vw":49.57},{"c":49.74,"h":49.745,"l":49.6,"n":89,"o":49.6,"t":"2026-10-21T14:35:00Z","v":3676,"vw":49.645826},{"c":49.68,"h":49.69,"l":49.68,"n":9,"o":49.69,"t":"2026-10-21T14:40:00Z","v":268,"vw":49.685},{"c":49.71,"h":49.73,"l":49.69,"n":21,"o":49.73,"t":"2026-10-21T14:45:00Z","v":960,"vw":49.712},{"c":49.51,"h":49.51,"l":49.51,"n":2,"o":49.51,"t":"2026-10-21T14:50:00Z","v":101,"vw":49.51},{"c":49.575,"h":49.575,"l":49.54,"n":19,"o":49.54,"t":"2026-10-21T14:55:00Z","v":479,"vw":49.5575},{"c":49.63,"h":49.74,"l":49.6,"n":10,"o":49.6,"t":"2026-10-21T15:25:00Z","v":498,"vw":49.648571},{"c":49.62,"h":49.65,"l":49.62,"n":29,"o":49.65,"t":"2026-10-21T15:30:00Z","v":830,"vw":49.63},{"c":49.625,"h":49.625,"l":49.625,"n":2,"o":49.625,"t":"2026-10-21T15:50:00Z","v":110,"vw":49.625},{"c":49.43,"h":49.58,"l":49.43,"n":8,"o":49.58,"t":"2026-10-21T15:55:00Z","v":239,"vw":49.505},{"c":49.49,"h":49.505,"l":49.49,"n":7,"o":49.505,"t":"2026-10-21T16:00:00Z","v":259,"vw":49.4975},{"c":49.49,"h":49.49,"l":49.49,"n":5,"o":49.49,"t":"2026-10-21T16:20:00Z","v":110,"vw":49.49},{"c":49.475,"h":49.475,"l":49.475,"n":4,"o":49.475,"t":"2026-10-21T16:25:00Z","v":129,"vw":49.475},{"c":49.61,"h":49.61,"l":49.49,"n":67,"o":49.49,"t":"2026-10-21T16:35:00Z","v":1273,"vw":49.536859},{"c":49.745,"h":49.745,"l":49.745,"n":3,"o":49.745,"t":"2026-10-21T16:40:00Z","v":114,"vw":49.745},{"c":49.77,"h":49.83,"l":49.77,"n":10,"o":49.83,"t":"2026-10-21T17:00:00Z","v":421,"vw":49.803333},{"c":49.72,"h":49.72,"l":49.72,"n":21,"o":49.72,"t":"2026-10-21T17:05:00Z","v":624,"vw":49.72},{"c":49.695,"h":49.695,"l":49.695,"n":1,"o":49.695,"t":"2026-10-21T17:25:00Z","v":100,"vw":49.695},{"c":49.675,"h":49.675,"l":49.63,"n":10,"o":49.675,"t":"2026-10-21T17:30:00Z","v":422,"vw":49.66},{"c":49.57,"h":49.635,"l":49.57,"n":33,"o":49.635,"t":"2026-10-21T17:40:00Z","v":879,"vw":49.583},{"c":49.595,"h":49.595,"l":49.595,"n":9,"o":49.595,"t":"2026-10-21T17:45:00Z","v":192,"vw":49.595},{"c":49.48,"h":49.48,"l":49.48,"n":3,"o":49.48,"t":"2026-10-21T17:50:00Z","v":108,"vw":49.48},{"c":49.6,"h":49.6,"l":49.6,"n":21,"o":49.6,"t":"2026-10-21T17:55:00Z","v":621,"vw":49.6},{"c":49.605,"h":49.605,"l":49.605,"n":2,"o":49.605,"t":"2026-10-21T18:00:00Z","v":110,"vw":49.605},{"c":49.535,"h":49.535,"l":49.5,"n":11,"o":49.5,"t":"2026-10-21T18:05:00Z","v":323,"vw":49.5175},{"c":49.65,"h":49.65,"l":49.55,"n":15,"o":49.57,"t":"2026-10-21T18:30:00Z","v":469,"vw":49.59},{"c":49.56,"h":49.58,"l":49.56,"n":19,"o":49.58,"t":"2026-10-21T18:35:00Z","v":841,"vw":49.565},{"c":49.54,"h":49.605,"l":49.54,"n":58,"o":49.59,"t":"2026-10-21T18:45:00Z","v":1362,"vw":49.568459},{"c":49.44,"h":49.46,"l":49.44,"n":14,"o":49.46,"t":"2026-10-21T18:55:00Z","v":336,"vw":49.45},{"c":49.38,"h":49.38,"l":49.37,"n":26,"o":49.38,"t":"2026-10-21T19:00:00Z","v":731,"vw":49.376667},{"c":49.6,"h":49.61,"l":49.44,"n":64,"o":49.44,"t":"2026-10-21T19:05:00Z","v":2552,"vw":49.487433},{"c":49.49,"h":49.59,"l":49.49,"n":20,"o":49.59,"t":"2026-10-21T19:20:00Z","v":495,"vw":49.54},{"c":49.54,"h":49.61,"l":49.54,"n":34,"o":49.61,"t":"2026-10-21T19:25:00Z","v":1329,"vw":49.566},{"c":49.39,"h":49.61,"l":49.39,"n":123,"o":49.61,"t":"2026-10-21T19:30:00Z","v":4041,"vw":49.506842},{"c":49.4,"h":49.4,"l":49.29,"n":51,"o":49.29,"t":"2026-10-21T19:40:00Z","v":1659,"vw":49.365052},{"c":49.33,"h":49.38,"l":49.33,"n":47,"o":49.38,"t":"2026-10-21T19:45:00Z","v":1578,"vw":49.36375},{"c":49.585,"h":49.585,"l":49.35,"n":147,"o":49.39,"t":"2026-10-21T19:50:00Z","v":4195,"vw":49.458032},{"c":49.54,"h":49.69,"l":49.43,"n":474,"o":49.58,"t":"2026-10-21T19:55:00Z","v":13483,"vw":49.519581},{"c":49.54,"h":49.54,"l":49.54,"n":6,"o":49.54,"t":"2026-10-21T20:00:00Z","v":22429,"vw":49.54},{"c":49.54,"h":49.54,"l":49.54,"n":5,"o":49.54,"t":"2026-10-22T13:30:00Z","v":372,"vw":49.54},{"c":49.85,"h":50,"l":49.85,"n":10,"o":50,"t":"2026-10-22T13:40:00Z","v":506,"vw":49.9075},{"c":50.085,"h":50.38,"l":49.9625,"n":46,"o":50,"t":"2026-10-22T13:45:00Z","v":3150,"vw":50.038964},{"c":50.5,"h":50.52,"l":50.5,"n":24,"o":50.52,"t":"2026-10-22T14:05:00Z","v":688,"vw":50.51},{"c":50.375,"h":50.46,"l":50.33,"n":55,"o":50.45,"t":"2026-10-22T14:15:00Z","v":1901,"vw":50.389835},{"c":50.44,"h":50.5,"l":50.36,"n":64,"o":50.5,"t":"2026-10-22T14:20:00Z","v":3991,"vw":50.487156},{"c":50.45,"h":50.45,"l":50.43,"n":8,"o":50.43,"t":"2026-10-22T14:25:00Z","v":350,"vw":50.44},{"c":50.48,"h":50.48,"l":50.48,"n":2,"o":50.48,"t":"2026-10-22T14:30:00Z","v":139,"vw":50.48},{"c":50.355,"h":50.355,"l":50.355,"n":2,"o":50.355,"t":"2026-10-22T14:35:00Z","v":229,"vw":50.355},{"c":50.22,"h":50.22,"l":50.22,"n":3,"o":50.22,"t":"2026-10-22T14:40:00Z","v":133,"vw":50.22},{"c":50.24,"h":50.24,"l":50.24,"n":14,"o":50.24,"t":"2026-10-22T14:45:00Z","v":376,"vw":50.24},{"c":50.5,"h":50.5,"l":50.43,"n":30,"o":50.43,"t":"2026-10-22T15:05:00Z","v":862,"vw":50.475},{"c":50.645,"h":50.645,"l":50.5,"n":58,"o":50.5,"t":"2026-10-22T15:10:00Z","v":3669,"vw":50.526879},{"c":50.65,"h":50.65,"l":50.65,"n":13,"o":50.65,"t":"2026-10-22T15:15:00Z","v":452,"vw":50.65},{"c":50.61,"h":50.68,"l":50.61,"n":55,"o":50.68,"t":"2026-10-22T15:25:00Z","v":1283,"vw":50.637742},{"c":50.61,"h":50.63,"l":50.61,"n":29,"o":50.63,"t":"2026-10-22T15:35:00Z","v":990,"vw":50.6175},{"c":50.7,"h":50.7,"l":50.7,"n":23,"o":50.7,"t":"2026-10-22T15:40:00Z","v":485,"vw":50.7},{"c":50.55,"h":50.55,"l":50.55,"n":5,"o":50.55,"t":"2026-10-22T16:00:00Z","v":111,"vw":50.55},{"c":50.6,"h":50.6,"l":50.55,"n":23,"o":50.55,"t":"2026-10-22T16:05:00Z","v":534,"vw":50.575},{"c":50.78,"h":50.82,"l":50.78,"n":30,"o":50.82,"t":"2026-10-22T16:40:00Z","v":718,"vw":50.796667},{"c":50.89,"h":50.89,"l":50.75,"n":16,"o":50.75,"t":"2026-10-22T16:45:00Z","v":535,"vw":50.82},{"c":50.87,"h":50.91,"l":50.87,"n":44,"o":50.9,"t":"2026-10-22T16:50:00Z","v":1131,"vw":50.89},{"c":50.86,"h":50.86,"l":50.86,"n":8,"o":50.86,"t":"2026-10-22T17:15:00Z","v":165,"vw":50.86},{"c":50.85,"h":50.92,"l":50.85,"n":63,"o":50.92,"t":"2026-10-22T17:20:00Z","v":1891,"vw":50.888843},{"c":50.84,"h":50.84,"l":50.84,"n":1,"o":50.84,"t":"2026-10-22T17:25:00Z","v":100,"vw":50.84},{"c":50.67,"h":50.83,"l":50.67,"n":75,"o":50.83,"t":"2026-10-22T17:35:00Z","v":1796,"vw":50.766667},{"c":50.68,"h":50.68,"l":50.68,"n":29,"o":50.68,"t":"2026-10-22T17:40:00Z","v":668,"vw":50.68},{"c":50.79,"h":50.79,"l":50.79,"n":4,"o":50.79,"t":"2026-10-22T17:45:00Z","v":160,"vw":50.79},{"c":50.65,"h":50.65,"l":50.65,"n":6,"o":50.65,"t":"2026-10-22T17:50:00Z","v":137,"vw":50.65},{"c":50.6,"h":50.65,"l":50.6,"n":37,"o":50.65,"t":"2026-10-22T18:00:00Z","v":701,"vw":50.629508},{"c":50.61,"h":50.61,"l":50.61,"n":2,"o":50.61,"t":"2026-10-22T18:05:00Z","v":104,"vw":50.61},{"c":50.61,"h":50.61,"l":50.61,"n":12,"o":50.61,"t":"2026-10-22T18:10:00Z","v":1040,"vw":50.61},{"c":50.71,"h":50.71,"l":50.62,"n":37,"o":50.62,"t":"2026-10-22T18:15:00Z","v":762,"vw":50.68},{"c":50.655,"h":50.67,"l":50.655,"n":52,"o":50.67,"t":"2026-10-22T18:25:00Z","v":1135,"vw":50.66625},{"c":50.54,"h":50.6,"l":50.54,"n":40,"o":50.6,"t":"2026-10-22T18:35:00Z","v":824,"vw":50.573333},{"c":50.47,"h":50.49,"l":50.47,"n":7,"o":50.49,"t":"2026-10-22T18:40:00Z","v":254,"vw":50.48005},{"c":50.48,"h":50.48,"l":50.48,"n":13,"o":50.48,"t":"2026-10-22T18:45:00Z","v":276,"vw":50.48},{"c":50.575,"h":50.575,"l":50.575,"n":28,"o":50.575,"t":"2026-10-22T18:50:00Z","v":486,"vw":50.575},{"c":50.595,"h":50.6,"l":50.51,"n":69,"o":50.6,"t":"2026-10-22T19:00:00Z","v":3801,"vw":50.543128},{"c":50.59,"h":50.59,"l":50.59,"n":8,"o":50.59,"t":"2026-10-22T19:10:00Z","v":170,"vw":50.59},{"c":50.485,"h":50.51,"l":50.47,"n":44,"o":50.51,"t":"2026-10-22T19:20:00Z","v":914,"vw":50.487},{"c":50.5,"h":50.5,"l":50.3,"n":84,"o":50.36,"t":"2026-10-22T19:25:00Z","v":6455,"vw":50.385487},{"c":50.4,"h":50.47,"l":50.4,"n":11,"o":50.47,"t":"2026-10-22T19:30:00Z","v":381,"vw":50.446667},{"c":50.485,"h":50.485,"l":50.45,"n":13,"o":50.45,"t":"2026-10-22T19:35:00Z","v":319,"vw":50.4675},{"c":50.6,"h":50.6,"l":50.6,"n":22,"o":50.6,"t":"2026-10-22T19:45:00Z","v":332,"vw":50.6},{"c":50.43,"h":50.57,"l":50.43,"n":83,"o":50.51,"t":"2026-10-22T19:50:00Z","v":1569,"vw":50.496},{"c":50.53,"h":50.56,"l":50.35,"n":321,"o":50.39,"t":"2026-10-22T19:55:00Z","v":8182,"vw":50.442797},{"c":50.49,"h":50.49,"l":50.49,"n":11,"o":50.49,"t":"2026-10-22T20:00:00Z","v":22280,"vw":50.49}],"history":[{"c":34.32,"h":35.75,"l":34.29,"n":794,"o":35.75,"t":"2024-10-21T04:00:00Z","v":27168,"vw":34.505891},{"c":34.99,"h":35.14,"l":34.26,"n":538,"o":34.26,"t":"2024-10-22T04:00:00Z","v":14174,"vw":34.828343},{"c":35.33,"h":35.405,"l":34.6,"n":1076,"o":34.6,"t":"2024-10-23T04:00:00Z","v":22913,"vw":35.153436},{"c":35.07,"h":35.65,"l":34.66,"n":680,"o":35.65,"t":"2024-10-24T04:00:00Z","v":17527,"vw":34.988255},{"c":34.41,"h":35.49,"l":34.39,"n":584,"o":35.49,"t":"2024-10-25T04:00:00Z","v":15443,"vw":34.48983},{"c":35.43,"h":35.58,"l":34.875,"n":717,"o":34.875,"t":"2024-10-28T04:00:00Z","v":14846,"vw":35.415844},{"c":35.27,"h":35.29,"l":34.67,"n":691,"o":35.14,"t":"2024-10-29T04:00:00Z","v":15574,"vw":35.198808},{"c":35.08,"h":35.98,"l":35.08,"n":695,"o":35.68,"t":"2024-10-30T04:00:00Z","v":14137,"vw":35.225749},{"c":35,"h":35.37,"l":34.5875,"n":639,"o":35.33,"t":"2024-10-31T04:00:00Z","v":25768,"vw":34.903719},{"c":34.99,"h":35.215,"l":34.65,"n":709,"o":34.72,"t":"2024-11-01T04:00:00Z","v":22735,"vw":34.927459},{"c":34.75,"h":34.88,"l":34.4,"n":936,"o":34.65,"t":"2024-11-04T05:00:00Z","v":26561,"vw":34.657791},{"c":35.69,"h":35.74,"l":34.685,"n":1823,"o":34.685,"t":"2024-11-05T05:00:00Z","v":23543,"vw":35.548317},{"c":39.19,"h":39.58,"l":36.3,"n":3267,"o":37.62,"t":"2024-11-06T05:00:00Z","v":90361,"vw":39.104503},{"c":37.99,"h":39.34,"l":37.88,"n":1401,"o":39.26,"t":"2024-11-07T05:00:00Z","v":42445,"vw":38.377414},{"c":38.39,"h":38.7,"l":37.9028,"n":1776,"o":37.97,"t":"2024-11-08T05:00:00Z","v":32732,"vw":38.313689},{"c":39.27,"h":40.08,"l":38.76,"n":1726,"o":38.97,"t":"2024-11-11T05:00:00Z","v":37419,"vw":39.452071},{"c":38.9,"h":39.96,"l":38.6,"n":1857,"o":39,"t":"2024-11-12T05:00:00Z","v":63408,"vw":38.935851},{"c":38.75,"h":39.75,"l":38.39,"n":1078,"o":38.9,"t":"2024-11-13T05:00:00Z","v":32635,"vw":38.937705},{"c":38.58,"h":39.04,"l":38.18,"n":1059,"o":38.44,"t":"2024-11-14T05:00:00Z","v":37429,"vw":38.552523},{"c":38.34,"h":38.87,"l":38.03,"n":814,"o":38.82,"t":"2024-11-15T05:00:00Z","v":25354,"vw":38.456512},{"c":37.93,"h":38.65,"l":37.93,"n":692,"o":38.65,"t":"2024-11-18T05:00:00Z","v":19503,"vw":38.037984},{"c":38.18,"h":38.18,"l":37.59,"n":799,"o":37.64,"t":"2024-11-19T05:00:00Z","v":16948,"vw":38.056581},{"c":38.35,"h":38.35,"l":37.3,"n":910,"o":38.12,"t":"2024-11-20T05:00:00Z","v":23142,"vw":38.124315},{"c":38.44,"h":39.08,"l":38.35,"n":1837,"o":38.35,"t":"2024-11-21T05:00:00Z","v":36716,"vw":38.534653},{"c":39.12,"h":39.31,"l":38.73,"n":1124,"o":38.84,"t":"2024-11-22T05:00:00Z","v":26668,"vw":39.05776},{"c":39.51,"h":40.86,"l":39.32,"n":1449,"o":39.61,"t":"2024-11-25T05:00:00Z","v":38648,"vw":39.771732},{"c":39.23,"h":39.68,"l":38.78,"n":1238,"o":39.29,"t":"2024-11-26T05:00:00Z","v":24100,"vw":39.317723},{"c":39.1,"h":39.59,"l":38.98,"n":780,"o":39.51,"t":"2024-11-27T05:00:00Z","v":15322,"vw":39.193221},{"c":39.36,"h":40.302,"l":39.04,"n":822,"o":39.35,"t":"2024-11-29T05:00:00Z","v":26125,"vw":39.430318},{"c":39.7,"h":40.05,"l":38.85,"n":1798,"o":39.36,"t":"2024-12-02T05:00:00Z","v":34012,"vw":39.642708},{"c":39.3,"h":39.79,"l":39,"n":1038,"o":39.79,"t":"2024-12-03T05:00:00Z","v":17912,"vw":39.285142},{"c":39.66,"h":39.97,"l":39,"n":934,"o":39.46,"t":"2024-12-04T05:00:00Z","v":32915,"vw":39.569247},{"c":39.55,"h":40.07,"l":39.46,"n":1175,"o":39.66,"t":"2024-12-05T05:00:00Z","v":18337,"vw":39.652919},{"c":39.25,"h":39.64,"l":38.98,"n":1067,"o":39.64,"t":"2024-12-06T05:00:00Z","v":19273,"vw":39.272591},{"c":38.92,"h":39.45,"l":38.85,"n":1109,"o":39.23,"t":"2024-12-09T05:00:00Z","v":27133,"vw":39.100617},{"c":39.16,"h":39.8959,"l":38.43,"n":1375,"o":39.14,"t":"2024-12-10T05:00:00Z","v":32699,"vw":39.230488},{"c":39.6,"h":40.09,"l":39.54,"n":1194,"o":39.63,"t":"2024-12-11T05:00:00Z","v":52833,"vw":39.65808},{"c":39.3,"h":39.45,"l":38.83,"n":1265,"o":39.34,"t":"2024-12-12T05:00:00Z","v":17512,"vw":39.282219},{"c":38.86,"h":39.2099,"l":38.6,"n":896,"o":39.2,"t":"2024-12-13T05:00:00Z","v":26577,"vw":38.916226},{"c":39.4,"h":39.49,"l":38.88,"n":1416,"o":38.9,"t":"2024-12-16T05:00:00Z","v":22386,"vw":39.318873},{"c":39,"h":39.77,"l":38.64,"n":1102,"o":39.36,"t":"2024-12-17T05:00:00Z","v":40766,"vw":39.137861},{"c":36.48,"h":39.36,"l":36.11,"n":2040,"o":39.34,"t":"2024-12-18T05:00:00Z","v":47264,"vw":37.21273},{"c":36.5,"h":37.84,"l":36.05,"n":1271,"o":36.85,"t":"2024-12-19T05:00:00Z","v":33192,"vw":36.541703},{"c":36.84,"h":37.15,"l":36,"n":1158,"o":36,"t":"2024-12-20T05:00:00Z","v":97450,"vw":36.67889},{"c":36.58,"h":37.3219,"l":36.47,"n":1276,"o":36.67,"t":"2024-12-23T05:00:00Z","v":24981,"vw":36.689242},{"c":36.88,"h":36.88,"l":36.37,"n":505,"o":36.71,"t":"2024-12-24T05:00:00Z","v":13083,"vw":36.722869},{"c":37.06,"h":37.09,"l":36.58,"n":495,"o":36.58,"t":"2024-12-26T05:00:00Z","v":13039,"vw":36.885966},{"c":36.62,"h":37.355,"l":35.99,"n":1726,"o":36.89,"t":"2024-12-27T05:00:00Z","v":32902,"vw":36.480716},{"c":36.7,"h":36.74,"l":36.41,"n":763,"o":36.54,"t":"2024-12-30T05:00:00Z","v":13227,"vw":36.669174},{"c":36.65,"h":37.36,"l":36.55,"n":827,"o":36.7,"t":"2024-12-31T05:00:00Z","v":28395,"vw":36.803072},{"c":35.62,"h":36.78,"l":35.6,"n":777,"o":36.78,"t":"2025-01-02T05:00:00Z","v":20336,"vw":35.850311},{"c":35.89,"h":35.96,"l":35.33,"n":1049,"o":35.47,"t":"2025-01-03T05:00:00Z","v":20456,"vw":35.751858},{"c":35.34,"h":36.125,"l":35.34,"n":861,"o":35.9,"t":"2025-01-06T05:00:00Z","v":20876,"vw":35.572427},{"c":35.09,"h":35.37,"l":34.4,"n":1088,"o":35.32,"t":"2025-01-07T05:00:00Z","v":29896,"vw":34.985465},{"c":34.85,"h":35.13,"l":34.2405,"n":1969,"o":34.73,"t":"2025-01-08T05:00:00Z","v":42020,"vw":34.735789},{"c":33.74,"h":34.13,"l":33,"n":1205,"o":34.13,"t":"2025-01-10T05:00:00Z","v":34851,"vw":33.60684},{"c":34.25,"h":34.31,"l":33.4,"n":1091,"o":33.4,"t":"2025-01-13T05:00:00Z","v":26285,"vw":34.022196},{"c":35.27,"h":35.27,"l":34.34,"n":1250,"o":34.34,"t":"2025-01-14T05:00:00Z","v":27699,"vw":35.018808},{"c":35.93,"h":36.35,"l":35.52,"n":801,"o":36.21,"t":"2025-01-15T05:00:00Z","v":19693,"vw":35.896717},{"c":35.57,"h":36.69,"l":35.04,"n":1264,"o":35.95,"t":"2025-01-16T05:00:00Z","v":34062,"vw":35.527406},{"c":36,"h":36.12,"l":35.17,"n":948,"o":35.79,"t":"2025-01-17T05:00:00Z","v":25327,"vw":35.837732},{"c":36.26,"h":36.8462,"l":36.25,"n":1118,"o":36.5,"t":"2025-01-21T05:00:00Z","v":19638,"vw":36.36438},{"c":35.85,"h":36.49,"l":35.56,"n":1206,"o":36.05,"t":"2025-01-22T05:00:00Z","v":25186,"vw":35.852519},{"c":36.43,"h":36.62,"l":35.52,"n":1099,"o":35.52,"t":"2025-01-23T05:00:00Z","v":44328,"vw":36.285331},{"c":36.38,"h":36.74,"l":35.86,"n":635,"o":36.26,"t":"2025-01-24T05:00:00Z","v":18959,"vw":36.416635},{"c":37.06,"h":37.495,"l":36.37,"n":1061,"o":36.38,"t":"2025-01-27T05:00:00Z","v":27535,"vw":37.046372},{"c":36.75,"h":37.95,"l":36.42,"n":882,"o":37.03,"t":"2025-01-28T05:00:00Z","v":24433,"vw":36.769064},{"c":37.22,"h":37.45,"l":36.51,"n":964,"o":36.56,"t":"2025-01-29T05:00:00Z","v":25281,"vw":37.164073},{"c":37.58,"h":37.91,"l":37.222,"n":797,"o":37.55,"t":"2025-01-30T05:00:00Z","v":18756,"vw":37.545243},{"c":36.89,"h":37.87,"l":36.84,"n":1199,"o":37.87,"t":"2025-01-31T05:00:00Z","v":33744,"vw":37.046025},{"c":37,"h":37,"l":35.44,"n":872,"o":36.11,"t":"2025-02-03T05:00:00Z","v":30593,"vw":36.756337},{"c":37.72,"h":37.72,"l":36.46,"n":731,"o":36.73,"t":"2025-02-04T05:00:00Z","v":19451,"vw":37.392377},{"c":38.13,"h":38.13,"l":37.46,"n":859,"o":37.78,"t":"2025-02-05T05:00:00Z","v":22738,"vw":37.927218},{"c":38.15,"h":38.27,"l":37.86,"n":1004,"o":38.2,"t":"2025-02-06T05:00:00Z","v":24320,"vw":38.094161},{"c":37.4,"h":37.99,"l":36.92,"n":780,"o":37.69,"t":"2025-02-07T05:00:00Z","v":17856,"vw":37.4901},{"c":37.14,"h":37.705,"l":37.0001,"n":662,"o":37.4,"t":"2025-02-10T05:00:00Z","v":18812,"vw":37.268559},{"c":38.02,"h":38.13,"l":36.76,"n":555,"o":36.76,"t":"2025-02-11T05:00:00Z","v":14316,"vw":37.838384},{"c":36.8,"h":37.43,"l":36.8,"n":686,"o":37.43,"t":"2025-02-12T05:00:00Z","v":16555,"vw":36.929228},{"c":37.19,"h":37.25,"l":36.73,"n":601,"o":37.18,"t":"2025-02-13T05:00:00Z","v":15017,"vw":37.129508},{"c":36.99,"h":37.435,"l":36.82,"n":595,"o":37.26,"t":"2025-02-14T05:00:00Z","v":10669,"vw":37.065104},{"c":37.23,"h":37.335,"l":36.6475,"n":750,"o":36.85,"t":"2025-02-18T05:00:00Z","v":13686,"vw":37.114688},{"c":36.72,"h":37.11,"l":36.515,"n":641,"o":36.77,"t":"2025-02-19T05:00:00Z","v":12457,"vw":36.711188},{"c":36.43,"h":36.5,"l":36.07,"n":874,"o":36.5,"t":"2025-02-20T05:00:00Z","v":11844,"vw":36.333927},{"c":35.49,"h":36.82,"l":35.44,"n":900,"o":36.82,"t":"2025-02-21T05:00:00Z","v":27554,"vw":35.886441},{"c":35.88,"h":36.485,"l":35.67,"n":826,"o":35.67,"t":"2025-02-24T05:00:00Z","v":20551,"vw":36.013778},{"c":36.21,"h":36.69,"l":36.16,"n":819,"o":36.16,"t":"2025-02-25T05:00:00Z","v":24014,"vw":36.294913},{"c":36.44,"h":36.62,"l":36,"n":921,"o":36.24,"t":"2025-02-26T05:00:00Z","v":19697,"vw":36.369528},{"c":36.25,"h":36.69,"l":36.02,"n":870,"o":36.31,"t":"2025-02-27T05:00:00Z","v":27197,"vw":36.24945},{"c":37.1,"h":37.11,"l":36.48,"n":684,"o":36.48,"t":"2025-02-28T05:00:00Z","v":22740,"vw":36.986261},{"c":36.61,"h":37.68,"l":36.5179,"n":679,"o":36.5179,"t":"2025-03-03T05:00:00Z","v":15984,"vw":36.734833},{"c":36.15,"h":36.53,"l":35.77,"n":924,"o":36.47,"t":"2025-03-04T05:00:00Z","v":21988,"vw":36.15951},{"c":36.14,"h":36.32,"l":35.76,"n":981,"o":35.89,"t":"2025-03-05T05:00:00Z","v":24419,"vw":36.10423},{"c":36.09,"h":36.295,"l":35.76,"n":1256,"o":35.76,"t":"2025-03-06T05:00:00Z","v":16041,"vw":36.050784},{"c":36.29,"h":36.33,"l":35.76,"n":835,"o":36,"t":"2025-03-07T05:00:00Z","v":17940,"vw":36.207057},{"c":34.83,"h":36.51,"l":34.77,"n":1307,"o":35.83,"t":"2025-03-10T04:00:00Z","v":33573,"vw":35.139669},{"c":35.78,"h":36,"l":34.76,"n":1708,"o":35.06,"t":"2025-03-11T04:00:00Z","v":49840,"vw":35.560113},{"c":35.55,"h":35.7988,"l":34.865,"n":1145,"o":35.75,"t":"2025-03-12T04:00:00Z","v":25031,"vw":35.46465},{"c":35.2,"h":36.11,"l":35.03,"n":803,"o":36.11,"t":"2025-03-13T04:00:00Z","v":14327,"vw":35.267219},{"c":35.32,"h":36.5,"l":34.9,"n":815,"o":35.81,"t":"2025-03-14T04:00:00Z","v":28819,"vw":35.327301},{"c":35.55,"h":35.62,"l":35.06,"n":930,"o":35.06,"t":"2025-03-17T04:00:00Z","v":19098,"vw":35.477318},{"c":35.75,"h":35.75,"l":35.17,"n":669,"o":35.31,"t":"2025-03-18T04:00:00Z","v":22232,"vw":35.649453},{"c":36.17,"h":36.39,"l":35.41,"n":874,"o":35.935,"t":"2025-03-19T04:00:00Z","v":15385,"vw":36.07246},{"c":36.96,"h":36.96,"l":35.73,"n":967,"o":35.73,"t":"2025-03-20T04:00:00Z","v":50096,"vw":36.694432},{"c":35.79,"h":36.515,"l":35.78,"n":969,"o":36.49,"t":"2025-03-21T04:00:00Z","v":71526,"vw":36.081867},{"c":36.56,"h":37.31,"l":36.18,"n":1001,"o":36.2,"t":"2025-03-24T04:00:00Z","v":24707,"vw":36.606716},{"c":36.28,"h":36.925,"l":36.231,"n":1234,"o":36.805,"t":"2025-03-25T04:00:00Z","v":26249,"vw":36.497926},{"c":36.45,"h":37.28,"l":36.4,"n":669,"o":36.64,"t":"2025-03-26T04:00:00Z","v":15998,"vw":36.589724},{"c":36.61,"h":36.86,"l":36.3,"n":753,"o":36.553,"t":"2025-03-27T04:00:00Z","v":20018,"vw":36.610162},{"c":35.85,"h":36.2055,"l":35.82,"n":650,"o":36.1905,"t":"2025-03-28T04:00:00Z","v":15242,"vw":35.869231},{"c":35.96,"h":36.18,"l":35.23,"n":532,"o":35.23,"t":"2025-03-31T04:00:00Z","v":30803,"vw":35.877499},{"c":35.84,"h":36.045,"l":35.545,"n":507,"o":35.78,"t":"2025-04-01T04:00:00Z","v":11476,"vw":35.828572},{"c":35.99,"h":36.2,"l":35.59,"n":759,"o":36.08,"t":"2025-04-02T04:00:00Z","v":20174,"vw":35.908836},{"c":33.76,"h":34.77,"l":33.76,"n":834,"o":34.76,"t":"2025-04-03T04:00:00Z","v":27896,"vw":34.032466},{"c":33.85,"h":33.905,"l":32.5621,"n":677,"o":33.17,"t":"2025-04-04T04:00:00Z","v":30395,"vw":33.431495},{"c":33.56,"h":34.6772,"l":32.6634,"n":873,"o":32.96,"t":"2025-04-07T04:00:00Z","v":24143,"vw":33.700142},{"c":33.76,"h":35.39,"l":33.295,"n":1176,"o":34.35,"t":"2025-04-08T04:00:00Z","v":30052,"vw":33.854916},{"c":34.87,"h":35.25,"l":32.7473,"n":1440,"o":33.15,"t":"2025-04-09T04:00:00Z","v":77726,"vw":34.580849},{"c":33.34,"h":34.22,"l":32.805,"n":770,"o":34.07,"t":"2025-04-10T04:00:00Z","v":21865,"vw":33.395308},{"c":33.13,"h":33.5984,"l":32.61,"n":778,"o":32.61,"t":"2025-04-11T04:00:00Z","v":19014,"vw":33.143448},{"c":33.01,"h":33.36,"l":32.38,"n":856,"o":33.23,"t":"2025-04-14T04:00:00Z","v":21997,"vw":32.904642},{"c":34.05,"h":34.26,"l":33.08,"n":938,"o":33.08,"t":"2025-04-15T04:00:00Z","v":22413,"vw":34.016193},{"c":33.9,"h":34.27,"l":33.64,"n":647,"o":33.975,"t":"2025-04-16T04:00:00Z","v":17607,"vw":33.890557},{"c":34.3,"h":34.455,"l":33.94,"n":642,"o":33.94,"t":"2025-04-17T04:00:00Z","v":18955,"vw":34.143821},{"c":35.56,"h":36.35,"l":35.36,"n":726,"o":36.33,"t":"2025-04-21T04:00:00Z","v":22189,"vw":35.670119},{"c":36.11,"h":36.32,"l":34.93,"n":838,"o":36,"t":"2025-04-22T04:00:00Z","v":23106,"vw":35.967918},{"c":36.8,"h":36.955,"l":36.025,"n":860,"o":36.27,"t":"2025-04-23T04:00:00Z","v":32048,"vw":36.53851},{"c":36.87,"h":37.05,"l":36.33,"n":763,"o":36.33,"t":"2025-04-24T04:00:00Z","v":26360,"vw":36.791059},{"c":36.27,"h":36.38,"l":34.83,"n":625,"o":36.38,"t":"2025-04-25T04:00:00Z","v":18184,"vw":36.111278},{"c":36.01,"h":36.465,"l":35.73,"n":1004,"o":35.825,"t":"2025-04-28T04:00:00Z","v":24393,"vw":35.966359},{"c":36.71,"h":36.84,"l":35.78,"n":812,"o":35.78,"t":"2025-04-29T04:00:00Z","v":20802,"vw":36.566041},{"c":36.54,"h":36.76,"l":35.565,"n":1031,"o":36.15,"t":"2025-04-30T04:00:00Z","v":28636,"vw":36.467846},{"c":36.72,"h":37,"l":36.195,"n":824,"o":36.66,"t":"2025-05-01T04:00:00Z","v":22563,"vw":36.66232},{"c":37.35,"h":38.04,"l":36.75,"n":642,"o":36.75,"t":"2025-05-02T04:00:00Z","v":18961,"vw":37.283546},{"c":37.07,"h":37.765,"l":35.72,"n":720,"o":36.815,"t":"2025-05-05T04:00:00Z","v":15211,"vw":37.081933},{"c":36.82,"h":37.47,"l":36.765,"n":599,"o":37.04,"t":"2025-05-06T04:00:00Z","v":11408,"vw":36.890413},{"c":36.71,"h":37.3,"l":36.67,"n":641,"o":36.91,"t":"2025-05-07T04:00:00Z","v":18665,"vw":36.754689},{"c":38.62,"h":39.71,"l":36.35,"n":1061,"o":36.35,"t":"2025-05-08T04:00:00Z","v":63968,"vw":38.75522},{"c":37.595,"h":38.9432,"l":37.445,"n":552,"o":38.9432,"t":"2025-05-09T04:00:00Z","v":17006,"vw":37.889496},{"c":37.62,"h":38.85,"l":37.57,"n":1071,"o":38.85,"t":"2025-05-12T04:00:00Z","v":44150,"vw":37.973627},{"c":38.38,"h":38.85,"l":37.4361,"n":823,"o":38.02,"t":"2025-05-13T04:00:00Z","v":22574,"vw":38.315323},{"c":38.16,"h":38.495,"l":37.69,"n":787,"o":38.02,"t":"2025-05-14T04:00:00Z","v":19384,"vw":38.111103},{"c":39.04,"h":39.36,"l":38.29,"n":918,"o":38.29,"t":"2025-05-15T04:00:00Z","v":17517,"vw":39.017981},{"c":38.48,"h":39.16,"l":38.32,"n":757,"o":39,"t":"2025-05-16T04:00:00Z","v":28901,"vw":38.608762},{"c":38.85,"h":38.97,"l":38.11,"n":624,"o":38.39,"t":"2025-05-19T04:00:00Z","v":15123,"vw":38.73202},{"c":38.77,"h":38.77,"l":38.39,"n":545,"o":38.62,"t":"2025-05-20T04:00:00Z","v":9265,"vw":38.688104},{"c":38.25,"h":38.5752,"l":37.83,"n":966,"o":38.22,"t":"2025-05-21T04:00:00Z","v":41738,"vw":38.228482},{"c":37.6,"h":38.275,"l":37.575,"n":965,"o":37.71,"t":"2025-05-22T04:00:00Z","v":19637,"vw":37.843893},{"c":37.24,"h":37.58,"l":36.97,"n":882,"o":36.97,"t":"2025-05-23T04:00:00Z","v":16605,"vw":37.238585},{"c":38.62,"h":38.72,"l":37.43,"n":942,"o":37.46,"t":"2025-05-27T04:00:00Z","v":25105,"vw":38.419295},{"c":38.06,"h":38.4911,"l":38.0193,"n":677,"o":38.48,"t":"2025-05-28T04:00:00Z","v":18749,"vw":38.230693},{"c":38.32,"h":38.32,"l":37.52,"n":737,"o":38.31,"t":"2025-05-29T04:00:00Z","v":18758,"vw":38.019564},{"c":37.74,"h":38.45,"l":37.74,"n":740,"o":38.45,"t":"2025-05-30T04:00:00Z","v":29090,"vw":37.885934},{"c":37.49,"h":38.965,"l":37.24,"n":955,"o":37.93,"t":"2025-06-02T04:00:00Z","v":27158,"vw":37.572358},{"c":37.56,"h":38.065,"l":37.18,"n":798,"o":37.18,"t":"2025-06-03T04:00:00Z","v":36971,"vw":37.602698},{"c":37.035,"h":38.1427,"l":37.01,"n":985,"o":37.84,"t":"2025-06-04T04:00:00Z","v":22159,"vw":37.157302},{"c":36.93,"h":37.4411,"l":36.36,"n":1005,"o":37.01,"t":"2025-06-05T04:00:00Z","v":27636,"vw":36.957234},{"c":37.62,"h":37.75,"l":37.06,"n":805,"o":37.49,"t":"2025-06-06T04:00:00Z","v":23499,"vw":37.524482},{"c":37.19,"h":38.1919,"l":37,"n":1182,"o":37.43,"t":"2025-06-09T04:00:00Z","v":41575,"vw":37.335765},{"c":37.98,"h":38.152,"l":37.55,"n":944,"o":37.55,"t":"2025-06-10T04:00:00Z","v":33282,"vw":37.914738},{"c":37.97,"h":38.15,"l":37.552,"n":1028,"o":37.85,"t":"2025-06-11T04:00:00Z","v":44044,"vw":37.920653},{"c":37.67,"h":37.69,"l":37.2027,"n":807,"o":37.6,"t":"2025-06-12T04:00:00Z","v":21184,"vw":37.610639},{"c":36.75,"h":37.1,"l":36.55,"n":881,"o":37.1,"t":"2025-06-13T04:00:00Z","v":28029,"vw":36.80199},{"c":36.37,"h":37.6399,"l":36.21,"n":817,"o":37.6399,"t":"2025-06-16T04:00:00Z","v":22407,"vw":36.415873},{"c":36.59,"h":36.67,"l":35.94,"n":1357,"o":35.94,"t":"2025-06-17T04:00:00Z","v":30986,"vw":36.552678},{"c":36.66,"h":36.91,"l":36.43,"n":861,"o":36.43,"t":"2025-06-18T04:00:00Z","v":28987,"vw":36.625446},{"c":36.9,"h":37.37,"l":36.72,"n":998,"o":37.07,"t":"2025-06-20T04:00:00Z","v":52949,"vw":36.976753},{"c":38.01,"h":38.3945,"l":36.87,"n":1041,"o":36.87,"t":"2025-06-23T04:00:00Z","v":43302,"vw":37.845167},{"c":38.62,"h":39.14,"l":38,"n":892,"o":38.23,"t":"2025-06-24T04:00:00Z","v":58399,"vw":38.572856},{"c":38.32,"h":38.97,"l":38.12,"n":862,"o":38.67,"t":"2025-06-25T04:00:00Z","v":26245,"vw":38.385786},{"c":38.81,"h":39.16,"l":38.2,"n":1224,"o":38.2,"t":"2025-06-26T04:00:00Z","v":31040,"vw":38.78128},{"c":39.11,"h":39.53,"l":37.865,"n":813,"o":38.94,"t":"2025-06-27T04:00:00Z","v":83727,"vw":39.079532},{"c":39.35,"h":39.82,"l":39.16,"n":1124,"o":39.31,"t":"2025-06-30T04:00:00Z","v":36313,"vw":39.363622},{"c":40.28,"h":41,"l":39.3438,"n":905,"o":39.52,"t":"2025-07-01T04:00:00Z","v":74846,"vw":40.590062},{"c":40.82,"h":40.93,"l":39.57,"n":978,"o":40.43,"t":"2025-07-02T04:00:00Z","v":36486,"vw":40.69264},{"c":41.34,"h":41.54,"l":40.93,"n":550,"o":40.93,"t":"2025-07-03T04:00:00Z","v":22222,"vw":41.271412},{"c":41.05,"h":41.69,"l":40.74,"n":1323,"o":40.99,"t":"2025-07-07T04:00:00Z","v":43535,"vw":41.030061},{"c":41.14,"h":41.75,"l":40.9951,"n":1307,"o":41.24,"t":"2025-07-08T04:00:00Z","v":60361,"vw":41.271536},{"c":41.24,"h":41.27,"l":40.75,"n":830,"o":40.99,"t":"2025-07-09T04:00:00Z","v":49039,"vw":41.1488},{"c":41.66,"h":42,"l":41.01,"n":1148,"o":41.01,"t":"2025-07-10T04:00:00Z","v":34178,"vw":41.63999},{"c":40.39,"h":41.32,"l":40.25,"n":1416,"o":41.32,"t":"2025-07-11T04:00:00Z","v":37100,"vw":40.580214},{"c":41.55,"h":41.59,"l":40.5,"n":963,"o":40.5,"t":"2025-07-14T04:00:00Z","v":40473,"vw":41.350216},{"c":40.64,"h":41.34,"l":40.4,"n":1428,"o":41.34,"t":"2025-07-15T04:00:00Z","v":46091,"vw":40.638301},{"c":41.08,"h":41.32,"l":40.26,"n":1259,"o":40.77,"t":"2025-07-16T04:00:00Z","v":35346,"vw":41.008379},{"c":41.59,"h":41.67,"l":41.255,"n":1776,"o":41.43,"t":"2025-07-17T04:00:00Z","v":42445,"vw":41.558883},{"c":41.27,"h":41.98,"l":41.04,"n":1324,"o":41.98,"t":"2025-07-18T04:00:00Z","v":32233,"vw":41.42789},{"c":41.95,"h":42.33,"l":41.47,"n":1191,"o":41.47,"t":"2025-07-21T04:00:00Z","v":29803,"vw":41.951091},{"c":40.71,"h":42.135,"l":40.4,"n":2303,"o":40.4,"t":"2025-07-22T04:00:00Z","v":94114,"vw":40.941732},{"c":41.66,"h":41.66,"l":40.62,"n":985,"o":41.36,"t":"2025-07-23T04:00:00Z","v":35560,"vw":41.367951},{"c":40.94,"h":41.465,"l":40.825,"n":1302,"o":41.2462,"t":"2025-07-24T04:00:00Z","v":31614,"vw":41.061475},{"c":40.42,"h":40.65,"l":40.12,"n":760,"o":40.12,"t":"2025-07-25T04:00:00Z","v":18947,"vw":40.421276},{"c":40.48,"h":40.5,"l":39.7301,"n":832,"o":40.41,"t":"2025-07-28T04:00:00Z","v":22874,"vw":40.350407},{"c":40.2,"h":40.83,"l":40.065,"n":1023,"o":40.75,"t":"2025-07-29T04:00:00Z","v":18320,"vw":40.300268},{"c":39.48,"h":40.59,"l":39.13,"n":1467,"o":40.23,"t":"2025-07-30T04:00:00Z","v":33319,"vw":39.688121},{"c":39.59,"h":39.81,"l":38.91,"n":1577,"o":39.02,"t":"2025-07-31T04:00:00Z","v":45486,"vw":39.473294},{"c":38.5,"h":39.35,"l":38,"n":1538,"o":39.35,"t":"2025-08-01T04:00:00Z","v":48774,"vw":38.414761},{"c":38.92,"h":39.1839,"l":38.24,"n":1048,"o":38.51,"t":"2025-08-04T04:00:00Z","v":30207,"vw":38.786214},{"c":38.89,"h":39.19,"l":38.44,"n":1001,"o":39.19,"t":"2025-08-05T04:00:00Z","v":34381,"vw":38.85192},{"c":38.96,"h":39.21,"l":38.74,"n":1848,"o":38.81,"t":"2025-08-06T04:00:00Z","v":61204,"vw":38.954112},{"c":38.69,"h":38.99,"l":38.0589,"n":981,"o":38.99,"t":"2025-08-07T04:00:00Z","v":25636,"vw":38.659611},{"c":39.11,"h":39.44,"l":38.74,"n":1071,"o":39.01,"t":"2025-08-08T04:00:00Z","v":32759,"vw":39.171811},{"c":38.99,"h":39.38,"l":38.7924,"n":1057,"o":39.01,"t":"2025-08-11T04:00:00Z","v":27814,"vw":39.033008},{"c":40.76,"h":40.85,"l":39.24,"n":1640,"o":39.37,"t":"2025-08-12T04:00:00Z","v":50285,"vw":40.372082},{"c":41.66,"h":41.66,"l":40.825,"n":1255,"o":41.18,"t":"2025-08-13T04:00:00Z","v":34342,"vw":41.540289},{"c":41.02,"h":41.36,"l":40.3501,"n":837,"o":41.31,"t":"2025-08-14T04:00:00Z","v":34426,"vw":40.980593},{"c":40.37,"h":41.28,"l":40.19,"n":1811,"o":41.28,"t":"2025-08-15T04:00:00Z","v":65860,"vw":40.518234},{"c":40.65,"h":40.83,"l":39.785,"n":1626,"o":40.17,"t":"2025-08-18T04:00:00Z","v":38028,"vw":40.501996},{"c":40.46,"h":40.71,"l":40.4,"n":958,"o":40.68,"t":"2025-08-19T04:00:00Z","v":22833,"vw":40.520768},{"c":40.73,"h":40.9,"l":39.95,"n":1144,"o":40.67,"t":"2025-08-20T04:00:00Z","v":38383,"vw":40.662057},{"c":40.65,"h":40.98,"l":40.52,"n":1100,"o":40.52,"t":"2025-08-21T04:00:00Z","v":30641,"vw":40.673877},{"c":42.96,"h":43.19,"l":40.595,"n":1828,"o":40.97,"t":"2025-08-22T04:00:00Z","v":50476,"vw":42.673909},{"c":42.58,"h":43.22,"l":42.58,"n":987,"o":42.95,"t":"2025-08-25T04:00:00Z","v":19087,"vw":42.671109},{"c":43.39,"h":43.475,"l":42.51,"n":1223,"o":42.51,"t":"2025-08-26T04:00:00Z","v":43965,"vw":43.306813},{"c":43.74,"h":43.74,"l":43.28,"n":1295,"o":43.32,"t":"2025-08-27T04:00:00Z","v":32519,"vw":43.635994},{"c":43.49,"h":44.02,"l":43.29,"n":987,"o":44.02,"t":"2025-08-28T04:00:00Z","v":29506,"vw":43.481224},{"c":43.86,"h":44.04,"l":43.52,"n":1009,"o":43.74,"t":"2025-08-29T04:00:00Z","v":24051,"vw":43.830832},{"c":43.32,"h":43.57,"l":42.96,"n":1229,"o":43.34,"t":"2025-09-02T04:00:00Z","v":27449,"vw":43.314497},{"c":43.14,"h":43.51,"l":43,"n":1245,"o":43.2,"t":"2025-09-03T04:00:00Z","v":28311,"vw":43.15156},{"c":44.03,"h":44.045,"l":43.26,"n":1349,"o":43.26,"t":"2025-09-04T04:00:00Z","v":31782,"vw":43.763655},{"c":43.48,"h":44.69,"l":43.2,"n":1940,"o":44.21,"t":"2025-09-05T04:00:00Z","v":37589,"vw":43.573839},{"c":43.63,"h":43.645,"l":42.84,"n":1938,"o":43.51,"t":"2025-09-08T04:00:00Z","v":31881,"vw":43.462064},{"c":42.91,"h":43.695,"l":42.91,"n":1353,"o":43.54,"t":"2025-09-09T04:00:00Z","v":33957,"vw":43.104765},{"c":43.2,"h":43.465,"l":42.95,"n":1452,"o":42.95,"t":"2025-09-10T04:00:00Z","v":29486,"vw":43.17554},{"c":43.71,"h":43.76,"l":43.13,"n":2160,"o":43.28,"t":"2025-09-11T04:00:00Z","v":33453,"vw":43.545552},{"c":43.28,"h":43.63,"l":42.99,"n":1406,"o":43.29,"t":"2025-09-12T04:00:00Z","v":26422,"vw":43.320202},{"c":43.52,"h":43.805,"l":43.265,"n":1964,"o":43.33,"t":"2025-09-15T04:00:00Z","v":53435,"vw":43.444897},{"c":43.07,"h":43.8,"l":42.52,"n":1306,"o":43.33,"t":"2025-09-16T04:00:00Z","v":36291,"vw":42.93948},{"c":43.44,"h":44.37,"l":43.01,"n":2260,"o":43.59,"t":"2025-09-17T04:00:00Z","v":68792,"vw":43.538934},{"c":43.74,"h":44.58,"l":43.545,"n":2442,"o":43.91,"t":"2025-09-18T04:00:00Z","v":125767,"vw":44.101318},{"c":43.33,"h":44.375,"l":43.32,"n":1870,"o":43.87,"t":"2025-09-19T04:00:00Z","v":219177,"vw":43.462112},{"c":43.02,"h":43.48,"l":42.85,"n":1978,"o":43.18,"t":"2025-09-22T04:00:00Z","v":55606,"vw":43.059691},{"c":43.01,"h":43.645,"l":42.88,"n":1839,"o":43.235,"t":"2025-09-23T04:00:00Z","v":40329,"vw":43.118195},{"c":43.01,"h":43.27,"l":42.62,"n":1717,"o":43.07,"t":"2025-09-24T04:00:00Z","v":35083,"vw":42.925152},{"c":42.51,"h":43.05,"l":42.27,"n":1553,"o":42.79,"t":"2025-09-25T04:00:00Z","v":30180,"vw":42.559107},{"c":42.62,"h":42.95,"l":42.43,"n":1514,"o":42.65,"t":"2025-09-26T04:00:00Z","v":31526,"vw":42.59593},{"c":41.74,"h":42.75,"l":41.455,"n":1560,"o":42.75,"t":"2025-09-29T04:00:00Z","v":53294,"vw":41.739246},{"c":41.79,"h":41.89,"l":41.28,"n":1292,"o":41.59,"t":"2025-09-30T04:00:00Z","v":53375,"vw":41.606351},{"c":41.75,"h":41.94,"l":41.155,"n":1684,"o":41.45,"t":"2025-10-01T04:00:00Z","v":59100,"vw":41.652305},{"c":41.79,"h":41.9,"l":41.15,"n":1871,"o":41.56,"t":"2025-10-02T04:00:00Z","v":64966,"vw":41.559465},{"c":42.3,"h":42.7,"l":41.97,"n":1921,"o":42.01,"t":"2025-10-03T04:00:00Z","v":57672,"vw":42.226489},{"c":43.06,"h":43.42,"l":42.385,"n":1949,"o":42.54,"t":"2025-10-06T04:00:00Z","v":64438,"vw":42.957841},{"c":42.67,"h":43.42,"l":42.63,"n":2197,"o":42.87,"t":"2025-10-07T04:00:00Z","v":60009,"vw":42.823182},{"c":42.6,"h":43.35,"l":42.315,"n":2376,"o":42.99,"t":"2025-10-08T04:00:00Z","v":59212,"vw":42.663357},{"c":42.25,"h":42.5,"l":41.98,"n":1983,"o":42.38,"t":"2025-10-09T04:00:00Z","v":54960,"vw":42.271666},{"c":40.78,"h":42.75,"l":40.73,"n":1860,"o":42.46,"t":"2025-10-10T04:00:00Z","v":68204,"vw":41.277516},{"c":41.105,"h":41.33,"l":40.64,"n":1660,"o":41.33,"t":"2025-10-13T04:00:00Z","v":40306,"vw":41.008794},{"c":42.55,"h":42.66,"l":40.66,"n":2190,"o":40.66,"t":"2025-10-14T04:00:00Z","v":58677,"vw":42.22139},{"c":41.46,"h":42.83,"l":41.31,"n":1692,"o":42.7,"t":"2025-10-15T04:00:00Z","v":48732,"vw":41.681677},{"c":39.47,"h":41.35,"l":39.21,"n":1560,"o":41.35,"t":"2025-10-16T04:00:00Z","v":41528,"vw":39.956732},{"c":39.97,"h":40.52,"l":39.17,"n":2841,"o":39.6,"t":"2025-10-17T04:00:00Z","v":54144,"vw":40.039354},{"c":40.99,"h":41.04,"l":40,"n":2249,"o":40.06,"t":"2025-10-20T04:00:00Z","v":45937,"vw":40.815566},{"c":40.17,"h":41.115,"l":38.27,"n":2597,"o":40.89,"t":"2025-10-21T04:00:00Z","v":46842,"vw":40.386067},{"c":40.98,"h":41.41,"l":40.06,"n":1755,"o":40.38,"t":"2025-10-22T04:00:00Z","v":40422,"vw":40.955306},{"c":40.68,"h":41.595,"l":40.365,"n":1592,"o":41.47,"t":"2025-10-23T04:00:00Z","v":40857,"vw":40.763132},{"c":41.36,"h":41.44,"l":40.71,"n":1118,"o":40.94,"t":"2025-10-24T04:00:00Z","v":45335,"vw":41.200169},{"c":40.33,"h":42.3,"l":40.3,"n":2754,"o":41.5,"t":"2025-10-27T04:00:00Z","v":59040,"vw":40.721017},{"c":40.62,"h":40.83,"l":40.31,"n":1268,"o":40.31,"t":"2025-10-28T04:00:00Z","v":28826,"vw":40.598848},{"c":39.42,"h":40.815,"l":38.945,"n":2093,"o":40.38,"t":"2025-10-29T04:00:00Z","v":60132,"vw":39.724568},{"c":39.2,"h":39.61,"l":39.19,"n":1414,"o":39.23,"t":"2025-10-30T04:00:00Z","v":22317,"vw":39.295055},{"c":38.9,"h":39.22,"l":38.6,"n":1034,"o":38.83,"t":"2025-10-31T04:00:00Z","v":36550,"vw":38.888595},{"c":39.39,"h":39.39,"l":38.55,"n":1320,"o":38.75,"t":"2025-11-03T05:00:00Z","v":45622,"vw":39.22022},{"c":39.48,"h":39.6199,"l":38.79,"n":1185,"o":39.13,"t":"2025-11-04T05:00:00Z","v":38697,"vw":39.359266},{"c":40.24,"h":40.35,"l":39.69,"n":1405,"o":39.69,"t":"2025-11-05T05:00:00Z","v":39784,"vw":40.12244},{"c":39.71,"h":40.2,"l":39.27,"n":1319,"o":39.89,"t":"2025-11-06T05:00:00Z","v":42028,"vw":39.749448},{"c":40.06,"h":40.18,"l":39.55,"n":2518,"o":39.79,"t":"2025-11-07T05:00:00Z","v":48046,"vw":39.961221},{"c":40.77,"h":40.96,"l":39.86,"n":1503,"o":40.48,"t":"2025-11-10T05:00:00Z","v":52024,"vw":40.676831},{"c":40.9,"h":41.33,"l":40.435,"n":1030,"o":40.92,"t":"2025-11-11T05:00:00Z","v":57242,"vw":40.940106},{"c":40.89,"h":41.26,"l":40.665,"n":1155,"o":40.85,"t":"2025-11-12T05:00:00Z","v":28754,"vw":40.904349},{"c":40.87,"h":41.23,"l":40.49,"n":2059,"o":40.83,"t":"2025-11-13T05:00:00Z","v":42028,"vw":40.86672},{"c":40.84,"h":40.895,"l":40,"n":1245,"o":40,"t":"2025-11-14T05:00:00Z","v":35083,"vw":40.661036},{"c":39.46,"h":40.82,"l":39.38,"n":1177,"o":40.73,"t":"2025-11-17T05:00:00Z","v":32566,"vw":39.728448},{"c":39.46,"h":39.906,"l":39.4,"n":3707,"o":39.885,"t":"2025-11-18T05:00:00Z","v":49577,"vw":39.596534},{"c":39.53,"h":39.87,"l":39.2401,"n":1588,"o":39.87,"t":"2025-11-19T05:00:00Z","v":39643,"vw":39.517819},{"c":40,"h":40.66,"l":39.8441,"n":3255,"o":40.05,"t":"2025-11-20T05:00:00Z","v":82437,"vw":40.125082},{"c":41.39,"h":41.655,"l":39.93,"n":2503,"o":39.93,"t":"2025-11-21T05:00:00Z","v":77383,"vw":40.856889},{"c":41.02,"h":41.67,"l":40.82,"n":1704,"o":41.34,"t":"2025-11-24T05:00:00Z","v":72164,"vw":41.052718},{"c":42.29,"h":42.47,"l":40.85,"n":2141,"o":40.96,"t":"2025-11-25T05:00:00Z","v":53416,"vw":42.08565},{"c":42.3,"h":42.5,"l":41.87,"n":1836,"o":42.09,"t":"2025-11-26T05:00:00Z","v":42538,"vw":42.209638},{"c":41.92,"h":42.5,"l":41.655,"n":732,"o":42.3,"t":"2025-11-28T05:00:00Z","v":21448,"vw":42.041861},{"c":41.78,"h":42.12,"l":41.2,"n":2038,"o":41.2,"t":"2025-12-01T05:00:00Z","v":52706,"vw":41.845506},{"c":42,"h":42.2276,"l":39.28,"n":1598,"o":42.17,"t":"2025-12-02T05:00:00Z","v":34539,"vw":42.038027},{"c":42.88,"h":42.91,"l":42.22,"n":1231,"o":42.23,"t":"2025-12-03T05:00:00Z","v":38452,"vw":42.782872},{"c":42.54,"h":43.17,"l":42.52,"n":2086,"o":42.8,"t":"2025-12-04T05:00:00Z","v":45951,"vw":42.75499},{"c":41.79,"h":42.5,"l":41.59,"n":2291,"o":42.39,"t":"2025-12-05T05:00:00Z","v":69076,"vw":41.837529},{"c":42.15,"h":42.4,"l":41.54,"n":2759,"o":41.93,"t":"2025-12-08T05:00:00Z","v":69636,"vw":42.082584},{"c":42.51,"h":42.8,"l":42.25,"n":1683,"o":42.26,"t":"2025-12-09T05:00:00Z","v":46358,"vw":42.56632},{"c":44.12,"h":44.355,"l":42.8939,"n":1693,"o":42.95,"t":"2025-12-10T05:00:00Z","v":73453,"vw":43.85272},{"c":44.39,"h":44.85,"l":43.94,"n":2405,"o":44.04,"t":"2025-12-11T05:00:00Z","v":82688,"vw":44.331226},{"c":44.92,"h":45,"l":43.8425,"n":2350,"o":44.5,"t":"2025-12-12T05:00:00Z","v":106035,"vw":44.665004},{"c":44.76,"h":45.63,"l":44.38,"n":2422,"o":45.38,"t":"2025-12-15T05:00:00Z","v":99738,"vw":44.866863},{"c":44.81,"h":45.17,"l":43.1801,"n":2714,"o":45.17,"t":"2025-12-16T05:00:00Z","v":71049,"vw":44.813703},{"c":44.87,"h":45.34,"l":44.62,"n":2136,"o":44.71,"t":"2025-12-17T05:00:00Z","v":58849,"vw":44.901038},{"c":45.11,"h":45.475,"l":44.9,"n":1944,"o":45.23,"t":"2025-12-18T05:00:00Z","v":55405,"vw":45.180961},{"c":43.8,"h":45.025,"l":43.53,"n":2124,"o":44.9,"t":"2025-12-19T05:00:00Z","v":146551,"vw":44.001723},{"c":43.55,"h":44.345,"l":43.41,"n":2355,"o":43.69,"t":"2025-12-22T05:00:00Z","v":53271,"vw":43.637776},{"c":43,"h":43.77,"l":43,"n":2047,"o":43.28,"t":"2025-12-23T05:00:00Z","v":53338,"vw":43.199955},{"c":42.86,"h":43.11,"l":42.535,"n":1406,"o":43.06,"t":"2025-12-24T05:00:00Z","v":26670,"vw":42.897149},{"c":42.62,"h":43.15,"l":42.55,"n":1718,"o":43.1,"t":"2025-12-26T05:00:00Z","v":40728,"vw":42.655143},{"c":42.72,"h":42.865,"l":42.18,"n":1911,"o":42.64,"t":"2025-12-29T05:00:00Z","v":61926,"vw":42.599019},{"c":42.5,"h":42.97,"l":42.15,"n":1976,"o":42.97,"t":"2025-12-30T05:00:00Z","v":54702,"vw":42.498296},{"c":42.57,"h":42.7099,"l":42.26,"n":1522,"o":42.5,"t":"2025-12-31T05:00:00Z","v":90607,"vw":42.500057},{"c":42.32,"h":43.21,"l":41.898,"n":2231,"o":43.21,"t":"2026-01-02T05:00:00Z","v":90697,"vw":42.25754},{"c":42.75,"h":43.56,"l":42.29,"n":2522,"o":42.32,"t":"2026-01-05T05:00:00Z","v":73828,"vw":43.044309},{"c":42.67,"h":42.71,"l":42.15,"n":2610,"o":42.55,"t":"2026-01-06T05:00:00Z","v":64988,"vw":42.510123},{"c":42.65,"h":43.405,"l":41.96,"n":1640,"o":42.69,"t":"2026-01-07T05:00:00Z","v":37569,"vw":42.543773},{"c":43.3,"h":43.64,"l":42.47,"n":1787,"o":42.47,"t":"2026-01-08T05:00:00Z","v":39008,"vw":43.307739},{"c":42.92,"h":44.63,"l":42.835,"n":1876,"o":43.23,"t":"2026-01-09T05:00:00Z","v":46229,"vw":43.131771},{"c":42.9,"h":43.03,"l":42.64,"n":1932,"o":42.66,"t":"2026-01-12T05:00:00Z","v":69180,"vw":42.897956},{"c":43.52,"h":43.59,"l":42.6,"n":3951,"o":42.87,"t":"2026-01-13T05:00:00Z","v":72851,"vw":43.295764},{"c":43.71,"h":43.89,"l":43.18,"n":1822,"o":43.62,"t":"2026-01-14T05:00:00Z","v":50529,"vw":43.673648},{"c":44.7,"h":44.94,"l":43.44,"n":2543,"o":43.44,"t":"2026-01-15T05:00:00Z","v":59847,"vw":44.690507},{"c":44.57,"h":45.18,"l":44.27,"n":4148,"o":44.63,"t":"2026-01-16T05:00:00Z","v":99486,"vw":44.654053},{"c":43.97,"h":44.6099,"l":43.9,"n":2218,"o":43.92,"t":"2026-01-20T05:00:00Z","v":48049,"vw":44.100243},{"c":45.98,"h":46,"l":44.115,"n":2264,"o":44.34,"t":"2026-01-21T05:00:00Z","v":64602,"vw":45.689387},{"c":46.14,"h":46.83,"l":44.3987,"n":2071,"o":45.89,"t":"2026-01-22T05:00:00Z","v":50398,"vw":46.230717},{"c":44.31,"h":45.9,"l":44,"n":2981,"o":45.9,"t":"2026-01-23T05:00:00Z","v":74336,"vw":44.586488},{"c":44.64,"h":44.95,"l":43.92,"n":3203,"o":44.23,"t":"2026-01-26T05:00:00Z","v":113870,"vw":44.446594},{"c":42.36,"h":43.97,"l":41.93,"n":4137,"o":43.31,"t":"2026-01-27T05:00:00Z","v":130302,"vw":42.572528},{"c":40.17,"h":41.92,"l":39.26,"n":5887,"o":41.55,"t":"2026-01-28T05:00:00Z","v":164686,"vw":40.108135},{"c":41.42,"h":41.53,"l":40.45,"n":4067,"o":40.46,"t":"2026-01-29T05:00:00Z","v":150760,"vw":41.312591},{"c":41.76,"h":42.02,"l":41.2,"n":2525,"o":41.21,"t":"2026-01-30T05:00:00Z","v":96866,"vw":41.74161},{"c":42.53,"h":42.9651,"l":41.34,"n":3960,"o":41.56,"t":"2026-02-02T05:00:00Z","v":85235,"vw":42.547336},{"c":42.84,"h":43.13,"l":42.065,"n":3870,"o":42.36,"t":"2026-02-03T05:00:00Z","v":75796,"vw":42.706117},{"c":43.25,"h":43.69,"l":42.585,"n":3113,"o":43.11,"t":"2026-02-04T05:00:00Z","v":56996,"vw":43.422243},{"c":43.3,"h":44.04,"l":43.07,"n":3414,"o":43.28,"t":"2026-02-05T05:00:00Z","v":93115,"vw":43.381446},{"c":43.51,"h":44.35,"l":42.82,"n":3087,"o":43.77,"t":"2026-02-06T05:00:00Z","v":74228,"vw":43.656563},{"c":43.17,"h":44.12,"l":43.055,"n":4475,"o":43.35,"t":"2026-02-09T05:00:00Z","v":123029,"vw":43.383613},{"c":42.66,"h":43.875,"l":42.52,"n":9358,"o":42.975,"t":"2026-02-10T05:00:00Z","v":165841,"vw":42.819251},{"c":42.52,"h":43.53,"l":42.195,"n":2909,"o":42.81,"t":"2026-02-11T05:00:00Z","v":117809,"vw":42.491921},{"c":42.74,"h":43.1,"l":41.882,"n":4549,"o":42.89,"t":"2026-02-12T05:00:00Z","v":94176,"vw":42.519586},{"c":42.82,"h":43.1,"l":42.37,"n":2580,"o":42.9,"t":"2026-02-13T05:00:00Z","v":84253,"vw":42.852454},{"c":42.92,"h":43.37,"l":42.6,"n":2056,"o":42.97,"t":"2026-02-17T05:00:00Z","v":56770,"vw":43.006562},{"c":42.29,"h":43.44,"l":42.12,"n":3147,"o":42.77,"t":"2026-02-18T05:00:00Z","v":95815,"vw":42.478304},{"c":42.53,"h":42.615,"l":41.94,"n":2220,"o":42.02,"t":"2026-02-19T05:00:00Z","v":51141,"vw":42.365813},{"c":42.99,"h":43.15,"l":42.495,"n":2338,"o":42.5,"t":"2026-02-20T05:00:00Z","v":70988,"vw":42.833554},{"c":41.88,"h":43.29,"l":41.61,"n":2632,"o":43.035,"t":"2026-02-23T05:00:00Z","v":71271,"vw":41.944886},{"c":42.15,"h":42.29,"l":41.565,"n":2559,"o":41.73,"t":"2026-02-24T05:00:00Z","v":84949,"vw":42.034695},{"c":43.56,"h":43.56,"l":42.45,"n":2644,"o":42.6,"t":"2026-02-25T05:00:00Z","v":73169,"vw":43.189464},{"c":43.38,"h":44.1375,"l":42.87,"n":2249,"o":43.68,"t":"2026-02-26T05:00:00Z","v":58816,"vw":43.360688},{"c":42.845,"h":43.47,"l":42.42,"n":3663,"o":43.34,"t":"2026-02-27T05:00:00Z","v":140630,"vw":42.836334},{"c":43.31,"h":43.89,"l":42.39,"n":3852,"o":42.5,"t":"2026-03-02T05:00:00Z","v":95618,"vw":43.462747},{"c":43.06,"h":43.49,"l":42.2,"n":3493,"o":42.6,"t":"2026-03-03T05:00:00Z","v":86981,"vw":42.94781},{"c":43.33,"h":43.765,"l":43.03,"n":2468,"o":43.43,"t":"2026-03-04T05:00:00Z","v":74764,"vw":43.358483},{"c":42.48,"h":43.815,"l":42.395,"n":2209,"o":43.01,"t":"2026-03-05T05:00:00Z","v":50504,"vw":42.662745},{"c":42.76,"h":42.8,"l":40.9002,"n":2786,"o":41.64,"t":"2026-03-06T05:00:00Z","v":105767,"vw":42.231739},{"c":42.54,"h":42.8,"l":41.3701,"n":5448,"o":42,"t":"2026-03-09T04:00:00Z","v":207814,"vw":42.060165},{"c":42.335,"h":42.9,"l":41.75,"n":3490,"o":42.2,"t":"2026-03-10T04:00:00Z","v":94466,"vw":42.382504},{"c":41.99,"h":42.53,"l":41.465,"n":3155,"o":42.33,"t":"2026-03-11T04:00:00Z","v":148211,"vw":41.801586},{"c":42.33,"h":42.39,"l":41.2725,"n":3677,"o":41.32,"t":"2026-03-12T04:00:00Z","v":148847,"vw":41.910447},{"c":42.24,"h":42.885,"l":41.92,"n":2537,"o":42.6,"t":"2026-03-13T04:00:00Z","v":76685,"vw":42.18254},{"c":42.64,"h":42.83,"l":42.25,"n":2912,"o":42.49,"t":"2026-03-16T04:00:00Z","v":78768,"vw":42.61938},{"c":42.13,"h":43.04,"l":41.98,"n":3764,"o":42.8,"t":"2026-03-17T04:00:00Z","v":101615,"vw":42.236863},{"c":41.57,"h":42.3975,"l":41.21,"n":3189,"o":41.96,"t":"2026-03-18T04:00:00Z","v":117345,"vw":41.6054},{"c":42.17,"h":42.38,"l":41.04,"n":4092,"o":41.45,"t":"2026-03-19T04:00:00Z","v":163816,"vw":41.879987},{"c":41.88,"h":42.32,"l":41.585,"n":4636,"o":42.09,"t":"2026-03-20T04:00:00Z","v":592253,"vw":41.895065},{"c":42.92,"h":43.5125,"l":42.72,"n":4542,"o":42.78,"t":"2026-03-23T04:00:00Z","v":128591,"vw":43.131274},{"c":43.02,"h":43.74,"l":42.25,"n":5618,"o":42.34,"t":"2026-03-24T04:00:00Z","v":119217,"vw":43.011542},{"c":42.93,"h":43.42,"l":42.81,"n":3063,"o":43.36,"t":"2026-03-25T04:00:00Z","v":85612,"vw":42.995014},{"c":43.37,"h":43.42,"l":42.27,"n":2746,"o":42.69,"t":"2026-03-26T04:00:00Z","v":77036,"vw":43.241366},{"c":43.02,"h":43.155,"l":42.78,"n":2158,"o":43.09,"t":"2026-03-27T04:00:00Z","v":74251,"vw":43.013763},{"c":43.32,"h":43.49,"l":42.99,"n":3575,"o":43.25,"t":"2026-03-30T04:00:00Z","v":108486,"vw":43.323622},{"c":43.46,"h":43.79,"l":43.08,"n":2905,"o":43.6,"t":"2026-03-31T04:00:00Z","v":101560,"vw":43.462091},{"c":43.83,"h":44.315,"l":43.46,"n":2661,"o":43.46,"t":"2026-04-01T04:00:00Z","v":88733,"vw":43.973441},{"c":44.21,"h":44.33,"l":42.9,"n":3070,"o":43.2,"t":"2026-04-02T04:00:00Z","v":80502,"vw":43.891187},{"c":44.68,"h":44.84,"l":42.9705,"n":2888,"o":44.02,"t":"2026-04-06T04:00:00Z","v":47437,"vw":44.396714},{"c":45.31,"h":45.38,"l":44.62,"n":3603,"o":44.63,"t":"2026-04-07T04:00:00Z","v":176214,"vw":45.138614},{"c":45.87,"h":46.39,"l":45.195,"n":5985,"o":45.95,"t":"2026-04-08T04:00:00Z","v":268478,"vw":45.666683},{"c":46.77,"h":46.915,"l":45.73,"n":3295,"o":45.77,"t":"2026-04-09T04:00:00Z","v":124178,"vw":46.567703},{"c":46.41,"h":47,"l":45.965,"n":7044,"o":46.57,"t":"2026-04-10T04:00:00Z","v":104231,"vw":46.292324},{"c":46.71,"h":46.905,"l":46.245,"n":2406,"o":46.47,"t":"2026-04-13T04:00:00Z","v":60296,"vw":46.626565},{"c":46.59,"h":46.715,"l":45.99,"n":4095,"o":46.63,"t":"2026-04-14T04:00:00Z","v":73408,"vw":46.546861},{"c":46.43,"h":46.75,"l":46.185,"n":2244,"o":46.57,"t":"2026-04-15T04:00:00Z","v":60223,"vw":46.403962},{"c":46.06,"h":46.46,"l":45.965,"n":2211,"o":46.25,"t":"2026-04-16T04:00:00Z","v":69253,"vw":46.092031},{"c":46.83,"h":47.69,"l":46.49,"n":3170,"o":46.61,"t":"2026-04-17T04:00:00Z","v":123476,"vw":47.087415},{"c":46.9,"h":48.78,"l":44.365,"n":2973,"o":47.3,"t":"2026-04-20T04:00:00Z","v":74773,"vw":47.137286},{"c":46.24,"h":48.72,"l":45.97,"n":3076,"o":47.01,"t":"2026-04-21T04:00:00Z","v":106165,"vw":46.508268},{"c":45.47,"h":47.14,"l":45.265,"n":4986,"o":46.38,"t":"2026-04-22T04:00:00Z","v":124967,"vw":45.802831},{"c":46.29,"h":46.31,"l":45.29,"n":2768,"o":45.58,"t":"2026-04-23T04:00:00Z","v":101696,"vw":46.104747},{"c":46.15,"h":46.42,"l":45.8301,"n":2346,"o":46.06,"t":"2026-04-24T04:00:00Z","v":75025,"vw":46.13577},{"c":46.57,"h":46.92,"l":46.07,"n":2208,"o":46.07,"t":"2026-04-27T04:00:00Z","v":64483,"vw":46.588235},{"c":47.34,"h":47.705,"l":46.7175,"n":2554,"o":46.76,"t":"2026-04-28T04:00:00Z","v":74782,"vw":47.257142},{"c":46.07,"h":47.05,"l":45.66,"n":3361,"o":47.05,"t":"2026-04-29T04:00:00Z","v":94565,"vw":46.368132},{"c":46.17,"h":46.5,"l":45.81,"n":1563,"o":45.81,"t":"2026-04-30T04:00:00Z","v":47095,"vw":46.208514},{"c":46.57,"h":46.85,"l":45.71,"n":1844,"o":46.2,"t":"2026-05-01T04:00:00Z","v":59460,"vw":46.610026},{"c":45.8,"h":46.75,"l":43.95,"n":2605,"o":46.35,"t":"2026-05-04T04:00:00Z","v":59253,"vw":45.921201},{"c":46.47,"h":46.655,"l":46.07,"n":2716,"o":46.07,"t":"2026-05-05T04:00:00Z","v":43176,"vw":46.468349},{"c":46.605,"h":47.42,"l":46.46,"n":2629,"o":46.93,"t":"2026-05-06T04:00:00Z","v":85540,"vw":46.707891},{"c":46.59,"h":47.1025,"l":46.435,"n":2506,"o":46.79,"t":"2026-05-07T04:00:00Z","v":82622,"vw":46.736762},{"c":46.82,"h":46.85,"l":46.275,"n":2081,"o":46.59,"t":"2026-05-08T04:00:00Z","v":61602,"vw":46.631061},{"c":46.15,"h":47.02,"l":46.09,"n":2148,"o":46.98,"t":"2026-05-11T04:00:00Z","v":43581,"vw":46.249139},{"c":45.95,"h":46.325,"l":45.39,"n":2813,"o":46.18,"t":"2026-05-12T04:00:00Z","v":55874,"vw":45.896587},{"c":45.83,"h":46.29,"l":45.55,"n":3195,"o":45.95,"t":"2026-05-13T04:00:00Z","v":71224,"vw":45.799621},{"c":46.14,"h":46.415,"l":46.05,"n":2047,"o":46.06,"t":"2026-05-14T04:00:00Z","v":55041,"vw":46.157887},{"c":45.46,"h":45.9,"l":45.23,"n":1703,"o":45.9,"t":"2026-05-15T04:00:00Z","v":51880,"vw":45.46212},{"c":45.96,"h":46.15,"l":45.3,"n":1898,"o":45.3,"t":"2026-05-18T04:00:00Z","v":53549,"vw":45.930254},{"c":45.99,"h":46.3,"l":45.74,"n":2478,"o":46.04,"t":"2026-05-19T04:00:00Z","v":78790,"vw":46.021275},{"c":46.49,"h":46.96,"l":46.03,"n":2262,"o":46.03,"t":"2026-05-20T04:00:00Z","v":68380,"vw":46.433572},{"c":46.68,"h":46.82,"l":45.47,"n":2131,"o":46.49,"t":"2026-05-21T04:00:00Z","v":61785,"vw":46.331606},{"c":46.41,"h":47.17,"l":46.19,"n":2394,"o":46.84,"t":"2026-05-22T04:00:00Z","v":76270,"vw":46.537263},{"c":46.45,"h":46.96,"l":45.99,"n":2893,"o":46.48,"t":"2026-05-26T04:00:00Z","v":121544,"vw":46.494017},{"c":46.53,"h":46.74,"l":46.07,"n":2490,"o":46.25,"t":"2026-05-27T04:00:00Z","v":68822,"vw":46.365241},{"c":46.03,"h":46.67,"l":45.9,"n":2163,"o":46.39,"t":"2026-05-28T04:00:00Z","v":86906,"vw":46.297557},{"c":45.64,"h":46.2725,"l":45.59,"n":2481,"o":46.23,"t":"2026-05-29T04:00:00Z","v":115076,"vw":45.711553},{"c":44.59,"h":45.75,"l":44.27,"n":2229,"o":45.07,"t":"2026-06-01T04:00:00Z","v":49549,"vw":44.589737},{"c":44.89,"h":45.01,"l":44.34,"n":3142,"o":44.35,"t":"2026-06-02T04:00:00Z","v":86861,"vw":44.841013},{"c":43.63,"h":44.88,"l":43.57,"n":2895,"o":44.6,"t":"2026-06-03T04:00:00Z","v":62299,"vw":43.823037},{"c":44.25,"h":45.15,"l":44.09,"n":3427,"o":44.18,"t":"2026-06-04T04:00:00Z","v":123165,"vw":44.388627},{"c":45.34,"h":45.7,"l":44.25,"n":2832,"o":44.25,"t":"2026-06-05T04:00:00Z","v":91660,"vw":45.148928},{"c":45.25,"h":45.9,"l":45.07,"n":2075,"o":45.36,"t":"2026-06-08T04:00:00Z","v":45725,"vw":45.352043},{"c":45.62,"h":46.585,"l":45.54,"n":2066,"o":45.55,"t":"2026-06-09T04:00:00Z","v":54400,"vw":45.829462},{"c":46.31,"h":46.62,"l":45.62,"n":2397,"o":45.95,"t":"2026-06-10T04:00:00Z","v":67072,"vw":46.288635},{"c":46.36,"h":47.31,"l":45.805,"n":2704,"o":46.49,"t":"2026-06-11T04:00:00Z","v":84413,"vw":46.375377},{"c":47.12,"h":47.32,"l":45.97,"n":2703,"o":46.28,"t":"2026-06-12T04:00:00Z","v":98151,"vw":47.05086},{"c":46.27,"h":48.15,"l":46.1,"n":3539,"o":47.3,"t":"2026-06-15T04:00:00Z","v":99670,"vw":46.574179},{"c":46.4,"h":46.98,"l":45.2723,"n":3184,"o":46.98,"t":"2026-06-16T04:00:00Z","v":120165,"vw":46.353206},{"c":46.57,"h":46.97,"l":45.9,"n":4000,"o":46.21,"t":"2026-06-17T04:00:00Z","v":143350,"vw":46.527366},{"c":47.48,"h":47.8,"l":46.1,"n":2998,"o":47.11,"t":"2026-06-18T04:00:00Z","v":354201,"vw":47.400532},{"c":46.86,"h":47.9,"l":46.56,"n":2296,"o":47.36,"t":"2026-06-22T04:00:00Z","v":86428,"vw":46.91792},{"c":48.07,"h":48.17,"l":46.66,"n":2828,"o":47.05,"t":"2026-06-23T04:00:00Z","v":80052,"vw":47.712218},{"c":48.56,"h":48.77,"l":48.1,"n":2788,"o":48.48,"t":"2026-06-24T04:00:00Z","v":91304,"vw":48.493651},{"c":48.57,"h":49.5,"l":48.245,"n":3323,"o":49.5,"t":"2026-06-25T04:00:00Z","v":92644,"vw":48.575497},{"c":49.98,"h":51.04,"l":48.35,"n":3514,"o":48.75,"t":"2026-06-26T04:00:00Z","v":469154,"vw":49.825917},{"c":49.66,"h":50.25,"l":48.99,"n":3632,"o":49.8,"t":"2026-06-29T04:00:00Z","v":99441,"vw":49.484341},{"c":49.42,"h":49.82,"l":48.82,"n":3089,"o":49.64,"t":"2026-06-30T04:00:00Z","v":84883,"vw":49.489764},{"c":50.27,"h":50.68,"l":49.065,"n":3625,"o":49.62,"t":"2026-07-01T04:00:00Z","v":96526,"vw":50.05119},{"c":49.63,"h":50.7,"l":49.16,"n":3449,"o":50.51,"t":"2026-07-02T04:00:00Z","v":108389,"vw":49.847633},{"c":49.52,"h":50.6,"l":49.31,"n":3109,"o":49.7,"t":"2026-07-06T04:00:00Z","v":66976,"vw":49.677735},{"c":49.05,"h":52.1,"l":48.2782,"n":3212,"o":49.96,"t":"2026-07-07T04:00:00Z","v":71201,"vw":49.451673},{"c":48.12,"h":48.84,"l":47.63,"n":3546,"o":48.84,"t":"2026-07-08T04:00:00Z","v":90141,"vw":48.180244},{"c":49.32,"h":49.33,"l":48.15,"n":2536,"o":48.28,"t":"2026-07-09T04:00:00Z","v":63491,"vw":48.966717},{"c":49.62,"h":49.73,"l":48.81,"n":2634,"o":49.15,"t":"2026-07-10T04:00:00Z","v":63114,"vw":49.407372},{"c":49.65,"h":50,"l":49.07,"n":2641,"o":49.62,"t":"2026-07-13T04:00:00Z","v":64440,"vw":49.670891},{"c":49.34,"h":50.03,"l":49.21,"n":2775,"o":49.74,"t":"2026-07-14T04:00:00Z","v":76356,"vw":49.552636},{"c":49.75,"h":49.97,"l":49.17,"n":2705,"o":49.34,"t":"2026-07-15T04:00:00Z","v":59032,"vw":49.757022},{"c":51.28,"h":51.455,"l":49.35,"n":2535,"o":49.35,"t":"2026-07-16T04:00:00Z","v":58241,"vw":51.180445},{"c":50.36,"h":51.36,"l":49.99,"n":3948,"o":50.98,"t":"2026-07-17T04:00:00Z","v":76570,"vw":50.548279},{"c":49.93,"h":50.995,"l":49.74,"n":4572,"o":50.29,"t":"2026-07-20T04:00:00Z","v":141372,"vw":50.129904},{"c":51.83,"h":52.2,"l":50.18,"n":4591,"o":50.82,"t":"2026-07-21T04:00:00Z","v":166146,"vw":51.277623},{"c":50.93,"h":52.22,"l":50.38,"n":4154,"o":52.22,"t":"2026-07-22T04:00:00Z","v":177637,"vw":50.961402},{"c":50.95,"h":51.03,"l":49.525,"n":4201,"o":50.35,"t":"2026-07-23T04:00:00Z","v":84561,"vw":50.579682},{"c":51.6,"h":52.025,"l":50.66,"n":2550,"o":51.03,"t":"2026-07-24T04:00:00Z","v":59674,"vw":51.703999},{"c":52.07,"h":52.49,"l":51.685,"n":2714,"o":52.01,"t":"2026-07-27T04:00:00Z","v":81824,"vw":52.062571},{"c":52.84,"h":53.42,"l":51.81,"n":2989,"o":52.24,"t":"2026-07-28T04:00:00Z","v":83858,"vw":52.920232},{"c":52.46,"h":53.09,"l":50.62,"n":3233,"o":52.42,"t":"2026-07-29T04:00:00Z","v":88084,"vw":52.526268},{"c":51.58,"h":53.14,"l":51.54,"n":3374,"o":52.38,"t":"2026-07-30T04:00:00Z","v":104158,"vw":52.234404},{"c":51.87,"h":52.05,"l":51.01,"n":2435,"o":51.35,"t":"2026-07-31T04:00:00Z","v":48751,"vw":51.777681},{"c":52.46,"h":52.775,"l":51.97,"n":3418,"o":52.38,"t":"2026-08-03T04:00:00Z","v":94297,"vw":52.45821},{"c":52.69,"h":53.1,"l":52.025,"n":3029,"o":52.36,"t":"2026-08-04T04:00:00Z","v":74045,"vw":52.713558},{"c":52.3,"h":53.1,"l":52.14,"n":2630,"o":52.69,"t":"2026-08-05T04:00:00Z","v":144962,"vw":52.582322},{"c":52.26,"h":53.6,"l":52.05,"n":3538,"o":52.7,"t":"2026-08-06T04:00:00Z","v":77018,"vw":52.526555},{"c":52.01,"h":52.31,"l":50.9814,"n":2862,"o":52.18,"t":"2026-08-07T04:00:00Z","v":61517,"vw":51.95035},{"c":51.5,"h":52.16,"l":51.25,"n":2164,"o":51.56,"t":"2026-08-10T04:00:00Z","v":44686,"vw":51.53038},{"c":51.9,"h":52.195,"l":51.465,"n":1646,"o":51.65,"t":"2026-08-11T04:00:00Z","v":47881,"vw":51.924268},{"c":52.33,"h":52.6727,"l":51.94,"n":2520,"o":51.94,"t":"2026-08-12T04:00:00Z","v":57362,"vw":52.331397},{"c":52.49,"h":53.455,"l":52.29,"n":2763,"o":52.44,"t":"2026-08-13T04:00:00Z","v":54355,"vw":52.515614},{"c":52.49,"h":52.715,"l":51.9067,"n":2171,"o":52.48,"t":"2026-08-14T04:00:00Z","v":61625,"vw":52.365912},{"c":51.97,"h":53.1199,"l":51.96,"n":4109,"o":52.29,"t":"2026-08-17T04:00:00Z","v":63804,"vw":52.144598},{"c":51.97,"h":52.44,"l":51.68,"n":2971,"o":52.16,"t":"2026-08-18T04:00:00Z","v":68192,"vw":51.942138},{"c":50.99,"h":52.4,"l":50.91,"n":4067,"o":51.97,"t":"2026-08-19T04:00:00Z","v":78343,"vw":51.20012},{"c":51.34,"h":51.485,"l":50.63,"n":3856,"o":50.75,"t":"2026-08-20T04:00:00Z","v":80859,"vw":51.186882},{"c":51.33,"h":51.85,"l":50.86,"n":3775,"o":51.49,"t":"2026-08-21T04:00:00Z","v":81304,"vw":51.289109},{"c":51.61,"h":51.94,"l":51.4,"n":3230,"o":51.59,"t":"2026-08-24T04:00:00Z","v":46911,"vw":51.652098},{"c":51.15,"h":51.95,"l":50.92,"n":2996,"o":51.64,"t":"2026-08-25T04:00:00Z","v":42536,"vw":51.204322},{"c":51.08,"h":51.265,"l":50.72,"n":2757,"o":51.12,"t":"2026-08-26T04:00:00Z","v":47959,"vw":51.074836},{"c":51.18,"h":51.27,"l":50.26,"n":3892,"o":50.8,"t":"2026-08-27T04:00:00Z","v":38673,"vw":51.093541},{"c":51.34,"h":51.805,"l":50.85,"n":3857,"o":51.35,"t":"2026-08-28T04:00:00Z","v":54008,"vw":51.375983},{"c":50.48,"h":51.35,"l":50.44,"n":1603,"o":51.35,"t":"2026-08-31T04:00:00Z","v":78849,"vw":50.559623},{"c":50.14,"h":50.8,"l":49.74,"n":2876,"o":50.29,"t":"2026-09-01T04:00:00Z","v":87884,"vw":50.18647},{"c":50.98,"h":51.33,"l":50.41,"n":2517,"o":50.41,"t":"2026-09-02T04:00:00Z","v":65342,"vw":51.02286},{"c":51.46,"h":52.66,"l":51.19,"n":2528,"o":51.43,"t":"2026-09-03T04:00:00Z","v":55062,"vw":51.532604},{"c":51.84,"h":52.03,"l":51.24,"n":2237,"o":51.24,"t":"2026-09-04T04:00:00Z","v":51704,"vw":51.793181},{"c":50.67,"h":51.52,"l":50.605,"n":2072,"o":51.52,"t":"2026-09-08T04:00:00Z","v":61513,"vw":50.812845},{"c":50.52,"h":50.52,"l":49.755,"n":2054,"o":50.37,"t":"2026-09-09T04:00:00Z","v":63191,"vw":50.314085},{"c":50.72,"h":50.74,"l":49.7,"n":2512,"o":50.44,"t":"2026-09-10T04:00:00Z","v":82291,"vw":50.445082},{"c":50.7,"h":51.56,"l":50.16,"n":2536,"o":51.3,"t":"2026-09-11T04:00:00Z","v":67809,"vw":50.694357},{"c":50.59,"h":51.05,"l":50.36,"n":2342,"o":50.61,"t":"2026-09-14T04:00:00Z","v":60761,"vw":50.681454},{"c":50.58,"h":51,"l":50.09,"n":2384,"o":50.58,"t":"2026-09-15T04:00:00Z","v":67581,"vw":50.558056},{"c":50.14,"h":50.685,"l":49.32,"n":4122,"o":50.66,"t":"2026-09-16T04:00:00Z","v":107038,"vw":50.13381},{"c":50.19,"h":50.44,"l":49.76,"n":2865,"o":50.44,"t":"2026-09-17T04:00:00Z","v":85210,"vw":50.160677},{"c":50.09,"h":50.21,"l":48.98,"n":2261,"o":49.95,"t":"2026-09-18T04:00:00Z","v":164717,"vw":50.018408},{"c":50.19,"h":50.685,"l":50.06,"n":2595,"o":50.27,"t":"2026-09-21T04:00:00Z","v":72295,"vw":50.23636},{"c":49.73,"h":50.75,"l":49.73,"n":2868,"o":50.47,"t":"2026-09-22T04:00:00Z","v":77285,"vw":49.908126},{"c":48.75,"h":49.95,"l":48.63,"n":2851,"o":49.72,"t":"2026-09-23T04:00:00Z","v":94531,"vw":49.154441},{"c":49.31,"h":49.6,"l":48.89,"n":2573,"o":48.89,"t":"2026-09-24T04:00:00Z","v":66291,"vw":49.30885},{"c":49.86,"h":49.9,"l":49.3,"n":2469,"o":49.31,"t":"2026-09-25T04:00:00Z","v":59064,"vw":49.771257},{"c":49.24,"h":50.01,"l":49.15,"n":2063,"o":49.63,"t":"2026-09-28T04:00:00Z","v":118799,"vw":49.262732},{"c":48.84,"h":49.425,"l":48.55,"n":2435,"o":49.4,"t":"2026-09-29T04:00:00Z","v":78839,"vw":48.859604},{"c":48.33,"h":48.96,"l":48.0901,"n":1920,"o":48.83,"t":"2026-09-30T04:00:00Z","v":72067,"vw":48.327138},{"c":48.8,"h":48.8,"l":47.75,"n":2379,"o":48.33,"t":"2026-10-01T04:00:00Z","v":96215,"vw":48.449823},{"c":49.66,"h":49.72,"l":49.17,"n":3044,"o":49.2,"t":"2026-10-02T04:00:00Z","v":54189,"vw":49.549055},{"c":49.31,"h":49.85,"l":49.18,"n":2326,"o":49.75,"t":"2026-10-05T04:00:00Z","v":50517,"vw":49.333388},{"c":49.26,"h":49.72,"l":49.22,"n":1752,"o":49.52,"t":"2026-10-06T04:00:00Z","v":43505,"vw":49.342736},{"c":48.78,"h":49.035,"l":48.61,"n":2845,"o":48.89,"t":"2026-10-07T04:00:00Z","v":99206,"vw":48.787385},{"c":48.61,"h":49.32,"l":48.51,"n":2407,"o":48.53,"t":"2026-10-08T04:00:00Z","v":81493,"vw":48.751542},{"c":48.1,"h":48.8,"l":48.04,"n":2572,"o":48.51,"t":"2026-10-09T04:00:00Z","v":85516,"vw":48.181807},{"c":48.39,"h":48.89,"l":48.06,"n":2839,"o":48.06,"t":"2026-10-12T04:00:00Z","v":91183,"vw":48.45897},{"c":48.17,"h":48.5375,"l":48.03,"n":3074,"o":48.52,"t":"2026-10-13T04:00:00Z","v":120055,"vw":48.215898},{"c":48.66,"h":48.74,"l":47.51,"n":3514,"o":47.85,"t":"2026-10-14T04:00:00Z","v":107966,"vw":48.468154},{"c":48.88,"h":49.56,"l":48.6475,"n":2045,"o":49.01,"t":"2026-10-15T04:00:00Z","v":63183,"vw":48.960815},{"c":49.08,"h":50.025,"l":48.97,"n":3034,"o":49.03,"t":"2026-10-16T04:00:00Z","v":89093,"vw":49.223598},{"c":48.63,"h":49.17,"l":48.46,"n":1748,"o":49.14,"t":"2026-10-19T04:00:00Z","v":65665,"vw":48.687536},{"c":49.41,"h":50.49,"l":48.83,"n":2460,"o":48.83,"t":"2026-10-20T04:00:00Z","v":83110,"vw":49.638298},{"c":49.54,"h":49.99,"l":49.29,"n":2509,"o":49.78,"t":"2026-10-21T04:00:00Z","v":83152,"vw":49.54428},{"c":50.49,"h":50.92,"l":49.54,"n":2842,"o":49.54,"t":"2026-10-22T04:00:00Z","v":93909,"vw":50.475195}],"volatilityBars":[{"c":50.48,"h":50.48,"l":50.48,"n":1,"o":50.48,"t":"2026-09-21T08:00:00Z","v":100,"vw":50.48},{"c":50.315,"h":50.685,"l":50.23,"n":35,"o":50.27,"t":"2026-09-21T13:30:00Z","v":1605,"vw":50.319227},{"c":50.43,"h":50.43,"l":50.43,"n":7,"o":50.43,"t":"2026-09-21T14:00:00Z","v":477,"vw":50.43},{"c":50.17,"h":50.27,"l":50.071,"n":89,"o":50.27,"t":"2026-09-21T14:30:00Z","v":3779,"vw":50.225091},{"c":50.145,"h":50.145,"l":50.06,"n":11,"o":50.145,"t":"2026-09-21T14:45:00Z","v":749,"vw":50.120714},{"c":50.27,"h":50.27,"l":50.15,"n":34,"o":50.26,"t":"2026-09-21T15:00:00Z","v":1156,"vw":50.222022},{"c":50.28,"h":50.31,"l":50.28,"n":12,"o":50.2944,"t":"2026-09-21T15:30:00Z","v":834,"vw":50.29247},{"c":50.28,"h":50.35,"l":50.28,"n":60,"o":50.29,"t":"2026-09-21T15:45:00Z","v":1572,"vw":50.314615},{"c":50.34,"h":50.34,"l":50.24,"n":45,"o":50.24,"t":"2026-09-21T16:00:00Z","v":1517,"vw":50.288567},{"c":50.33,"h":50.35,"l":50.25,"n":48,"o":50.28,"t":"2026-09-21T16:15:00Z","v":1588,"vw":50.317332},{"c":50.3,"h":50.37,"l":50.3,"n":22,"o":50.37,"t":"2026-09-21T16:30:00Z","v":352,"vw":50.329167},{"c":50.27,"h":50.27,"l":50.27,"n":23,"o":50.27,"t":"2026-09-21T16:45:00Z","v":411,"vw":50.27},{"c":50.26,"h":50.26,"l":50.26,"n":10,"o":50.26,"t":"2026-09-21T17:15:00Z","v":192,"vw":50.26},{"c":50.17,"h":50.18,"l":50.17,"n":19,"o":50.18,"t":"2026-09-21T17:30:00Z","v":251,"vw":50.175},{"c":50.09,"h":50.21,"l":50.08,"n":102,"o":50.135,"t":"2026-09-21T17:45:00Z","v":5388,"vw":50.115902},{"c":50.21,"h":50.21,"l":50.14,"n":17,"o":50.14,"t":"2026-09-21T18:00:00Z","v":1060,"vw":50.178},{"c":50.35,"h":50.35,"l":50.22,"n":51,"o":50.22,"t":"2026-09-21T18:15:00Z","v":835,"vw":50.271667},{"c":50.28,"h":50.28,"l":50.25,"n":44,"o":50.26,"t":"2026-09-21T18:30:00Z","v":1926,"vw":50.256868},{"c":50.32,"h":50.41,"l":50.32,"n":87,"o":50.32,"t":"2026-09-21T18:45:00Z","v":2417,"vw":50.352693},{"c":50.375,"h":50.45,"l":50.37,"n":33,"o":50.45,"t":"2026-09-21T19:00:00Z","v":1196,"vw":50.389644},{"c":50.36,"h":50.36,"l":50.31,"n":81,"o":50.34,"t":"2026-09-21T19:15:00Z","v":1945,"vw":50.334522},{"c":50.405,"h":50.405,"l":50.31,"n":116,"o":50.32,"t":"2026-09-21T19:30:00Z","v":3563,"vw":50.351124},{"c":50.25,"h":50.51,"l":50.18,"n":440,"o":50.44,"t":"2026-09-21T19:45:00Z","v":12316,"vw":50.317547},{"c":50.19,"h":50.19,"l":50.19,"n":12,"o":50.19,"t":"2026-09-21T20:00:00Z","v":14549,"vw":50.19},{"c":50.2,"h":50.56,"l":50.02,"n":96,"o":50.47,"t":"2026-09-22T13:30:00Z","v":3012,"vw":50.381418},{"c":50.26,"h":50.26,"l":50.26,"n":39,"o":50.26,"t":"2026-09-22T13:45:00Z","v":1270,"vw":50.26},{"c":50.465,"h":50.75,"l":50.465,"n":10,"o":50.75,"t":"2026-09-22T14:00:00Z","v":643,"vw":50.687142},{"c":50.25,"h":50.32,"l":50.24,"n":66,"o":50.32,"t":"2026-09-22T14:15:00Z","v":2824,"vw":50.264243},{"c":49.76,"h":49.88,"l":49.76,"n":76,"o":49.88,"t":"2026-09-22T14:45:00Z","v":2088,"vw":49.859048},{"c":50.09,"h":50.095,"l":50.09,"n":16,"o":50.095,"t":"2026-09-22T15:00:00Z","v":2439,"vw":50.094175},{"c":49.98,"h":50.08,"l":49.94,"n":135,"o":49.96,"t":"2026-09-22T15:15:00Z","v":3545,"vw":50.027908},{"c":50.01,"h":50.01,"l":49.7399,"n":20,"o":49.7399,"t":"2026-09-22T15:30:00Z","v":1164,"vw":49.921006},{"c":50.08,"h":50.08,"l":50,"n":33,"o":50,"t":"2026-09-22T15:45:00Z","v":980,"vw":50.0275},{"c":50.06,"h":50.15,"l":50.06,"n":45,"o":50.15,"t":"2026-09-22T16:15:00Z","v":1069,"vw":50.096885},{"c":49.98,"h":49.98,"l":49.98,"n":25,"o":49.98,"t":"2026-09-22T16:30:00Z","v":446,"vw":49.98},{"c":50.07,"h":50.09,"l":49.95,"n":36,"o":49.95,"t":"2026-09-22T16:45:00Z","v":640,"vw":50.036667},{"c":50.05,"h":50.05,"l":50.05,"n":13,"o":50.05,"t":"2026-09-22T17:00:00Z","v":269,"vw":50.05},{"c":49.99,"h":50.095,"l":49.99,"n":37,"o":50.095,"t":"2026-09-22T17:15:00Z","v":710,"vw":50.075114},{"c":50.04,"h":50.04,"l":50,"n":5,"o":50.01,"t":"2026-09-22T17:30:00Z","v":542,"vw":50.012},{"c":50.2808,"h":50.32,"l":50.25,"n":105,"o":50.25,"t":"2026-09-22T17:45:00Z","v":2214,"vw":50.284675},{"c":50.24,"h":50.3,"l":50.24,"n":23,"o":50.3,"t":"2026-09-22T18:15:00Z","v":456,"vw":50.27},{"c":50.31,"h":50.31,"l":50.31,"n":19,"o":50.31,"t":"2026-09-22T18:45:00Z","v":600,"vw":50.31},{"c":50.26,"h":50.27,"l":50.26,"n":28,"o":50.27,"t":"2026-09-22T19:00:00Z","v":656,"vw":50.265},{"c":50.14,"h":50.29,"l":50.14,"n":52,"o":50.28,"t":"2026-09-22T19:15:00Z","v":1370,"vw":50.191555},{"c":50.12,"h":50.24,"l":50.12,"n":73,"o":50.24,"t":"2026-09-22T19:30:00Z","v":1914,"vw":50.20375},{"c":49.795,"h":50.0675,"l":49.73,"n":568,"o":50.065,"t":"2026-09-22T19:45:00Z","v":19039,"vw":49.855066},{"c":49.73,"h":49.73,"l":49.73,"n":9,"o":49.73,"t":"2026-09-22T20:00:00Z","v":17197,"vw":49.73},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-09-23T08:00:00Z","v":100,"vw":49.96},{"c":49.87,"h":49.87,"l":49.87,"n":1,"o":49.87,"t":"2026-09-23T10:00:00Z","v":100,"vw":49.87},{"c":49.72,"h":49.72,"l":49.72,"n":11,"o":49.72,"t":"2026-09-23T13:30:00Z","v":335,"vw":49.72},{"c":49.505,"h":49.74,"l":49.4,"n":244,"o":49.5,"t":"2026-09-23T14:00:00Z","v":12073,"vw":49.48572},{"c":49.39,"h":49.8,"l":49.39,"n":192,"o":49.5,"t":"2026-09-23T14:15:00Z","v":8019,"vw":49.557249},{"c":49.5,"h":49.95,"l":49.5,"n":281,"o":49.54,"t":"2026-09-23T14:30:00Z","v":13362,"vw":49.629821},{"c":49.5,"h":49.6,"l":49.45,"n":68,"o":49.45,"t":"2026-09-23T14:45:00Z","v":887,"vw":49.525},{"c":49.44,"h":49.635,"l":49.44,"n":26,"o":49.635,"t":"2026-09-23T15:15:00Z","v":695,"vw":49.515},{"c":49.42,"h":49.465,"l":49.42,"n":19,"o":49.465,"t":"2026-09-23T15:30:00Z","v":380,"vw":49.435},{"c":49.41,"h":49.41,"l":49.41,"n":8,"o":49.41,"t":"2026-09-23T15:45:00Z","v":263,"vw":49.41},{"c":49.4,"h":49.4,"l":49.33,"n":14,"o":49.33,"t":"2026-09-23T16:00:00Z","v":354,"vw":49.365},{"c":49.41,"h":49.42,"l":49.41,"n":16,"o":49.42,"t":"2026-09-23T16:30:00Z","v":277,"vw":49.415},{"c":49.36,"h":49.4,"l":49.36,"n":24,"o":49.4,"t":"2026-09-23T16:45:00Z","v":592,"vw":49.378},{"c":49.24,"h":49.31,"l":49.24,"n":20,"o":49.31,"t":"2026-09-23T17:00:00Z","v":280,"vw":49.275},{"c":49.3,"h":49.33,"l":49.3,"n":51,"o":49.32,"t":"2026-09-23T17:15:00Z","v":1757,"vw":49.315376},{"c":49.26,"h":49.26,"l":49.26,"n":10,"o":49.26,"t":"2026-09-23T17:30:00Z","v":177,"vw":49.26},{"c":49.345,"h":49.345,"l":49.345,"n":5,"o":49.345,"t":"2026-09-23T18:00:00Z","v":246,"vw":49.345},{"c":49.27,"h":49.27,"l":49.27,"n":14,"o":49.27,"t":"2026-09-23T18:30:00Z","v":159,"vw":49.27},{"c":49.26,"h":49.31,"l":49.26,"n":10,"o":49.31,"t":"2026-09-23T19:00:00Z","v":1527,"vw":49.30661},{"c":49.045,"h":49.05,"l":48.99,"n":46,"o":49.05,"t":"2026-09-23T19:30:00Z","v":1533,"vw":49.031891},{"c":48.69,"h":48.94,"l":48.63,"n":544,"o":48.92,"t":"2026-09-23T19:45:00Z","v":19001,"vw":48.788802},{"c":48.75,"h":48.75,"l":48.75,"n":13,"o":48.75,"t":"2026-09-23T20:00:00Z","v":22172,"vw":48.75},{"c":49.33,"h":49.34,"l":48.89,"n":132,"o":48.89,"t":"2026-09-24T13:30:00Z","v":4930,"vw":49.246537},{"c":49.48,"h":49.495,"l":49.15,"n":85,"o":49.29,"t":"2026-09-24T13:45:00Z","v":1815,"vw":49.346093},{"c":49.34,"h":49.34,"l":49.27,"n":53,"o":49.27,"t":"2026-09-24T14:00:00Z","v":971,"vw":49.327731},{"c":48.95,"h":49.115,"l":48.95,"n":45,"o":49.03,"t":"2026-09-24T14:30:00Z","v":1405,"vw":49.025785},{"c":49,"h":49,"l":48.915,"n":32,"o":48.92,"t":"2026-09-24T14:45:00Z","v":828,"vw":48.933518},{"c":48.97,"h":49.17,"l":48.96,"n":27,"o":49.17,"t":"2026-09-24T15:00:00Z","v":878,"vw":48.997143},{"c":49.18,"h":49.18,"l":49,"n":24,"o":49,"t":"2026-09-24T15:15:00Z","v":611,"vw":49.144},{"c":49.235,"h":49.235,"l":49.235,"n":5,"o":49.235,"t":"2026-09-24T15:30:00Z","v":107,"vw":49.235},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-09-24T15:45:00Z","v":100,"vw":49.2},{"c":49.17,"h":49.17,"l":49.08,"n":28,"o":49.08,"t":"2026-09-24T16:00:00Z","v":718,"vw":49.132185},{"c":49.52,"h":49.52,"l":49.255,"n":34,"o":49.38,"t":"2026-09-24T16:15:00Z","v":812,"vw":49.364604},{"c":49.42,"h":49.42,"l":49.42,"n":9,"o":49.42,"t":"2026-09-24T16:30:00Z","v":166,"vw":49.42},{"c":49.36,"h":49.6,"l":49.36,"n":46,"o":49.47,"t":"2026-09-24T17:00:00Z","v":2044,"vw":49.477143},{"c":49.26,"h":49.35,"l":49.26,"n":38,"o":49.35,"t":"2026-09-24T17:15:00Z","v":802,"vw":49.3225},{"c":49.54,"h":49.54,"l":49.54,"n":3,"o":49.54,"t":"2026-09-24T17:45:00Z","v":214,"vw":49.54},{"c":49.495,"h":49.495,"l":49.4,"n":45,"o":49.41,"t":"2026-09-24T18:15:00Z","v":1725,"vw":49.418125},{"c":49.57,"h":49.57,"l":49.4,"n":39,"o":49.4,"t":"2026-09-24T18:30:00Z","v":1243,"vw":49.457447},{"c":49.535,"h":49.535,"l":49.535,"n":5,"o":49.535,"t":"2026-09-24T19:00:00Z","v":246,"vw":49.535},{"c":49.37,"h":49.495,"l":49.37,"n":36,"o":49.495,"t":"2026-09-24T19:15:00Z","v":999,"vw":49.465379},{"c":49.51,"h":49.51,"l":49.4,"n":66,"o":49.46,"t":"2026-09-24T19:30:00Z","v":1744,"vw":49.459625},{"c":49.33,"h":49.46,"l":49.23,"n":487,"o":49.44,"t":"2026-09-24T19:45:00Z","v":13010,"vw":49.323073},{"c":49.31,"h":49.31,"l":49.31,"n":11,"o":49.31,"t":"2026-09-24T20:00:00Z","v":17769,"vw":49.31},{"c":49.39,"h":49.39,"l":49.31,"n":9,"o":49.31,"t":"2026-09-25T13:30:00Z","v":226,"vw":49.349604},{"c":49.3,"h":49.55,"l":49.3,"n":54,"o":49.55,"t":"2026-09-25T14:00:00Z","v":2132,"vw":49.503},{"c":49.53,"h":49.53,"l":49.53,"n":23,"o":49.53,"t":"2026-09-25T14:30:00Z","v":709,"vw":49.53},{"c":49.53,"h":49.53,"l":49.41,"n":51,"o":49.48,"t":"2026-09-25T15:00:00Z","v":1607,"vw":49.486511},{"c":49.36,"h":49.36,"l":49.36,"n":40,"o":49.36,"t":"2026-09-25T15:30:00Z","v":1249,"vw":49.36},{"c":49.56,"h":49.56,"l":49.435,"n":35,"o":49.435,"t":"2026-09-25T15:45:00Z","v":1311,"vw":49.521428},{"c":49.75,"h":49.76,"l":49.67,"n":49,"o":49.67,"t":"2026-09-25T16:00:00Z","v":1085,"vw":49.738},{"c":49.72,"h":49.77,"l":49.7,"n":41,"o":49.77,"t":"2026-09-25T16:15:00Z","v":992,"vw":49.734957},{"c":49.68,"h":49.68,"l":49.67,"n":26,"o":49.68,"t":"2026-09-25T16:30:00Z","v":698,"vw":49.676667},{"c":49.57,"h":49.57,"l":49.57,"n":5,"o":49.57,"t":"2026-09-25T17:15:00Z","v":224,"vw":49.57},{"c":49.48,"h":49.54,"l":49.48,"n":35,"o":49.54,"t":"2026-09-25T17:30:00Z","v":804,"vw":49.506667},{"c":49.39,"h":49.39,"l":49.39,"n":12,"o":49.39,"t":"2026-09-25T17:45:00Z","v":232,"vw":49.39},{"c":49.49,"h":49.53,"l":49.49,"n":31,"o":49.52,"t":"2026-09-25T18:15:00Z","v":1118,"vw":49.513663},{"c":49.475,"h":49.475,"l":49.475,"n":3,"o":49.475,"t":"2026-09-25T18:30:00Z","v":113,"vw":49.475},{"c":49.57,"h":49.57,"l":49.475,"n":56,"o":49.475,"t":"2026-09-25T18:45:00Z","v":1768,"vw":49.550714},{"c":49.63,"h":49.63,"l":49.63,"n":4,"o":49.63,"t":"2026-09-25T19:00:00Z","v":229,"vw":49.63},{"c":49.51,"h":49.52,"l":49.51,"n":63,"o":49.52,"t":"2026-09-25T19:15:00Z","v":1389,"vw":49.513125},{"c":49.86,"h":49.89,"l":49.55,"n":145,"o":49.56,"t":"2026-09-25T19:30:00Z","v":4472,"vw":49.66344},{"c":49.86,"h":49.9,"l":49.795,"n":413,"o":49.81,"t":"2026-09-25T19:45:00Z","v":8058,"vw":49.85784},{"c":49.86,"h":49.86,"l":49.86,"n":11,"o":49.86,"t":"2026-09-25T20:00:00Z","v":18088,"vw":49.86},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-09-28T08:00:00Z","v":161,"vw":49.54},{"c":49.72,"h":50.01,"l":49.63,"n":23,"o":49.63,"t":"2026-09-28T13:30:00Z","v":1034,"vw":49.698354},{"c":49.81,"h":49.81,"l":49.81,"n":4,"o":49.81,"t":"2026-09-28T14:00:00Z","v":406,"vw":49.81},{"c":49.76,"h":49.76,"l":49.76,"n":7,"o":49.76,"t":"2026-09-28T14:15:00Z","v":397,"vw":49.76},{"c":49.46,"h":49.46,"l":49.46,"n":5,"o":49.46,"t":"2026-09-28T15:00:00Z","v":172,"vw":49.46},{"c":49.4,"h":49.4,"l":49.4,"n":20,"o":49.4,"t":"2026-09-28T15:15:00Z","v":283,"vw":49.4},{"c":49.56,"h":49.57,"l":49.43,"n":13,"o":49.43,"t":"2026-09-28T15:30:00Z","v":343,"vw":49.52},{"c":49.59,"h":49.59,"l":49.38,"n":71,"o":49.38,"t":"2026-09-28T16:15:00Z","v":2291,"vw":49.439964},{"c":49.26,"h":49.26,"l":49.26,"n":4,"o":49.26,"t":"2026-09-28T16:45:00Z","v":179,"vw":49.26},{"c":49.69,"h":49.69,"l":49.43,"n":41,"o":49.43,"t":"2026-09-28T17:00:00Z","v":1495,"vw":49.513082},{"c":49.2501,"h":49.2501,"l":49.2501,"n":10,"o":49.2501,"t":"2026-09-28T17:15:00Z","v":149,"vw":49.2501},{"c":49.61,"h":49.61,"l":49.5,"n":43,"o":49.58,"t":"2026-09-28T17:30:00Z","v":1010,"vw":49.574},{"c":49.265,"h":49.415,"l":49.25,"n":282,"o":49.415,"t":"2026-09-28T19:00:00Z","v":36597,"vw":49.255077},{"c":49.31,"h":49.315,"l":49.155,"n":163,"o":49.16,"t":"2026-09-28T19:15:00Z","v":8613,"vw":49.201941},{"c":49.24,"h":49.35,"l":49.18,"n":75,"o":49.35,"t":"2026-09-28T19:30:00Z","v":9754,"vw":49.271429},{"c":49.26,"h":49.31,"l":49.15,"n":396,"o":49.19,"t":"2026-09-28T19:45:00Z","v":17869,"vw":49.224525},{"c":49.49,"h":49.49,"l":49.24,"n":24,"o":49.24,"t":"2026-09-28T20:00:00Z","v":29889,"vw":49.241772},{"c":49.32,"h":49.4,"l":49.25,"n":61,"o":49.4,"t":"2026-09-29T13:30:00Z","v":1809,"vw":49.31567},{"c":49.25,"h":49.425,"l":49.24,"n":75,"o":49.425,"t":"2026-09-29T13:45:00Z","v":3051,"vw":49.255848},{"c":49.275,"h":49.41,"l":49.275,"n":16,"o":49.385,"t":"2026-09-29T14:00:00Z","v":426,"vw":49.356667},{"c":49.15,"h":49.3,"l":49.15,"n":33,"o":49.235,"t":"2026-09-29T14:15:00Z","v":976,"vw":49.242341},{"c":49,"h":49.01,"l":49,"n":35,"o":49,"t":"2026-09-29T14:30:00Z","v":745,"vw":49.003333},{"c":49.01,"h":49.01,"l":49.01,"n":9,"o":49.01,"t":"2026-09-29T14:45:00Z","v":203,"vw":49.01},{"c":48.85,"h":49.01,"l":48.85,"n":107,"o":49,"t":"2026-09-29T15:00:00Z","v":5133,"vw":48.983808},{"c":48.875,"h":48.875,"l":48.85,"n":12,"o":48.85,"t":"2026-09-29T15:15:00Z","v":421,"vw":48.858333},{"c":48.76,"h":48.775,"l":48.76,"n":8,"o":48.775,"t":"2026-09-29T15:45:00Z","v":337,"vw":48.7675},{"c":48.75,"h":48.82,"l":48.73,"n":91,"o":48.81,"t":"2026-09-29T16:00:00Z","v":5092,"vw":48.760274},{"c":48.58,"h":48.75,"l":48.57,"n":54,"o":48.75,"t":"2026-09-29T16:15:00Z","v":2287,"vw":48.669545},{"c":48.745,"h":48.745,"l":48.635,"n":54,"o":48.635,"t":"2026-09-29T16:30:00Z","v":3022,"vw":48.71},{"c":48.675,"h":48.68,"l":48.67,"n":6,"o":48.67,"t":"2026-09-29T17:45:00Z","v":307,"vw":48.675},{"c":48.76,"h":48.76,"l":48.55,"n":28,"o":48.56,"t":"2026-09-29T18:00:00Z","v":1106,"vw":48.667143},{"c":48.65,"h":48.65,"l":48.65,"n":3,"o":48.65,"t":"2026-09-29T18:15:00Z","v":115,"vw":48.65},{"c":48.695,"h":48.79,"l":48.64,"n":59,"o":48.74,"t":"2026-09-29T18:30:00Z","v":2028,"vw":48.715424},{"c":48.7,"h":48.7,"l":48.7,"n":14,"o":48.7,"t":"2026-09-29T18:45:00Z","v":247,"vw":48.7},{"c":48.76,"h":48.77,"l":48.715,"n":45,"o":48.76,"t":"2026-09-29T19:00:00Z","v":1336,"vw":48.755},{"c":48.71,"h":48.77,"l":48.66,"n":32,"o":48.67,"t":"2026-09-29T19:15:00Z","v":967,"vw":48.707},{"c":48.79,"h":48.82,"l":48.75,"n":43,"o":48.75,"t":"2026-09-29T19:30:00Z","v":1306,"vw":48.791467},{"c":48.82,"h":48.92,"l":48.74,"n":451,"o":48.74,"t":"2026-09-29T19:45:00Z","v":13405,"vw":48.835309},{"c":48.84,"h":48.84,"l":48.84,"n":10,"o":48.84,"t":"2026-09-29T20:00:00Z","v":22799,"vw":48.84},{"c":48.96,"h":48.96,"l":48.26,"n":39,"o":48.83,"t":"2026-09-30T13:30:00Z","v":1206,"vw":48.601648},{"c":48.94,"h":48.94,"l":48.94,"n":1,"o":48.94,"t":"2026-09-30T14:00:00Z","v":100,"vw":48.94},{"c":48.53,"h":48.68,"l":48.53,"n":19,"o":48.68,"t":"2026-09-30T14:15:00Z","v":461,"vw":48.605},{"c":48.44,"h":48.44,"l":48.44,"n":11,"o":48.44,"t":"2026-09-30T14:30:00Z","v":353,"vw":48.44},{"c":48.43,"h":48.43,"l":48.43,"n":4,"o":48.43,"t":"2026-09-30T15:15:00Z","v":108,"vw":48.43},{"c":48.26,"h":48.26,"l":48.26,"n":13,"o":48.26,"t":"2026-09-30T15:45:00Z","v":338,"vw":48.26},{"c":48.255,"h":48.34,"l":48.25,"n":57,"o":48.34,"t":"2026-09-30T16:15:00Z","v":2036,"vw":48.256911},{"c":48.26,"h":48.26,"l":48.25,"n":27,"o":48.25,"t":"2026-09-30T16:30:00Z","v":1247,"vw":48.254739},{"c":48.32,"h":48.32,"l":48.25,"n":28,"o":48.3,"t":"2026-09-30T16:45:00Z","v":643,"vw":48.29},{"c":48.34,"h":48.35,"l":48.34,"n":32,"o":48.34,"t":"2026-09-30T17:00:00Z","v":1800,"vw":48.346412},{"c":48.19,"h":48.34,"l":48.18,"n":92,"o":48.34,"t":"2026-09-30T17:15:00Z","v":4038,"vw":48.248331},{"c":48.22,"h":48.22,"l":48.22,"n":2,"o":48.22,"t":"2026-09-30T17:30:00Z","v":105,"vw":48.22},{"c":48.18,"h":48.19,"l":48.11,"n":27,"o":48.11,"t":"2026-09-30T18:00:00Z","v":940,"vw":48.172857},{"c":48.23,"h":48.24,"l":48.18,"n":41,"o":48.18,"t":"2026-09-30T18:15:00Z","v":1174,"vw":48.206},{"c":48.225,"h":48.34,"l":48.16,"n":38,"o":48.27,"t":"2026-09-30T18:30:00Z","v":1355,"vw":48.252},{"c":48.12,"h":48.1201,"l":48.0901,"n":22,"o":48.0901,"t":"2026-09-30T18:45:00Z","v":805,"vw":48.108252},{"c":48.16,"h":48.16,"l":48.12,"n":15,"o":48.12,"t":"2026-09-30T19:00:00Z","v":338,"vw":48.14},{"c":48.21,"h":48.21,"l":48.16,"n":19,"o":48.16,"t":"2026-09-30T19:15:00Z","v":667,"vw":48.185},{"c":48.385,"h":48.385,"l":48.295,"n":59,"o":48.3,"t":"2026-09-30T19:30:00Z","v":2369,"vw":48.343571},{"c":48.36,"h":48.45,"l":48.3,"n":436,"o":48.405,"t":"2026-09-30T19:45:00Z","v":15307,"vw":48.36893},{"c":48.33,"h":48.33,"l":48.33,"n":7,"o":48.33,"t":"2026-09-30T20:00:00Z","v":27432,"vw":48.33},{"c":47.8,"h":48.33,"l":47.775,"n":28,"o":48.33,"t":"2026-10-01T13:30:00Z","v":904,"vw":48.06252},{"c":48.03,"h":48.26,"l":47.95,"n":36,"o":47.95,"t":"2026-10-01T13:45:00Z","v":1447,"vw":48.103039},{"c":47.75,"h":47.81,"l":47.75,"n":28,"o":47.81,"t":"2026-10-01T14:00:00Z","v":847,"vw":47.795},{"c":47.87,"h":47.87,"l":47.87,"n":14,"o":47.87,"t":"2026-10-01T14:15:00Z","v":326,"vw":47.87},{"c":47.76,"h":47.83,"l":47.76,"n":35,"o":47.83,"t":"2026-10-01T15:00:00Z","v":635,"vw":47.792143},{"c":47.7601,"h":47.98,"l":47.7601,"n":18,"o":47.91,"t":"2026-10-01T15:15:00Z","v":458,"vw":47.876756},{"c":47.97,"h":47.97,"l":47.97,"n":12,"o":47.97,"t":"2026-10-01T15:30:00Z","v":372,"vw":47.97},{"c":48.18,"h":48.22,"l":48.06,"n":31,"o":48.06,"t":"2026-10-01T15:45:00Z","v":1928,"vw":48.119394},{"c":48.24,"h":48.24,"l":48.0801,"n":62,"o":48.0801,"t":"2026-10-01T16:00:00Z","v":2786,"vw":48.161972},{"c":48.35,"h":48.395,"l":48.35,"n":9,"o":48.395,"t":"2026-10-01T16:15:00Z","v":540,"vw":48.368},{"c":48.35,"h":48.37,"l":48.23,"n":224,"o":48.37,"t":"2026-10-01T16:30:00Z","v":21528,"vw":48.298729},{"c":48.395,"h":48.395,"l":48.3875,"n":9,"o":48.395,"t":"2026-10-01T16:45:00Z","v":668,"vw":48.392},{"c":48.435,"h":48.52,"l":48.415,"n":60,"o":48.44,"t":"2026-10-01T17:00:00Z","v":1634,"vw":48.47375},{"c":48.46,"h":48.51,"l":48.46,"n":57,"o":48.5,"t":"2026-10-01T17:30:00Z","v":2035,"vw":48.492602},{"c":48.345,"h":48.41,"l":48.32,"n":122,"o":48.4,"t":"2026-10-01T17:45:00Z","v":17121,"vw":48.346877},{"c":48.38,"h":48.38,"l":48.32,"n":20,"o":48.32,"t":"2026-10-01T18:00:00Z","v":661,"vw":48.34},{"c":48.41,"h":48.41,"l":48.41,"n":1,"o":48.41,"t":"2026-10-01T18:15:00Z","v":100,"vw":48.41},{"c":48.555,"h":48.555,"l":48.47,"n":2,"o":48.47,"t":"2026-10-01T18:30:00Z","v":200,"vw":48.5125},{"c":48.56,"h":48.56,"l":48.52,"n":8,"o":48.52,"t":"2026-10-01T19:00:00Z","v":308,"vw":48.546667},{"c":48.6,"h":48.6,"l":48.55,"n":65,"o":48.55,"t":"2026-10-01T19:15:00Z","v":1794,"vw":48.568334},{"c":48.51,"h":48.54,"l":48.51,"n":55,"o":48.54,"t":"2026-10-01T19:30:00Z","v":1597,"vw":48.534179},{"c":48.8,"h":48.8,"l":48.53,"n":379,"o":48.58,"t":"2026-10-01T19:45:00Z","v":12271,"vw":48.678748},{"c":48.8,"h":48.8,"l":48.8,"n":9,"o":48.8,"t":"2026-10-01T20:00:00Z","v":15057,"vw":48.8},{"c":49.22,"h":49.535,"l":49.2,"n":40,"o":49.2,"t":"2026-10-02T13:30:00Z","v":1462,"vw":49.275624},{"c":49.65,"h":49.65,"l":49.65,"n":11,"o":49.65,"t":"2026-10-02T13:45:00Z","v":212,"vw":49.65},{"c":49.63,"h":49.68,"l":49.28,"n":134,"o":49.41,"t":"2026-10-02T14:00:00Z","v":4045,"vw":49.501569},{"c":49.68,"h":49.72,"l":49.68,"n":26,"o":49.71,"t":"2026-10-02T14:15:00Z","v":744,"vw":49.6975},{"c":49.51,"h":49.51,"l":49.51,"n":20,"o":49.51,"t":"2026-10-02T14:45:00Z","v":169,"vw":49.51},{"c":49.35,"h":49.5,"l":49.35,"n":26,"o":49.5,"t":"2026-10-02T15:00:00Z","v":687,"vw":49.408815},{"c":49.34,"h":49.525,"l":49.29,"n":70,"o":49.37,"t":"2026-10-02T15:30:00Z","v":1828,"vw":49.380972},{"c":49.32,"h":49.32,"l":49.19,"n":85,"o":49.27,"t":"2026-10-02T15:45:00Z","v":2603,"vw":49.244419},{"c":49.22,"h":49.22,"l":49.22,"n":17,"o":49.22,"t":"2026-10-02T16:00:00Z","v":304,"vw":49.22},{"c":49.25,"h":49.25,"l":49.18,"n":23,"o":49.18,"t":"2026-10-02T16:30:00Z","v":621,"vw":49.215},{"c":49.25,"h":49.25,"l":49.25,"n":28,"o":49.25,"t":"2026-10-02T16:45:00Z","v":711,"vw":49.25},{"c":49.26,"h":49.32,"l":49.26,"n":28,"o":49.32,"t":"2026-10-02T17:00:00Z","v":577,"vw":49.29},{"c":49.2,"h":49.23,"l":49.2,"n":17,"o":49.23,"t":"2026-10-02T17:15:00Z","v":388,"vw":49.215},{"c":49.26,"h":49.26,"l":49.26,"n":9,"o":49.26,"t":"2026-10-02T17:30:00Z","v":224,"vw":49.26},{"c":49.32,"h":49.32,"l":49.17,"n":20,"o":49.18,"t":"2026-10-02T17:45:00Z","v":689,"vw":49.21},{"c":49.18,"h":49.26,"l":49.18,"n":59,"o":49.22,"t":"2026-10-02T18:15:00Z","v":1139,"vw":49.219855},{"c":49.38,"h":49.38,"l":49.3,"n":25,"o":49.3,"t":"2026-10-02T18:30:00Z","v":418,"vw":49.346667},{"c":49.29,"h":49.29,"l":49.29,"n":11,"o":49.29,"t":"2026-10-02T18:45:00Z","v":247,"vw":49.29},{"c":49.4,"h":49.4,"l":49.345,"n":42,"o":49.345,"t":"2026-10-02T19:15:00Z","v":705,"vw":49.38625},{"c":49.64,"h":49.67,"l":49.47,"n":302,"o":49.52,"t":"2026-10-02T19:45:00Z","v":5841,"vw":49.602774},{"c":49.66,"h":49.66,"l":49.66,"n":8,"o":49.66,"t":"2026-10-02T20:00:00Z","v":17754,"vw":49.66},{"c":49.75,"h":49.75,"l":49.75,"n":6,"o":49.75,"t":"2026-10-05T13:30:00Z","v":115,"vw":49.75},{"c":49.26,"h":49.5,"l":49.25,"n":33,"o":49.49,"t":"2026-10-05T13:45:00Z","v":1087,"vw":49.376558},{"c":49.355,"h":49.355,"l":49.3,"n":35,"o":49.3,"t":"2026-10-05T14:00:00Z","v":665,"vw":49.31699},{"c":49.56,"h":49.56,"l":49.56,"n":11,"o":49.56,"t":"2026-10-05T14:15:00Z","v":140,"vw":49.56},{"c":49.5475,"h":49.85,"l":49.5475,"n":13,"o":49.85,"t":"2026-10-05T14:30:00Z","v":973,"vw":49.61977},{"c":49.2,"h":49.29,"l":49.2,"n":29,"o":49.29,"t":"2026-10-05T14:45:00Z","v":658,"vw":49.2475},{"c":49.255,"h":49.255,"l":49.255,"n":1,"o":49.255,"t":"2026-10-05T15:30:00Z","v":100,"vw":49.255},{"c":49.3,"h":49.32,"l":49.29,"n":50,"o":49.31,"t":"2026-10-05T16:00:00Z","v":2034,"vw":49.309465},{"c":49.405,"h":49.405,"l":49.405,"n":3,"o":49.405,"t":"2026-10-05T16:15:00Z","v":102,"vw":49.405},{"c":49.345,"h":49.41,"l":49.32,"n":62,"o":49.41,"t":"2026-10-05T17:45:00Z","v":2235,"vw":49.374563},{"c":49.26,"h":49.35,"l":49.26,"n":42,"o":49.35,"t":"2026-10-05T18:00:00Z","v":868,"vw":49.305},{"c":49.38,"h":49.38,"l":49.37,"n":23,"o":49.37,"t":"2026-10-05T18:15:00Z","v":1025,"vw":49.375},{"c":49.375,"h":49.375,"l":49.32,"n":14,"o":49.32,"t":"2026-10-05T18:45:00Z","v":610,"vw":49.3475},{"c":49.495,"h":49.495,"l":49.45,"n":32,"o":49.45,"t":"2026-10-05T19:00:00Z","v":641,"vw":49.46125},{"c":49.48,"h":49.48,"l":49.48,"n":11,"o":49.48,"t":"2026-10-05T19:15:00Z","v":135,"vw":49.48},{"c":49.35,"h":49.46,"l":49.35,"n":60,"o":49.46,"t":"2026-10-05T19:30:00Z","v":2348,"vw":49.39657},{"c":49.38,"h":49.385,"l":49.18,"n":481,"o":49.37,"t":"2026-10-05T19:45:00Z","v":12306,"vw":49.301618},{"c":49.31,"h":49.31,"l":49.31,"n":9,"o":49.31,"t":"2026-10-05T20:00:00Z","v":16395,"vw":49.31},{"c":49.49,"h":49.64,"l":49.25,"n":28,"o":49.52,"t":"2026-10-06T13:30:00Z","v":1156,"vw":49.465848},{"c":49.5,"h":49.5,"l":49.5,"n":8,"o":49.5,"t":"2026-10-06T13:45:00Z","v":299,"vw":49.5},{"c":49.705,"h":49.705,"l":49.62,"n":21,"o":49.62,"t":"2026-10-06T14:00:00Z","v":515,"vw":49.6625},{"c":49.61,"h":49.72,"l":49.61,"n":19,"o":49.72,"t":"2026-10-06T14:15:00Z","v":655,"vw":49.685},{"c":49.6,"h":49.6,"l":49.6,"n":3,"o":49.6,"t":"2026-10-06T15:00:00Z","v":114,"vw":49.6},{"c":49.56,"h":49.56,"l":49.56,"n":11,"o":49.56,"t":"2026-10-06T15:30:00Z","v":250,"vw":49.56},{"c":49.565,"h":49.565,"l":49.53,"n":21,"o":49.54,"t":"2026-10-06T15:45:00Z","v":637,"vw":49.54125},{"c":49.56,"h":49.56,"l":49.56,"n":4,"o":49.56,"t":"2026-10-06T16:00:00Z","v":125,"vw":49.56},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-10-06T16:15:00Z","v":110,"vw":49.55},{"c":49.48,"h":49.48,"l":49.48,"n":3,"o":49.48,"t":"2026-10-06T17:00:00Z","v":118,"vw":49.48},{"c":49.41,"h":49.45,"l":49.41,"n":13,"o":49.45,"t":"2026-10-06T17:15:00Z","v":751,"vw":49.441507},{"c":49.45,"h":49.45,"l":49.45,"n":5,"o":49.45,"t":"2026-10-06T17:45:00Z","v":191,"vw":49.45},{"c":49.525,"h":49.525,"l":49.525,"n":4,"o":49.525,"t":"2026-10-06T18:00:00Z","v":114,"vw":49.525},{"c":49.48,"h":49.48,"l":49.44,"n":47,"o":49.44,"t":"2026-10-06T18:15:00Z","v":1144,"vw":49.466667},{"c":49.46,"h":49.46,"l":49.46,"n":15,"o":49.46,"t":"2026-10-06T18:45:00Z","v":274,"vw":49.46},{"c":49.52,"h":49.53,"l":49.52,"n":26,"o":49.53,"t":"2026-10-06T19:00:00Z","v":593,"vw":49.525},{"c":49.49,"h":49.49,"l":49.49,"n":11,"o":49.49,"t":"2026-10-06T19:15:00Z","v":134,"vw":49.49},{"c":49.51,"h":49.585,"l":49.45,"n":88,"o":49.49,"t":"2026-10-06T19:30:00Z","v":3751,"vw":49.489808},{"c":49.27,"h":49.44,"l":49.22,"n":349,"o":49.43,"t":"2026-10-06T19:45:00Z","v":7731,"vw":49.36987},{"c":49.26,"h":49.26,"l":49.26,"n":14,"o":49.26,"t":"2026-10-06T20:00:00Z","v":15447,"vw":49.26},{"c":48.61,"h":48.89,"l":48.61,"n":16,"o":48.89,"t":"2026-10-07T13:30:00Z","v":5990,"vw":48.619272},{"c":48.86,"h":48.89,"l":48.73,"n":72,"o":48.89,"t":"2026-10-07T13:45:00Z","v":1769,"vw":48.826733},{"c":48.875,"h":48.875,"l":48.875,"n":2,"o":48.875,"t":"2026-10-07T14:00:00Z","v":105,"vw":48.875},{"c":48.7,"h":48.7,"l":48.7,"n":4,"o":48.7,"t":"2026-10-07T14:15:00Z","v":106,"vw":48.7},{"c":48.74,"h":48.75,"l":48.62,"n":70,"o":48.62,"t":"2026-10-07T14:30:00Z","v":2807,"vw":48.664063},{"c":48.705,"h":48.7575,"l":48.7,"n":62,"o":48.75,"t":"2026-10-07T14:45:00Z","v":2250,"vw":48.714581},{"c":48.75,"h":48.78,"l":48.75,"n":16,"o":48.78,"t":"2026-10-07T15:00:00Z","v":908,"vw":48.7575},{"c":48.67,"h":48.67,"l":48.67,"n":7,"o":48.67,"t":"2026-10-07T16:00:00Z","v":154,"vw":48.67},{"c":48.905,"h":48.905,"l":48.905,"n":7,"o":48.905,"t":"2026-10-07T16:30:00Z","v":389,"vw":48.905},{"c":48.89,"h":48.91,"l":48.88,"n":53,"o":48.91,"t":"2026-10-07T16:45:00Z","v":1873,"vw":48.89375},{"c":48.77,"h":48.97,"l":48.77,"n":220,"o":48.9325,"t":"2026-10-07T17:00:00Z","v":8238,"vw":48.881447},{"c":48.84,"h":48.84,"l":48.84,"n":114,"o":48.84,"t":"2026-10-07T17:15:00Z","v":2166,"vw":48.84},{"c":48.86,"h":48.86,"l":48.84,"n":43,"o":48.84,"t":"2026-10-07T17:45:00Z","v":1740,"vw":48.850148},{"c":48.89,"h":48.89,"l":48.89,"n":6,"o":48.89,"t":"2026-10-07T18:00:00Z","v":573,"vw":48.89},{"c":48.7601,"h":48.84,"l":48.7601,"n":18,"o":48.77,"t":"2026-10-07T18:15:00Z","v":1227,"vw":48.781102},{"c":48.9,"h":48.9,"l":48.86,"n":55,"o":48.86,"t":"2026-10-07T18:30:00Z","v":2196,"vw":48.890006},{"c":48.94,"h":49.035,"l":48.9,"n":52,"o":48.9,"t":"2026-10-07T18:45:00Z","v":3852,"vw":48.911073},{"c":48.78,"h":48.97,"l":48.78,"n":70,"o":48.91,"t":"2026-10-07T19:00:00Z","v":9240,"vw":48.888764},{"c":48.8,"h":48.8,"l":48.79,"n":26,"o":48.8,"t":"2026-10-07T19:15:00Z","v":653,"vw":48.795},{"c":48.77,"h":48.83,"l":48.75,"n":100,"o":48.78,"t":"2026-10-07T19:30:00Z","v":3602,"vw":48.78507},{"c":48.775,"h":48.895,"l":48.615,"n":552,"o":48.79,"t":"2026-10-07T19:45:00Z","v":20599,"vw":48.718232},{"c":48.78,"h":48.78,"l":48.78,"n":12,"o":48.78,"t":"2026-10-07T20:00:00Z","v":17094,"vw":48.78},{"c":48.64,"h":48.71,"l":48.53,"n":18,"o":48.53,"t":"2026-10-08T13:30:00Z","v":734,"vw":48.643107},{"c":48.945,"h":48.945,"l":48.945,"n":7,"o":48.945,"t":"2026-10-08T14:00:00Z","v":161,"vw":48.945},{"c":48.645,"h":48.645,"l":48.645,"n":5,"o":48.645,"t":"2026-10-08T14:15:00Z","v":114,"vw":48.645},{"c":48.74,"h":48.75,"l":48.73,"n":20,"o":48.73,"t":"2026-10-08T14:30:00Z","v":1301,"vw":48.741736},{"c":48.83,"h":49.05,"l":48.83,"n":7,"o":49.05,"t":"2026-10-08T14:45:00Z","v":494,"vw":48.884878},{"c":48.52,"h":48.52,"l":48.52,"n":3,"o":48.52,"t":"2026-10-08T15:00:00Z","v":112,"vw":48.52},{"c":48.6,"h":48.6,"l":48.51,"n":37,"o":48.51,"t":"2026-10-08T15:30:00Z","v":967,"vw":48.565728},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-08T16:00:00Z","v":181,"vw":48.7},{"c":48.74,"h":48.87,"l":48.74,"n":40,"o":48.87,"t":"2026-10-08T16:15:00Z","v":718,"vw":48.785},{"c":48.86,"h":48.88,"l":48.8,"n":30,"o":48.88,"t":"2026-10-08T16:30:00Z","v":915,"vw":48.86008},{"c":48.915,"h":48.915,"l":48.915,"n":6,"o":48.915,"t":"2026-10-08T16:45:00Z","v":123,"vw":48.915},{"c":48.96,"h":49.08,"l":48.96,"n":49,"o":49.06,"t":"2026-10-08T17:00:00Z","v":3036,"vw":49.02051},{"c":49.21,"h":49.21,"l":49.06,"n":27,"o":49.08,"t":"2026-10-08T17:15:00Z","v":1483,"vw":49.115973},{"c":49.32,"h":49.32,"l":49.19,"n":58,"o":49.32,"t":"2026-10-08T17:30:00Z","v":1963,"vw":49.304277},{"c":49.3,"h":49.3,"l":49.3,"n":8,"o":49.3,"t":"2026-10-08T18:00:00Z","v":205,"vw":49.3},{"c":49.015,"h":49.13,"l":48.94,"n":47,"o":49.13,"t":"2026-10-08T18:15:00Z","v":4444,"vw":49.086299},{"c":48.95,"h":49.005,"l":48.94,"n":20,"o":49.005,"t":"2026-10-08T18:30:00Z","v":1645,"vw":48.993073},{"c":48.87,"h":48.9575,"l":48.86,"n":72,"o":48.9475,"t":"2026-10-08T18:45:00Z","v":3973,"vw":48.923815},{"c":48.8,"h":48.85,"l":48.8,"n":43,"o":48.85,"t":"2026-10-08T19:00:00Z","v":1431,"vw":48.820625},{"c":48.73,"h":48.79,"l":48.71,"n":39,"o":48.79,"t":"2026-10-08T19:15:00Z","v":1076,"vw":48.755},{"c":48.76,"h":48.81,"l":48.62,"n":137,"o":48.73,"t":"2026-10-08T19:30:00Z","v":4384,"vw":48.742555},{"c":48.61,"h":48.87,"l":48.59,"n":535,"o":48.805,"t":"2026-10-08T19:45:00Z","v":17310,"vw":48.718939},{"c":48.61,"h":48.61,"l":48.61,"n":8,"o":48.61,"t":"2026-10-08T20:00:00Z","v":24213,"vw":48.61},{"c":48.56,"h":48.8,"l":48.46,"n":21,"o":48.51,"t":"2026-10-09T13:30:00Z","v":646,"vw":48.59},{"c":48.73,"h":48.8,"l":48.425,"n":126,"o":48.54,"t":"2026-10-09T13:45:00Z","v":6327,"vw":48.566441},{"c":48.62,"h":48.62,"l":48.555,"n":11,"o":48.555,"t":"2026-10-09T14:00:00Z","v":621,"vw":48.602966},{"c":48.58,"h":48.58,"l":48.4,"n":24,"o":48.43,"t":"2026-10-09T14:15:00Z","v":851,"vw":48.47},{"c":48.385,"h":48.385,"l":48.38,"n":9,"o":48.38,"t":"2026-10-09T14:30:00Z","v":225,"vw":48.3825},{"c":48.28,"h":48.29,"l":48.14,"n":39,"o":48.155,"t":"2026-10-09T14:45:00Z","v":1975,"vw":48.250593},{"c":48.39,"h":48.39,"l":48.28,"n":44,"o":48.28,"t":"2026-10-09T15:00:00Z","v":1166,"vw":48.36},{"c":48.195,"h":48.37,"l":48.195,"n":50,"o":48.37,"t":"2026-10-09T15:15:00Z","v":2604,"vw":48.255132},{"c":48.15,"h":48.3,"l":48.15,"n":102,"o":48.29,"t":"2026-10-09T15:30:00Z","v":2840,"vw":48.219801},{"c":48.15,"h":48.15,"l":48.12,"n":22,"o":48.12,"t":"2026-10-09T16:00:00Z","v":340,"vw":48.14},{"c":48.15,"h":48.2,"l":48.15,"n":24,"o":48.19,"t":"2026-10-09T16:15:00Z","v":1198,"vw":48.19139},{"c":48.16,"h":48.16,"l":48.16,"n":8,"o":48.16,"t":"2026-10-09T16:30:00Z","v":379,"vw":48.16},{"c":48.14,"h":48.14,"l":48.14,"n":12,"o":48.14,"t":"2026-10-09T17:00:00Z","v":229,"vw":48.14},{"c":48.14,"h":48.16,"l":48.14,"n":29,"o":48.14,"t":"2026-10-09T17:15:00Z","v":705,"vw":48.1475},{"c":48.37,"h":48.37,"l":48.17,"n":51,"o":48.19,"t":"2026-10-09T17:30:00Z","v":2087,"vw":48.245},{"c":48.15,"h":48.35,"l":48.15,"n":41,"o":48.35,"t":"2026-10-09T17:45:00Z","v":2298,"vw":48.251875},{"c":48.14,"h":48.14,"l":48.1,"n":31,"o":48.1,"t":"2026-10-09T18:15:00Z","v":684,"vw":48.12},{"c":48.08,"h":48.08,"l":48.08,"n":8,"o":48.08,"t":"2026-10-09T18:30:00Z","v":269,"vw":48.08},{"c":48.35,"h":48.35,"l":48.27,"n":21,"o":48.28,"t":"2026-10-09T18:45:00Z","v":951,"vw":48.287626},{"c":48.19,"h":48.22,"l":48.19,"n":18,"o":48.22,"t":"2026-10-09T19:00:00Z","v":408,"vw":48.205},{"c":48.24,"h":48.24,"l":48.17,"n":10,"o":48.17,"t":"2026-10-09T19:15:00Z","v":490,"vw":48.205},{"c":48.14,"h":48.1675,"l":48.14,"n":26,"o":48.1675,"t":"2026-10-09T19:30:00Z","v":555,"vw":48.15375},{"c":48.07,"h":48.2075,"l":48.04,"n":559,"o":48.135,"t":"2026-10-09T19:45:00Z","v":19801,"vw":48.11099},{"c":48.1,"h":48.1,"l":48.1,"n":8,"o":48.1,"t":"2026-10-09T20:00:00Z","v":23028,"vw":48.1},{"c":48.34,"h":48.52,"l":48.06,"n":82,"o":48.06,"t":"2026-10-12T13:30:00Z","v":1640,"vw":48.256406},{"c":48.25,"h":48.25,"l":48.08,"n":12,"o":48.08,"t":"2026-10-12T13:45:00Z","v":552,"vw":48.136667},{"c":48.48,"h":48.49,"l":48.355,"n":51,"o":48.405,"t":"2026-10-12T14:00:00Z","v":1628,"vw":48.394231},{"c":48.39,"h":48.465,"l":48.29,"n":23,"o":48.29,"t":"2026-10-12T14:15:00Z","v":874,"vw":48.386746},{"c":48.41,"h":48.41,"l":48.345,"n":47,"o":48.345,"t":"2026-10-12T14:30:00Z","v":1491,"vw":48.377022},{"c":48.5,"h":48.5,"l":48.5,"n":12,"o":48.5,"t":"2026-10-12T14:45:00Z","v":490,"vw":48.5},{"c":48.415,"h":48.475,"l":48.41,"n":52,"o":48.475,"t":"2026-10-12T15:00:00Z","v":1569,"vw":48.42},{"c":48.48,"h":48.48,"l":48.45,"n":31,"o":48.45,"t":"2026-10-12T15:15:00Z","v":1143,"vw":48.475},{"c":48.52,"h":48.52,"l":48.52,"n":10,"o":48.52,"t":"2026-10-12T15:30:00Z","v":423,"vw":48.52},{"c":48.57,"h":48.6,"l":48.565,"n":47,"o":48.6,"t":"2026-10-12T16:00:00Z","v":2287,"vw":48.571111},{"c":48.65,"h":48.65,"l":48.575,"n":35,"o":48.575,"t":"2026-10-12T16:15:00Z","v":1688,"vw":48.624033},{"c":48.75,"h":48.75,"l":48.75,"n":12,"o":48.75,"t":"2026-10-12T17:00:00Z","v":210,"vw":48.75},{"c":48.8053,"h":48.8053,"l":48.755,"n":14,"o":48.755,"t":"2026-10-12T17:15:00Z","v":647,"vw":48.771567},{"c":48.74,"h":48.78,"l":48.67,"n":64,"o":48.68,"t":"2026-10-12T17:30:00Z","v":2729,"vw":48.738994},{"c":48.77,"h":48.77,"l":48.7,"n":59,"o":48.7,"t":"2026-10-12T17:45:00Z","v":1541,"vw":48.72584},{"c":48.715,"h":48.715,"l":48.69,"n":27,"o":48.7,"t":"2026-10-12T18:00:00Z","v":1065,"vw":48.700556},{"c":48.76,"h":48.76,"l":48.76,"n":16,"o":48.76,"t":"2026-10-12T18:15:00Z","v":259,"vw":48.76},{"c":48.86,"h":48.87,"l":48.82,"n":47,"o":48.82,"t":"2026-10-12T18:30:00Z","v":1994,"vw":48.835315},{"c":48.89,"h":48.89,"l":48.89,"n":3,"o":48.89,"t":"2026-10-12T18:45:00Z","v":125,"vw":48.89},{"c":48.83,"h":48.89,"l":48.82,"n":54,"o":48.82,"t":"2026-10-12T19:00:00Z","v":1133,"vw":48.86479},{"c":48.745,"h":48.78,"l":48.73,"n":59,"o":48.78,"t":"2026-10-12T19:15:00Z","v":1734,"vw":48.749622},{"c":48.68,"h":48.715,"l":48.66,"n":29,"o":48.715,"t":"2026-10-12T19:30:00Z","v":890,"vw":48.678821},{"c":48.37,"h":48.66,"l":48.32,"n":711,"o":48.66,"t":"2026-10-12T19:45:00Z","v":33442,"vw":48.421121},{"c":48.39,"h":48.39,"l":48.39,"n":5,"o":48.39,"t":"2026-10-12T20:00:00Z","v":22258,"vw":48.39},{"c":48.38,"h":48.52,"l":48.38,"n":11,"o":48.52,"t":"2026-10-13T13:30:00Z","v":382,"vw":48.474984},{"c":48.36,"h":48.5375,"l":48.35,"n":74,"o":48.5375,"t":"2026-10-13T13:45:00Z","v":2503,"vw":48.449139},{"c":48.16,"h":48.16,"l":48.15,"n":33,"o":48.15,"t":"2026-10-13T14:00:00Z","v":763,"vw":48.152976},{"c":48.315,"h":48.315,"l":48.03,"n":43,"o":48.03,"t":"2026-10-13T14:15:00Z","v":2215,"vw":48.252603},{"c":48.03,"h":48.19,"l":48.03,"n":21,"o":48.19,"t":"2026-10-13T14:30:00Z","v":924,"vw":48.165593},{"c":48.35,"h":48.35,"l":48.195,"n":50,"o":48.195,"t":"2026-10-13T14:45:00Z","v":2984,"vw":48.28051},{"c":48.3485,"h":48.3485,"l":48.3485,"n":12,"o":48.3485,"t":"2026-10-13T15:00:00Z","v":501,"vw":48.3485},{"c":48.19,"h":48.2,"l":48.19,"n":14,"o":48.2,"t":"2026-10-13T15:15:00Z","v":667,"vw":48.1975},{"c":48.35,"h":48.35,"l":48.35,"n":8,"o":48.35,"t":"2026-10-13T15:30:00Z","v":192,"vw":48.35},{"c":48.22,"h":48.22,"l":48.22,"n":42,"o":48.22,"t":"2026-10-13T15:45:00Z","v":1395,"vw":48.22},{"c":48.11,"h":48.11,"l":48.07,"n":30,"o":48.11,"t":"2026-10-13T16:30:00Z","v":1048,"vw":48.102032},{"c":48.14,"h":48.14,"l":48.075,"n":11,"o":48.075,"t":"2026-10-13T16:45:00Z","v":446,"vw":48.1075},{"c":48.1,"h":48.1,"l":48.09,"n":15,"o":48.09,"t":"2026-10-13T17:00:00Z","v":620,"vw":48.0925},{"c":48.14,"h":48.24,"l":48.14,"n":60,"o":48.21,"t":"2026-10-13T17:15:00Z","v":3376,"vw":48.20736},{"c":48.24,"h":48.24,"l":48.24,"n":3,"o":48.24,"t":"2026-10-13T17:30:00Z","v":124,"vw":48.24},{"c":48.36,"h":48.37,"l":48.16,"n":72,"o":48.16,"t":"2026-10-13T18:00:00Z","v":4265,"vw":48.256262},{"c":48.2,"h":48.33,"l":48.2,"n":80,"o":48.24,"t":"2026-10-13T18:15:00Z","v":5777,"vw":48.218017},{"c":48.265,"h":48.33,"l":48.2,"n":55,"o":48.28,"t":"2026-10-13T18:30:00Z","v":2901,"vw":48.2262},{"c":48.2,"h":48.22,"l":48.19,"n":39,"o":48.22,"t":"2026-10-13T18:45:00Z","v":1429,"vw":48.196038},{"c":48.23,"h":48.24,"l":48.22,"n":77,"o":48.24,"t":"2026-10-13T19:00:00Z","v":1965,"vw":48.22751},{"c":48.28,"h":48.36,"l":48.22,"n":67,"o":48.24,"t":"2026-10-13T19:15:00Z","v":3855,"vw":48.275066},{"c":48.25,"h":48.41,"l":48.24,"n":251,"o":48.29,"t":"2026-10-13T19:30:00Z","v":9413,"vw":48.307262},{"c":48.07,"h":48.355,"l":48.03,"n":788,"o":48.27,"t":"2026-10-13T19:45:00Z","v":41783,"vw":48.202732},{"c":48.17,"h":48.17,"l":48.17,"n":11,"o":48.17,"t":"2026-10-13T20:00:00Z","v":20479,"vw":48.17},{"c":47.87,"h":47.97,"l":47.85,"n":37,"o":47.97,"t":"2026-10-14T13:15:00Z","v":1680,"vw":47.915},{"c":47.75,"h":47.925,"l":47.51,"n":68,"o":47.85,"t":"2026-10-14T13:30:00Z","v":5985,"vw":47.830493},{"c":47.65,"h":47.85,"l":47.65,"n":85,"o":47.85,"t":"2026-10-14T13:45:00Z","v":3256,"vw":47.776158},{"c":47.93,"h":47.94,"l":47.745,"n":123,"o":47.935,"t":"2026-10-14T14:00:00Z","v":4024,"vw":47.885687},{"c":48.215,"h":48.215,"l":48.04,"n":35,"o":48.04,"t":"2026-10-14T14:15:00Z","v":1110,"vw":48.083125},{"c":48.515,"h":48.515,"l":48.4,"n":49,"o":48.4,"t":"2026-10-14T14:45:00Z","v":1834,"vw":48.486571},{"c":48.42,"h":48.42,"l":48.33,"n":33,"o":48.36,"t":"2026-10-14T15:00:00Z","v":1774,"vw":48.395021},{"c":48.37,"h":48.48,"l":48.36,"n":85,"o":48.43,"t":"2026-10-14T15:15:00Z","v":3345,"vw":48.434548},{"c":48.51,"h":48.55,"l":48.51,"n":35,"o":48.52,"t":"2026-10-14T15:30:00Z","v":786,"vw":48.5275},{"c":48.49,"h":48.52,"l":48.49,"n":31,"o":48.49,"t":"2026-10-14T16:00:00Z","v":1909,"vw":48.492004},{"c":48.495,"h":48.495,"l":48.375,"n":58,"o":48.375,"t":"2026-10-14T16:15:00Z","v":2240,"vw":48.427509},{"c":48.42,"h":48.42,"l":48.42,"n":5,"o":48.42,"t":"2026-10-14T17:00:00Z","v":131,"vw":48.42},{"c":48.37,"h":48.37,"l":48.37,"n":5,"o":48.37,"t":"2026-10-14T17:15:00Z","v":135,"vw":48.37},{"c":48.32,"h":48.34,"l":48.32,"n":37,"o":48.34,"t":"2026-10-14T17:30:00Z","v":809,"vw":48.328969},{"c":48.27,"h":48.31,"l":48.27,"n":88,"o":48.3,"t":"2026-10-14T17:45:00Z","v":2779,"vw":48.298171},{"c":48.26,"h":48.26,"l":48.26,"n":18,"o":48.26,"t":"2026-10-14T18:00:00Z","v":383,"vw":48.26},{"c":48.305,"h":48.32,"l":48.27,"n":44,"o":48.27,"t":"2026-10-14T18:15:00Z","v":1160,"vw":48.308841},{"c":48.2575,"h":48.2575,"l":48.23,"n":26,"o":48.23,"t":"2026-10-14T18:30:00Z","v":715,"vw":48.248333},{"c":48.25,"h":48.25,"l":48.25,"n":6,"o":48.25,"t":"2026-10-14T18:45:00Z","v":193,"vw":48.25},{"c":48.34,"h":48.34,"l":48.29,"n":51,"o":48.29,"t":"2026-10-14T19:00:00Z","v":1343,"vw":48.307937},{"c":48.41,"h":48.45,"l":48.36,"n":132,"o":48.36,"t":"2026-10-14T19:15:00Z","v":5118,"vw":48.415047},{"c":48.53,"h":48.53,"l":48.42,"n":101,"o":48.42,"t":"2026-10-14T19:30:00Z","v":3167,"vw":48.47164},{"c":48.69,"h":48.74,"l":48.44,"n":604,"o":48.54,"t":"2026-10-14T19:45:00Z","v":26711,"vw":48.606363},{"c":48.66,"h":48.66,"l":48.66,"n":13,"o":48.66,"t":"2026-10-14T20:00:00Z","v":21895,"vw":48.66},{"c":49,"h":49.175,"l":48.845,"n":77,"o":49.01,"t":"2026-10-15T13:30:00Z","v":2326,"vw":49.032147},{"c":49.29,"h":49.56,"l":49.28,"n":132,"o":49.3,"t":"2026-10-15T14:00:00Z","v":4813,"vw":49.324929},{"c":49.235,"h":49.3,"l":49.11,"n":32,"o":49.25,"t":"2026-10-15T14:15:00Z","v":1714,"vw":49.236503},{"c":49.48,"h":49.48,"l":49,"n":49,"o":49.005,"t":"2026-10-15T14:30:00Z","v":2179,"vw":49.185},{"c":49.37,"h":49.38,"l":49.37,"n":8,"o":49.38,"t":"2026-10-15T14:45:00Z","v":450,"vw":49.375},{"c":49.09,"h":49.36,"l":49.06,"n":48,"o":49.36,"t":"2026-10-15T15:00:00Z","v":1026,"vw":49.19727},{"c":49.01,"h":49.01,"l":49.01,"n":7,"o":49.01,"t":"2026-10-15T15:15:00Z","v":430,"vw":49.01},{"c":48.94,"h":48.94,"l":48.82,"n":31,"o":48.94,"t":"2026-10-15T15:30:00Z","v":1349,"vw":48.867727},{"c":48.94,"h":48.94,"l":48.94,"n":5,"o":48.94,"t":"2026-10-15T16:00:00Z","v":146,"vw":48.94},{"c":49.05,"h":49.15,"l":49.02,"n":83,"o":49.02,"t":"2026-10-15T16:15:00Z","v":4476,"vw":49.090357},{"c":48.9,"h":48.9,"l":48.745,"n":27,"o":48.79,"t":"2026-10-15T16:30:00Z","v":1405,"vw":48.777588},{"c":48.86,"h":48.94,"l":48.86,"n":73,"o":48.94,"t":"2026-10-15T17:00:00Z","v":2795,"vw":48.907282},{"c":48.82,"h":48.82,"l":48.82,"n":13,"o":48.82,"t":"2026-10-15T17:15:00Z","v":147,"vw":48.82},{"c":48.81,"h":48.82,"l":48.81,"n":17,"o":48.82,"t":"2026-10-15T17:30:00Z","v":876,"vw":48.811647},{"c":48.76,"h":48.76,"l":48.76,"n":2,"o":48.76,"t":"2026-10-15T17:45:00Z","v":188,"vw":48.76},{"c":48.715,"h":48.715,"l":48.715,"n":1,"o":48.715,"t":"2026-10-15T18:00:00Z","v":100,"vw":48.715},{"c":48.73,"h":48.8,"l":48.73,"n":50,"o":48.74,"t":"2026-10-15T18:15:00Z","v":2483,"vw":48.772439},{"c":48.77,"h":48.77,"l":48.77,"n":6,"o":48.77,"t":"2026-10-15T18:30:00Z","v":188,"vw":48.77},{"c":48.67,"h":48.75,"l":48.67,"n":55,"o":48.75,"t":"2026-10-15T18:45:00Z","v":2027,"vw":48.717638},{"c":48.6475,"h":48.68,"l":48.6475,"n":10,"o":48.68,"t":"2026-10-15T19:00:00Z","v":374,"vw":48.669167},{"c":48.665,"h":48.73,"l":48.66,"n":50,"o":48.73,"t":"2026-10-15T19:15:00Z","v":2012,"vw":48.688564},{"c":48.67,"h":48.75,"l":48.67,"n":65,"o":48.75,"t":"2026-10-15T19:30:00Z","v":1963,"vw":48.708182},{"c":48.83,"h":48.875,"l":48.67,"n":271,"o":48.7,"t":"2026-10-15T19:45:00Z","v":5101,"vw":48.780385},{"c":48.88,"h":48.88,"l":48.88,"n":8,"o":48.88,"t":"2026-10-15T20:00:00Z","v":13907,"vw":48.88},{"c":48.9,"h":48.93,"l":48.9,"n":28,"o":48.93,"t":"2026-10-16T13:00:00Z","v":4009,"vw":48.915},{"c":49.6975,"h":49.6975,"l":49.03,"n":52,"o":49.03,"t":"2026-10-16T13:30:00Z","v":4148,"vw":49.080667},{"c":49.875,"h":49.875,"l":49.875,"n":1,"o":49.875,"t":"2026-10-16T13:45:00Z","v":105,"vw":49.875},{"c":49.7005,"h":49.71,"l":49.681,"n":7,"o":49.69,"t":"2026-10-16T14:15:00Z","v":503,"vw":49.6963},{"c":49.77,"h":49.89,"l":49.675,"n":101,"o":49.77,"t":"2026-10-16T14:45:00Z","v":4921,"vw":49.78408},{"c":50.025,"h":50.025,"l":49.895,"n":26,"o":49.895,"t":"2026-10-16T15:00:00Z","v":404,"vw":49.96},{"c":49.815,"h":49.86,"l":49.815,"n":13,"o":49.86,"t":"2026-10-16T15:15:00Z","v":366,"vw":49.8375},{"c":49.84,"h":49.84,"l":49.84,"n":12,"o":49.84,"t":"2026-10-16T15:30:00Z","v":322,"vw":49.84},{"c":49.62,"h":49.62,"l":49.62,"n":24,"o":49.62,"t":"2026-10-16T16:00:00Z","v":1025,"vw":49.62},{"c":49.3878,"h":49.52,"l":49.3878,"n":12,"o":49.52,"t":"2026-10-16T16:15:00Z","v":620,"vw":49.445656},{"c":49.525,"h":49.525,"l":49.525,"n":23,"o":49.525,"t":"2026-10-16T16:30:00Z","v":159,"vw":49.525},{"c":49.42,"h":49.42,"l":49.4,"n":26,"o":49.4,"t":"2026-10-16T16:45:00Z","v":527,"vw":49.41},{"c":49.39,"h":49.425,"l":49.36,"n":65,"o":49.425,"t":"2026-10-16T17:00:00Z","v":2908,"vw":49.40211},{"c":49.56,"h":49.56,"l":49.41,"n":75,"o":49.43,"t":"2026-10-16T17:15:00Z","v":2380,"vw":49.484536},{"c":49.47,"h":49.47,"l":49.46,"n":10,"o":49.46,"t":"2026-10-16T17:30:00Z","v":307,"vw":49.465},{"c":49.43,"h":49.43,"l":49.43,"n":21,"o":49.43,"t":"2026-10-16T17:45:00Z","v":314,"vw":49.43},{"c":49.05,"h":49.395,"l":49.05,"n":24,"o":49.395,"t":"2026-10-16T18:00:00Z","v":719,"vw":49.297386},{"c":49.32,"h":49.51,"l":49.265,"n":75,"o":49.265,"t":"2026-10-16T18:15:00Z","v":2593,"vw":49.435355},{"c":49.35,"h":49.45,"l":49.35,"n":90,"o":49.43,"t":"2026-10-16T18:30:00Z","v":2555,"vw":49.409975},{"c":49.36,"h":49.36,"l":49.36,"n":20,"o":49.36,"t":"2026-10-16T18:45:00Z","v":193,"vw":49.36},{"c":49.31,"h":49.365,"l":49.31,"n":17,"o":49.365,"t":"2026-10-16T19:00:00Z","v":222,"vw":49.3375},{"c":49.35,"h":49.35,"l":49.35,"n":8,"o":49.35,"t":"2026-10-16T19:15:00Z","v":109,"vw":49.35},{"c":49.27,"h":49.39,"l":49.27,"n":97,"o":49.3,"t":"2026-10-16T19:30:00Z","v":2030,"vw":49.355953},{"c":49.08,"h":49.35,"l":48.97,"n":571,"o":49.28,"t":"2026-10-16T19:45:00Z","v":24585,"vw":49.152471},{"c":49.08,"h":49.08,"l":49.08,"n":6,"o":49.08,"t":"2026-10-16T20:00:00Z","v":23073,"vw":49.08},{"c":49.045,"h":49.17,"l":49.045,"n":40,"o":49.14,"t":"2026-10-19T13:30:00Z","v":1596,"vw":49.137805},{"c":49.14,"h":49.14,"l":49.14,"n":16,"o":49.14,"t":"2026-10-19T13:45:00Z","v":527,"vw":49.14},{"c":49.08,"h":49.11,"l":48.97,"n":82,"o":49.08,"t":"2026-10-19T14:00:00Z","v":1925,"vw":49.065714},{"c":49.05,"h":49.11,"l":49.05,"n":13,"o":49.1,"t":"2026-10-19T14:15:00Z","v":475,"vw":49.09},{"c":48.71,"h":48.71,"l":48.71,"n":2,"o":48.71,"t":"2026-10-19T14:45:00Z","v":101,"vw":48.71},{"c":48.99,"h":48.99,"l":48.95,"n":34,"o":48.95,"t":"2026-10-19T15:00:00Z","v":941,"vw":48.970246},{"c":49,"h":49.01,"l":49,"n":18,"o":49.01,"t":"2026-10-19T15:15:00Z","v":593,"vw":49.003333},{"c":48.89,"h":48.89,"l":48.87,"n":14,"o":48.87,"t":"2026-10-19T16:00:00Z","v":244,"vw":48.88},{"c":48.74,"h":48.75,"l":48.74,"n":6,"o":48.75,"t":"2026-10-19T16:30:00Z","v":274,"vw":48.745},{"c":48.645,"h":48.8,"l":48.645,"n":109,"o":48.75,"t":"2026-10-19T17:00:00Z","v":5217,"vw":48.760424},{"c":48.69,"h":48.825,"l":48.69,"n":41,"o":48.73,"t":"2026-10-19T17:15:00Z","v":1849,"vw":48.735},{"c":48.72,"h":48.78,"l":48.72,"n":41,"o":48.76,"t":"2026-10-19T17:30:00Z","v":1323,"vw":48.736667},{"c":48.77,"h":48.77,"l":48.74,"n":27,"o":48.74,"t":"2026-10-19T17:45:00Z","v":767,"vw":48.763103},{"c":48.73,"h":48.73,"l":48.73,"n":3,"o":48.73,"t":"2026-10-19T18:00:00Z","v":154,"vw":48.73},{"c":48.75,"h":48.75,"l":48.7,"n":13,"o":48.7,"t":"2026-10-19T18:15:00Z","v":676,"vw":48.738333},{"c":48.79,"h":48.79,"l":48.7,"n":51,"o":48.73,"t":"2026-10-19T18:30:00Z","v":1587,"vw":48.75625},{"c":48.7,"h":48.7,"l":48.7,"n":15,"o":48.7,"t":"2026-10-19T18:45:00Z","v":306,"vw":48.7},{"c":48.7,"h":48.7,"l":48.7,"n":10,"o":48.7,"t":"2026-10-19T19:00:00Z","v":299,"vw":48.7},{"c":48.715,"h":48.715,"l":48.715,"n":8,"o":48.715,"t":"2026-10-19T19:15:00Z","v":471,"vw":48.715},{"c":48.66,"h":48.67,"l":48.66,"n":38,"o":48.67,"t":"2026-10-19T19:30:00Z","v":963,"vw":48.664},{"c":48.53,"h":48.81,"l":48.46,"n":448,"o":48.68,"t":"2026-10-19T19:45:00Z","v":15449,"vw":48.62213},{"c":48.63,"h":48.63,"l":48.63,"n":11,"o":48.63,"t":"2026-10-19T20:00:00Z","v":19058,"vw":48.63},{"c":48.7,"h":48.7,"l":48.22,"n":40,"o":48.7,"t":"2026-10-19T23:30:00Z","v":2549,"vw":48.676967},{"c":48.51,"h":48.51,"l":47.99,"n":9,"o":47.99,"t":"2026-10-19T23:45:00Z","v":710,"vw":48.16931},{"c":48.8,"h":48.8,"l":48.8,"n":10,"o":48.8,"t":"2026-10-20T11:00:00Z","v":387,"vw":48.8},{"c":49.98,"h":49.98,"l":48.83,"n":44,"o":48.83,"t":"2026-10-20T13:30:00Z","v":2253,"vw":49.41129},{"c":50.085,"h":50.23,"l":50.08,"n":72,"o":50.09,"t":"2026-10-20T13:45:00Z","v":2803,"vw":50.164231},{"c":50.1,"h":50.22,"l":50.1,"n":23,"o":50.22,"t":"2026-10-20T14:00:00Z","v":884,"vw":50.126154},{"c":50.48,"h":50.48,"l":50.11,"n":28,"o":50.15,"t":"2026-10-20T14:15:00Z","v":592,"vw":50.246667},{"c":50.39,"h":50.39,"l":50.18,"n":51,"o":50.23,"t":"2026-10-20T14:30:00Z","v":1956,"vw":50.244575},{"c":49.94,"h":50.49,"l":49.755,"n":88,"o":50.49,"t":"2026-10-20T14:45:00Z","v":2929,"vw":49.9979},{"c":49.48,"h":49.76,"l":49.48,"n":30,"o":49.76,"t":"2026-10-20T15:00:00Z","v":979,"vw":49.625},{"c":49.525,"h":49.64,"l":49.525,"n":18,"o":49.64,"t":"2026-10-20T15:45:00Z","v":285,"vw":49.5825},{"c":49.45,"h":49.49,"l":49.45,"n":24,"o":49.49,"t":"2026-10-20T16:00:00Z","v":472,"vw":49.47},{"c":49.585,"h":49.585,"l":49.585,"n":2,"o":49.585,"t":"2026-10-20T16:15:00Z","v":101,"vw":49.585},{"c":49.75,"h":49.75,"l":49.57,"n":51,"o":49.57,"t":"2026-10-20T16:30:00Z","v":1635,"vw":49.6325},{"c":50.04,"h":50.04,"l":50.04,"n":3,"o":50.04,"t":"2026-10-20T16:45:00Z","v":149,"vw":50.04},{"c":49.84,"h":50.05,"l":49.84,"n":157,"o":50.05,"t":"2026-10-20T17:00:00Z","v":5157,"vw":49.917884},{"c":49.855,"h":49.88,"l":49.845,"n":19,"o":49.845,"t":"2026-10-20T17:15:00Z","v":573,"vw":49.86},{"c":49.855,"h":49.855,"l":49.855,"n":4,"o":49.855,"t":"2026-10-20T17:30:00Z","v":202,"vw":49.855},{"c":49.81,"h":49.84,"l":49.81,"n":34,"o":49.83,"t":"2026-10-20T17:45:00Z","v":1086,"vw":49.824056},{"c":49.78,"h":49.78,"l":49.78,"n":6,"o":49.78,"t":"2026-10-20T18:00:00Z","v":147,"vw":49.78},{"c":50.05,"h":50.05,"l":49.615,"n":139,"o":49.615,"t":"2026-10-20T18:15:00Z","v":5411,"vw":49.917465},{"c":49.955,"h":50.025,"l":49.89,"n":40,"o":50.025,"t":"2026-10-20T18:30:00Z","v":1600,"vw":49.92183},{"c":49.915,"h":49.92,"l":49.915,"n":9,"o":49.92,"t":"2026-10-20T18:45:00Z","v":528,"vw":49.91875},{"c":49.97,"h":50.05,"l":49.97,"n":110,"o":50.03,"t":"2026-10-20T19:00:00Z","v":4263,"vw":50.027512},{"c":49.955,"h":49.955,"l":49.92,"n":10,"o":49.92,"t":"2026-10-20T19:15:00Z","v":285,"vw":49.9375},{"c":49.825,"h":49.98,"l":49.74,"n":105,"o":49.95,"t":"2026-10-20T19:30:00Z","v":1958,"vw":49.878165},{"c":49.45,"h":49.865,"l":49.365,"n":474,"o":49.865,"t":"2026-10-20T19:45:00Z","v":17137,"vw":49.535785},{"c":49.41,"h":49.41,"l":49.41,"n":12,"o":49.41,"t":"2026-10-20T20:00:00Z","v":19882,"vw":49.41},{"c":49.82,"h":49.99,"l":49.78,"n":48,"o":49.78,"t":"2026-10-21T13:30:00Z","v":2151,"vw":49.859114},{"c":49.65,"h":49.65,"l":49.65,"n":12,"o":49.65,"t":"2026-10-21T13:45:00Z","v":1282,"vw":49.65},{"c":49.56,"h":49.705,"l":49.55,"n":20,"o":49.705,"t":"2026-10-21T14:00:00Z","v":675,"vw":49.590392},{"c":49.31,"h":49.32,"l":49.31,"n":29,"o":49.32,"t":"2026-10-21T14:15:00Z","v":966,"vw":49.315},{"c":49.68,"h":49.745,"l":49.54,"n":151,"o":49.54,"t":"2026-10-21T14:30:00Z","v":4325,"vw":49.640448},{"c":49.575,"h":49.73,"l":49.51,"n":42,"o":49.73,"t":"2026-10-21T14:45:00Z","v":1540,"vw":49.648125},{"c":49.63,"h":49.74,"l":49.6,"n":10,"o":49.6,"t":"2026-10-21T15:15:00Z","v":498,"vw":49.648571},{"c":49.62,"h":49.65,"l":49.62,"n":29,"o":49.65,"t":"2026-10-21T15:30:00Z","v":830,"vw":49.63},{"c":49.43,"h":49.625,"l":49.43,"n":10,"o":49.625,"t":"2026-10-21T15:45:00Z","v":349,"vw":49.545},{"c":49.49,"h":49.505,"l":49.49,"n":7,"o":49.505,"t":"2026-10-21T16:00:00Z","v":259,"vw":49.4975},{"c":49.475,"h":49.49,"l":49.475,"n":9,"o":49.49,"t":"2026-10-21T16:15:00Z","v":239,"vw":49.4825},{"c":49.745,"h":49.745,"l":49.49,"n":70,"o":49.49,"t":"2026-10-21T16:30:00Z","v":1387,"vw":49.570484},{"c":49.72,"h":49.83,"l":49.72,"n":31,"o":49.83,"t":"2026-10-21T17:00:00Z","v":1045,"vw":49.768924},{"c":49.695,"h":49.695,"l":49.695,"n":1,"o":49.695,"t":"2026-10-21T17:15:00Z","v":100,"vw":49.695},{"c":49.57,"h":49.675,"l":49.57,"n":43,"o":49.675,"t":"2026-10-21T17:30:00Z","v":1301,"vw":49.611875},{"c":49.6,"h":49.6,"l":49.48,"n":33,"o":49.595,"t":"2026-10-21T17:45:00Z","v":921,"vw":49.575149},{"c":49.535,"h":49.605,"l":49.5,"n":13,"o":49.605,"t":"2026-10-21T18:00:00Z","v":433,"vw":49.546667},{"c":49.56,"h":49.65,"l":49.55,"n":34,"o":49.57,"t":"2026-10-21T18:30:00Z","v":1310,"vw":49.575714},{"c":49.44,"h":49.605,"l":49.44,"n":72,"o":49.59,"t":"2026-10-21T18:45:00Z","v":1698,"vw":49.539672},{"c":49.6,"h":49.61,"l":49.37,"n":90,"o":49.38,"t":"2026-10-21T19:00:00Z","v":3283,"vw":49.468091},{"c":49.54,"h":49.61,"l":49.49,"n":54,"o":49.59,"t":"2026-10-21T19:15:00Z","v":1824,"vw":49.558571},{"c":49.4,"h":49.61,"l":49.29,"n":174,"o":49.61,"t":"2026-10-21T19:30:00Z","v":5700,"vw":49.478198},{"c":49.54,"h":49.69,"l":49.33,"n":668,"o":49.38,"t":"2026-10-21T19:45:00Z","v":19256,"vw":49.494086},{"c":49.54,"h":49.54,"l":49.54,"n":6,"o":49.54,"t":"2026-10-21T20:00:00Z","v":22429,"vw":49.54},{"c":49.85,"h":50,"l":49.54,"n":15,"o":49.54,"t":"2026-10-22T13:30:00Z","v":878,"vw":49.76239},{"c":50.085,"h":50.38,"l":49.9625,"n":46,"o":50,"t":"2026-10-22T13:45:00Z","v":3150,"vw":50.038964},{"c":50.5,"h":50.52,"l":50.5,"n":24,"o":50.52,"t":"2026-10-22T14:00:00Z","v":688,"vw":50.51},{"c":50.45,"h":50.5,"l":50.33,"n":127,"o":50.45,"t":"2026-10-22T14:15:00Z","v":6242,"vw":50.461073},{"c":50.22,"h":50.48,"l":50.22,"n":7,"o":50.48,"t":"2026-10-22T14:30:00Z","v":501,"vw":50.3525},{"c":50.24,"h":50.24,"l":50.24,"n":14,"o":50.24,"t":"2026-10-22T14:45:00Z","v":376,"vw":50.24},{"c":50.645,"h":50.645,"l":50.43,"n":88,"o":50.43,"t":"2026-10-22T15:00:00Z","v":4531,"vw":50.517544},{"c":50.61,"h":50.68,"l":50.61,"n":68,"o":50.65,"t":"2026-10-22T15:15:00Z","v":1735,"vw":50.639697},{"c":50.7,"h":50.7,"l":50.61,"n":52,"o":50.63,"t":"2026-10-22T15:30:00Z","v":1475,"vw":50.645},{"c":50.6,"h":50.6,"l":50.55,"n":28,"o":50.55,"t":"2026-10-22T16:00:00Z","v":645,"vw":50.566667},{"c":50.78,"h":50.82,"l":50.78,"n":30,"o":50.82,"t":"2026-10-22T16:30:00Z","v":718,"vw":50.796667},{"c":50.87,"h":50.91,"l":50.75,"n":60,"o":50.75,"t":"2026-10-22T16:45:00Z","v":1666,"vw":50.866667},{"c":50.84,"h":50.92,"l":50.84,"n":72,"o":50.86,"t":"2026-10-22T17:15:00Z","v":2156,"vw":50.879954},{"c":50.68,"h":50.83,"l":50.67,"n":104,"o":50.83,"t":"2026-10-22T17:30:00Z","v":2464,"vw":50.736216},{"c":50.65,"h":50.79,"l":50.65,"n":10,"o":50.79,"t":"2026-10-22T17:45:00Z","v":297,"vw":50.72},{"c":50.61,"h":50.65,"l":50.6,"n":51,"o":50.65,"t":"2026-10-22T18:00:00Z","v":1845,"vw":50.61394},{"c":50.655,"h":50.71,"l":50.62,"n":89,"o":50.62,"t":"2026-10-22T18:15:00Z","v":1897,"vw":50.672143},{"c":50.47,"h":50.6,"l":50.47,"n":47,"o":50.6,"t":"2026-10-22T18:30:00Z","v":1078,"vw":50.535908},{"c":50.575,"h":50.575,"l":50.48,"n":41,"o":50.48,"t":"2026-10-22T18:45:00Z","v":762,"vw":50.511561},{"c":50.59,"h":50.6,"l":50.51,"n":77,"o":50.6,"t":"2026-10-22T19:00:00Z","v":3971,"vw":50.544967},{"c":50.5,"h":50.51,"l":50.3,"n":128,"o":50.51,"t":"2026-10-22T19:15:00Z","v":7369,"vw":50.3949},{"c":50.485,"h":50.485,"l":50.4,"n":24,"o":50.47,"t":"2026-10-22T19:30:00Z","v":700,"vw":50.455},{"c":50.53,"h":50.6,"l":50.35,"n":426,"o":50.6,"t":"2026-10-22T19:45:00Z","v":10083,"vw":50.453809},{"c":50.49,"h":50.49,"l":50.49,"n":11,"o":50.49,"t":"2026-10-22T20:00:00Z","v":22280,"vw":50.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8862989663741463,"strike":71.98694230022765,"iv":0.9845578232687839,"gamma":0.019702835534962247,"theta":-0.05351332172288901,"vega":0.03249620957246986,"rho":0.005185012054508959,"breakevenPct":44.33202865240998},{"delta":0.2,"premium":0.9129782779631617,"strike":64.87245920982356,"iv":0.7525416552511732,"gamma":0.03402007139577322,"theta":-0.04636634291677984,"vega":0.03857464877675329,"rho":0.007073220423621498,"breakevenPct":30.293993835980825},{"delta":0.25,"premium":0.9396575895521769,"strike":57.75797611941947,"iv":0.5205254872335626,"gamma":0.04833730725658418,"theta":-0.03921936411067066,"vega":0.044653087981036704,"rho":0.008961428792734035,"breakevenPct":16.255959019551675},{"delta":0.3,"premium":1.9511941789792693,"strike":58.3373139299309,"iv":0.7908386125902174,"gamma":0.03509310159844691,"theta":-0.06969370079403919,"vega":0.04939338703070662,"rho":0.01026218605929663,"breakevenPct":19.40682929077078},{"delta":0.35,"premium":2.4637420271588444,"strike":58.625797284115556,"iv":0.890903738248937,"gamma":0.0318681659755244,"theta":-0.07999626543093918,"vega":0.05131202287207634,"rho":0.011896482987850527,"breakevenPct":20.993343852791455},{"delta":0.4,"premium":2.483516894843658,"strike":56.64831051563423,"iv":0.7766204419974613,"gamma":0.04070169051116759,"theta":-0.0709874929800132,"vega":0.05236382872442014,"rho":0.013840471689250435,"breakevenPct":17.11591881655355},{"delta":0.45,"premium":2.5032917625284714,"strike":54.6708237471529,"iv":0.6623371457459857,"gamma":0.049535215046810785,"theta":-0.0619787205290872,"vega":0.05341563457676394,"rho":0.01578446039065034,"breakevenPct":13.238493780315645},{"delta":0.5,"premium":2.5230666302132847,"strike":52.693336978671574,"iv":0.54805384949451,"gamma":0.05836873958245396,"theta":-0.05296994807816121,"vega":0.05446744042910774,"rho":0.017728449092050243,"breakevenPct":9.361068744077745},{"delta":0.55,"premium":2.542841497898098,"strike":50.71585021019024,"iv":0.43377055324303426,"gamma":0.06720226411809717,"theta":-0.043961175627235206,"vega":0.055519246281451544,"rho":0.019672437793450154,"breakevenPct":5.483643707839839},{"delta":0.6,"premium":2.8286026200873358,"strike":49.56468340611354,"iv":0.383075518558952,"gamma":0.0670045305676856,"theta":-0.03832317139737992,"vega":0.052617712882096074,"rho":0.02145845996892509,"breakevenPct":3.7696296815228147},{"delta":0.65,"premium":3.26528384279476,"strike":48.882368995633186,"iv":0.3684603438864629,"gamma":0.06168247816593887,"theta":-0.03459773471615721,"vega":0.04747306222707424,"rho":0.02315485223470593,"breakevenPct":3.283130993123279},{"delta":0.7,"premium":3.7019650655021827,"strike":48.20005458515284,"iv":0.35384516921397385,"gamma":0.056360425764192146,"theta":-0.030872298034934506,"vega":0.04232841157205241,"rho":0.024851244500486765,"breakevenPct":2.7966323047237442},{"delta":0.75,"premium":4.138646288209607,"strike":47.51774017467249,"iv":0.3392299945414847,"gamma":0.05103837336244542,"theta":-0.027146861353711794,"vega":0.03718376091703057,"rho":0.0265476367662676,"breakevenPct":2.310133616324208},{"delta":0.8,"premium":4.575327510917031,"strike":46.83542576419214,"iv":0.32461481986899565,"gamma":0.04571632096069869,"theta":-0.023421424672489085,"vega":0.03203911026200873,"rho":0.02824402903204844,"breakevenPct":1.8236349279246724},{"delta":0.85,"premium":5.012008733624453,"strike":46.15311135371179,"iv":0.3099996451965066,"gamma":0.040394268558951965,"theta":-0.01969598799126638,"vega":0.026894459606986904,"rho":0.029940421297829277,"breakevenPct":1.3371362395251376},{"delta":0.9,"premium":5.448689956331878,"strike":45.47079694323144,"iv":0.29538447052401745,"gamma":0.03507221615720524,"theta":-0.015970551310043667,"vega":0.021749808951965065,"rho":0.03163681356361012,"breakevenPct":0.8506375511256015}],"put":[{"delta":0.1,"premium":0.5849415005437805,"strike":38.6744665941626,"iv":0.8197801067838809,"gamma":0.016046661421050407,"theta":-0.03338458052084776,"vega":0.024890680647233925,"rho":-0.004605086038687237,"breakevenPct":24.560259271897767},{"delta":0.15,"premium":0.9061407472183286,"strike":41.615320718138186,"iv":0.7227337106284681,"gamma":0.0219483334527439,"theta":-0.0386183899501875,"vega":0.031983525007483436,"rho":-0.006916206027070249,"breakevenPct":19.371796452921657},{"delta":0.2,"premium":1.2786548954382582,"strike":43.432462904576866,"iv":0.713436244934724,"gamma":0.02690453597199783,"theta":-0.04605555053773517,"vega":0.03873636477959802,"rho":-0.009261305647780521,"breakevenPct":16.510580294833417},{"delta":0.25,"premium":1.6312236665649977,"strike":45.178420951799986,"iv":0.6978788235310476,"gamma":0.032065631322798674,"theta":-0.05220809985486954,"vega":0.044969794548260306,"rho":-0.01158990439394233,"breakevenPct":13.750847127678776},{"delta":0.3,"premium":1.8585341012188237,"strike":46.47733772125042,"iv":0.6430084508125541,"gamma":0.038513467712130926,"theta":-0.05029320226465684,"vega":0.04794129386176777,"rho":-0.013814876515917918,"breakevenPct":11.628434105700943},{"delta":0.35,"premium":2.08584453587265,"strike":47.77625449070086,"iv":0.5881380780940607,"gamma":0.04496130410146318,"theta":-0.04837830467444414,"vega":0.05091279317527523,"rho":-0.016039848637893504,"breakevenPct":9.506021083723109},{"delta":0.4,"premium":2.313154970526476,"strike":49.07517126015129,"iv":0.5332677053755672,"gamma":0.05140914049079544,"theta":-0.04646340708423144,"vega":0.053884292488782695,"rho":-0.018264820759869096,"breakevenPct":7.3836080617452735},{"delta":0.45,"premium":2.5929775280898877,"strike":50.2247191011236,"iv":0.48954831460674153,"gamma":0.05601797752808989,"theta":-0.044214606741573036,"vega":0.0554876404494382,"rho":-0.020522221765177522,"breakevenPct":5.66103867491839},{"delta":0.5,"premium":3.002621722846442,"strike":51.004993757802744,"iv":0.47339662921348313,"gamma":0.05608039950062422,"theta":-0.04114032459425718,"vega":0.05370861423220974,"rho":-0.02285979417650324,"breakevenPct":4.926971608325805},{"delta":0.55,"premium":3.412265917602997,"strike":51.7852684144819,"iv":0.4572449438202247,"gamma":0.05614282147315855,"theta":-0.03806604244694132,"vega":0.05192958801498127,"rho":-0.025197366587828958,"breakevenPct":4.192904541733218},{"delta":0.6,"premium":3.82191011235955,"strike":52.565543071161045,"iv":0.4410932584269663,"gamma":0.05620524344569288,"theta":-0.034991760299625474,"vega":0.05015056179775281,"rho":-0.02753493899915467,"breakevenPct":3.4588374751406326},{"delta":0.65,"premium":4.231554307116105,"strike":53.3458177278402,"iv":0.42494157303370783,"gamma":0.05626766541822722,"theta":-0.03191747815230961,"vega":0.048371535580524344,"rho":-0.02987251141048039,"breakevenPct":2.724770408548046},{"delta":0.7,"premium":4.641198501872658,"strike":54.12609238451935,"iv":0.40878988764044943,"gamma":0.05633008739076155,"theta":-0.02884319600499376,"vega":0.046592509363295884,"rho":-0.03221008382180611,"breakevenPct":1.9907033419554603},{"delta":0.75,"premium":5.050842696629212,"strike":54.9063670411985,"iv":0.39263820224719104,"gamma":0.05639250936329588,"theta":-0.025768913857677902,"vega":0.044813483146067416,"rho":-0.03454765623313183,"breakevenPct":1.2566362753628741},{"delta":0.8,"premium":6.862273901808787,"strike":56.894918173987946,"iv":0.4314786391042206,"gamma":0.04620534022394486,"theta":-0.023277691645133505,"vega":0.03899104220499569,"rho":-0.037937296364934626,"breakevenPct":0.9058342797006274},{"delta":0.85,"premium":8.86485788113695,"strike":59.04823428079242,"iv":0.4778180017226529,"gamma":0.03462049956933678,"theta":-0.02086597760551249,"vega":0.03261722652885444,"rho":-0.04147040027680248,"breakevenPct":0.6072957028016099},{"delta":0.9,"premium":17.028625954198475,"strike":67.29007633587787,"iv":0.7167480916030535,"gamma":0.017667938931297707,"theta":-0.023703816793893127,"vega":0.02495496183206107,"rho":-0.04988072927589423,"breakevenPct":0.45266313788990553}]},"raw":{"call":[{"delta":0.15,"premium":0.8862989663741463,"strike":71.98694230022765,"iv":0.9845578232687839,"gamma":0.019702835534962247,"theta":-0.05351332172288901,"vega":0.03249620957246986,"rho":0.005185012054508959,"breakevenPct":44.33202865240998},{"delta":0.2,"premium":0.9129782779631617,"strike":64.87245920982356,"iv":0.7525416552511732,"gamma":0.03402007139577322,"theta":-0.04636634291677984,"vega":0.03857464877675329,"rho":0.007073220423621498,"breakevenPct":30.293993835980825},{"delta":0.25,"premium":0.9396575895521769,"strike":57.75797611941947,"iv":0.5205254872335626,"gamma":0.04833730725658418,"theta":-0.03921936411067066,"vega":0.044653087981036704,"rho":0.008961428792734035,"breakevenPct":16.255959019551675},{"delta":0.3,"premium":1.9511941789792693,"strike":58.3373139299309,"iv":0.7908386125902174,"gamma":0.03509310159844691,"theta":-0.06969370079403919,"vega":0.04939338703070662,"rho":0.01026218605929663,"breakevenPct":19.40682929077078},{"delta":0.35,"premium":2.4637420271588444,"strike":58.625797284115556,"iv":0.890903738248937,"gamma":0.0318681659755244,"theta":-0.07999626543093918,"vega":0.05131202287207634,"rho":0.011896482987850527,"breakevenPct":20.993343852791455},{"delta":0.4,"premium":2.483516894843658,"strike":56.64831051563423,"iv":0.7766204419974613,"gamma":0.04070169051116759,"theta":-0.0709874929800132,"vega":0.05236382872442014,"rho":0.013840471689250435,"breakevenPct":17.11591881655355},{"delta":0.45,"premium":2.5032917625284714,"strike":54.6708237471529,"iv":0.6623371457459857,"gamma":0.049535215046810785,"theta":-0.0619787205290872,"vega":0.05341563457676394,"rho":0.01578446039065034,"breakevenPct":13.238493780315645},{"delta":0.5,"premium":2.5230666302132847,"strike":52.693336978671574,"iv":0.54805384949451,"gamma":0.05836873958245396,"theta":-0.05296994807816121,"vega":0.05446744042910774,"rho":0.017728449092050243,"breakevenPct":9.361068744077745},{"delta":0.55,"premium":2.542841497898098,"strike":50.71585021019024,"iv":0.43377055324303426,"gamma":0.06720226411809717,"theta":-0.043961175627235206,"vega":0.055519246281451544,"rho":0.019672437793450154,"breakevenPct":5.483643707839839},{"delta":0.6,"premium":2.8286026200873358,"strike":49.56468340611354,"iv":0.383075518558952,"gamma":0.0670045305676856,"theta":-0.03832317139737992,"vega":0.052617712882096074,"rho":0.02145845996892509,"breakevenPct":3.7696296815228147},{"delta":0.65,"premium":3.26528384279476,"strike":48.882368995633186,"iv":0.3684603438864629,"gamma":0.06168247816593887,"theta":-0.03459773471615721,"vega":0.04747306222707424,"rho":0.02315485223470593,"breakevenPct":3.283130993123279},{"delta":0.7,"premium":3.7019650655021827,"strike":48.20005458515284,"iv":0.35384516921397385,"gamma":0.056360425764192146,"theta":-0.030872298034934506,"vega":0.04232841157205241,"rho":0.024851244500486765,"breakevenPct":2.7966323047237442},{"delta":0.75,"premium":4.138646288209607,"strike":47.51774017467249,"iv":0.3392299945414847,"gamma":0.05103837336244542,"theta":-0.027146861353711794,"vega":0.03718376091703057,"rho":0.0265476367662676,"breakevenPct":2.310133616324208},{"delta":0.8,"premium":4.575327510917031,"strike":46.83542576419214,"iv":0.32461481986899565,"gamma":0.04571632096069869,"theta":-0.023421424672489085,"vega":0.03203911026200873,"rho":0.02824402903204844,"breakevenPct":1.8236349279246724},{"delta":0.85,"premium":5.012008733624453,"strike":46.15311135371179,"iv":0.3099996451965066,"gamma":0.040394268558951965,"theta":-0.01969598799126638,"vega":0.026894459606986904,"rho":0.029940421297829277,"breakevenPct":1.3371362395251376},{"delta":0.9,"premium":5.448689956331878,"strike":45.47079694323144,"iv":0.29538447052401745,"gamma":0.03507221615720524,"theta":-0.015970551310043667,"vega":0.021749808951965065,"rho":0.03163681356361012,"breakevenPct":0.8506375511256015}],"put":[{"delta":0.1,"premium":0.5849415005437805,"strike":38.6744665941626,"iv":0.8197801067838809,"gamma":0.016046661421050407,"theta":-0.03338458052084776,"vega":0.024890680647233925,"rho":-0.004605086038687237,"breakevenPct":24.560259271897767},{"delta":0.15,"premium":0.9061407472183286,"strike":41.615320718138186,"iv":0.7227337106284681,"gamma":0.0219483334527439,"theta":-0.0386183899501875,"vega":0.031983525007483436,"rho":-0.006916206027070249,"breakevenPct":19.371796452921657},{"delta":0.2,"premium":1.2786548954382582,"strike":43.432462904576866,"iv":0.713436244934724,"gamma":0.02690453597199783,"theta":-0.04605555053773517,"vega":0.03873636477959802,"rho":-0.009261305647780521,"breakevenPct":16.510580294833417},{"delta":0.25,"premium":1.6312236665649977,"strike":45.178420951799986,"iv":0.6978788235310476,"gamma":0.032065631322798674,"theta":-0.05220809985486954,"vega":0.044969794548260306,"rho":-0.01158990439394233,"breakevenPct":13.750847127678776},{"delta":0.3,"premium":1.8585341012188237,"strike":46.47733772125042,"iv":0.6430084508125541,"gamma":0.038513467712130926,"theta":-0.05029320226465684,"vega":0.04794129386176777,"rho":-0.013814876515917918,"breakevenPct":11.628434105700943},{"delta":0.35,"premium":2.08584453587265,"strike":47.77625449070086,"iv":0.5881380780940607,"gamma":0.04496130410146318,"theta":-0.04837830467444414,"vega":0.05091279317527523,"rho":-0.016039848637893504,"breakevenPct":9.506021083723109},{"delta":0.4,"premium":2.313154970526476,"strike":49.07517126015129,"iv":0.5332677053755672,"gamma":0.05140914049079544,"theta":-0.04646340708423144,"vega":0.053884292488782695,"rho":-0.018264820759869096,"breakevenPct":7.3836080617452735},{"delta":0.45,"premium":2.5929775280898877,"strike":50.2247191011236,"iv":0.48954831460674153,"gamma":0.05601797752808989,"theta":-0.044214606741573036,"vega":0.0554876404494382,"rho":-0.020522221765177522,"breakevenPct":5.66103867491839},{"delta":0.5,"premium":3.002621722846442,"strike":51.004993757802744,"iv":0.47339662921348313,"gamma":0.05608039950062422,"theta":-0.04114032459425718,"vega":0.05370861423220974,"rho":-0.02285979417650324,"breakevenPct":4.926971608325805},{"delta":0.55,"premium":3.412265917602997,"strike":51.7852684144819,"iv":0.4572449438202247,"gamma":0.05614282147315855,"theta":-0.03806604244694132,"vega":0.05192958801498127,"rho":-0.025197366587828958,"breakevenPct":4.192904541733218},{"delta":0.6,"premium":3.82191011235955,"strike":52.565543071161045,"iv":0.4410932584269663,"gamma":0.05620524344569288,"theta":-0.034991760299625474,"vega":0.05015056179775281,"rho":-0.02753493899915467,"breakevenPct":3.4588374751406326},{"delta":0.65,"premium":4.231554307116105,"strike":53.3458177278402,"iv":0.42494157303370783,"gamma":0.05626766541822722,"theta":-0.03191747815230961,"vega":0.048371535580524344,"rho":-0.02987251141048039,"breakevenPct":2.724770408548046},{"delta":0.7,"premium":4.641198501872658,"strike":54.12609238451935,"iv":0.40878988764044943,"gamma":0.05633008739076155,"theta":-0.02884319600499376,"vega":0.046592509363295884,"rho":-0.03221008382180611,"breakevenPct":1.9907033419554603},{"delta":0.75,"premium":5.050842696629212,"strike":54.9063670411985,"iv":0.39263820224719104,"gamma":0.05639250936329588,"theta":-0.025768913857677902,"vega":0.044813483146067416,"rho":-0.03454765623313183,"breakevenPct":1.2566362753628741},{"delta":0.8,"premium":6.862273901808787,"strike":56.894918173987946,"iv":0.4314786391042206,"gamma":0.04620534022394486,"theta":-0.023277691645133505,"vega":0.03899104220499569,"rho":-0.037937296364934626,"breakevenPct":0.9058342797006274},{"delta":0.85,"premium":8.86485788113695,"strike":59.04823428079242,"iv":0.4778180017226529,"gamma":0.03462049956933678,"theta":-0.02086597760551249,"vega":0.03261722652885444,"rho":-0.04147040027680248,"breakevenPct":0.6072957028016099},{"delta":0.9,"premium":17.028625954198475,"strike":67.29007633587787,"iv":0.7167480916030535,"gamma":0.017667938931297707,"theta":-0.023703816793893127,"vega":0.02495496183206107,"rho":-0.04988072927589423,"breakevenPct":0.45266313788990553}]}},"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"}}