{"symbol":"UNTY","url":"https://intraalpha.com/companies/UNTY","capturedAt":"2026-10-22T23:43:48.537Z","state":"ready","quote":{"symbol":"UNTY","last_price":58.11,"prev_close":56.58,"regular_close":58.11,"change":1.53,"change_pct":2.7041,"regular_change":1.53,"regular_change_pct":2.7041,"extended_change":0,"extended_change_pct":0,"bid":40.54,"ask":58.6,"bid_size":100,"ask_size":100,"volume":39160,"vwap":57.963816,"open":56.78,"high":58.47,"low":56.78,"close":58.11,"trade_count":1810,"last_trade_at":"2026-10-22T20:00:07.884282253Z","last_quote_at":"2026-10-22T20:00:37.854248521Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:45.093084988-04:00","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":"UNTY","fetched_at":"2026-10-22T23:43:47.579744+00:00","name":"Unity Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Unity Bancorp, Inc. is the holding company of Unity Bank providing commercial and retail banking products and services to individuals, small and medium-sized businesses and professional communities. The company is headquartered in Clinton, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":569647000,"ebitda":null,"pe_ratio":9.37,"peg_ratio":0.991,"book_value":38.59,"dividend_per_share":0.64,"dividend_yield":0.0114,"eps":6.04,"revenue_ttm":133751000,"gross_profit_ttm":133751000,"profit_margin":0.461,"operating_margin_ttm":0.571,"return_on_assets_ttm":0.0201,"return_on_equity_ttm":0.171,"quarterly_earnings_growth":0.206,"quarterly_revenue_growth":0.103,"analyst_target_price":68.6,"analyst_number":2,"beta":0.654,"fifty_two_week_high":62.32,"fifty_two_week_low":43.82,"fifty_day_ma":57.68,"two_hundred_day_ma":55.31,"shares_outstanding":10068000,"forward_pe":8.39,"price_to_sales":4.259,"price_to_book":1.567,"ev_to_revenue":6.74,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:47.579744+00:00"},"optionObservedAt":"2026-10-22T19:55:07.196Z","bars":[{"c":54.76,"h":55.05,"l":54.76,"n":19,"o":55.05,"t":"2026-10-15T13:30:00Z","v":664,"vw":54.988034},{"c":55.3,"h":55.68,"l":54.71,"n":167,"o":55.68,"t":"2026-10-15T13:35:00Z","v":3596,"vw":55.270837},{"c":54.95,"h":55.35,"l":54.95,"n":10,"o":55.35,"t":"2026-10-15T13:40:00Z","v":547,"vw":55.15},{"c":54.9,"h":55.38,"l":54.9,"n":4,"o":55.38,"t":"2026-10-15T13:45:00Z","v":207,"vw":55.14},{"c":54.995,"h":55.48,"l":54.9,"n":34,"o":54.9,"t":"2026-10-15T13:50:00Z","v":717,"vw":55.125},{"c":55.915,"h":55.915,"l":55.915,"n":109,"o":55.915,"t":"2026-10-15T13:55:00Z","v":805,"vw":55.915},{"c":55.085,"h":55.085,"l":55.085,"n":5,"o":55.085,"t":"2026-10-15T14:00:00Z","v":133,"vw":55.085},{"c":56.1,"h":56.23,"l":55.93,"n":67,"o":55.93,"t":"2026-10-15T14:10:00Z","v":1811,"vw":56.0859},{"c":56.1399,"h":56.1399,"l":56.1399,"n":2,"o":56.1399,"t":"2026-10-15T14:25:00Z","v":136,"vw":56.1399},{"c":55.89,"h":55.89,"l":55.8,"n":21,"o":55.8,"t":"2026-10-15T15:00:00Z","v":420,"vw":55.845},{"c":55.74,"h":55.79,"l":55.74,"n":33,"o":55.79,"t":"2026-10-15T15:05:00Z","v":683,"vw":55.765},{"c":55.4,"h":55.4,"l":55.35,"n":41,"o":55.35,"t":"2026-10-15T16:00:00Z","v":594,"vw":55.383333},{"c":55.42,"h":55.42,"l":55.42,"n":50,"o":55.42,"t":"2026-10-15T16:20:00Z","v":942,"vw":55.42},{"c":55.48,"h":55.48,"l":55.48,"n":16,"o":55.48,"t":"2026-10-15T16:30:00Z","v":161,"vw":55.48},{"c":55.48,"h":55.48,"l":55.45,"n":21,"o":55.45,"t":"2026-10-15T16:35:00Z","v":430,"vw":55.464634},{"c":55.46,"h":55.465,"l":55.46,"n":3,"o":55.465,"t":"2026-10-15T16:45:00Z","v":253,"vw":55.461984},{"c":55.565,"h":55.565,"l":55.53,"n":34,"o":55.53,"t":"2026-10-15T16:50:00Z","v":940,"vw":55.545556},{"c":55.48,"h":55.48,"l":55.48,"n":24,"o":55.48,"t":"2026-10-15T17:00:00Z","v":459,"vw":55.48},{"c":55.405,"h":55.405,"l":55.405,"n":5,"o":55.405,"t":"2026-10-15T17:10:00Z","v":111,"vw":55.405},{"c":55.395,"h":55.395,"l":55.395,"n":3,"o":55.395,"t":"2026-10-15T17:15:00Z","v":105,"vw":55.395},{"c":55.48,"h":55.49,"l":55.48,"n":47,"o":55.48,"t":"2026-10-15T17:25:00Z","v":1104,"vw":55.4825},{"c":55.57,"h":55.57,"l":55.57,"n":4,"o":55.57,"t":"2026-10-15T17:30:00Z","v":117,"vw":55.57},{"c":55.6,"h":55.6,"l":55.5,"n":32,"o":55.5,"t":"2026-10-15T17:40:00Z","v":1185,"vw":55.577767},{"c":55.59,"h":55.595,"l":55.544,"n":27,"o":55.59,"t":"2026-10-15T17:45:00Z","v":1216,"vw":55.585758},{"c":55.805,"h":55.805,"l":55.67,"n":80,"o":55.68,"t":"2026-10-15T17:55:00Z","v":3023,"vw":55.708414},{"c":56.04,"h":56.04,"l":56.04,"n":3,"o":56.04,"t":"2026-10-15T18:05:00Z","v":144,"vw":56.04},{"c":55.89,"h":55.89,"l":55.89,"n":4,"o":55.89,"t":"2026-10-15T18:10:00Z","v":143,"vw":55.89},{"c":55.76,"h":55.76,"l":55.76,"n":32,"o":55.76,"t":"2026-10-15T18:15:00Z","v":611,"vw":55.76},{"c":55.84,"h":55.85,"l":55.84,"n":23,"o":55.84,"t":"2026-10-15T18:25:00Z","v":767,"vw":55.8425},{"c":55.91,"h":55.91,"l":55.81,"n":23,"o":55.84,"t":"2026-10-15T18:35:00Z","v":1048,"vw":55.84},{"c":55.7525,"h":55.7525,"l":55.7525,"n":7,"o":55.7525,"t":"2026-10-15T18:40:00Z","v":193,"vw":55.7525},{"c":55.86,"h":55.86,"l":55.86,"n":13,"o":55.86,"t":"2026-10-15T18:45:00Z","v":252,"vw":55.86},{"c":55.83,"h":55.83,"l":55.83,"n":50,"o":55.83,"t":"2026-10-15T18:55:00Z","v":987,"vw":55.83},{"c":55.75,"h":55.81,"l":55.75,"n":58,"o":55.81,"t":"2026-10-15T19:00:00Z","v":1761,"vw":55.756726},{"c":55.8,"h":55.8,"l":55.8,"n":10,"o":55.8,"t":"2026-10-15T19:05:00Z","v":359,"vw":55.8},{"c":55.92,"h":55.92,"l":55.92,"n":16,"o":55.92,"t":"2026-10-15T19:10:00Z","v":284,"vw":55.92},{"c":56.025,"h":56.025,"l":56.025,"n":17,"o":56.025,"t":"2026-10-15T19:20:00Z","v":172,"vw":56.025},{"c":56.02,"h":56.02,"l":56.02,"n":11,"o":56.02,"t":"2026-10-15T19:30:00Z","v":196,"vw":56.02},{"c":55.98,"h":55.99,"l":55.98,"n":20,"o":55.99,"t":"2026-10-15T19:35:00Z","v":368,"vw":55.985},{"c":55.885,"h":56.005,"l":55.885,"n":94,"o":56.005,"t":"2026-10-15T19:40:00Z","v":3155,"vw":55.953162},{"c":55.875,"h":55.97,"l":55.875,"n":28,"o":55.97,"t":"2026-10-15T19:45:00Z","v":861,"vw":55.904734},{"c":56.02,"h":56.02,"l":55.92,"n":88,"o":55.92,"t":"2026-10-15T19:50:00Z","v":1645,"vw":55.946},{"c":56.18,"h":56.185,"l":56.1,"n":261,"o":56.1,"t":"2026-10-15T19:55:00Z","v":3779,"vw":56.152857},{"c":56.06,"h":56.06,"l":56.06,"n":11,"o":56.06,"t":"2026-10-15T20:00:00Z","v":13572,"vw":56.06},{"c":56.08,"h":56.2,"l":56.08,"n":22,"o":56.2,"t":"2026-10-16T13:30:00Z","v":1701,"vw":56.178627},{"c":56.5,"h":56.56,"l":56.415,"n":45,"o":56.56,"t":"2026-10-16T13:35:00Z","v":807,"vw":56.48375},{"c":56.91,"h":57.25,"l":56.83,"n":469,"o":56.83,"t":"2026-10-16T14:00:00Z","v":13119,"vw":57.035973},{"c":57.35,"h":57.35,"l":57,"n":140,"o":57.05,"t":"2026-10-16T14:05:00Z","v":2874,"vw":57.244583},{"c":57.14,"h":57.145,"l":57.075,"n":11,"o":57.075,"t":"2026-10-16T14:15:00Z","v":563,"vw":57.124169},{"c":57.39,"h":57.39,"l":57.39,"n":17,"o":57.39,"t":"2026-10-16T14:20:00Z","v":183,"vw":57.39},{"c":57.41,"h":57.46,"l":57.41,"n":18,"o":57.46,"t":"2026-10-16T14:25:00Z","v":625,"vw":57.429763},{"c":57.035,"h":57.06,"l":56.85,"n":50,"o":57.06,"t":"2026-10-16T14:40:00Z","v":1332,"vw":56.980556},{"c":56.73,"h":56.89,"l":56.73,"n":29,"o":56.89,"t":"2026-10-16T14:50:00Z","v":945,"vw":56.852332},{"c":56.7735,"h":56.7735,"l":56.7735,"n":2,"o":56.7735,"t":"2026-10-16T15:25:00Z","v":179,"vw":56.7735},{"c":56.64,"h":56.64,"l":56.64,"n":7,"o":56.64,"t":"2026-10-16T15:30:00Z","v":166,"vw":56.64},{"c":56.7,"h":56.71,"l":56.7,"n":23,"o":56.71,"t":"2026-10-16T15:35:00Z","v":446,"vw":56.705},{"c":56.74,"h":56.74,"l":56.74,"n":6,"o":56.74,"t":"2026-10-16T15:45:00Z","v":425,"vw":56.74},{"c":56.59,"h":56.68,"l":56.59,"n":10,"o":56.67,"t":"2026-10-16T15:55:00Z","v":625,"vw":56.660769},{"c":56.57,"h":56.57,"l":56.57,"n":8,"o":56.57,"t":"2026-10-16T16:00:00Z","v":530,"vw":56.57},{"c":56.525,"h":56.56,"l":56.525,"n":14,"o":56.56,"t":"2026-10-16T16:05:00Z","v":1074,"vw":56.54001},{"c":56.48,"h":56.5,"l":56.3,"n":37,"o":56.32,"t":"2026-10-16T16:10:00Z","v":1253,"vw":56.419878},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-16T16:15:00Z","v":101,"vw":56.4},{"c":56.56,"h":56.56,"l":56.51,"n":60,"o":56.51,"t":"2026-10-16T16:20:00Z","v":2579,"vw":56.520712},{"c":56.59,"h":56.59,"l":56.58,"n":11,"o":56.58,"t":"2026-10-16T16:35:00Z","v":470,"vw":56.586678},{"c":56.65,"h":56.65,"l":56.55,"n":10,"o":56.55,"t":"2026-10-16T16:40:00Z","v":445,"vw":56.59902},{"c":56.455,"h":56.685,"l":56.455,"n":73,"o":56.685,"t":"2026-10-16T16:45:00Z","v":3244,"vw":56.541809},{"c":56.77,"h":56.77,"l":56.67,"n":40,"o":56.71,"t":"2026-10-16T17:05:00Z","v":1290,"vw":56.721429},{"c":56.79,"h":56.79,"l":56.79,"n":15,"o":56.79,"t":"2026-10-16T17:25:00Z","v":437,"vw":56.79},{"c":56.545,"h":56.6749,"l":56.545,"n":38,"o":56.62,"t":"2026-10-16T17:30:00Z","v":1201,"vw":56.616422},{"c":56.4184,"h":56.4184,"l":56.4184,"n":5,"o":56.4184,"t":"2026-10-16T17:35:00Z","v":297,"vw":56.4184},{"c":56.5,"h":56.5,"l":56.5,"n":3,"o":56.5,"t":"2026-10-16T17:45:00Z","v":227,"vw":56.5},{"c":56.5,"h":56.5,"l":56.475,"n":39,"o":56.5,"t":"2026-10-16T17:50:00Z","v":2141,"vw":56.481658},{"c":56.4,"h":56.4,"l":56.335,"n":11,"o":56.355,"t":"2026-10-16T17:55:00Z","v":3126,"vw":56.345179},{"c":56.04,"h":56.32,"l":55.73,"n":37,"o":56.1425,"t":"2026-10-16T18:00:00Z","v":1542,"vw":55.977429},{"c":56.23,"h":56.25,"l":56.19,"n":19,"o":56.19,"t":"2026-10-16T18:05:00Z","v":924,"vw":56.209317},{"c":56.18,"h":56.1999,"l":56.18,"n":24,"o":56.1999,"t":"2026-10-16T18:10:00Z","v":716,"vw":56.192893},{"c":55.975,"h":56.07,"l":55.975,"n":29,"o":56.07,"t":"2026-10-16T18:30:00Z","v":945,"vw":56.034167},{"c":56.08,"h":56.08,"l":56.08,"n":2,"o":56.08,"t":"2026-10-16T18:35:00Z","v":105,"vw":56.08},{"c":55.97,"h":55.97,"l":55.97,"n":11,"o":55.97,"t":"2026-10-16T19:05:00Z","v":235,"vw":55.97},{"c":56.075,"h":56.075,"l":56.07,"n":28,"o":56.07,"t":"2026-10-16T19:10:00Z","v":722,"vw":56.0725},{"c":56.05,"h":56.16,"l":56.05,"n":23,"o":56.16,"t":"2026-10-16T19:20:00Z","v":846,"vw":56.131429},{"c":56.21,"h":56.22,"l":56.21,"n":24,"o":56.22,"t":"2026-10-16T19:30:00Z","v":553,"vw":56.216667},{"c":56.18,"h":56.18,"l":56.18,"n":12,"o":56.18,"t":"2026-10-16T19:35:00Z","v":184,"vw":56.18},{"c":56.16,"h":56.16,"l":56.16,"n":27,"o":56.16,"t":"2026-10-16T19:40:00Z","v":575,"vw":56.16},{"c":56.25,"h":56.25,"l":56.24,"n":39,"o":56.24,"t":"2026-10-16T19:45:00Z","v":796,"vw":56.245},{"c":56.445,"h":56.445,"l":56.445,"n":10,"o":56.445,"t":"2026-10-16T19:50:00Z","v":156,"vw":56.445},{"c":56.33,"h":56.4,"l":56.32,"n":128,"o":56.4,"t":"2026-10-16T19:55:00Z","v":2492,"vw":56.332857},{"c":56.4,"h":56.4,"l":56.4,"n":11,"o":56.4,"t":"2026-10-16T20:00:00Z","v":7556,"vw":56.4},{"c":56.48,"h":56.48,"l":56.37,"n":19,"o":56.37,"t":"2026-10-19T13:30:00Z","v":2469,"vw":56.37463},{"c":55.98,"h":55.98,"l":55.95,"n":7,"o":55.95,"t":"2026-10-19T13:40:00Z","v":209,"vw":55.965},{"c":55.95,"h":55.95,"l":55.95,"n":7,"o":55.95,"t":"2026-10-19T13:45:00Z","v":318,"vw":55.95},{"c":55.735,"h":55.735,"l":55.735,"n":3,"o":55.735,"t":"2026-10-19T13:50:00Z","v":121,"vw":55.735},{"c":55.745,"h":55.745,"l":55.745,"n":3,"o":55.745,"t":"2026-10-19T14:10:00Z","v":141,"vw":55.745},{"c":56.06,"h":56.06,"l":56.06,"n":30,"o":56.06,"t":"2026-10-19T14:20:00Z","v":568,"vw":56.06},{"c":55.72,"h":55.72,"l":55.72,"n":6,"o":55.72,"t":"2026-10-19T14:25:00Z","v":160,"vw":55.72},{"c":56.03,"h":56.03,"l":55.97,"n":32,"o":56.01,"t":"2026-10-19T14:40:00Z","v":988,"vw":56.0025},{"c":55.91,"h":55.91,"l":55.91,"n":3,"o":55.91,"t":"2026-10-19T14:55:00Z","v":102,"vw":55.91},{"c":55.965,"h":55.965,"l":55.965,"n":19,"o":55.965,"t":"2026-10-19T15:05:00Z","v":579,"vw":55.965},{"c":56.12,"h":56.12,"l":56.1,"n":51,"o":56.1,"t":"2026-10-19T15:15:00Z","v":1443,"vw":56.106667},{"c":55.88,"h":55.88,"l":55.86,"n":38,"o":55.87,"t":"2026-10-19T16:00:00Z","v":847,"vw":55.868357},{"c":55.5,"h":55.5,"l":55.5,"n":5,"o":55.5,"t":"2026-10-19T16:40:00Z","v":114,"vw":55.5},{"c":55.62,"h":55.62,"l":55.62,"n":16,"o":55.62,"t":"2026-10-19T17:10:00Z","v":262,"vw":55.62},{"c":55.69,"h":55.69,"l":55.69,"n":26,"o":55.69,"t":"2026-10-19T17:15:00Z","v":626,"vw":55.69},{"c":55.7075,"h":55.7075,"l":55.7075,"n":3,"o":55.7075,"t":"2026-10-19T17:20:00Z","v":110,"vw":55.7075},{"c":55.75,"h":55.75,"l":55.75,"n":10,"o":55.75,"t":"2026-10-19T17:55:00Z","v":306,"vw":55.75},{"c":55.75,"h":55.75,"l":55.75,"n":8,"o":55.75,"t":"2026-10-19T18:10:00Z","v":153,"vw":55.75},{"c":55.785,"h":55.785,"l":55.785,"n":3,"o":55.785,"t":"2026-10-19T18:50:00Z","v":113,"vw":55.785},{"c":55.63,"h":55.66,"l":55.63,"n":29,"o":55.66,"t":"2026-10-19T19:05:00Z","v":646,"vw":55.645},{"c":55.625,"h":55.625,"l":55.575,"n":15,"o":55.5775,"t":"2026-10-19T19:10:00Z","v":693,"vw":55.60594},{"c":55.39,"h":55.495,"l":55.38,"n":119,"o":55.48,"t":"2026-10-19T19:40:00Z","v":2183,"vw":55.427222},{"c":55.23,"h":55.23,"l":55.23,"n":11,"o":55.23,"t":"2026-10-19T19:45:00Z","v":150,"vw":55.23},{"c":55.14,"h":55.355,"l":55.14,"n":34,"o":55.355,"t":"2026-10-19T19:50:00Z","v":494,"vw":55.2475},{"c":55.51,"h":55.59,"l":55.43,"n":383,"o":55.46,"t":"2026-10-19T19:55:00Z","v":10069,"vw":55.512448},{"c":55.57,"h":55.57,"l":55.57,"n":9,"o":55.57,"t":"2026-10-19T20:00:00Z","v":9116,"vw":55.57},{"c":55.57,"h":55.6,"l":55.57,"n":14,"o":55.6,"t":"2026-10-20T13:30:00Z","v":586,"vw":55.584317},{"c":56.15,"h":56.64,"l":56.15,"n":127,"o":56.58,"t":"2026-10-20T14:00:00Z","v":2209,"vw":56.391978},{"c":56.21,"h":56.21,"l":56.21,"n":31,"o":56.21,"t":"2026-10-20T14:05:00Z","v":766,"vw":56.21},{"c":56.415,"h":56.47,"l":56.415,"n":24,"o":56.47,"t":"2026-10-20T14:20:00Z","v":555,"vw":56.4425},{"c":56.59,"h":56.59,"l":56.59,"n":8,"o":56.59,"t":"2026-10-20T14:30:00Z","v":341,"vw":56.59},{"c":56.59,"h":56.59,"l":56.58,"n":17,"o":56.58,"t":"2026-10-20T14:55:00Z","v":340,"vw":56.585},{"c":56.435,"h":56.435,"l":56.435,"n":1,"o":56.435,"t":"2026-10-20T15:00:00Z","v":112,"vw":56.435},{"c":55.93,"h":56.27,"l":55.93,"n":14,"o":56.27,"t":"2026-10-20T15:25:00Z","v":351,"vw":56.1},{"c":56.41,"h":56.41,"l":56.41,"n":16,"o":56.41,"t":"2026-10-20T15:40:00Z","v":449,"vw":56.41},{"c":56.25,"h":56.26,"l":56.25,"n":24,"o":56.26,"t":"2026-10-20T15:50:00Z","v":481,"vw":56.255},{"c":55.9619,"h":55.9619,"l":55.9619,"n":3,"o":55.9619,"t":"2026-10-20T16:05:00Z","v":127,"vw":55.9619},{"c":56.11,"h":56.4,"l":56.11,"n":18,"o":56.4,"t":"2026-10-20T16:10:00Z","v":1548,"vw":56.380405},{"c":56.34,"h":56.34,"l":56.34,"n":1,"o":56.34,"t":"2026-10-20T16:25:00Z","v":100,"vw":56.34},{"c":56.345,"h":56.345,"l":56.345,"n":2,"o":56.345,"t":"2026-10-20T16:35:00Z","v":465,"vw":56.345},{"c":56.445,"h":56.55,"l":56.44,"n":42,"o":56.49,"t":"2026-10-20T16:40:00Z","v":1689,"vw":56.484167},{"c":56.425,"h":56.425,"l":56.22,"n":6,"o":56.22,"t":"2026-10-20T17:00:00Z","v":303,"vw":56.356667},{"c":56.43,"h":56.43,"l":56.43,"n":4,"o":56.43,"t":"2026-10-20T17:05:00Z","v":203,"vw":56.43},{"c":56.31,"h":56.43,"l":56.31,"n":2,"o":56.43,"t":"2026-10-20T17:35:00Z","v":200,"vw":56.37},{"c":56.43,"h":56.43,"l":56.22,"n":26,"o":56.43,"t":"2026-10-20T17:55:00Z","v":1283,"vw":56.392759},{"c":56.43,"h":56.43,"l":56.43,"n":1,"o":56.43,"t":"2026-10-20T18:15:00Z","v":100,"vw":56.43},{"c":56.43,"h":56.43,"l":56.43,"n":2,"o":56.43,"t":"2026-10-20T18:20:00Z","v":102,"vw":56.43},{"c":56.38,"h":56.38,"l":56.38,"n":5,"o":56.38,"t":"2026-10-20T18:55:00Z","v":189,"vw":56.38},{"c":56.44,"h":56.51,"l":56.43,"n":92,"o":56.51,"t":"2026-10-20T19:00:00Z","v":1776,"vw":56.459543},{"c":56.5,"h":56.5,"l":56.5,"n":13,"o":56.5,"t":"2026-10-20T19:35:00Z","v":353,"vw":56.5},{"c":56.47,"h":56.59,"l":56.47,"n":67,"o":56.59,"t":"2026-10-20T19:50:00Z","v":1275,"vw":56.496365},{"c":56.39,"h":56.55,"l":56.39,"n":247,"o":56.5,"t":"2026-10-20T19:55:00Z","v":6968,"vw":56.501329},{"c":56.36,"h":56.36,"l":56.36,"n":13,"o":56.36,"t":"2026-10-20T20:00:00Z","v":8641,"vw":56.36},{"c":56.67,"h":56.68,"l":56.54,"n":12,"o":56.68,"t":"2026-10-21T13:30:00Z","v":684,"vw":56.655592},{"c":56.52,"h":57.1808,"l":56.52,"n":37,"o":57.1808,"t":"2026-10-21T13:45:00Z","v":424,"vw":56.781525},{"c":56.27,"h":56.27,"l":56.27,"n":9,"o":56.27,"t":"2026-10-21T14:05:00Z","v":285,"vw":56.27},{"c":56.52,"h":56.52,"l":56.32,"n":31,"o":56.32,"t":"2026-10-21T14:10:00Z","v":808,"vw":56.418522},{"c":56.55,"h":56.75,"l":56.55,"n":119,"o":56.58,"t":"2026-10-21T14:15:00Z","v":3008,"vw":56.691025},{"c":56.53,"h":56.53,"l":56.53,"n":15,"o":56.53,"t":"2026-10-21T14:20:00Z","v":320,"vw":56.53},{"c":56.53,"h":56.53,"l":56.53,"n":2,"o":56.53,"t":"2026-10-21T14:25:00Z","v":107,"vw":56.53},{"c":56.49,"h":56.49,"l":56.49,"n":2,"o":56.49,"t":"2026-10-21T15:00:00Z","v":103,"vw":56.49},{"c":56.39,"h":56.39,"l":56.39,"n":17,"o":56.39,"t":"2026-10-21T15:10:00Z","v":569,"vw":56.39},{"c":56.51,"h":56.51,"l":56.5,"n":9,"o":56.5,"t":"2026-10-21T15:20:00Z","v":417,"vw":56.5075},{"c":56.61,"h":56.61,"l":56.6,"n":27,"o":56.6,"t":"2026-10-21T15:25:00Z","v":622,"vw":56.606667},{"c":56.605,"h":56.605,"l":56.605,"n":2,"o":56.605,"t":"2026-10-21T15:30:00Z","v":112,"vw":56.605},{"c":56.64,"h":56.64,"l":56.64,"n":4,"o":56.64,"t":"2026-10-21T15:50:00Z","v":163,"vw":56.64},{"c":56.52,"h":56.52,"l":56.52,"n":61,"o":56.52,"t":"2026-10-21T16:00:00Z","v":1137,"vw":56.52},{"c":56.415,"h":56.415,"l":56.415,"n":6,"o":56.415,"t":"2026-10-21T16:05:00Z","v":144,"vw":56.415},{"c":56.51,"h":56.51,"l":56.51,"n":3,"o":56.51,"t":"2026-10-21T16:25:00Z","v":200,"vw":56.51},{"c":56.63,"h":56.63,"l":56.62,"n":17,"o":56.62,"t":"2026-10-21T16:30:00Z","v":476,"vw":56.625},{"c":56.64,"h":56.64,"l":56.58,"n":33,"o":56.58,"t":"2026-10-21T16:35:00Z","v":840,"vw":56.62},{"c":56.66,"h":56.66,"l":56.66,"n":3,"o":56.66,"t":"2026-10-21T17:15:00Z","v":113,"vw":56.66},{"c":56.63,"h":56.63,"l":56.63,"n":4,"o":56.63,"t":"2026-10-21T17:20:00Z","v":112,"vw":56.63},{"c":56.51,"h":56.66,"l":56.51,"n":57,"o":56.66,"t":"2026-10-21T17:25:00Z","v":1208,"vw":56.598189},{"c":56.5,"h":56.5,"l":56.5,"n":11,"o":56.5,"t":"2026-10-21T17:40:00Z","v":218,"vw":56.5},{"c":56.5,"h":56.5,"l":56.5,"n":10,"o":56.5,"t":"2026-10-21T17:50:00Z","v":841,"vw":56.5},{"c":56.42,"h":56.5,"l":56.42,"n":31,"o":56.5,"t":"2026-10-21T17:55:00Z","v":742,"vw":56.46},{"c":56.45,"h":56.46,"l":56.3,"n":54,"o":56.3,"t":"2026-10-21T18:00:00Z","v":1825,"vw":56.387143},{"c":56.17,"h":56.34,"l":56.17,"n":4,"o":56.34,"t":"2026-10-21T18:25:00Z","v":308,"vw":56.254577},{"c":56.47,"h":56.47,"l":56.47,"n":4,"o":56.47,"t":"2026-10-21T18:45:00Z","v":167,"vw":56.47},{"c":56.07,"h":56.16,"l":56.07,"n":50,"o":56.16,"t":"2026-10-21T19:00:00Z","v":1111,"vw":56.104},{"c":56.07,"h":56.08,"l":56.07,"n":11,"o":56.08,"t":"2026-10-21T19:05:00Z","v":418,"vw":56.074975},{"c":56.54,"h":56.54,"l":56.5,"n":21,"o":56.5,"t":"2026-10-21T19:15:00Z","v":824,"vw":56.516736},{"c":56.61,"h":56.61,"l":56.61,"n":15,"o":56.61,"t":"2026-10-21T19:25:00Z","v":297,"vw":56.61},{"c":56.46,"h":56.46,"l":56.46,"n":10,"o":56.46,"t":"2026-10-21T19:30:00Z","v":218,"vw":56.46},{"c":56.62,"h":56.63,"l":56.62,"n":39,"o":56.62,"t":"2026-10-21T19:50:00Z","v":862,"vw":56.6225},{"c":56.63,"h":56.7389,"l":56.58,"n":203,"o":56.7389,"t":"2026-10-21T19:55:00Z","v":3819,"vw":56.653869},{"c":56.58,"h":56.58,"l":56.58,"n":7,"o":56.58,"t":"2026-10-21T20:00:00Z","v":9237,"vw":56.58},{"c":57.005,"h":57.005,"l":56.78,"n":23,"o":56.78,"t":"2026-10-22T13:45:00Z","v":1020,"vw":56.951439},{"c":57.23,"h":57.595,"l":57.055,"n":149,"o":57.055,"t":"2026-10-22T13:55:00Z","v":2172,"vw":57.270616},{"c":57.485,"h":57.485,"l":57.485,"n":23,"o":57.485,"t":"2026-10-22T14:00:00Z","v":127,"vw":57.485},{"c":57.68,"h":57.72,"l":57.6,"n":53,"o":57.62,"t":"2026-10-22T14:10:00Z","v":1864,"vw":57.655},{"c":58.47,"h":58.47,"l":57.67,"n":97,"o":57.87,"t":"2026-10-22T14:15:00Z","v":3749,"vw":57.868194},{"c":57.945,"h":57.945,"l":57.945,"n":16,"o":57.945,"t":"2026-10-22T14:20:00Z","v":147,"vw":57.945},{"c":58.14,"h":58.14,"l":57.4,"n":17,"o":57.76,"t":"2026-10-22T14:30:00Z","v":928,"vw":57.681919},{"c":57.575,"h":57.575,"l":57.575,"n":3,"o":57.575,"t":"2026-10-22T14:45:00Z","v":120,"vw":57.575},{"c":57.88,"h":57.89,"l":57.88,"n":13,"o":57.88,"t":"2026-10-22T15:10:00Z","v":435,"vw":57.883333},{"c":58.05,"h":58.05,"l":58.05,"n":5,"o":58.05,"t":"2026-10-22T15:15:00Z","v":204,"vw":58.05},{"c":58.03,"h":58.03,"l":58.03,"n":3,"o":58.03,"t":"2026-10-22T15:20:00Z","v":105,"vw":58.03},{"c":58.055,"h":58.07,"l":58.055,"n":22,"o":58.06,"t":"2026-10-22T16:05:00Z","v":692,"vw":58.061667},{"c":58.07,"h":58.07,"l":58.07,"n":4,"o":58.07,"t":"2026-10-22T16:15:00Z","v":203,"vw":58.07},{"c":58.1,"h":58.1,"l":58.1,"n":10,"o":58.1,"t":"2026-10-22T16:20:00Z","v":444,"vw":58.1},{"c":58.25,"h":58.25,"l":58.25,"n":11,"o":58.25,"t":"2026-10-22T16:35:00Z","v":360,"vw":58.25},{"c":58.195,"h":58.225,"l":58.195,"n":11,"o":58.225,"t":"2026-10-22T16:40:00Z","v":523,"vw":58.215},{"c":58.3,"h":58.31,"l":58.3,"n":26,"o":58.31,"t":"2026-10-22T17:20:00Z","v":790,"vw":58.305},{"c":58.345,"h":58.345,"l":58.345,"n":6,"o":58.345,"t":"2026-10-22T18:20:00Z","v":216,"vw":58.345},{"c":58.21,"h":58.21,"l":58.21,"n":22,"o":58.21,"t":"2026-10-22T18:35:00Z","v":342,"vw":58.21},{"c":58.18,"h":58.18,"l":58.18,"n":24,"o":58.18,"t":"2026-10-22T18:50:00Z","v":469,"vw":58.18},{"c":58.235,"h":58.235,"l":58.235,"n":2,"o":58.235,"t":"2026-10-22T19:05:00Z","v":116,"vw":58.235},{"c":58.06,"h":58.06,"l":58.06,"n":6,"o":58.06,"t":"2026-10-22T19:30:00Z","v":215,"vw":58.06},{"c":58.24,"h":58.24,"l":58.24,"n":30,"o":58.24,"t":"2026-10-22T19:45:00Z","v":335,"vw":58.24},{"c":58.27,"h":58.27,"l":58.27,"n":11,"o":58.27,"t":"2026-10-22T19:50:00Z","v":239,"vw":58.27},{"c":58.125,"h":58.275,"l":57.97,"n":139,"o":58.175,"t":"2026-10-22T19:55:00Z","v":4962,"vw":58.117375},{"c":58.11,"h":58.11,"l":58.11,"n":11,"o":58.11,"t":"2026-10-22T20:00:00Z","v":8724,"vw":58.11}],"history":[{"c":38.02,"h":39.6,"l":37.705,"n":702,"o":39.6,"t":"2024-10-21T04:00:00Z","v":99845,"vw":38.034642},{"c":39.21,"h":39.25,"l":37.9254,"n":833,"o":38.02,"t":"2024-10-22T04:00:00Z","v":30556,"vw":38.750066},{"c":39.2,"h":39.2,"l":38.63,"n":845,"o":39.01,"t":"2024-10-23T04:00:00Z","v":27052,"vw":38.99083},{"c":38.96,"h":39.14,"l":38.59,"n":780,"o":39.05,"t":"2024-10-24T04:00:00Z","v":28416,"vw":38.877045},{"c":38.37,"h":39.25,"l":38.37,"n":556,"o":39.25,"t":"2024-10-25T04:00:00Z","v":21232,"vw":38.631419},{"c":39.26,"h":39.8415,"l":38.29,"n":1009,"o":38.41,"t":"2024-10-28T04:00:00Z","v":36082,"vw":39.108827},{"c":39.39,"h":39.42,"l":39.29,"n":619,"o":39.2941,"t":"2024-10-29T04:00:00Z","v":14376,"vw":39.352025},{"c":39.51,"h":40.41,"l":39.51,"n":982,"o":40,"t":"2024-10-30T04:00:00Z","v":21394,"vw":39.713803},{"c":38.68,"h":39.42,"l":38.68,"n":596,"o":39.39,"t":"2024-10-31T04:00:00Z","v":14901,"vw":38.862388},{"c":38.58,"h":38.8,"l":38.23,"n":580,"o":38.78,"t":"2024-11-01T04:00:00Z","v":23669,"vw":38.488379},{"c":39.19,"h":39.2,"l":38.07,"n":886,"o":38.23,"t":"2024-11-04T05:00:00Z","v":26130,"vw":38.992585},{"c":40.27,"h":40.43,"l":39.07,"n":1541,"o":39.1,"t":"2024-11-05T05:00:00Z","v":30675,"vw":39.938633},{"c":45.98,"h":46.1,"l":41.84,"n":2185,"o":43.32,"t":"2024-11-06T05:00:00Z","v":103676,"vw":44.781733},{"c":44.72,"h":46.17,"l":43.78,"n":1512,"o":45.75,"t":"2024-11-07T05:00:00Z","v":38748,"vw":45.09205},{"c":45.35,"h":45.55,"l":44.02,"n":736,"o":44.02,"t":"2024-11-08T05:00:00Z","v":22137,"vw":45.152277},{"c":47.16,"h":47.37,"l":45.35,"n":1130,"o":45.87,"t":"2024-11-11T05:00:00Z","v":29535,"vw":46.737638},{"c":46.36,"h":48.0799,"l":45.99,"n":1042,"o":47.36,"t":"2024-11-12T05:00:00Z","v":29639,"vw":46.621049},{"c":45.83,"h":47.003,"l":45.73,"n":917,"o":46.21,"t":"2024-11-13T05:00:00Z","v":23975,"vw":46.177432},{"c":45.66,"h":45.9751,"l":45.25,"n":856,"o":45.82,"t":"2024-11-14T05:00:00Z","v":30441,"vw":45.682175},{"c":45.34,"h":46,"l":44.92,"n":907,"o":46,"t":"2024-11-15T05:00:00Z","v":31747,"vw":45.348211},{"c":45.19,"h":46,"l":45.19,"n":1348,"o":45.47,"t":"2024-11-18T05:00:00Z","v":33605,"vw":45.564139},{"c":44.88,"h":45.19,"l":44.41,"n":1092,"o":44.52,"t":"2024-11-19T05:00:00Z","v":18808,"vw":44.833139},{"c":44.93,"h":45,"l":44.1,"n":566,"o":44.88,"t":"2024-11-20T05:00:00Z","v":20297,"vw":44.697503},{"c":45.88,"h":46.33,"l":45.28,"n":981,"o":45.4,"t":"2024-11-21T05:00:00Z","v":17145,"vw":45.798538},{"c":46.61,"h":46.75,"l":46.1535,"n":891,"o":46.24,"t":"2024-11-22T05:00:00Z","v":25432,"vw":46.399289},{"c":46.67,"h":48.22,"l":46.63,"n":1021,"o":46.99,"t":"2024-11-25T05:00:00Z","v":26717,"vw":47.144893},{"c":45.85,"h":46.67,"l":45.8,"n":903,"o":46.5,"t":"2024-11-26T05:00:00Z","v":15612,"vw":46.086001},{"c":45.65,"h":46.51,"l":44.97,"n":996,"o":45.8,"t":"2024-11-27T05:00:00Z","v":28925,"vw":45.71373},{"c":45.4,"h":45.82,"l":44.9188,"n":440,"o":45.82,"t":"2024-11-29T05:00:00Z","v":8747,"vw":45.386533},{"c":45.38,"h":45.64,"l":44.8,"n":993,"o":45.1517,"t":"2024-12-02T05:00:00Z","v":22205,"vw":45.265512},{"c":45.25,"h":45.95,"l":44.5038,"n":834,"o":45.09,"t":"2024-12-03T05:00:00Z","v":21845,"vw":45.063687},{"c":45.5,"h":45.72,"l":44.651,"n":707,"o":45.5,"t":"2024-12-04T05:00:00Z","v":26437,"vw":45.274274},{"c":45.24,"h":46,"l":44.83,"n":844,"o":45.85,"t":"2024-12-05T05:00:00Z","v":19890,"vw":45.294912},{"c":45.62,"h":46.225,"l":44.8555,"n":992,"o":45.49,"t":"2024-12-06T05:00:00Z","v":27655,"vw":45.372692},{"c":45.39,"h":46.14,"l":45.06,"n":1003,"o":45.62,"t":"2024-12-09T05:00:00Z","v":29823,"vw":45.47302},{"c":45.81,"h":46.355,"l":45.0162,"n":768,"o":45.2,"t":"2024-12-10T05:00:00Z","v":22619,"vw":45.687117},{"c":47.09,"h":47.3,"l":45.795,"n":912,"o":46.1,"t":"2024-12-11T05:00:00Z","v":29803,"vw":46.83861},{"c":46.61,"h":47.525,"l":45.79,"n":971,"o":47.35,"t":"2024-12-12T05:00:00Z","v":30692,"vw":46.496078},{"c":46.81,"h":47.11,"l":46.28,"n":858,"o":46.84,"t":"2024-12-13T05:00:00Z","v":33336,"vw":46.708642},{"c":47.5,"h":48.44,"l":46.92,"n":1456,"o":47.19,"t":"2024-12-16T05:00:00Z","v":60749,"vw":47.709525},{"c":46.16,"h":47.86,"l":45.94,"n":889,"o":47.34,"t":"2024-12-17T05:00:00Z","v":30202,"vw":46.634003},{"c":43.03,"h":46.8566,"l":42.35,"n":1634,"o":46.4888,"t":"2024-12-18T05:00:00Z","v":42353,"vw":43.929285},{"c":42.89,"h":44.565,"l":42.305,"n":1581,"o":43.93,"t":"2024-12-19T05:00:00Z","v":72099,"vw":42.887995},{"c":43.92,"h":44.42,"l":42.14,"n":964,"o":42.14,"t":"2024-12-20T05:00:00Z","v":79802,"vw":43.653421},{"c":43.33,"h":44.42,"l":42.8701,"n":1416,"o":43.78,"t":"2024-12-23T05:00:00Z","v":22148,"vw":43.421431},{"c":44.36,"h":44.44,"l":42.58,"n":1092,"o":43.71,"t":"2024-12-24T05:00:00Z","v":40226,"vw":43.534229},{"c":44.5,"h":44.95,"l":44.02,"n":904,"o":44.29,"t":"2024-12-26T05:00:00Z","v":34760,"vw":44.310521},{"c":43.34,"h":44.67,"l":42.89,"n":1139,"o":44.67,"t":"2024-12-27T05:00:00Z","v":35688,"vw":43.557167},{"c":43.69,"h":44.16,"l":42.8273,"n":1276,"o":43.24,"t":"2024-12-30T05:00:00Z","v":28860,"vw":43.735035},{"c":43.61,"h":44.34,"l":43.45,"n":1781,"o":44.13,"t":"2024-12-31T05:00:00Z","v":136214,"vw":43.656825},{"c":42.11,"h":43.86,"l":41.905,"n":1940,"o":43.86,"t":"2025-01-02T05:00:00Z","v":39792,"vw":42.315696},{"c":42.46,"h":42.49,"l":41.73,"n":1328,"o":42.49,"t":"2025-01-03T05:00:00Z","v":24573,"vw":42.278579},{"c":41.52,"h":42.55,"l":41.52,"n":1665,"o":42.46,"t":"2025-01-06T05:00:00Z","v":32336,"vw":42.005566},{"c":40.98,"h":41.6439,"l":40,"n":1760,"o":41.51,"t":"2025-01-07T05:00:00Z","v":43400,"vw":40.917758},{"c":41.56,"h":41.93,"l":40.51,"n":1618,"o":40.84,"t":"2025-01-08T05:00:00Z","v":37758,"vw":41.394173},{"c":39.98,"h":41.08,"l":38.93,"n":1420,"o":41.08,"t":"2025-01-10T05:00:00Z","v":26005,"vw":39.83338},{"c":42.59,"h":42.7299,"l":40.16,"n":2102,"o":40.26,"t":"2025-01-13T05:00:00Z","v":82656,"vw":41.682384},{"c":43.33,"h":43.365,"l":42.255,"n":1646,"o":42.83,"t":"2025-01-14T05:00:00Z","v":48375,"vw":42.959415},{"c":45.4,"h":45.93,"l":44.12,"n":1356,"o":44.6,"t":"2025-01-15T05:00:00Z","v":42094,"vw":45.079131},{"c":46.25,"h":46.32,"l":45.07,"n":1448,"o":45.86,"t":"2025-01-16T05:00:00Z","v":48328,"vw":45.741168},{"c":47.15,"h":48.0386,"l":46.29,"n":1803,"o":46.7,"t":"2025-01-17T05:00:00Z","v":45006,"vw":46.916345},{"c":48.41,"h":48.45,"l":47.15,"n":1588,"o":47.6,"t":"2025-01-21T05:00:00Z","v":44323,"vw":48.190197},{"c":47.76,"h":48.38,"l":47.38,"n":1305,"o":48.38,"t":"2025-01-22T05:00:00Z","v":36486,"vw":47.692871},{"c":47.23,"h":48.34,"l":46.87,"n":1521,"o":47.38,"t":"2025-01-23T05:00:00Z","v":45572,"vw":47.535541},{"c":48.04,"h":48.43,"l":46.86,"n":1480,"o":47.07,"t":"2025-01-24T05:00:00Z","v":41177,"vw":47.938457},{"c":48.47,"h":49.03,"l":47.97,"n":1305,"o":47.97,"t":"2025-01-27T05:00:00Z","v":46223,"vw":48.510856},{"c":48.09,"h":48.55,"l":47.37,"n":1071,"o":48.04,"t":"2025-01-28T05:00:00Z","v":31385,"vw":48.118254},{"c":48.08,"h":48.68,"l":47.73,"n":1203,"o":47.85,"t":"2025-01-29T05:00:00Z","v":29666,"vw":48.121879},{"c":48.15,"h":49.13,"l":47.415,"n":1367,"o":48.7,"t":"2025-01-30T05:00:00Z","v":53061,"vw":48.239812},{"c":48.35,"h":48.83,"l":47.168,"n":1752,"o":48.01,"t":"2025-01-31T05:00:00Z","v":49605,"vw":48.330631},{"c":47.48,"h":48.225,"l":46.0106,"n":1368,"o":47.05,"t":"2025-02-03T05:00:00Z","v":36163,"vw":47.470951},{"c":49.01,"h":49.44,"l":47.79,"n":2004,"o":47.95,"t":"2025-02-04T05:00:00Z","v":96417,"vw":48.844342},{"c":49.92,"h":50.3599,"l":48.2543,"n":1767,"o":49.57,"t":"2025-02-05T05:00:00Z","v":73883,"vw":49.639511},{"c":50.85,"h":50.9899,"l":49.71,"n":1102,"o":50.39,"t":"2025-02-06T05:00:00Z","v":38758,"vw":50.43013},{"c":49.51,"h":51.22,"l":49.51,"n":1155,"o":50.85,"t":"2025-02-07T05:00:00Z","v":32200,"vw":50.029371},{"c":49.42,"h":50.09,"l":48.81,"n":1419,"o":50.09,"t":"2025-02-10T05:00:00Z","v":56574,"vw":49.4235},{"c":49.78,"h":50.2,"l":48.88,"n":1298,"o":49.28,"t":"2025-02-11T05:00:00Z","v":34612,"vw":49.754812},{"c":48.28,"h":49.6699,"l":48.25,"n":1207,"o":48.96,"t":"2025-02-12T05:00:00Z","v":29739,"vw":48.631735},{"c":48.03,"h":48.47,"l":47.74,"n":1212,"o":48.47,"t":"2025-02-13T05:00:00Z","v":32564,"vw":48.055707},{"c":48.29,"h":49.6299,"l":47.6525,"n":643,"o":48.29,"t":"2025-02-14T05:00:00Z","v":16254,"vw":48.19626},{"c":48.78,"h":48.8899,"l":47.82,"n":930,"o":48.36,"t":"2025-02-18T05:00:00Z","v":17146,"vw":48.684156},{"c":48.28,"h":48.5,"l":47.71,"n":799,"o":48.45,"t":"2025-02-19T05:00:00Z","v":18247,"vw":48.18457},{"c":47.2,"h":49.9,"l":46.355,"n":976,"o":48.08,"t":"2025-02-20T05:00:00Z","v":23880,"vw":47.15053},{"c":47.14,"h":48.74,"l":46.97,"n":2158,"o":47.83,"t":"2025-02-21T05:00:00Z","v":81626,"vw":47.872014},{"c":46.95,"h":49.82,"l":46.4701,"n":1397,"o":47.68,"t":"2025-02-24T05:00:00Z","v":45397,"vw":47.669361},{"c":46.92,"h":48.11,"l":46.67,"n":1172,"o":47,"t":"2025-02-25T05:00:00Z","v":29642,"vw":47.169589},{"c":46.55,"h":47.6,"l":46.19,"n":1082,"o":46.78,"t":"2025-02-26T05:00:00Z","v":23896,"vw":46.681899},{"c":46.16,"h":46.84,"l":45.99,"n":876,"o":46.55,"t":"2025-02-27T05:00:00Z","v":32704,"vw":46.303557},{"c":47.49,"h":47.866,"l":46.465,"n":1033,"o":46.7,"t":"2025-02-28T05:00:00Z","v":37404,"vw":47.427311},{"c":46.06,"h":47.36,"l":45.66,"n":1374,"o":47.36,"t":"2025-03-03T05:00:00Z","v":41234,"vw":46.534898},{"c":43.82,"h":45.23,"l":43.61,"n":1596,"o":45.23,"t":"2025-03-04T05:00:00Z","v":46990,"vw":44.235886},{"c":42.87,"h":44.35,"l":42.66,"n":1313,"o":43.79,"t":"2025-03-05T05:00:00Z","v":37728,"vw":43.014533},{"c":42.69,"h":42.81,"l":42,"n":1177,"o":42.56,"t":"2025-03-06T05:00:00Z","v":30460,"vw":42.543519},{"c":42.81,"h":43.29,"l":41.9901,"n":1504,"o":42.43,"t":"2025-03-07T05:00:00Z","v":25720,"vw":42.621486},{"c":40.97,"h":42.205,"l":40.56,"n":1380,"o":42.01,"t":"2025-03-10T04:00:00Z","v":36768,"vw":41.176444},{"c":42.5,"h":43.025,"l":40.32,"n":2025,"o":41.01,"t":"2025-03-11T04:00:00Z","v":72954,"vw":42.235503},{"c":42.45,"h":42.745,"l":41.59,"n":1307,"o":42.7,"t":"2025-03-12T04:00:00Z","v":33277,"vw":42.386311},{"c":42.13,"h":42.82,"l":41.975,"n":899,"o":42.35,"t":"2025-03-13T04:00:00Z","v":17690,"vw":42.254341},{"c":42.445,"h":42.83,"l":42.135,"n":829,"o":42.33,"t":"2025-03-14T04:00:00Z","v":19324,"vw":42.412987},{"c":42.08,"h":43.325,"l":41.66,"n":1784,"o":42.18,"t":"2025-03-17T04:00:00Z","v":37222,"vw":42.101524},{"c":42.08,"h":42.37,"l":41.63,"n":823,"o":41.8,"t":"2025-03-18T04:00:00Z","v":20783,"vw":42.065291},{"c":42.71,"h":43.25,"l":42.04,"n":916,"o":42.24,"t":"2025-03-19T04:00:00Z","v":31461,"vw":42.645646},{"c":41.61,"h":42.9425,"l":41.59,"n":1379,"o":42.26,"t":"2025-03-20T04:00:00Z","v":52554,"vw":41.861382},{"c":42.14,"h":42.32,"l":41.03,"n":875,"o":41.19,"t":"2025-03-21T04:00:00Z","v":66481,"vw":41.865774},{"c":43.06,"h":43.54,"l":42.45,"n":943,"o":42.73,"t":"2025-03-24T04:00:00Z","v":26744,"vw":42.911022},{"c":41.95,"h":43.25,"l":41.85,"n":751,"o":42.94,"t":"2025-03-25T04:00:00Z","v":20624,"vw":42.221075},{"c":41.7,"h":42.69,"l":41.1985,"n":1020,"o":42.31,"t":"2025-03-26T04:00:00Z","v":29287,"vw":41.820812},{"c":42.12,"h":42.625,"l":41.51,"n":1095,"o":41.88,"t":"2025-03-27T04:00:00Z","v":27388,"vw":42.08574},{"c":41.29,"h":42.18,"l":40.61,"n":1026,"o":42,"t":"2025-03-28T04:00:00Z","v":32656,"vw":41.15204},{"c":40.7,"h":41.29,"l":40.5201,"n":773,"o":40.59,"t":"2025-03-31T04:00:00Z","v":34536,"vw":40.760991},{"c":41.4,"h":41.63,"l":40.24,"n":893,"o":40.38,"t":"2025-04-01T04:00:00Z","v":23383,"vw":41.073254},{"c":41.8,"h":41.82,"l":41.19,"n":986,"o":41.19,"t":"2025-04-02T04:00:00Z","v":18940,"vw":41.625223},{"c":39.31,"h":40.7011,"l":39.31,"n":1569,"o":40.12,"t":"2025-04-03T04:00:00Z","v":43340,"vw":39.683546},{"c":38.73,"h":39.17,"l":37.11,"n":1288,"o":38,"t":"2025-04-04T04:00:00Z","v":59699,"vw":37.881093},{"c":39.94,"h":40.575,"l":36.6541,"n":1581,"o":38.04,"t":"2025-04-07T04:00:00Z","v":52661,"vw":39.3577},{"c":40.05,"h":41.9,"l":39.96,"n":1021,"o":40.63,"t":"2025-04-08T04:00:00Z","v":38747,"vw":40.404318},{"c":41.22,"h":42.565,"l":38.72,"n":1243,"o":39.83,"t":"2025-04-09T04:00:00Z","v":59576,"vw":40.378909},{"c":39.53,"h":40.99,"l":38.735,"n":1347,"o":40.62,"t":"2025-04-10T04:00:00Z","v":27536,"vw":39.589198},{"c":39.39,"h":39.72,"l":38.04,"n":1356,"o":38.2,"t":"2025-04-11T04:00:00Z","v":42547,"vw":39.29695},{"c":39.84,"h":41,"l":38.015,"n":1418,"o":39.4,"t":"2025-04-14T04:00:00Z","v":36628,"vw":39.59124},{"c":40.67,"h":41.38,"l":39.74,"n":1335,"o":39.74,"t":"2025-04-15T04:00:00Z","v":35774,"vw":40.832816},{"c":41.105,"h":42.9299,"l":40,"n":1178,"o":40.27,"t":"2025-04-16T04:00:00Z","v":27842,"vw":40.876649},{"c":41.32,"h":41.59,"l":40.86,"n":1324,"o":41.08,"t":"2025-04-17T04:00:00Z","v":44616,"vw":41.159237},{"c":40.66,"h":41.15,"l":40.335,"n":898,"o":40.95,"t":"2025-04-21T04:00:00Z","v":20633,"vw":40.687521},{"c":42,"h":42.41,"l":40.62,"n":1111,"o":40.92,"t":"2025-04-22T04:00:00Z","v":30151,"vw":41.589654},{"c":41.87,"h":43.99,"l":41.39,"n":1053,"o":42.71,"t":"2025-04-23T04:00:00Z","v":24945,"vw":42.157722},{"c":42.03,"h":42.415,"l":41.23,"n":1011,"o":41.23,"t":"2025-04-24T04:00:00Z","v":23669,"vw":41.80761},{"c":41.46,"h":41.845,"l":41,"n":754,"o":41.67,"t":"2025-04-25T04:00:00Z","v":24764,"vw":41.391751},{"c":41.81,"h":41.9199,"l":41.19,"n":1000,"o":41.31,"t":"2025-04-28T04:00:00Z","v":18673,"vw":41.590304},{"c":42.1,"h":42.39,"l":41.66,"n":944,"o":41.91,"t":"2025-04-29T04:00:00Z","v":26241,"vw":41.947606},{"c":41.4,"h":42.05,"l":41.08,"n":965,"o":41.47,"t":"2025-04-30T04:00:00Z","v":31017,"vw":41.647304},{"c":41.79,"h":42.77,"l":41.12,"n":1325,"o":41.66,"t":"2025-05-01T04:00:00Z","v":34104,"vw":41.927425},{"c":43.03,"h":43.73,"l":42.26,"n":800,"o":42.26,"t":"2025-05-02T04:00:00Z","v":18124,"vw":43.001409},{"c":42.9,"h":43.69,"l":42.9,"n":1980,"o":42.9,"t":"2025-05-05T04:00:00Z","v":32475,"vw":43.289762},{"c":43.49,"h":43.965,"l":42.4,"n":2457,"o":42.75,"t":"2025-05-06T04:00:00Z","v":46999,"vw":43.420354},{"c":42.9,"h":44.7,"l":42.8,"n":2693,"o":43.9,"t":"2025-05-07T04:00:00Z","v":54258,"vw":43.380969},{"c":44.02,"h":45.14,"l":42.9,"n":3078,"o":43.11,"t":"2025-05-08T04:00:00Z","v":62314,"vw":43.978816},{"c":43.44,"h":44.09,"l":43.2,"n":3696,"o":44.01,"t":"2025-05-09T04:00:00Z","v":50455,"vw":43.650158},{"c":45,"h":45.98,"l":44.6225,"n":3747,"o":44.92,"t":"2025-05-12T04:00:00Z","v":59922,"vw":45.256929},{"c":45.39,"h":45.835,"l":44.8,"n":4538,"o":45.06,"t":"2025-05-13T04:00:00Z","v":56272,"vw":45.307408},{"c":45.3,"h":45.785,"l":45.06,"n":1562,"o":45.27,"t":"2025-05-14T04:00:00Z","v":31698,"vw":45.428594},{"c":45.54,"h":45.76,"l":45.1862,"n":1217,"o":45.58,"t":"2025-05-15T04:00:00Z","v":21209,"vw":45.493389},{"c":45.11,"h":45.74,"l":45.03,"n":590,"o":45.45,"t":"2025-05-16T04:00:00Z","v":20238,"vw":45.216417},{"c":45.5,"h":45.73,"l":44.22,"n":1277,"o":44.77,"t":"2025-05-19T04:00:00Z","v":32328,"vw":45.116113},{"c":45.4,"h":46.0199,"l":45.15,"n":821,"o":45.33,"t":"2025-05-20T04:00:00Z","v":17465,"vw":45.466301},{"c":43.67,"h":45.57,"l":43.34,"n":1047,"o":45.08,"t":"2025-05-21T04:00:00Z","v":23808,"vw":44.157839},{"c":43.03,"h":44.02,"l":42.86,"n":2332,"o":43.8,"t":"2025-05-22T04:00:00Z","v":36877,"vw":43.351968},{"c":43.36,"h":43.59,"l":42.38,"n":3999,"o":42.38,"t":"2025-05-23T04:00:00Z","v":54608,"vw":42.886585},{"c":44.25,"h":44.875,"l":43.2622,"n":4346,"o":43.69,"t":"2025-05-27T04:00:00Z","v":68356,"vw":43.827265},{"c":43.51,"h":45.17,"l":43.44,"n":4710,"o":43.95,"t":"2025-05-28T04:00:00Z","v":82155,"vw":44.06469},{"c":44.73,"h":44.73,"l":43.075,"n":4926,"o":43.77,"t":"2025-05-29T04:00:00Z","v":99308,"vw":43.835943},{"c":44.205,"h":45.19,"l":44.07,"n":3867,"o":44.41,"t":"2025-05-30T04:00:00Z","v":57162,"vw":44.438751},{"c":43.64,"h":43.98,"l":43.4,"n":2085,"o":43.79,"t":"2025-06-02T04:00:00Z","v":32177,"vw":43.657657},{"c":43.59,"h":43.97,"l":43.06,"n":2589,"o":43.74,"t":"2025-06-03T04:00:00Z","v":33834,"vw":43.644098},{"c":42.71,"h":43.45,"l":42.63,"n":1242,"o":43.45,"t":"2025-06-04T04:00:00Z","v":18192,"vw":42.78436},{"c":42.3,"h":42.66,"l":41.67,"n":1128,"o":42.66,"t":"2025-06-05T04:00:00Z","v":36018,"vw":42.243575},{"c":42.99,"h":43.44,"l":42.385,"n":876,"o":42.98,"t":"2025-06-06T04:00:00Z","v":21398,"vw":42.786813},{"c":43.25,"h":43.42,"l":42.78,"n":1650,"o":42.99,"t":"2025-06-09T04:00:00Z","v":33406,"vw":43.11145},{"c":43.92,"h":44.47,"l":42.934,"n":2300,"o":43.68,"t":"2025-06-10T04:00:00Z","v":42994,"vw":43.70986},{"c":44.23,"h":44.815,"l":43.59,"n":3183,"o":44.02,"t":"2025-06-11T04:00:00Z","v":57257,"vw":44.241588},{"c":45.75,"h":46.1,"l":43.055,"n":3055,"o":44.1,"t":"2025-06-12T04:00:00Z","v":100985,"vw":44.955},{"c":43.66,"h":45.65,"l":43.5,"n":3720,"o":45.08,"t":"2025-06-13T04:00:00Z","v":72036,"vw":44.363242},{"c":43.7,"h":44.54,"l":43.36,"n":4358,"o":43.79,"t":"2025-06-16T04:00:00Z","v":91928,"vw":43.863804},{"c":43.92,"h":44.4,"l":43.22,"n":4281,"o":43.51,"t":"2025-06-17T04:00:00Z","v":104994,"vw":43.792468},{"c":43.91,"h":44.6,"l":43.61,"n":2985,"o":43.84,"t":"2025-06-18T04:00:00Z","v":70144,"vw":44.000447},{"c":43.79,"h":44.58,"l":43.63,"n":3456,"o":44.44,"t":"2025-06-20T04:00:00Z","v":92893,"vw":44.108507},{"c":45.66,"h":45.915,"l":43.41,"n":3460,"o":43.77,"t":"2025-06-23T04:00:00Z","v":101301,"vw":44.674563},{"c":46.29,"h":46.62,"l":45.76,"n":2576,"o":45.99,"t":"2025-06-24T04:00:00Z","v":53795,"vw":46.255897},{"c":45.46,"h":46.34,"l":44.8403,"n":1896,"o":46.31,"t":"2025-06-25T04:00:00Z","v":39796,"vw":45.668038},{"c":46.79,"h":46.89,"l":45.2,"n":3310,"o":45.52,"t":"2025-06-26T04:00:00Z","v":82168,"vw":45.815933},{"c":47.45,"h":47.88,"l":46.2663,"n":5853,"o":47.09,"t":"2025-06-27T04:00:00Z","v":319709,"vw":47.261199},{"c":47.08,"h":48.105,"l":45.575,"n":3715,"o":47.79,"t":"2025-06-30T04:00:00Z","v":120582,"vw":47.437056},{"c":48.7,"h":49.18,"l":46.69,"n":4430,"o":46.96,"t":"2025-07-01T04:00:00Z","v":118679,"vw":47.659929},{"c":50.3,"h":50.43,"l":48.07,"n":4175,"o":49.13,"t":"2025-07-02T04:00:00Z","v":98266,"vw":49.386288},{"c":52.26,"h":52.26,"l":50.2067,"n":1503,"o":50.37,"t":"2025-07-03T04:00:00Z","v":41762,"vw":51.477838},{"c":52.11,"h":52.665,"l":51.68,"n":3377,"o":52.07,"t":"2025-07-07T04:00:00Z","v":68508,"vw":52.206184},{"c":52.31,"h":53.385,"l":52.04,"n":2805,"o":52.44,"t":"2025-07-08T04:00:00Z","v":74892,"vw":52.578975},{"c":52.33,"h":52.93,"l":51.765,"n":2727,"o":52.36,"t":"2025-07-09T04:00:00Z","v":71345,"vw":52.352255},{"c":53.99,"h":54.34,"l":52.4,"n":3169,"o":52.52,"t":"2025-07-10T04:00:00Z","v":109259,"vw":53.559608},{"c":51.13,"h":54.64,"l":50.9,"n":3787,"o":54.36,"t":"2025-07-11T04:00:00Z","v":130818,"vw":52.050268},{"c":52.65,"h":52.77,"l":50.0001,"n":2194,"o":51.09,"t":"2025-07-14T04:00:00Z","v":73094,"vw":52.259045},{"c":51.87,"h":53.99,"l":51.37,"n":3030,"o":53.14,"t":"2025-07-15T04:00:00Z","v":100853,"vw":52.513488},{"c":52.43,"h":52.85,"l":51.34,"n":2194,"o":52.54,"t":"2025-07-16T04:00:00Z","v":63304,"vw":52.377285},{"c":52.6,"h":53.45,"l":52.12,"n":1732,"o":52.12,"t":"2025-07-17T04:00:00Z","v":50739,"vw":52.745084},{"c":52.62,"h":53.43,"l":51.71,"n":2394,"o":53.31,"t":"2025-07-18T04:00:00Z","v":111146,"vw":52.448154},{"c":53.22,"h":54,"l":52.17,"n":3490,"o":52.35,"t":"2025-07-21T04:00:00Z","v":77765,"vw":52.972005},{"c":52.65,"h":53.51,"l":52.49,"n":3182,"o":52.96,"t":"2025-07-22T04:00:00Z","v":79736,"vw":52.891985},{"c":52.93,"h":53.4475,"l":52.58,"n":3108,"o":52.87,"t":"2025-07-23T04:00:00Z","v":59272,"vw":52.901844},{"c":51.56,"h":53.3,"l":51.29,"n":2980,"o":53.11,"t":"2025-07-24T04:00:00Z","v":65482,"vw":52.271456},{"c":50.15,"h":51.46,"l":50.05,"n":2620,"o":51.46,"t":"2025-07-25T04:00:00Z","v":66378,"vw":50.731033},{"c":50.36,"h":50.5999,"l":49.89,"n":1550,"o":49.89,"t":"2025-07-28T04:00:00Z","v":34623,"vw":50.306983},{"c":50.18,"h":51.37,"l":50.08,"n":3557,"o":50.77,"t":"2025-07-29T04:00:00Z","v":67669,"vw":50.80899},{"c":49.72,"h":51.01,"l":49.57,"n":4092,"o":49.99,"t":"2025-07-30T04:00:00Z","v":74462,"vw":50.204227},{"c":49.11,"h":49.84,"l":48.729,"n":2565,"o":49.45,"t":"2025-07-31T04:00:00Z","v":68684,"vw":49.238534},{"c":47.85,"h":48.7,"l":47.26,"n":4150,"o":48.7,"t":"2025-08-01T04:00:00Z","v":84823,"vw":47.871889},{"c":47.88,"h":48.49,"l":47.57,"n":3639,"o":47.75,"t":"2025-08-04T04:00:00Z","v":66258,"vw":47.898814},{"c":47.31,"h":48.36,"l":46.6,"n":2707,"o":47.85,"t":"2025-08-05T04:00:00Z","v":70309,"vw":47.408596},{"c":47.33,"h":47.4,"l":46.8,"n":3178,"o":47,"t":"2025-08-06T04:00:00Z","v":60669,"vw":47.165301},{"c":46.48,"h":47.55,"l":46.47,"n":1618,"o":47.55,"t":"2025-08-07T04:00:00Z","v":35970,"vw":46.754286},{"c":47.13,"h":47.26,"l":46.44,"n":1379,"o":46.7,"t":"2025-08-08T04:00:00Z","v":34884,"vw":46.944229},{"c":47.37,"h":47.8,"l":47.01,"n":1555,"o":47.21,"t":"2025-08-11T04:00:00Z","v":28769,"vw":47.340819},{"c":49.34,"h":49.615,"l":47.37,"n":1428,"o":47.97,"t":"2025-08-12T04:00:00Z","v":31021,"vw":49.25168},{"c":49.34,"h":49.86,"l":49.29,"n":1524,"o":49.86,"t":"2025-08-13T04:00:00Z","v":39092,"vw":49.434935},{"c":49.4,"h":49.9,"l":48.58,"n":1287,"o":48.9,"t":"2025-08-14T04:00:00Z","v":27434,"vw":49.27151},{"c":48.44,"h":49.68,"l":48.175,"n":1596,"o":49.55,"t":"2025-08-15T04:00:00Z","v":45212,"vw":48.582253},{"c":48.89,"h":49.08,"l":48.1535,"n":898,"o":48.57,"t":"2025-08-18T04:00:00Z","v":16757,"vw":48.81257},{"c":48.27,"h":49.395,"l":48.27,"n":1247,"o":49.11,"t":"2025-08-19T04:00:00Z","v":24108,"vw":48.634964},{"c":48.66,"h":48.9,"l":48.05,"n":1676,"o":48.05,"t":"2025-08-20T04:00:00Z","v":35873,"vw":48.554887},{"c":48.58,"h":49.26,"l":48.15,"n":1420,"o":48.22,"t":"2025-08-21T04:00:00Z","v":29055,"vw":48.568185},{"c":52.215,"h":52.48,"l":49.04,"n":2341,"o":49.19,"t":"2025-08-22T04:00:00Z","v":52926,"vw":51.717023},{"c":51.75,"h":52.595,"l":51.015,"n":1433,"o":51.87,"t":"2025-08-25T04:00:00Z","v":32240,"vw":51.891283},{"c":52.51,"h":52.915,"l":50.691,"n":1564,"o":50.691,"t":"2025-08-26T04:00:00Z","v":24191,"vw":52.435415},{"c":52.46,"h":52.77,"l":51.3075,"n":1631,"o":52.32,"t":"2025-08-27T04:00:00Z","v":31146,"vw":52.177347},{"c":52.38,"h":52.71,"l":51.65,"n":1109,"o":52.335,"t":"2025-08-28T04:00:00Z","v":21344,"vw":52.335956},{"c":52.35,"h":52.83,"l":52.04,"n":1322,"o":52.59,"t":"2025-08-29T04:00:00Z","v":29289,"vw":52.389113},{"c":52.21,"h":52.27,"l":51.11,"n":1410,"o":51.88,"t":"2025-09-02T04:00:00Z","v":37404,"vw":51.836047},{"c":52.07,"h":52.19,"l":51.58,"n":1284,"o":51.97,"t":"2025-09-03T04:00:00Z","v":18985,"vw":51.975431},{"c":52.98,"h":52.995,"l":52.32,"n":966,"o":52.34,"t":"2025-09-04T04:00:00Z","v":19624,"vw":52.796202},{"c":52.08,"h":53.05,"l":51.715,"n":1203,"o":53.03,"t":"2025-09-05T04:00:00Z","v":20264,"vw":52.275138},{"c":52.75,"h":52.88,"l":51.875,"n":1204,"o":52.41,"t":"2025-09-08T04:00:00Z","v":17646,"vw":52.601511},{"c":52.06,"h":53.9499,"l":51.92,"n":1306,"o":52.6,"t":"2025-09-09T04:00:00Z","v":22620,"vw":52.233523},{"c":52.54,"h":52.7,"l":52.22,"n":1094,"o":52.4416,"t":"2025-09-10T04:00:00Z","v":19207,"vw":52.493275},{"c":53.1,"h":53.12,"l":52.15,"n":1721,"o":52.67,"t":"2025-09-11T04:00:00Z","v":30359,"vw":52.779917},{"c":51.89,"h":52.605,"l":51.805,"n":1199,"o":52.605,"t":"2025-09-12T04:00:00Z","v":22812,"vw":52.070872},{"c":52.12,"h":52.32,"l":51.6918,"n":1219,"o":52.09,"t":"2025-09-15T04:00:00Z","v":19994,"vw":52.073267},{"c":51.275,"h":51.87,"l":50.74,"n":1292,"o":51.85,"t":"2025-09-16T04:00:00Z","v":22327,"vw":51.224627},{"c":51.95,"h":53.675,"l":49,"n":1982,"o":51.54,"t":"2025-09-17T04:00:00Z","v":52031,"vw":52.264221},{"c":53.725,"h":53.91,"l":51.3701,"n":1637,"o":52.37,"t":"2025-09-18T04:00:00Z","v":30033,"vw":53.040411},{"c":51.45,"h":53.67,"l":51.43,"n":1273,"o":53.67,"t":"2025-09-19T04:00:00Z","v":78732,"vw":51.942302},{"c":51.36,"h":51.8686,"l":50.76,"n":1850,"o":51.44,"t":"2025-09-22T04:00:00Z","v":27982,"vw":51.287886},{"c":50.81,"h":51.98,"l":50.5,"n":1754,"o":51.11,"t":"2025-09-23T04:00:00Z","v":33913,"vw":51.116805},{"c":50.57,"h":51.13,"l":49.9545,"n":2406,"o":51.05,"t":"2025-09-24T04:00:00Z","v":33835,"vw":50.514603},{"c":50.59,"h":50.7,"l":50.14,"n":1098,"o":50.14,"t":"2025-09-25T04:00:00Z","v":22623,"vw":50.47907},{"c":49.99,"h":50.7,"l":49.75,"n":1531,"o":50.17,"t":"2025-09-26T04:00:00Z","v":22907,"vw":50.003259},{"c":49,"h":50.54,"l":48.57,"n":1436,"o":50.17,"t":"2025-09-29T04:00:00Z","v":27123,"vw":48.983266},{"c":48.87,"h":49,"l":47.65,"n":1310,"o":48.79,"t":"2025-09-30T04:00:00Z","v":67452,"vw":48.690397},{"c":48.46,"h":48.8528,"l":47.52,"n":1426,"o":48.55,"t":"2025-10-01T04:00:00Z","v":32170,"vw":48.24944},{"c":47.82,"h":48.29,"l":47.32,"n":1425,"o":48.25,"t":"2025-10-02T04:00:00Z","v":30557,"vw":47.691115},{"c":48.37,"h":48.78,"l":47.96,"n":1543,"o":47.96,"t":"2025-10-03T04:00:00Z","v":35454,"vw":48.392161},{"c":49.52,"h":49.8192,"l":48.2,"n":1764,"o":48.74,"t":"2025-10-06T04:00:00Z","v":53763,"vw":49.161141},{"c":48.93,"h":50.19,"l":48.86,"n":1594,"o":49.57,"t":"2025-10-07T04:00:00Z","v":39806,"vw":49.253252},{"c":48.28,"h":49.02,"l":47.77,"n":2136,"o":48.74,"t":"2025-10-08T04:00:00Z","v":48291,"vw":48.404812},{"c":50.22,"h":50.71,"l":47.77,"n":2579,"o":48.4,"t":"2025-10-09T04:00:00Z","v":75389,"vw":49.315839},{"c":46.62,"h":50.41,"l":46.56,"n":3201,"o":50.41,"t":"2025-10-10T04:00:00Z","v":97593,"vw":47.308131},{"c":47.16,"h":47.16,"l":46.13,"n":1815,"o":47,"t":"2025-10-13T04:00:00Z","v":45937,"vw":46.801343},{"c":49.31,"h":49.4,"l":47.12,"n":2965,"o":47.27,"t":"2025-10-14T04:00:00Z","v":90126,"vw":48.546369},{"c":49.96,"h":50.275,"l":46.12,"n":2015,"o":49.4,"t":"2025-10-15T04:00:00Z","v":59260,"vw":49.457226},{"c":47.775,"h":50.18,"l":47,"n":2520,"o":50.17,"t":"2025-10-16T04:00:00Z","v":78526,"vw":48.248201},{"c":47.67,"h":48.7,"l":47.55,"n":1836,"o":48.09,"t":"2025-10-17T04:00:00Z","v":50351,"vw":47.917689},{"c":49.32,"h":49.48,"l":48,"n":1406,"o":48.27,"t":"2025-10-20T04:00:00Z","v":37390,"vw":48.916606},{"c":48.43,"h":49.2035,"l":48.055,"n":2056,"o":49,"t":"2025-10-21T04:00:00Z","v":38944,"vw":48.583027},{"c":48.4,"h":49.2581,"l":47.92,"n":1303,"o":48.51,"t":"2025-10-22T04:00:00Z","v":24376,"vw":48.478055},{"c":47.56,"h":48.52,"l":47.32,"n":1471,"o":48.52,"t":"2025-10-23T04:00:00Z","v":26278,"vw":47.703709},{"c":48.04,"h":48.51,"l":47.81,"n":1742,"o":47.94,"t":"2025-10-24T04:00:00Z","v":24128,"vw":48.11624},{"c":47.42,"h":48.33,"l":47.3,"n":1542,"o":48.27,"t":"2025-10-27T04:00:00Z","v":35299,"vw":47.737311},{"c":47.82,"h":47.82,"l":46.7501,"n":1518,"o":47.42,"t":"2025-10-28T04:00:00Z","v":36626,"vw":47.543553},{"c":45.885,"h":47.7911,"l":45.42,"n":2116,"o":47.78,"t":"2025-10-29T04:00:00Z","v":40468,"vw":46.272173},{"c":45.61,"h":47,"l":45.47,"n":1299,"o":45.61,"t":"2025-10-30T04:00:00Z","v":25170,"vw":45.968948},{"c":45.41,"h":45.75,"l":44.34,"n":971,"o":45.16,"t":"2025-10-31T04:00:00Z","v":30956,"vw":45.316894},{"c":45.36,"h":45.54,"l":44.56,"n":1217,"o":44.98,"t":"2025-11-03T05:00:00Z","v":22583,"vw":45.243125},{"c":45.32,"h":45.67,"l":44.795,"n":1106,"o":45.12,"t":"2025-11-04T05:00:00Z","v":23666,"vw":45.338495},{"c":45.9,"h":46.19,"l":45.34,"n":1472,"o":45.34,"t":"2025-11-05T05:00:00Z","v":36812,"vw":45.830025},{"c":45.17,"h":46.22,"l":44.91,"n":2436,"o":45.31,"t":"2025-11-06T05:00:00Z","v":74916,"vw":45.434151},{"c":46.63,"h":46.63,"l":44.5,"n":1540,"o":45.02,"t":"2025-11-07T05:00:00Z","v":58965,"vw":45.662319},{"c":47.41,"h":47.535,"l":46.54,"n":1294,"o":47.27,"t":"2025-11-10T05:00:00Z","v":31325,"vw":47.276276},{"c":47.64,"h":47.98,"l":46.66,"n":1140,"o":47.41,"t":"2025-11-11T05:00:00Z","v":49485,"vw":47.286175},{"c":48.07,"h":48.15,"l":47.6,"n":1086,"o":47.6,"t":"2025-11-12T05:00:00Z","v":20891,"vw":47.941133},{"c":48.31,"h":48.32,"l":47.5,"n":1574,"o":47.57,"t":"2025-11-13T05:00:00Z","v":47305,"vw":47.94617},{"c":48.57,"h":48.6,"l":47,"n":1389,"o":47,"t":"2025-11-14T05:00:00Z","v":25380,"vw":48.206049},{"c":47.05,"h":48.5,"l":46.6583,"n":1711,"o":48.34,"t":"2025-11-17T05:00:00Z","v":37263,"vw":47.415406},{"c":47.22,"h":48.4086,"l":46.47,"n":1798,"o":46.57,"t":"2025-11-18T05:00:00Z","v":46060,"vw":47.44963},{"c":48.08,"h":48.51,"l":46.6401,"n":2108,"o":46.98,"t":"2025-11-19T05:00:00Z","v":52579,"vw":47.743725},{"c":47.66,"h":49.4,"l":47.42,"n":2334,"o":48.72,"t":"2025-11-20T05:00:00Z","v":39848,"vw":48.291381},{"c":48.78,"h":49.29,"l":47.6,"n":1755,"o":47.6,"t":"2025-11-21T05:00:00Z","v":29609,"vw":48.569755},{"c":48.93,"h":49.52,"l":48.56,"n":4262,"o":48.82,"t":"2025-11-24T05:00:00Z","v":56957,"vw":48.954817},{"c":50.435,"h":50.8,"l":49.27,"n":1589,"o":49.27,"t":"2025-11-25T05:00:00Z","v":33088,"vw":50.267067},{"c":50.31,"h":50.58,"l":49.685,"n":1555,"o":50.03,"t":"2025-11-26T05:00:00Z","v":28089,"vw":50.349028},{"c":50.03,"h":50.9,"l":49.855,"n":882,"o":50.48,"t":"2025-11-28T05:00:00Z","v":11016,"vw":50.068458},{"c":50.66,"h":50.945,"l":49.71,"n":1566,"o":49.71,"t":"2025-12-01T05:00:00Z","v":22857,"vw":50.377549},{"c":50.43,"h":50.99,"l":50.035,"n":2706,"o":50.5,"t":"2025-12-02T05:00:00Z","v":36138,"vw":50.635675},{"c":52.2,"h":52.5,"l":50.39,"n":1941,"o":50.39,"t":"2025-12-03T05:00:00Z","v":49089,"vw":51.851413},{"c":52.15,"h":52.4915,"l":51.125,"n":1448,"o":51.8,"t":"2025-12-04T05:00:00Z","v":26429,"vw":52.20117},{"c":52.01,"h":52.29,"l":50,"n":2072,"o":51.66,"t":"2025-12-05T05:00:00Z","v":37286,"vw":52.040274},{"c":52.5,"h":52.81,"l":51.85,"n":1643,"o":52.13,"t":"2025-12-08T05:00:00Z","v":26849,"vw":52.470944},{"c":53.09,"h":53.71,"l":51.715,"n":1799,"o":51.715,"t":"2025-12-09T05:00:00Z","v":25063,"vw":53.180863},{"c":54.86,"h":55.27,"l":51.2503,"n":2450,"o":52.91,"t":"2025-12-10T05:00:00Z","v":61780,"vw":54.550391},{"c":55.2,"h":56,"l":54.5,"n":2423,"o":54.5,"t":"2025-12-11T05:00:00Z","v":42306,"vw":55.094903},{"c":55.36,"h":55.925,"l":52.6723,"n":2509,"o":55.68,"t":"2025-12-12T05:00:00Z","v":59318,"vw":55.491531},{"c":56.28,"h":57.2423,"l":55.66,"n":2508,"o":55.69,"t":"2025-12-15T05:00:00Z","v":45173,"vw":56.324653},{"c":55.6,"h":56.89,"l":55.4201,"n":2307,"o":56.44,"t":"2025-12-16T05:00:00Z","v":44848,"vw":56.031959},{"c":55.49,"h":56.23,"l":55.345,"n":2283,"o":55.345,"t":"2025-12-17T05:00:00Z","v":40423,"vw":55.734457},{"c":56.35,"h":56.52,"l":55.475,"n":2210,"o":56.07,"t":"2025-12-18T05:00:00Z","v":32848,"vw":56.194556},{"c":54.72,"h":56.77,"l":54.38,"n":2825,"o":56.01,"t":"2025-12-19T05:00:00Z","v":68246,"vw":55.208251},{"c":53.99,"h":55.37,"l":53.75,"n":2853,"o":54.81,"t":"2025-12-22T05:00:00Z","v":35774,"vw":54.604999},{"c":53.81,"h":54.6199,"l":53.75,"n":1608,"o":53.81,"t":"2025-12-23T05:00:00Z","v":27751,"vw":54.03053},{"c":53.01,"h":53.79,"l":50.7499,"n":1356,"o":53.53,"t":"2025-12-24T05:00:00Z","v":29710,"vw":53.032144},{"c":52.5,"h":54.19,"l":52.165,"n":2666,"o":52.83,"t":"2025-12-26T05:00:00Z","v":53248,"vw":52.620399},{"c":52.38,"h":53.245,"l":51.9,"n":1961,"o":52.58,"t":"2025-12-29T05:00:00Z","v":45634,"vw":52.27449},{"c":51.86,"h":52.775,"l":51.62,"n":2188,"o":52.11,"t":"2025-12-30T05:00:00Z","v":36345,"vw":52.142087},{"c":51.72,"h":52.02,"l":51.1101,"n":2586,"o":51.98,"t":"2025-12-31T05:00:00Z","v":100128,"vw":51.652303},{"c":51.08,"h":51.53,"l":50.48,"n":1803,"o":51.53,"t":"2026-01-02T05:00:00Z","v":30315,"vw":51.005909},{"c":51.97,"h":52.77,"l":50.93,"n":2486,"o":50.93,"t":"2026-01-05T05:00:00Z","v":47410,"vw":52.182306},{"c":52.07,"h":52.585,"l":49.65,"n":2834,"o":51.53,"t":"2026-01-06T05:00:00Z","v":64630,"vw":51.755362},{"c":51.54,"h":52.785,"l":50.495,"n":2170,"o":52.785,"t":"2026-01-07T05:00:00Z","v":43141,"vw":51.207061},{"c":53.09,"h":53.82,"l":51.23,"n":3242,"o":51.23,"t":"2026-01-08T05:00:00Z","v":58783,"vw":53.157032},{"c":52.78,"h":53.6,"l":52.61,"n":1410,"o":53.34,"t":"2026-01-09T05:00:00Z","v":24659,"vw":52.973914},{"c":52.48,"h":53.11,"l":51.9601,"n":1630,"o":52.43,"t":"2026-01-12T05:00:00Z","v":44298,"vw":52.382953},{"c":54.68,"h":54.99,"l":52.585,"n":3529,"o":52.82,"t":"2026-01-13T05:00:00Z","v":69029,"vw":54.356909},{"c":54.01,"h":56.15,"l":53.1501,"n":2809,"o":55.16,"t":"2026-01-14T05:00:00Z","v":64657,"vw":54.276222},{"c":55.39,"h":56.4,"l":54.54,"n":2428,"o":54.54,"t":"2026-01-15T05:00:00Z","v":59294,"vw":55.600678},{"c":54.01,"h":55.36,"l":53.96,"n":2224,"o":55.36,"t":"2026-01-16T05:00:00Z","v":45522,"vw":54.527996},{"c":52.46,"h":53.66,"l":52.14,"n":2844,"o":53.2,"t":"2026-01-20T05:00:00Z","v":63158,"vw":52.846967},{"c":54.5,"h":54.66,"l":52.46,"n":2873,"o":52.75,"t":"2026-01-21T05:00:00Z","v":51463,"vw":54.264489},{"c":54.27,"h":55.4,"l":53.85,"n":2565,"o":54.6,"t":"2026-01-22T05:00:00Z","v":35673,"vw":54.638637},{"c":52.45,"h":54.04,"l":52.04,"n":2738,"o":54.04,"t":"2026-01-23T05:00:00Z","v":36690,"vw":52.800112},{"c":52.33,"h":52.885,"l":51.72,"n":1574,"o":52.45,"t":"2026-01-26T05:00:00Z","v":26985,"vw":52.311405},{"c":52.3,"h":53.11,"l":51.93,"n":1765,"o":52.35,"t":"2026-01-27T05:00:00Z","v":29646,"vw":52.293541},{"c":51.7,"h":52.84,"l":51.31,"n":2028,"o":52.15,"t":"2026-01-28T05:00:00Z","v":42991,"vw":51.710779},{"c":53.08,"h":53.305,"l":52.03,"n":2617,"o":52.03,"t":"2026-01-29T05:00:00Z","v":41741,"vw":52.963933},{"c":53.96,"h":54.405,"l":52.694,"n":2548,"o":52.9,"t":"2026-01-30T05:00:00Z","v":55524,"vw":53.613131},{"c":55.52,"h":55.98,"l":53.94,"n":2497,"o":54.23,"t":"2026-02-02T05:00:00Z","v":57729,"vw":55.588343},{"c":55.34,"h":56.99,"l":54.2201,"n":3135,"o":55.22,"t":"2026-02-03T05:00:00Z","v":60916,"vw":55.404143},{"c":56.01,"h":56.99,"l":55.5,"n":2223,"o":55.8,"t":"2026-02-04T05:00:00Z","v":48605,"vw":56.063934},{"c":56.14,"h":57,"l":55.2,"n":3018,"o":55.54,"t":"2026-02-05T05:00:00Z","v":59652,"vw":56.093672},{"c":56.2,"h":57.3,"l":55.53,"n":2528,"o":56.86,"t":"2026-02-06T05:00:00Z","v":79383,"vw":56.503767},{"c":55.6,"h":56.99,"l":55.16,"n":3479,"o":56.2,"t":"2026-02-09T05:00:00Z","v":76509,"vw":55.770025},{"c":55.27,"h":56.09,"l":54.58,"n":2673,"o":55.34,"t":"2026-02-10T05:00:00Z","v":82417,"vw":55.425637},{"c":54.42,"h":56,"l":53.67,"n":1904,"o":55.47,"t":"2026-02-11T05:00:00Z","v":47213,"vw":54.452863},{"c":53.93,"h":54.99,"l":53.08,"n":1492,"o":54.82,"t":"2026-02-12T05:00:00Z","v":30502,"vw":53.947413},{"c":54.51,"h":54.78,"l":53.51,"n":2895,"o":54.19,"t":"2026-02-13T05:00:00Z","v":43400,"vw":54.107364},{"c":54.7,"h":55.74,"l":54.2901,"n":1421,"o":54.74,"t":"2026-02-17T05:00:00Z","v":27422,"vw":54.775759},{"c":54.21,"h":55.36,"l":54.055,"n":1852,"o":54.58,"t":"2026-02-18T05:00:00Z","v":33427,"vw":54.376515},{"c":53.41,"h":54.02,"l":53.08,"n":1748,"o":54.02,"t":"2026-02-19T05:00:00Z","v":48367,"vw":53.417689},{"c":54.25,"h":54.25,"l":52.745,"n":2033,"o":53.41,"t":"2026-02-20T05:00:00Z","v":27434,"vw":53.778438},{"c":52.1,"h":54.695,"l":51.56,"n":3060,"o":54.19,"t":"2026-02-23T05:00:00Z","v":43506,"vw":52.767729},{"c":52.045,"h":52.21,"l":51.21,"n":1530,"o":51.9,"t":"2026-02-24T05:00:00Z","v":32327,"vw":51.739428},{"c":53.23,"h":53.455,"l":51.96,"n":1767,"o":52.6,"t":"2026-02-25T05:00:00Z","v":28685,"vw":52.898906},{"c":53.35,"h":54.69,"l":52.77,"n":1921,"o":53.58,"t":"2026-02-26T05:00:00Z","v":53251,"vw":53.376698},{"c":53.19,"h":53.46,"l":52,"n":2859,"o":53.31,"t":"2026-02-27T05:00:00Z","v":65739,"vw":53.004619},{"c":53.94,"h":54.21,"l":51.84,"n":2326,"o":52.3,"t":"2026-03-02T05:00:00Z","v":46976,"vw":53.580153},{"c":53.02,"h":53.4344,"l":52.16,"n":3091,"o":52.89,"t":"2026-03-03T05:00:00Z","v":44097,"vw":52.785479},{"c":53,"h":53.895,"l":52.9,"n":2032,"o":53.46,"t":"2026-03-04T05:00:00Z","v":43773,"vw":53.292464},{"c":52.15,"h":53.03,"l":51.31,"n":2836,"o":52.36,"t":"2026-03-05T05:00:00Z","v":47484,"vw":52.016873},{"c":51.08,"h":51.335,"l":49.815,"n":2800,"o":50.94,"t":"2026-03-06T05:00:00Z","v":40807,"vw":50.743184},{"c":50.41,"h":50.66,"l":48.76,"n":2912,"o":50.26,"t":"2026-03-09T04:00:00Z","v":45757,"vw":49.833375},{"c":50.4,"h":51.345,"l":49.79,"n":2812,"o":49.97,"t":"2026-03-10T04:00:00Z","v":71060,"vw":50.511472},{"c":50.02,"h":50.75,"l":49.53,"n":1764,"o":50.25,"t":"2026-03-11T04:00:00Z","v":34124,"vw":50.023414},{"c":50.18,"h":50.24,"l":49,"n":1989,"o":49,"t":"2026-03-12T04:00:00Z","v":49917,"vw":49.766859},{"c":50.01,"h":50.49,"l":49.465,"n":2413,"o":50.49,"t":"2026-03-13T04:00:00Z","v":38751,"vw":49.813457},{"c":50.17,"h":50.75,"l":50.005,"n":2796,"o":50.3,"t":"2026-03-16T04:00:00Z","v":67843,"vw":50.354552},{"c":49.73,"h":50.53,"l":49.52,"n":1985,"o":50.39,"t":"2026-03-17T04:00:00Z","v":35000,"vw":49.796845},{"c":49.28,"h":50.8,"l":48.9,"n":2139,"o":49.41,"t":"2026-03-18T04:00:00Z","v":38870,"vw":49.240653},{"c":49.68,"h":50.06,"l":48.52,"n":2303,"o":48.77,"t":"2026-03-19T04:00:00Z","v":35705,"vw":49.283994},{"c":49.38,"h":49.945,"l":48.99,"n":1457,"o":49.84,"t":"2026-03-20T04:00:00Z","v":63978,"vw":49.446807},{"c":50.76,"h":51.74,"l":50.47,"n":2987,"o":50.47,"t":"2026-03-23T04:00:00Z","v":49174,"vw":50.92278},{"c":50.71,"h":51.29,"l":50.26,"n":2493,"o":50.26,"t":"2026-03-24T04:00:00Z","v":65544,"vw":50.766505},{"c":51.02,"h":51.29,"l":50.66,"n":1821,"o":51.25,"t":"2026-03-25T04:00:00Z","v":38087,"vw":51.001499},{"c":51.11,"h":51.275,"l":50.51,"n":2582,"o":50.51,"t":"2026-03-26T04:00:00Z","v":38485,"vw":50.975815},{"c":50.73,"h":51.21,"l":50.335,"n":2932,"o":50.75,"t":"2026-03-27T04:00:00Z","v":45704,"vw":50.77429},{"c":51.51,"h":51.59,"l":50.2901,"n":2560,"o":51.2,"t":"2026-03-30T04:00:00Z","v":39281,"vw":51.352452},{"c":51.83,"h":52.08,"l":50.97,"n":1638,"o":52.08,"t":"2026-03-31T04:00:00Z","v":47364,"vw":51.702104},{"c":52.28,"h":53.01,"l":51.91,"n":2488,"o":51.91,"t":"2026-04-01T04:00:00Z","v":41026,"vw":52.549962},{"c":52.91,"h":53.065,"l":51.17,"n":3284,"o":51.66,"t":"2026-04-02T04:00:00Z","v":69136,"vw":52.424976},{"c":53.56,"h":54.1,"l":52.64,"n":3152,"o":52.7,"t":"2026-04-06T04:00:00Z","v":78290,"vw":53.517382},{"c":53.67,"h":54.175,"l":51.87,"n":4045,"o":53.56,"t":"2026-04-07T04:00:00Z","v":103350,"vw":53.664413},{"c":55.67,"h":55.75,"l":54.615,"n":2973,"o":55.25,"t":"2026-04-08T04:00:00Z","v":63707,"vw":55.423192},{"c":56.97,"h":57.16,"l":55.2,"n":2080,"o":55.25,"t":"2026-04-09T04:00:00Z","v":59011,"vw":56.406591},{"c":55.87,"h":56.91,"l":55.39,"n":3304,"o":56.91,"t":"2026-04-10T04:00:00Z","v":59925,"vw":55.830852},{"c":56.24,"h":56.44,"l":55.13,"n":3146,"o":55.79,"t":"2026-04-13T04:00:00Z","v":69456,"vw":55.78003},{"c":55,"h":56.57,"l":54.8,"n":2332,"o":55.8,"t":"2026-04-14T04:00:00Z","v":80612,"vw":55.7933},{"c":54.16,"h":54.85,"l":53.01,"n":4001,"o":54.8,"t":"2026-04-15T04:00:00Z","v":88757,"vw":53.898187},{"c":53.66,"h":54.07,"l":53.28,"n":3276,"o":53.79,"t":"2026-04-16T04:00:00Z","v":70134,"vw":53.667767},{"c":55.11,"h":56.47,"l":54.17,"n":2347,"o":54.17,"t":"2026-04-17T04:00:00Z","v":44608,"vw":55.386428},{"c":54.46,"h":55.635,"l":54.41,"n":1755,"o":55.08,"t":"2026-04-20T04:00:00Z","v":40431,"vw":54.835736},{"c":52.665,"h":54.8,"l":50.7628,"n":2452,"o":54.13,"t":"2026-04-21T04:00:00Z","v":38697,"vw":52.958592},{"c":52.44,"h":53.4461,"l":52.2245,"n":2897,"o":53.28,"t":"2026-04-22T04:00:00Z","v":51609,"vw":52.588982},{"c":52.77,"h":53.04,"l":51.94,"n":2039,"o":52.455,"t":"2026-04-23T04:00:00Z","v":34043,"vw":52.570304},{"c":52.43,"h":53.05,"l":51.51,"n":2498,"o":52.43,"t":"2026-04-24T04:00:00Z","v":52799,"vw":52.419759},{"c":52.9,"h":53.51,"l":52.19,"n":1715,"o":52.19,"t":"2026-04-27T04:00:00Z","v":43108,"vw":52.993009},{"c":53.9,"h":54.275,"l":53.17,"n":3197,"o":53.17,"t":"2026-04-28T04:00:00Z","v":59975,"vw":53.820085},{"c":52.195,"h":53.65,"l":51.93,"n":1964,"o":53.65,"t":"2026-04-29T04:00:00Z","v":36009,"vw":52.633115},{"c":52.28,"h":52.535,"l":51.75,"n":1245,"o":51.75,"t":"2026-04-30T04:00:00Z","v":27845,"vw":52.297284},{"c":53.15,"h":53.41,"l":52.08,"n":1930,"o":52.42,"t":"2026-05-01T04:00:00Z","v":37061,"vw":53.015549},{"c":52.03,"h":53.15,"l":51.83,"n":2311,"o":53,"t":"2026-05-04T04:00:00Z","v":46724,"vw":52.386066},{"c":53.42,"h":53.48,"l":52,"n":1543,"o":52.21,"t":"2026-05-05T04:00:00Z","v":21802,"vw":53.141514},{"c":53.1,"h":54.07,"l":52.87,"n":2042,"o":53.79,"t":"2026-05-06T04:00:00Z","v":32331,"vw":53.396105},{"c":53.77,"h":54.09,"l":53.07,"n":2056,"o":53.1,"t":"2026-05-07T04:00:00Z","v":38242,"vw":53.790589},{"c":53.64,"h":54.12,"l":53.36,"n":1298,"o":53.81,"t":"2026-05-08T04:00:00Z","v":21813,"vw":53.744274},{"c":53.01,"h":53.96,"l":52.94,"n":2087,"o":53.49,"t":"2026-05-11T04:00:00Z","v":46456,"vw":53.209852},{"c":52.2,"h":52.79,"l":51.82,"n":2136,"o":52.79,"t":"2026-05-12T04:00:00Z","v":42660,"vw":52.193259},{"c":52.06,"h":52.33,"l":51.8,"n":2531,"o":51.91,"t":"2026-05-13T04:00:00Z","v":33583,"vw":52.08043},{"c":52.56,"h":53.0053,"l":52.27,"n":1402,"o":52.27,"t":"2026-05-14T04:00:00Z","v":19834,"vw":52.573215},{"c":52.43,"h":53.18,"l":52.4,"n":2586,"o":52.82,"t":"2026-05-15T04:00:00Z","v":53447,"vw":52.708132},{"c":53.07,"h":53.45,"l":52.55,"n":1624,"o":52.55,"t":"2026-05-18T04:00:00Z","v":22152,"vw":53.103926},{"c":53.05,"h":53.775,"l":52.54,"n":1971,"o":52.9,"t":"2026-05-19T04:00:00Z","v":33058,"vw":53.263748},{"c":54.41,"h":54.41,"l":52.15,"n":1976,"o":53.09,"t":"2026-05-20T04:00:00Z","v":37090,"vw":54.082554},{"c":55.3,"h":55.3,"l":52.87,"n":2043,"o":54.29,"t":"2026-05-21T04:00:00Z","v":46556,"vw":54.526379},{"c":54.58,"h":55.89,"l":54.57,"n":1499,"o":55.37,"t":"2026-05-22T04:00:00Z","v":24524,"vw":54.860433},{"c":55.65,"h":55.87,"l":54.92,"n":1931,"o":54.92,"t":"2026-05-26T04:00:00Z","v":29428,"vw":55.503854},{"c":55.42,"h":56.4,"l":55.12,"n":1708,"o":55.94,"t":"2026-05-27T04:00:00Z","v":37839,"vw":55.585121},{"c":56.25,"h":56.9,"l":55.3745,"n":1875,"o":55.955,"t":"2026-05-28T04:00:00Z","v":27614,"vw":55.890018},{"c":55.86,"h":56.17,"l":55.46,"n":1566,"o":55.94,"t":"2026-05-29T04:00:00Z","v":54442,"vw":55.84197},{"c":54.59,"h":55.46,"l":53.755,"n":1846,"o":55.46,"t":"2026-06-01T04:00:00Z","v":51642,"vw":54.417269},{"c":54.73,"h":55,"l":53.515,"n":2644,"o":54.26,"t":"2026-06-02T04:00:00Z","v":59077,"vw":54.660561},{"c":52.76,"h":54.37,"l":52.71,"n":2858,"o":54.37,"t":"2026-06-03T04:00:00Z","v":66165,"vw":53.238241},{"c":53.72,"h":55,"l":52.98,"n":3578,"o":52.98,"t":"2026-06-04T04:00:00Z","v":128665,"vw":53.920327},{"c":55.17,"h":55.68,"l":53.335,"n":2513,"o":53.62,"t":"2026-06-05T04:00:00Z","v":91005,"vw":54.899472},{"c":54.71,"h":55.76,"l":54.66,"n":1964,"o":55.27,"t":"2026-06-08T04:00:00Z","v":71176,"vw":55.00702},{"c":56.1,"h":56.4,"l":55.15,"n":2841,"o":55.16,"t":"2026-06-09T04:00:00Z","v":139878,"vw":55.86588},{"c":56.12,"h":57,"l":55.61,"n":2582,"o":56.29,"t":"2026-06-10T04:00:00Z","v":79016,"vw":56.358941},{"c":55.45,"h":56.9,"l":55.07,"n":2512,"o":56.1,"t":"2026-06-11T04:00:00Z","v":81724,"vw":55.642181},{"c":56.63,"h":56.755,"l":55.7,"n":2573,"o":55.78,"t":"2026-06-12T04:00:00Z","v":105248,"vw":56.327017},{"c":55.38,"h":57.8194,"l":55.18,"n":2112,"o":56.94,"t":"2026-06-15T04:00:00Z","v":46137,"vw":55.930498},{"c":55.55,"h":56.225,"l":55.11,"n":1632,"o":55.8,"t":"2026-06-16T04:00:00Z","v":46198,"vw":55.491642},{"c":54.86,"h":56.09,"l":54.13,"n":2140,"o":55.46,"t":"2026-06-17T04:00:00Z","v":38984,"vw":54.879965},{"c":55.43,"h":55.76,"l":54.81,"n":2161,"o":55.52,"t":"2026-06-18T04:00:00Z","v":67674,"vw":55.376584},{"c":55.45,"h":55.895,"l":55.195,"n":1932,"o":55.29,"t":"2026-06-22T04:00:00Z","v":35376,"vw":55.467771},{"c":56.55,"h":56.915,"l":55.56,"n":2119,"o":55.59,"t":"2026-06-23T04:00:00Z","v":41840,"vw":56.277976},{"c":58.14,"h":58.29,"l":56.235,"n":2680,"o":56.51,"t":"2026-06-24T04:00:00Z","v":58729,"vw":57.766241},{"c":57.94,"h":58.3999,"l":57.705,"n":2722,"o":58.07,"t":"2026-06-25T04:00:00Z","v":41626,"vw":58.024116},{"c":59.54,"h":60.8618,"l":58.07,"n":4974,"o":58.39,"t":"2026-06-26T04:00:00Z","v":226267,"vw":59.417165},{"c":58.7,"h":59.73,"l":58.34,"n":2362,"o":59.48,"t":"2026-06-29T04:00:00Z","v":59639,"vw":58.834569},{"c":58.69,"h":58.835,"l":57.57,"n":1909,"o":58.44,"t":"2026-06-30T04:00:00Z","v":33630,"vw":58.613888},{"c":59.2,"h":59.82,"l":58.435,"n":2609,"o":59.02,"t":"2026-07-01T04:00:00Z","v":49062,"vw":59.213438},{"c":58.12,"h":60.015,"l":57.9,"n":2149,"o":59.44,"t":"2026-07-02T04:00:00Z","v":49191,"vw":58.564516},{"c":57.27,"h":58.425,"l":56.9,"n":2444,"o":57.67,"t":"2026-07-06T04:00:00Z","v":71142,"vw":57.555312},{"c":56.57,"h":58.36,"l":56.42,"n":2491,"o":57.74,"t":"2026-07-07T04:00:00Z","v":62999,"vw":57.000885},{"c":55.34,"h":56.26,"l":52.64,"n":3209,"o":55.96,"t":"2026-07-08T04:00:00Z","v":85462,"vw":55.420625},{"c":56.32,"h":56.71,"l":55,"n":1645,"o":55.41,"t":"2026-07-09T04:00:00Z","v":43863,"vw":56.069125},{"c":56.67,"h":56.875,"l":55.62,"n":2206,"o":56.09,"t":"2026-07-10T04:00:00Z","v":48512,"vw":56.48113},{"c":57.35,"h":57.505,"l":56.69,"n":2193,"o":56.85,"t":"2026-07-13T04:00:00Z","v":51338,"vw":57.238347},{"c":55.54,"h":57,"l":54.5656,"n":4578,"o":56.75,"t":"2026-07-14T04:00:00Z","v":155531,"vw":55.650323},{"c":56.615,"h":57.31,"l":55.95,"n":2376,"o":56.14,"t":"2026-07-15T04:00:00Z","v":54199,"vw":56.647941},{"c":59.26,"h":60.11,"l":56.12,"n":3054,"o":56.62,"t":"2026-07-16T04:00:00Z","v":88867,"vw":58.493573},{"c":57.25,"h":59.26,"l":56.99,"n":2018,"o":59.26,"t":"2026-07-17T04:00:00Z","v":53668,"vw":57.68371},{"c":57.11,"h":57.94,"l":56.09,"n":2692,"o":57.52,"t":"2026-07-20T04:00:00Z","v":66171,"vw":57.244394},{"c":57.24,"h":57.52,"l":56.58,"n":1880,"o":57,"t":"2026-07-21T04:00:00Z","v":53699,"vw":57.170498},{"c":57.4,"h":57.75,"l":56.6,"n":4202,"o":57.43,"t":"2026-07-22T04:00:00Z","v":125314,"vw":57.396138},{"c":56.87,"h":57.48,"l":56.4,"n":2549,"o":56.64,"t":"2026-07-23T04:00:00Z","v":62367,"vw":56.898271},{"c":58.045,"h":58.77,"l":57.11,"n":3960,"o":57.11,"t":"2026-07-24T04:00:00Z","v":72730,"vw":58.12743},{"c":58.11,"h":60,"l":57.79,"n":2816,"o":58.81,"t":"2026-07-27T04:00:00Z","v":53681,"vw":58.204991},{"c":59.02,"h":60.21,"l":58.3,"n":2853,"o":58.53,"t":"2026-07-28T04:00:00Z","v":63925,"vw":59.290557},{"c":58.79,"h":59.5,"l":58.31,"n":2681,"o":58.87,"t":"2026-07-29T04:00:00Z","v":65035,"vw":58.886693},{"c":58.67,"h":59.4264,"l":58.01,"n":2295,"o":59.05,"t":"2026-07-30T04:00:00Z","v":54913,"vw":58.662992},{"c":58.89,"h":59.5,"l":58.34,"n":2395,"o":58.78,"t":"2026-07-31T04:00:00Z","v":53824,"vw":58.860525},{"c":59.15,"h":60.24,"l":58.96,"n":2271,"o":59.37,"t":"2026-08-03T04:00:00Z","v":58359,"vw":59.507048},{"c":60.03,"h":60.34,"l":59.125,"n":3096,"o":59.29,"t":"2026-08-04T04:00:00Z","v":63054,"vw":59.988722},{"c":59.83,"h":60.5871,"l":59.81,"n":2520,"o":60.48,"t":"2026-08-05T04:00:00Z","v":56399,"vw":59.973036},{"c":60.1,"h":60.55,"l":59.92,"n":2538,"o":60.41,"t":"2026-08-06T04:00:00Z","v":75949,"vw":60.131233},{"c":59.66,"h":59.695,"l":59.035,"n":3031,"o":59.68,"t":"2026-08-07T04:00:00Z","v":59113,"vw":59.472432},{"c":59.51,"h":60.53,"l":59.0382,"n":2900,"o":59.24,"t":"2026-08-10T04:00:00Z","v":55120,"vw":59.573681},{"c":60.69,"h":60.72,"l":59.45,"n":2119,"o":59.45,"t":"2026-08-11T04:00:00Z","v":50624,"vw":60.312615},{"c":61.6,"h":61.725,"l":60.645,"n":2809,"o":60.87,"t":"2026-08-12T04:00:00Z","v":50886,"vw":61.392815},{"c":61.73,"h":62.26,"l":61.33,"n":2509,"o":61.89,"t":"2026-08-13T04:00:00Z","v":55895,"vw":61.827314},{"c":61.82,"h":62.5,"l":61.1,"n":2271,"o":61.73,"t":"2026-08-14T04:00:00Z","v":49886,"vw":61.801622},{"c":60.87,"h":61.715,"l":60.685,"n":3003,"o":61.54,"t":"2026-08-17T04:00:00Z","v":52726,"vw":61.158769},{"c":60.17,"h":61.315,"l":60.15,"n":2837,"o":61.04,"t":"2026-08-18T04:00:00Z","v":46160,"vw":60.381216},{"c":59.11,"h":60.53,"l":58.85,"n":2105,"o":60.53,"t":"2026-08-19T04:00:00Z","v":35274,"vw":59.541157},{"c":59.11,"h":60.265,"l":58.2,"n":3394,"o":58.76,"t":"2026-08-20T04:00:00Z","v":74651,"vw":59.186047},{"c":59.44,"h":60.5225,"l":59.0101,"n":2721,"o":59.98,"t":"2026-08-21T04:00:00Z","v":75257,"vw":59.494768},{"c":59.34,"h":60.34,"l":59.11,"n":4309,"o":59.64,"t":"2026-08-24T04:00:00Z","v":54169,"vw":59.646642},{"c":58.62,"h":59.32,"l":58.37,"n":2002,"o":59.24,"t":"2026-08-25T04:00:00Z","v":36934,"vw":58.770505},{"c":58.33,"h":58.985,"l":58.2,"n":3321,"o":58.52,"t":"2026-08-26T04:00:00Z","v":49924,"vw":58.511848},{"c":58.3,"h":58.87,"l":57.7,"n":3714,"o":58.05,"t":"2026-08-27T04:00:00Z","v":58274,"vw":58.189135},{"c":58.78,"h":59.1,"l":58.32,"n":3473,"o":58.38,"t":"2026-08-28T04:00:00Z","v":44667,"vw":58.770414},{"c":58.03,"h":58.8,"l":57.825,"n":2295,"o":58.68,"t":"2026-08-31T04:00:00Z","v":38692,"vw":58.248402},{"c":57.8,"h":58.4,"l":57.36,"n":3441,"o":58.03,"t":"2026-09-01T04:00:00Z","v":44732,"vw":57.922226},{"c":58.79,"h":59.395,"l":57.93,"n":3423,"o":57.93,"t":"2026-09-02T04:00:00Z","v":51547,"vw":58.8765},{"c":58.91,"h":59.85,"l":58.85,"n":3257,"o":59.06,"t":"2026-09-03T04:00:00Z","v":47230,"vw":59.145083},{"c":59.96,"h":60.065,"l":59,"n":2358,"o":59,"t":"2026-09-04T04:00:00Z","v":35823,"vw":59.7993},{"c":58.97,"h":60.12,"l":58.815,"n":2641,"o":59.65,"t":"2026-09-08T04:00:00Z","v":62764,"vw":59.294597},{"c":58.77,"h":59.21,"l":58.39,"n":3074,"o":58.39,"t":"2026-09-09T04:00:00Z","v":41362,"vw":58.744434},{"c":59.09,"h":59.215,"l":58.26,"n":3956,"o":58.77,"t":"2026-09-10T04:00:00Z","v":49783,"vw":58.818164},{"c":60.13,"h":61.23,"l":59.47,"n":2909,"o":59.82,"t":"2026-09-11T04:00:00Z","v":56075,"vw":60.290319},{"c":59.95,"h":60.7,"l":59.395,"n":3615,"o":59.94,"t":"2026-09-14T04:00:00Z","v":69413,"vw":59.845173},{"c":59.73,"h":60.265,"l":59.2,"n":2624,"o":59.6,"t":"2026-09-15T04:00:00Z","v":51357,"vw":59.720282},{"c":59.25,"h":60.305,"l":57.89,"n":2357,"o":60.1,"t":"2026-09-16T04:00:00Z","v":60912,"vw":59.393049},{"c":58.8,"h":59.65,"l":58.53,"n":2082,"o":59.65,"t":"2026-09-17T04:00:00Z","v":46778,"vw":58.974899},{"c":58.19,"h":59.04,"l":58.02,"n":3001,"o":58.29,"t":"2026-09-18T04:00:00Z","v":196105,"vw":58.214718},{"c":58.56,"h":58.8,"l":58.34,"n":2484,"o":58.34,"t":"2026-09-21T04:00:00Z","v":64633,"vw":58.553231},{"c":57.84,"h":59.23,"l":57.84,"n":2853,"o":58.91,"t":"2026-09-22T04:00:00Z","v":45062,"vw":58.173766},{"c":57.06,"h":57.69,"l":57.045,"n":2053,"o":57.69,"t":"2026-09-23T04:00:00Z","v":32823,"vw":57.219543},{"c":55.33,"h":56.6,"l":53.76,"n":3160,"o":56.24,"t":"2026-09-24T04:00:00Z","v":92514,"vw":55.235893},{"c":56.05,"h":56.55,"l":55.22,"n":3251,"o":55.49,"t":"2026-09-25T04:00:00Z","v":56740,"vw":56.049985},{"c":55.93,"h":56.32,"l":55.6,"n":2317,"o":56.02,"t":"2026-09-28T04:00:00Z","v":40155,"vw":55.949487},{"c":54.84,"h":56.07,"l":54.6,"n":1860,"o":56.07,"t":"2026-09-29T04:00:00Z","v":47692,"vw":55.088151},{"c":54.22,"h":54.96,"l":53.715,"n":2054,"o":54.77,"t":"2026-09-30T04:00:00Z","v":50666,"vw":54.232696},{"c":54.65,"h":54.785,"l":53.05,"n":2496,"o":53.87,"t":"2026-10-01T04:00:00Z","v":39554,"vw":54.351559},{"c":55.34,"h":55.53,"l":55.005,"n":2142,"o":55.27,"t":"2026-10-02T04:00:00Z","v":42889,"vw":55.303318},{"c":54.67,"h":55.4,"l":54.65,"n":2409,"o":55.05,"t":"2026-10-05T04:00:00Z","v":34789,"vw":54.820401},{"c":55.23,"h":55.51,"l":55,"n":2268,"o":55.06,"t":"2026-10-06T04:00:00Z","v":39399,"vw":55.220806},{"c":54.61,"h":55.025,"l":54.2,"n":3352,"o":54.71,"t":"2026-10-07T04:00:00Z","v":67896,"vw":54.614112},{"c":55.25,"h":55.71,"l":54,"n":3177,"o":54.57,"t":"2026-10-08T04:00:00Z","v":72743,"vw":54.938324},{"c":54.33,"h":55.39,"l":54.28,"n":2664,"o":55.25,"t":"2026-10-09T04:00:00Z","v":39676,"vw":54.704105},{"c":55.37,"h":55.92,"l":54.29,"n":2264,"o":54.29,"t":"2026-10-12T04:00:00Z","v":56515,"vw":55.35623},{"c":55.39,"h":57.365,"l":55.39,"n":2947,"o":56.77,"t":"2026-10-13T04:00:00Z","v":78409,"vw":55.783759},{"c":54.53,"h":55.42,"l":54.06,"n":2670,"o":54.52,"t":"2026-10-14T04:00:00Z","v":64147,"vw":54.663778},{"c":56.06,"h":56.23,"l":54.71,"n":3156,"o":55.05,"t":"2026-10-15T04:00:00Z","v":64595,"vw":55.86666},{"c":56.4,"h":57.46,"l":55.73,"n":2980,"o":56.2,"t":"2026-10-16T04:00:00Z","v":71989,"vw":56.601061},{"c":55.57,"h":56.48,"l":55.14,"n":2105,"o":56.37,"t":"2026-10-19T04:00:00Z","v":40978,"vw":55.693991},{"c":56.36,"h":56.64,"l":55.57,"n":2128,"o":55.6,"t":"2026-10-20T04:00:00Z","v":40236,"vw":56.377295},{"c":56.58,"h":57.1808,"l":56.07,"n":1836,"o":56.68,"t":"2026-10-21T04:00:00Z","v":39548,"vw":56.561572},{"c":58.11,"h":58.47,"l":56.78,"n":1810,"o":56.78,"t":"2026-10-22T04:00:00Z","v":39160,"vw":57.963816}],"volatilityBars":[{"c":58.725,"h":58.725,"l":58.34,"n":64,"o":58.34,"t":"2026-09-21T13:30:00Z","v":2321,"vw":58.451015},{"c":58.725,"h":58.725,"l":58.425,"n":75,"o":58.505,"t":"2026-09-21T13:45:00Z","v":1324,"vw":58.5345},{"c":58.645,"h":58.645,"l":58.39,"n":18,"o":58.39,"t":"2026-09-21T14:30:00Z","v":691,"vw":58.56},{"c":58.8,"h":58.8,"l":58.71,"n":67,"o":58.71,"t":"2026-09-21T15:00:00Z","v":1560,"vw":58.743333},{"c":58.57,"h":58.75,"l":58.57,"n":41,"o":58.75,"t":"2026-09-21T15:15:00Z","v":875,"vw":58.636667},{"c":58.5101,"h":58.5101,"l":58.5101,"n":1,"o":58.5101,"t":"2026-09-21T15:45:00Z","v":123,"vw":58.5101},{"c":58.8,"h":58.8,"l":58.76,"n":44,"o":58.76,"t":"2026-09-21T16:15:00Z","v":1065,"vw":58.78},{"c":58.63,"h":58.63,"l":58.63,"n":46,"o":58.63,"t":"2026-09-21T17:15:00Z","v":779,"vw":58.63},{"c":58.57,"h":58.57,"l":58.45,"n":14,"o":58.45,"t":"2026-09-21T17:45:00Z","v":533,"vw":58.501948},{"c":58.57,"h":58.57,"l":58.57,"n":11,"o":58.57,"t":"2026-09-21T18:00:00Z","v":298,"vw":58.57},{"c":58.65,"h":58.68,"l":58.65,"n":42,"o":58.68,"t":"2026-09-21T18:15:00Z","v":1059,"vw":58.665},{"c":58.64,"h":58.64,"l":58.64,"n":6,"o":58.64,"t":"2026-09-21T18:30:00Z","v":267,"vw":58.64},{"c":58.7,"h":58.75,"l":58.7,"n":68,"o":58.75,"t":"2026-09-21T18:45:00Z","v":1262,"vw":58.723333},{"c":58.58,"h":58.74,"l":58.58,"n":38,"o":58.74,"t":"2026-09-21T19:00:00Z","v":820,"vw":58.68},{"c":58.585,"h":58.585,"l":58.585,"n":2,"o":58.585,"t":"2026-09-21T19:15:00Z","v":108,"vw":58.585},{"c":58.47,"h":58.56,"l":58.465,"n":125,"o":58.465,"t":"2026-09-21T19:30:00Z","v":2632,"vw":58.516389},{"c":58.51,"h":58.65,"l":58.44,"n":302,"o":58.6,"t":"2026-09-21T19:45:00Z","v":7127,"vw":58.500803},{"c":58.56,"h":58.56,"l":58.56,"n":10,"o":58.56,"t":"2026-09-21T20:00:00Z","v":9158,"vw":58.56},{"c":58.53,"h":58.91,"l":58.53,"n":190,"o":58.91,"t":"2026-09-22T13:30:00Z","v":5164,"vw":58.769048},{"c":59.15,"h":59.23,"l":59.1375,"n":34,"o":59.1375,"t":"2026-09-22T14:00:00Z","v":814,"vw":59.178125},{"c":59,"h":59.15,"l":59,"n":64,"o":59.15,"t":"2026-09-22T14:15:00Z","v":1458,"vw":59.057208},{"c":58.6,"h":58.68,"l":58.6,"n":67,"o":58.68,"t":"2026-09-22T14:30:00Z","v":812,"vw":58.642424},{"c":58.295,"h":58.295,"l":58.295,"n":15,"o":58.295,"t":"2026-09-22T15:15:00Z","v":208,"vw":58.295},{"c":58.23,"h":58.24,"l":58.1,"n":71,"o":58.1,"t":"2026-09-22T15:30:00Z","v":2056,"vw":58.21},{"c":58.016,"h":58.016,"l":58.016,"n":5,"o":58.016,"t":"2026-09-22T16:00:00Z","v":170,"vw":58.016},{"c":58.21,"h":58.21,"l":58.2,"n":41,"o":58.2,"t":"2026-09-22T16:45:00Z","v":1098,"vw":58.202844},{"c":58.52,"h":58.52,"l":58.43,"n":62,"o":58.43,"t":"2026-09-22T17:45:00Z","v":1213,"vw":58.48},{"c":58.585,"h":58.67,"l":58.585,"n":71,"o":58.64,"t":"2026-09-22T18:30:00Z","v":2750,"vw":58.628929},{"c":58.4,"h":58.4,"l":58.4,"n":10,"o":58.4,"t":"2026-09-22T19:15:00Z","v":235,"vw":58.4},{"c":58.33,"h":58.41,"l":58.33,"n":59,"o":58.37,"t":"2026-09-22T19:30:00Z","v":1123,"vw":58.3775},{"c":57.95,"h":58.28,"l":57.95,"n":327,"o":58.28,"t":"2026-09-22T19:45:00Z","v":4641,"vw":58.026847},{"c":57.84,"h":57.84,"l":57.84,"n":6,"o":57.84,"t":"2026-09-22T20:00:00Z","v":10372,"vw":57.84},{"c":57.52,"h":57.69,"l":57.52,"n":26,"o":57.69,"t":"2026-09-23T13:30:00Z","v":293,"vw":57.606667},{"c":57.58,"h":57.68,"l":57.58,"n":133,"o":57.64,"t":"2026-09-23T13:45:00Z","v":2553,"vw":57.635888},{"c":57.57,"h":57.585,"l":57.46,"n":38,"o":57.47,"t":"2026-09-23T14:00:00Z","v":1401,"vw":57.514889},{"c":57.36,"h":57.4,"l":57.36,"n":86,"o":57.39,"t":"2026-09-23T15:15:00Z","v":1676,"vw":57.371429},{"c":57.62,"h":57.62,"l":57.62,"n":4,"o":57.62,"t":"2026-09-23T15:30:00Z","v":110,"vw":57.62},{"c":57.455,"h":57.455,"l":57.455,"n":4,"o":57.455,"t":"2026-09-23T16:00:00Z","v":422,"vw":57.455},{"c":57.41,"h":57.41,"l":57.41,"n":7,"o":57.41,"t":"2026-09-23T16:30:00Z","v":180,"vw":57.41},{"c":57.425,"h":57.425,"l":57.425,"n":4,"o":57.425,"t":"2026-09-23T16:45:00Z","v":119,"vw":57.425},{"c":57.41,"h":57.41,"l":57.32,"n":73,"o":57.33,"t":"2026-09-23T17:00:00Z","v":1618,"vw":57.348333},{"c":57.47,"h":57.47,"l":57.47,"n":5,"o":57.47,"t":"2026-09-23T17:15:00Z","v":154,"vw":57.47},{"c":57.34,"h":57.34,"l":57.25,"n":52,"o":57.26,"t":"2026-09-23T17:30:00Z","v":1804,"vw":57.26533},{"c":57.49,"h":57.49,"l":57.49,"n":18,"o":57.49,"t":"2026-09-23T19:00:00Z","v":378,"vw":57.49},{"c":57.28,"h":57.28,"l":57.28,"n":43,"o":57.28,"t":"2026-09-23T19:15:00Z","v":371,"vw":57.28},{"c":57.08,"h":57.15,"l":57.08,"n":14,"o":57.15,"t":"2026-09-23T19:30:00Z","v":283,"vw":57.115},{"c":57.11,"h":57.17,"l":57.045,"n":103,"o":57.045,"t":"2026-09-23T19:45:00Z","v":1576,"vw":57.089274},{"c":57.01,"h":57.06,"l":57.01,"n":11,"o":57.06,"t":"2026-09-23T20:00:00Z","v":9745,"vw":57.056898},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-09-23T20:30:00Z","v":100,"vw":57.03},{"c":57.01,"h":57.01,"l":57.01,"n":1,"o":57.01,"t":"2026-09-23T21:15:00Z","v":200,"vw":57.01},{"c":56.09,"h":56.6,"l":56.055,"n":125,"o":56.24,"t":"2026-09-24T13:30:00Z","v":7737,"vw":56.260117},{"c":55.52,"h":56.07,"l":55.52,"n":58,"o":56.02,"t":"2026-09-24T13:45:00Z","v":2314,"vw":55.897245},{"c":55.485,"h":55.485,"l":55.1,"n":108,"o":55.21,"t":"2026-09-24T14:00:00Z","v":3761,"vw":55.251335},{"c":55.09,"h":55.1,"l":55.09,"n":15,"o":55.1,"t":"2026-09-24T14:15:00Z","v":660,"vw":55.095968},{"c":54.5,"h":55.25,"l":54.09,"n":180,"o":55.25,"t":"2026-09-24T14:30:00Z","v":6518,"vw":54.591051},{"c":54.54,"h":54.54,"l":54.19,"n":20,"o":54.19,"t":"2026-09-24T14:45:00Z","v":642,"vw":54.423333},{"c":53.76,"h":54.21,"l":53.76,"n":67,"o":54.21,"t":"2026-09-24T15:00:00Z","v":1942,"vw":54.091367},{"c":54.415,"h":54.52,"l":54.17,"n":102,"o":54.17,"t":"2026-09-24T15:15:00Z","v":4906,"vw":54.424298},{"c":54.7,"h":54.7,"l":54.4,"n":60,"o":54.415,"t":"2026-09-24T15:30:00Z","v":1603,"vw":54.589167},{"c":54.9,"h":54.94,"l":54.52,"n":153,"o":54.52,"t":"2026-09-24T15:45:00Z","v":6890,"vw":54.72764},{"c":55.16,"h":55.16,"l":55.16,"n":10,"o":55.16,"t":"2026-09-24T16:00:00Z","v":192,"vw":55.16},{"c":55.48,"h":55.62,"l":55.415,"n":129,"o":55.415,"t":"2026-09-24T16:15:00Z","v":4272,"vw":55.532489},{"c":55.47,"h":55.48,"l":55.3,"n":53,"o":55.48,"t":"2026-09-24T16:30:00Z","v":1177,"vw":55.3925},{"c":55.31,"h":55.31,"l":55.26,"n":27,"o":55.26,"t":"2026-09-24T17:00:00Z","v":840,"vw":55.285},{"c":55.4,"h":55.4,"l":55.25,"n":42,"o":55.25,"t":"2026-09-24T17:15:00Z","v":875,"vw":55.35},{"c":55.36,"h":55.48,"l":55.34,"n":82,"o":55.34,"t":"2026-09-24T18:30:00Z","v":2086,"vw":55.36875},{"c":55.49,"h":55.57,"l":55.43,"n":119,"o":55.43,"t":"2026-09-24T19:30:00Z","v":3520,"vw":55.487},{"c":55.31,"h":55.36,"l":55,"n":402,"o":55.36,"t":"2026-09-24T19:45:00Z","v":16934,"vw":55.171418},{"c":55.33,"h":55.33,"l":55.33,"n":8,"o":55.33,"t":"2026-09-24T20:00:00Z","v":10874,"vw":55.33},{"c":55.855,"h":55.88,"l":55.22,"n":38,"o":55.49,"t":"2026-09-25T13:30:00Z","v":859,"vw":55.505192},{"c":56.24,"h":56.24,"l":56.24,"n":19,"o":56.24,"t":"2026-09-25T13:45:00Z","v":168,"vw":56.24},{"c":55.96,"h":55.965,"l":55.72,"n":193,"o":55.82,"t":"2026-09-25T14:00:00Z","v":6650,"vw":55.815897},{"c":56,"h":56,"l":55.795,"n":15,"o":55.795,"t":"2026-09-25T14:15:00Z","v":553,"vw":55.886928},{"c":55.935,"h":55.95,"l":55.91,"n":45,"o":55.95,"t":"2026-09-25T15:15:00Z","v":1472,"vw":55.922143},{"c":55.665,"h":55.665,"l":55.665,"n":6,"o":55.665,"t":"2026-09-25T15:30:00Z","v":521,"vw":55.665},{"c":56.02,"h":56.02,"l":55.89,"n":51,"o":55.89,"t":"2026-09-25T15:45:00Z","v":1394,"vw":55.94},{"c":56.25,"h":56.25,"l":56.24,"n":37,"o":56.24,"t":"2026-09-25T16:00:00Z","v":1407,"vw":56.245134},{"c":56.34,"h":56.37,"l":56.34,"n":23,"o":56.37,"t":"2026-09-25T16:15:00Z","v":454,"vw":56.355149},{"c":56.28,"h":56.28,"l":56.21,"n":47,"o":56.21,"t":"2026-09-25T16:30:00Z","v":1177,"vw":56.251667},{"c":56.28,"h":56.3,"l":56.1072,"n":24,"o":56.3,"t":"2026-09-25T16:45:00Z","v":1133,"vw":56.237272},{"c":56.44,"h":56.44,"l":56.39,"n":35,"o":56.39,"t":"2026-09-25T17:00:00Z","v":1177,"vw":56.415},{"c":56.4,"h":56.49,"l":56.4,"n":54,"o":56.4868,"t":"2026-09-25T17:15:00Z","v":1094,"vw":56.468995},{"c":56.34,"h":56.4,"l":56.2,"n":66,"o":56.4,"t":"2026-09-25T17:30:00Z","v":1591,"vw":56.298333},{"c":56.27,"h":56.27,"l":56.13,"n":39,"o":56.13,"t":"2026-09-25T17:45:00Z","v":1273,"vw":56.216667},{"c":56.305,"h":56.305,"l":56.3,"n":25,"o":56.3,"t":"2026-09-25T18:30:00Z","v":786,"vw":56.300833},{"c":56.325,"h":56.325,"l":56.325,"n":6,"o":56.325,"t":"2026-09-25T18:45:00Z","v":126,"vw":56.325},{"c":56.375,"h":56.375,"l":56.325,"n":26,"o":56.325,"t":"2026-09-25T19:00:00Z","v":587,"vw":56.352397},{"c":56.34,"h":56.34,"l":56.34,"n":6,"o":56.34,"t":"2026-09-25T19:15:00Z","v":160,"vw":56.34},{"c":56.4225,"h":56.48,"l":56.4225,"n":36,"o":56.48,"t":"2026-09-25T19:30:00Z","v":849,"vw":56.45125},{"c":56.13,"h":56.55,"l":56.015,"n":562,"o":56.55,"t":"2026-09-25T19:45:00Z","v":10031,"vw":56.12041},{"c":56.05,"h":56.05,"l":56.05,"n":9,"o":56.05,"t":"2026-09-25T20:00:00Z","v":10954,"vw":56.05},{"c":56.19,"h":56.2,"l":55.69,"n":253,"o":56.02,"t":"2026-09-28T13:30:00Z","v":4298,"vw":56.053395},{"c":56.17,"h":56.19,"l":56.07,"n":26,"o":56.19,"t":"2026-09-28T13:45:00Z","v":835,"vw":56.11},{"c":55.98,"h":56.06,"l":55.98,"n":43,"o":56.06,"t":"2026-09-28T14:30:00Z","v":954,"vw":56.0275},{"c":55.72,"h":55.72,"l":55.72,"n":39,"o":55.72,"t":"2026-09-28T14:45:00Z","v":438,"vw":55.72},{"c":55.75,"h":55.76,"l":55.6,"n":33,"o":55.61,"t":"2026-09-28T15:00:00Z","v":931,"vw":55.696},{"c":55.78,"h":55.78,"l":55.77,"n":15,"o":55.77,"t":"2026-09-28T15:15:00Z","v":287,"vw":55.775},{"c":55.89,"h":55.89,"l":55.89,"n":6,"o":55.89,"t":"2026-09-28T15:30:00Z","v":107,"vw":55.89},{"c":55.73,"h":55.78,"l":55.73,"n":24,"o":55.78,"t":"2026-09-28T15:45:00Z","v":450,"vw":55.763333},{"c":55.75,"h":55.75,"l":55.75,"n":4,"o":55.75,"t":"2026-09-28T16:00:00Z","v":227,"vw":55.75},{"c":56.2,"h":56.2,"l":55.84,"n":98,"o":55.84,"t":"2026-09-28T16:15:00Z","v":2370,"vw":56.007778},{"c":56.32,"h":56.32,"l":56.03,"n":28,"o":56.03,"t":"2026-09-28T17:00:00Z","v":638,"vw":56.22},{"c":55.94,"h":55.94,"l":55.88,"n":36,"o":55.88,"t":"2026-09-28T19:15:00Z","v":1007,"vw":55.92},{"c":55.95,"h":55.96,"l":55.91,"n":63,"o":55.96,"t":"2026-09-28T19:30:00Z","v":1631,"vw":55.942785},{"c":55.92,"h":55.94,"l":55.85,"n":220,"o":55.91,"t":"2026-09-28T19:45:00Z","v":3898,"vw":55.910094},{"c":55.93,"h":55.93,"l":55.93,"n":13,"o":55.93,"t":"2026-09-28T20:00:00Z","v":8266,"vw":55.93},{"c":56,"h":56.07,"l":56,"n":97,"o":56.07,"t":"2026-09-29T13:30:00Z","v":6335,"vw":56.007731},{"c":55.705,"h":55.92,"l":55.65,"n":22,"o":55.92,"t":"2026-09-29T13:45:00Z","v":927,"vw":55.719},{"c":55.53,"h":55.64,"l":55.52,"n":42,"o":55.64,"t":"2026-09-29T14:00:00Z","v":930,"vw":55.554722},{"c":55.415,"h":55.415,"l":55.415,"n":6,"o":55.415,"t":"2026-09-29T14:15:00Z","v":244,"vw":55.415},{"c":55.03,"h":55.03,"l":54.98,"n":28,"o":54.98,"t":"2026-09-29T15:00:00Z","v":459,"vw":55.005},{"c":54.8,"h":54.8,"l":54.8,"n":37,"o":54.8,"t":"2026-09-29T15:30:00Z","v":567,"vw":54.8},{"c":54.75,"h":54.84,"l":54.74,"n":63,"o":54.84,"t":"2026-09-29T15:45:00Z","v":1879,"vw":54.77},{"c":54.6,"h":54.75,"l":54.6,"n":44,"o":54.75,"t":"2026-09-29T16:15:00Z","v":1596,"vw":54.722997},{"c":54.77,"h":54.77,"l":54.68,"n":46,"o":54.68,"t":"2026-09-29T16:45:00Z","v":1738,"vw":54.708889},{"c":54.62,"h":54.63,"l":54.62,"n":21,"o":54.63,"t":"2026-09-29T17:00:00Z","v":579,"vw":54.625},{"c":54.69,"h":54.7,"l":54.68,"n":24,"o":54.68,"t":"2026-09-29T17:30:00Z","v":1013,"vw":54.69},{"c":54.79,"h":54.79,"l":54.79,"n":21,"o":54.79,"t":"2026-09-29T17:45:00Z","v":332,"vw":54.79},{"c":54.76,"h":54.82,"l":54.76,"n":42,"o":54.82,"t":"2026-09-29T18:30:00Z","v":1053,"vw":54.796667},{"c":54.86,"h":54.87,"l":54.86,"n":52,"o":54.86,"t":"2026-09-29T19:00:00Z","v":1097,"vw":54.865465},{"c":54.95,"h":54.95,"l":54.83,"n":57,"o":54.83,"t":"2026-09-29T19:30:00Z","v":1018,"vw":54.9125},{"c":54.84,"h":54.99,"l":54.835,"n":384,"o":54.91,"t":"2026-09-29T19:45:00Z","v":8722,"vw":54.909927},{"c":54.84,"h":54.84,"l":54.84,"n":11,"o":54.84,"t":"2026-09-29T20:00:00Z","v":12973,"vw":54.84},{"c":54.9,"h":54.9,"l":54.025,"n":39,"o":54.77,"t":"2026-09-30T13:30:00Z","v":862,"vw":54.599932},{"c":54.59,"h":54.75,"l":54.54,"n":46,"o":54.75,"t":"2026-09-30T13:45:00Z","v":1756,"vw":54.616429},{"c":54.96,"h":54.96,"l":54.635,"n":31,"o":54.635,"t":"2026-09-30T14:00:00Z","v":717,"vw":54.7975},{"c":54.81,"h":54.83,"l":54.81,"n":19,"o":54.83,"t":"2026-09-30T14:15:00Z","v":332,"vw":54.82},{"c":54.66,"h":54.66,"l":54.66,"n":23,"o":54.66,"t":"2026-09-30T14:30:00Z","v":832,"vw":54.66},{"c":54.46,"h":54.46,"l":54.46,"n":22,"o":54.46,"t":"2026-09-30T15:15:00Z","v":414,"vw":54.46},{"c":54.23,"h":54.23,"l":54.1075,"n":17,"o":54.1075,"t":"2026-09-30T16:00:00Z","v":636,"vw":54.178016},{"c":54.21,"h":54.21,"l":54.21,"n":3,"o":54.21,"t":"2026-09-30T16:30:00Z","v":103,"vw":54.21},{"c":53.89,"h":54.11,"l":53.89,"n":41,"o":54.11,"t":"2026-09-30T17:15:00Z","v":724,"vw":54.036667},{"c":53.99,"h":53.99,"l":53.85,"n":40,"o":53.98,"t":"2026-09-30T17:30:00Z","v":1097,"vw":53.956203},{"c":54.06,"h":54.06,"l":54.06,"n":2,"o":54.06,"t":"2026-09-30T17:45:00Z","v":166,"vw":54.06},{"c":53.9792,"h":53.9792,"l":53.715,"n":108,"o":53.715,"t":"2026-09-30T18:30:00Z","v":3132,"vw":53.920125},{"c":53.89,"h":53.89,"l":53.7901,"n":24,"o":53.7901,"t":"2026-09-30T18:45:00Z","v":588,"vw":53.863376},{"c":53.8,"h":53.8,"l":53.8,"n":10,"o":53.8,"t":"2026-09-30T19:00:00Z","v":186,"vw":53.8},{"c":53.97,"h":53.97,"l":53.97,"n":9,"o":53.97,"t":"2026-09-30T19:15:00Z","v":157,"vw":53.97},{"c":54.14,"h":54.14,"l":53.99,"n":66,"o":53.99,"t":"2026-09-30T19:30:00Z","v":1714,"vw":54.096057},{"c":54.145,"h":54.41,"l":54.145,"n":433,"o":54.2,"t":"2026-09-30T19:45:00Z","v":9379,"vw":54.265058},{"c":54.22,"h":54.22,"l":54.22,"n":10,"o":54.22,"t":"2026-09-30T20:00:00Z","v":18136,"vw":54.22},{"c":53.41,"h":53.92,"l":53.4,"n":81,"o":53.87,"t":"2026-10-01T13:30:00Z","v":2407,"vw":53.740589},{"c":53.365,"h":53.365,"l":53.365,"n":16,"o":53.365,"t":"2026-10-01T13:45:00Z","v":156,"vw":53.365},{"c":53.465,"h":53.465,"l":53.35,"n":31,"o":53.35,"t":"2026-10-01T14:00:00Z","v":656,"vw":53.426667},{"c":53.14,"h":53.27,"l":53.05,"n":16,"o":53.27,"t":"2026-10-01T14:15:00Z","v":592,"vw":53.17},{"c":53.38,"h":53.38,"l":53.21,"n":40,"o":53.22,"t":"2026-10-01T14:30:00Z","v":1121,"vw":53.297703},{"c":53.24,"h":53.25,"l":53.24,"n":32,"o":53.25,"t":"2026-10-01T15:00:00Z","v":940,"vw":53.246667},{"c":53.75,"h":53.75,"l":53.53,"n":59,"o":53.53,"t":"2026-10-01T15:45:00Z","v":1908,"vw":53.596},{"c":54.37,"h":54.37,"l":53.89,"n":45,"o":53.89,"t":"2026-10-01T16:00:00Z","v":1216,"vw":53.982873},{"c":54.375,"h":54.375,"l":54.375,"n":4,"o":54.375,"t":"2026-10-01T16:30:00Z","v":324,"vw":54.375},{"c":54.37,"h":54.37,"l":54.37,"n":53,"o":54.37,"t":"2026-10-01T16:45:00Z","v":844,"vw":54.37},{"c":54.6,"h":54.6,"l":54.42,"n":36,"o":54.44,"t":"2026-10-01T17:00:00Z","v":1295,"vw":54.48625},{"c":54.57,"h":54.61,"l":54.57,"n":27,"o":54.575,"t":"2026-10-01T17:15:00Z","v":1160,"vw":54.5835},{"c":54.5,"h":54.5,"l":54.43,"n":44,"o":54.43,"t":"2026-10-01T17:30:00Z","v":719,"vw":54.458424},{"c":54.35,"h":54.36,"l":54.19,"n":23,"o":54.3,"t":"2026-10-01T18:00:00Z","v":555,"vw":54.3},{"c":54.55,"h":54.55,"l":54.53,"n":9,"o":54.53,"t":"2026-10-01T18:30:00Z","v":314,"vw":54.54},{"c":54.49,"h":54.67,"l":54.49,"n":34,"o":54.67,"t":"2026-10-01T18:45:00Z","v":963,"vw":54.546277},{"c":54.51,"h":54.51,"l":54.51,"n":22,"o":54.51,"t":"2026-10-01T19:30:00Z","v":575,"vw":54.51},{"c":54.74,"h":54.785,"l":54.565,"n":220,"o":54.58,"t":"2026-10-01T19:45:00Z","v":3923,"vw":54.700075},{"c":54.65,"h":54.65,"l":54.65,"n":9,"o":54.65,"t":"2026-10-01T20:00:00Z","v":7260,"vw":54.65},{"c":55.16,"h":55.27,"l":55.16,"n":7,"o":55.27,"t":"2026-10-02T13:30:00Z","v":285,"vw":55.230573},{"c":55.42,"h":55.52,"l":55.41,"n":156,"o":55.41,"t":"2026-10-02T13:45:00Z","v":2472,"vw":55.443007},{"c":55.44,"h":55.53,"l":55.3,"n":178,"o":55.525,"t":"2026-10-02T14:30:00Z","v":7334,"vw":55.421891},{"c":55.44,"h":55.44,"l":55.44,"n":4,"o":55.44,"t":"2026-10-02T14:45:00Z","v":715,"vw":55.44},{"c":55.19,"h":55.26,"l":55.19,"n":36,"o":55.26,"t":"2026-10-02T15:00:00Z","v":890,"vw":55.225},{"c":55.06,"h":55.06,"l":55.06,"n":5,"o":55.06,"t":"2026-10-02T15:15:00Z","v":128,"vw":55.06},{"c":55.245,"h":55.245,"l":55.16,"n":38,"o":55.16,"t":"2026-10-02T15:30:00Z","v":1613,"vw":55.1775},{"c":55.12,"h":55.16,"l":55.09,"n":53,"o":55.16,"t":"2026-10-02T15:45:00Z","v":1799,"vw":55.112857},{"c":55.11,"h":55.11,"l":55.005,"n":21,"o":55.005,"t":"2026-10-02T16:15:00Z","v":898,"vw":55.026},{"c":55.06,"h":55.06,"l":55.06,"n":15,"o":55.06,"t":"2026-10-02T16:30:00Z","v":229,"vw":55.06},{"c":55.22,"h":55.22,"l":55.16,"n":38,"o":55.16,"t":"2026-10-02T16:45:00Z","v":793,"vw":55.19},{"c":55.135,"h":55.22,"l":55.135,"n":36,"o":55.22,"t":"2026-10-02T17:00:00Z","v":1506,"vw":55.156673},{"c":55.125,"h":55.125,"l":55.125,"n":3,"o":55.125,"t":"2026-10-02T17:30:00Z","v":129,"vw":55.125},{"c":55.06,"h":55.06,"l":55.06,"n":4,"o":55.06,"t":"2026-10-02T18:00:00Z","v":254,"vw":55.06},{"c":55.14,"h":55.16,"l":55.08,"n":68,"o":55.08,"t":"2026-10-02T18:45:00Z","v":1609,"vw":55.125556},{"c":55.17,"h":55.17,"l":55.17,"n":28,"o":55.17,"t":"2026-10-02T19:00:00Z","v":897,"vw":55.17},{"c":55.13,"h":55.16,"l":55.13,"n":17,"o":55.145,"t":"2026-10-02T19:15:00Z","v":433,"vw":55.142857},{"c":55.2,"h":55.2,"l":55.19,"n":46,"o":55.19,"t":"2026-10-02T19:30:00Z","v":690,"vw":55.195},{"c":55.27,"h":55.3,"l":55.12,"n":243,"o":55.2,"t":"2026-10-02T19:45:00Z","v":4235,"vw":55.216266},{"c":55.34,"h":55.34,"l":55.34,"n":9,"o":55.34,"t":"2026-10-02T20:00:00Z","v":7103,"vw":55.34},{"c":54.97,"h":55.05,"l":54.97,"n":27,"o":55.05,"t":"2026-10-05T13:30:00Z","v":702,"vw":55.012491},{"c":55.01,"h":55.01,"l":54.94,"n":9,"o":54.95,"t":"2026-10-05T13:45:00Z","v":436,"vw":54.96381},{"c":54.8618,"h":55.16,"l":54.8618,"n":23,"o":55.16,"t":"2026-10-05T14:15:00Z","v":1249,"vw":54.888909},{"c":55.25,"h":55.4,"l":55.06,"n":79,"o":55.4,"t":"2026-10-05T14:30:00Z","v":2178,"vw":55.218334},{"c":55.14,"h":55.14,"l":55.14,"n":8,"o":55.14,"t":"2026-10-05T15:15:00Z","v":238,"vw":55.14},{"c":55.07,"h":55.07,"l":55.07,"n":6,"o":55.07,"t":"2026-10-05T15:45:00Z","v":105,"vw":55.07},{"c":55.07,"h":55.07,"l":55.05,"n":16,"o":55.05,"t":"2026-10-05T16:30:00Z","v":485,"vw":55.06},{"c":55.06,"h":55.06,"l":55.06,"n":10,"o":55.06,"t":"2026-10-05T17:00:00Z","v":234,"vw":55.06},{"c":55.06,"h":55.09,"l":55.02,"n":64,"o":55.06,"t":"2026-10-05T17:15:00Z","v":2092,"vw":55.061667},{"c":54.76,"h":54.96,"l":54.76,"n":64,"o":54.96,"t":"2026-10-05T17:45:00Z","v":1686,"vw":54.884},{"c":55,"h":55.07,"l":54.99,"n":102,"o":54.99,"t":"2026-10-05T19:00:00Z","v":3209,"vw":55.019706},{"c":54.83,"h":54.85,"l":54.83,"n":23,"o":54.85,"t":"2026-10-05T19:30:00Z","v":559,"vw":54.840148},{"c":54.83,"h":54.87,"l":54.65,"n":337,"o":54.69,"t":"2026-10-05T19:45:00Z","v":7286,"vw":54.734108},{"c":54.67,"h":54.67,"l":54.67,"n":8,"o":54.67,"t":"2026-10-05T20:00:00Z","v":7846,"vw":54.67},{"c":55.39,"h":55.39,"l":55.06,"n":26,"o":55.06,"t":"2026-10-06T13:30:00Z","v":1998,"vw":55.084291},{"c":55.04,"h":55.04,"l":55,"n":33,"o":55,"t":"2026-10-06T13:45:00Z","v":376,"vw":55.02},{"c":55.5,"h":55.51,"l":55.35,"n":55,"o":55.4,"t":"2026-10-06T14:00:00Z","v":1447,"vw":55.41},{"c":55.37,"h":55.44,"l":55.37,"n":21,"o":55.44,"t":"2026-10-06T14:15:00Z","v":582,"vw":55.405},{"c":55.295,"h":55.295,"l":55.295,"n":4,"o":55.295,"t":"2026-10-06T14:45:00Z","v":119,"vw":55.295},{"c":55.31,"h":55.33,"l":55.31,"n":20,"o":55.33,"t":"2026-10-06T15:00:00Z","v":479,"vw":55.32},{"c":55.255,"h":55.255,"l":55.255,"n":5,"o":55.255,"t":"2026-10-06T15:15:00Z","v":151,"vw":55.255},{"c":55.15,"h":55.15,"l":55.15,"n":18,"o":55.15,"t":"2026-10-06T16:15:00Z","v":498,"vw":55.15},{"c":55.4,"h":55.42,"l":55.29,"n":64,"o":55.29,"t":"2026-10-06T16:45:00Z","v":1744,"vw":55.35625},{"c":55.13,"h":55.15,"l":55.13,"n":26,"o":55.15,"t":"2026-10-06T17:15:00Z","v":440,"vw":55.14},{"c":55.15,"h":55.19,"l":55.12,"n":39,"o":55.12,"t":"2026-10-06T17:30:00Z","v":2348,"vw":55.139619},{"c":55.07,"h":55.09,"l":55.07,"n":13,"o":55.09,"t":"2026-10-06T18:15:00Z","v":306,"vw":55.08},{"c":55.1,"h":55.12,"l":55.1,"n":5,"o":55.12,"t":"2026-10-06T18:30:00Z","v":401,"vw":55.106667},{"c":55.23,"h":55.23,"l":55.19,"n":31,"o":55.2,"t":"2026-10-06T18:45:00Z","v":879,"vw":55.206},{"c":55.27,"h":55.29,"l":55.22,"n":47,"o":55.22,"t":"2026-10-06T19:00:00Z","v":1410,"vw":55.268572},{"c":55.26,"h":55.35,"l":55.19,"n":301,"o":55.21,"t":"2026-10-06T19:45:00Z","v":5327,"vw":55.285893},{"c":55.23,"h":55.23,"l":55.23,"n":11,"o":55.23,"t":"2026-10-06T20:00:00Z","v":9996,"vw":55.23},{"c":54.52,"h":54.71,"l":54.3,"n":367,"o":54.71,"t":"2026-10-07T13:30:00Z","v":15481,"vw":54.576557},{"c":54.57,"h":54.57,"l":54.47,"n":22,"o":54.47,"t":"2026-10-07T13:45:00Z","v":818,"vw":54.556169},{"c":54.56,"h":54.56,"l":54.55,"n":12,"o":54.55,"t":"2026-10-07T14:00:00Z","v":683,"vw":54.551565},{"c":54.48,"h":54.645,"l":54.48,"n":132,"o":54.6,"t":"2026-10-07T14:15:00Z","v":2937,"vw":54.585013},{"c":54.56,"h":54.56,"l":54.4,"n":67,"o":54.4,"t":"2026-10-07T14:30:00Z","v":1966,"vw":54.508884},{"c":54.37,"h":54.45,"l":54.37,"n":20,"o":54.45,"t":"2026-10-07T14:45:00Z","v":841,"vw":54.432405},{"c":54.415,"h":54.415,"l":54.37,"n":44,"o":54.37,"t":"2026-10-07T15:00:00Z","v":1565,"vw":54.397692},{"c":54.3,"h":54.32,"l":54.2,"n":96,"o":54.32,"t":"2026-10-07T15:15:00Z","v":2238,"vw":54.246522},{"c":54.42,"h":54.44,"l":54.42,"n":30,"o":54.42,"t":"2026-10-07T15:30:00Z","v":1160,"vw":54.422222},{"c":54.51,"h":54.51,"l":54.38,"n":24,"o":54.38,"t":"2026-10-07T15:45:00Z","v":493,"vw":54.445},{"c":54.37,"h":54.37,"l":54.37,"n":2,"o":54.37,"t":"2026-10-07T16:00:00Z","v":101,"vw":54.37},{"c":54.5,"h":54.5,"l":54.39,"n":45,"o":54.39,"t":"2026-10-07T16:15:00Z","v":902,"vw":54.445},{"c":54.72,"h":54.72,"l":54.71,"n":18,"o":54.71,"t":"2026-10-07T16:30:00Z","v":501,"vw":54.715},{"c":54.82,"h":54.82,"l":54.82,"n":20,"o":54.82,"t":"2026-10-07T16:45:00Z","v":342,"vw":54.82},{"c":54.9,"h":54.9,"l":54.9,"n":10,"o":54.9,"t":"2026-10-07T17:00:00Z","v":243,"vw":54.9},{"c":54.9799,"h":54.9799,"l":54.91,"n":24,"o":54.91,"t":"2026-10-07T17:30:00Z","v":855,"vw":54.94495},{"c":54.96,"h":55.025,"l":54.96,"n":26,"o":55.025,"t":"2026-10-07T17:45:00Z","v":495,"vw":54.9925},{"c":54.95,"h":54.95,"l":54.95,"n":16,"o":54.95,"t":"2026-10-07T18:00:00Z","v":244,"vw":54.95},{"c":54.96,"h":54.96,"l":54.96,"n":16,"o":54.96,"t":"2026-10-07T18:15:00Z","v":209,"vw":54.96},{"c":54.99,"h":54.99,"l":54.99,"n":16,"o":54.99,"t":"2026-10-07T18:30:00Z","v":192,"vw":54.99},{"c":54.98,"h":55.02,"l":54.95,"n":44,"o":55.02,"t":"2026-10-07T18:45:00Z","v":1244,"vw":54.975995},{"c":54.85,"h":54.96,"l":54.85,"n":126,"o":54.95,"t":"2026-10-07T19:00:00Z","v":4388,"vw":54.940782},{"c":54.87,"h":54.87,"l":54.765,"n":76,"o":54.765,"t":"2026-10-07T19:15:00Z","v":2065,"vw":54.829167},{"c":54.78,"h":54.78,"l":54.78,"n":3,"o":54.78,"t":"2026-10-07T19:30:00Z","v":147,"vw":54.78},{"c":54.63,"h":54.745,"l":54.55,"n":368,"o":54.745,"t":"2026-10-07T19:45:00Z","v":5523,"vw":54.633485},{"c":54.61,"h":54.61,"l":54.61,"n":13,"o":54.61,"t":"2026-10-07T20:00:00Z","v":10064,"vw":54.61},{"c":54.4,"h":54.57,"l":54,"n":118,"o":54.57,"t":"2026-10-08T13:30:00Z","v":7211,"vw":54.283376},{"c":54.81,"h":54.85,"l":54.3,"n":575,"o":54.4,"t":"2026-10-08T13:45:00Z","v":13938,"vw":54.502898},{"c":54.805,"h":54.805,"l":54.805,"n":15,"o":54.805,"t":"2026-10-08T14:00:00Z","v":662,"vw":54.805},{"c":54.745,"h":54.8,"l":54.69,"n":212,"o":54.8,"t":"2026-10-08T14:15:00Z","v":4707,"vw":54.738665},{"c":54.77,"h":54.88,"l":54.77,"n":18,"o":54.88,"t":"2026-10-08T14:30:00Z","v":270,"vw":54.825},{"c":54.6672,"h":54.9,"l":54.6672,"n":31,"o":54.9,"t":"2026-10-08T14:45:00Z","v":590,"vw":54.790039},{"c":54.825,"h":54.83,"l":54.65,"n":59,"o":54.66,"t":"2026-10-08T15:00:00Z","v":2531,"vw":54.747105},{"c":54.92,"h":54.92,"l":54.92,"n":9,"o":54.92,"t":"2026-10-08T15:30:00Z","v":222,"vw":54.92},{"c":54.96,"h":55.05,"l":54.96,"n":26,"o":55.05,"t":"2026-10-08T15:45:00Z","v":869,"vw":55.005},{"c":55.06,"h":55.06,"l":54.88,"n":28,"o":54.88,"t":"2026-10-08T16:00:00Z","v":629,"vw":54.97},{"c":54.98,"h":55.4,"l":54.98,"n":49,"o":55.29,"t":"2026-10-08T16:15:00Z","v":1098,"vw":55.179577},{"c":55.06,"h":55.06,"l":55.06,"n":6,"o":55.06,"t":"2026-10-08T16:30:00Z","v":132,"vw":55.06},{"c":55.3,"h":55.41,"l":55.25,"n":79,"o":55.29,"t":"2026-10-08T16:45:00Z","v":2554,"vw":55.292876},{"c":55.44,"h":55.44,"l":55.275,"n":26,"o":55.37,"t":"2026-10-08T17:00:00Z","v":940,"vw":55.336126},{"c":55.615,"h":55.615,"l":55.615,"n":11,"o":55.615,"t":"2026-10-08T17:45:00Z","v":325,"vw":55.615},{"c":55.49,"h":55.71,"l":55.49,"n":38,"o":55.71,"t":"2026-10-08T18:15:00Z","v":693,"vw":55.56},{"c":55.395,"h":55.465,"l":55.395,"n":28,"o":55.45,"t":"2026-10-08T19:00:00Z","v":1089,"vw":55.443455},{"c":55.5,"h":55.53,"l":55.33,"n":111,"o":55.37,"t":"2026-10-08T19:30:00Z","v":4972,"vw":55.47958},{"c":55.21,"h":55.7,"l":55.21,"n":291,"o":55.52,"t":"2026-10-08T19:45:00Z","v":8086,"vw":55.40908},{"c":55.25,"h":55.25,"l":55.25,"n":11,"o":55.25,"t":"2026-10-08T20:00:00Z","v":11298,"vw":55.25},{"c":55.39,"h":55.39,"l":55.25,"n":28,"o":55.25,"t":"2026-10-09T13:30:00Z","v":369,"vw":55.294025},{"c":55.05,"h":55.25,"l":55,"n":92,"o":55,"t":"2026-10-09T13:45:00Z","v":1610,"vw":55.095192},{"c":55.23,"h":55.2586,"l":55.15,"n":83,"o":55.15,"t":"2026-10-09T14:00:00Z","v":1831,"vw":55.187175},{"c":55.25,"h":55.3,"l":55.11,"n":87,"o":55.11,"t":"2026-10-09T14:15:00Z","v":2817,"vw":55.223603},{"c":55.1,"h":55.13,"l":55.1,"n":92,"o":55.1,"t":"2026-10-09T14:30:00Z","v":2087,"vw":55.1036},{"c":55,"h":55.1,"l":55,"n":78,"o":55,"t":"2026-10-09T14:45:00Z","v":2102,"vw":55.028652},{"c":54.95,"h":54.99,"l":54.89,"n":29,"o":54.89,"t":"2026-10-09T15:00:00Z","v":841,"vw":54.936735},{"c":54.91,"h":54.91,"l":54.89,"n":35,"o":54.89,"t":"2026-10-09T15:15:00Z","v":652,"vw":54.9},{"c":54.82,"h":54.82,"l":54.82,"n":11,"o":54.82,"t":"2026-10-09T15:30:00Z","v":262,"vw":54.82},{"c":54.76,"h":54.76,"l":54.76,"n":2,"o":54.76,"t":"2026-10-09T16:00:00Z","v":103,"vw":54.76},{"c":54.69,"h":54.74,"l":54.63,"n":34,"o":54.74,"t":"2026-10-09T16:15:00Z","v":814,"vw":54.686667},{"c":54.8,"h":54.8,"l":54.6,"n":61,"o":54.76,"t":"2026-10-09T16:30:00Z","v":1357,"vw":54.720661},{"c":54.67,"h":54.745,"l":54.67,"n":11,"o":54.745,"t":"2026-10-09T17:00:00Z","v":386,"vw":54.72},{"c":54.61,"h":54.61,"l":54.58,"n":34,"o":54.61,"t":"2026-10-09T18:00:00Z","v":672,"vw":54.6025},{"c":54.605,"h":54.63,"l":54.565,"n":30,"o":54.565,"t":"2026-10-09T18:45:00Z","v":1005,"vw":54.601737},{"c":54.655,"h":54.655,"l":54.655,"n":3,"o":54.655,"t":"2026-10-09T19:00:00Z","v":374,"vw":54.655},{"c":54.4391,"h":54.4391,"l":54.4391,"n":2,"o":54.4391,"t":"2026-10-09T19:15:00Z","v":132,"vw":54.4391},{"c":54.36,"h":54.44,"l":54.36,"n":40,"o":54.44,"t":"2026-10-09T19:30:00Z","v":643,"vw":54.400784},{"c":54.39,"h":54.39,"l":54.28,"n":190,"o":54.3,"t":"2026-10-09T19:45:00Z","v":4147,"vw":54.330963},{"c":55.26,"h":55.26,"l":54.33,"n":11,"o":54.33,"t":"2026-10-09T20:00:00Z","v":7853,"vw":54.354078},{"c":54.615,"h":54.88,"l":54.29,"n":63,"o":54.29,"t":"2026-10-12T13:30:00Z","v":2323,"vw":54.658946},{"c":54.74,"h":55.22,"l":54.74,"n":143,"o":55.11,"t":"2026-10-12T13:45:00Z","v":6431,"vw":55.031417},{"c":54.95,"h":54.95,"l":54.86,"n":26,"o":54.86,"t":"2026-10-12T14:00:00Z","v":822,"vw":54.924},{"c":54.73,"h":55.09,"l":54.73,"n":50,"o":55.02,"t":"2026-10-12T14:15:00Z","v":1629,"vw":55.007687},{"c":55.355,"h":55.355,"l":55.17,"n":52,"o":55.17,"t":"2026-10-12T14:45:00Z","v":1558,"vw":55.241},{"c":55.37,"h":55.37,"l":55.24,"n":29,"o":55.24,"t":"2026-10-12T15:00:00Z","v":727,"vw":55.31},{"c":55.59,"h":55.59,"l":55.43,"n":65,"o":55.43,"t":"2026-10-12T15:30:00Z","v":1216,"vw":55.516},{"c":55.5942,"h":55.5942,"l":55.51,"n":21,"o":55.53,"t":"2026-10-12T15:45:00Z","v":754,"vw":55.544843},{"c":55.56,"h":55.615,"l":55.56,"n":35,"o":55.6,"t":"2026-10-12T16:00:00Z","v":1030,"vw":55.593},{"c":55.62,"h":55.63,"l":55.62,"n":24,"o":55.63,"t":"2026-10-12T16:15:00Z","v":729,"vw":55.625},{"c":55.63,"h":55.63,"l":55.62,"n":24,"o":55.62,"t":"2026-10-12T16:30:00Z","v":568,"vw":55.623731},{"c":55.67,"h":55.67,"l":55.64,"n":33,"o":55.64,"t":"2026-10-12T17:00:00Z","v":804,"vw":55.65},{"c":55.7,"h":55.75,"l":55.7,"n":51,"o":55.75,"t":"2026-10-12T17:15:00Z","v":1454,"vw":55.724286},{"c":55.59,"h":55.59,"l":55.59,"n":14,"o":55.59,"t":"2026-10-12T17:30:00Z","v":215,"vw":55.59},{"c":55.76,"h":55.76,"l":55.7,"n":33,"o":55.71,"t":"2026-10-12T17:45:00Z","v":761,"vw":55.73},{"c":55.66,"h":55.765,"l":55.66,"n":16,"o":55.69,"t":"2026-10-12T18:00:00Z","v":548,"vw":55.70125},{"c":55.73,"h":55.73,"l":55.73,"n":17,"o":55.73,"t":"2026-10-12T18:15:00Z","v":422,"vw":55.73},{"c":55.92,"h":55.92,"l":55.86,"n":47,"o":55.875,"t":"2026-10-12T18:30:00Z","v":1752,"vw":55.877083},{"c":55.85,"h":55.85,"l":55.85,"n":14,"o":55.85,"t":"2026-10-12T18:45:00Z","v":297,"vw":55.85},{"c":55.81,"h":55.83,"l":55.795,"n":67,"o":55.83,"t":"2026-10-12T19:00:00Z","v":1564,"vw":55.812954},{"c":55.76,"h":55.76,"l":55.74,"n":32,"o":55.74,"t":"2026-10-12T19:15:00Z","v":1070,"vw":55.756667},{"c":55.645,"h":55.72,"l":55.645,"n":52,"o":55.72,"t":"2026-10-12T19:30:00Z","v":1305,"vw":55.675714},{"c":55.41,"h":55.65,"l":55.36,"n":341,"o":55.55,"t":"2026-10-12T19:45:00Z","v":9058,"vw":55.468461},{"c":55.4,"h":55.4,"l":55.37,"n":10,"o":55.37,"t":"2026-10-12T20:00:00Z","v":11169,"vw":55.37033},{"c":56.23,"h":56.23,"l":56.23,"n":29,"o":56.23,"t":"2026-10-13T10:00:00Z","v":1035,"vw":56.23},{"c":55.42,"h":56.3,"l":55.42,"n":15,"o":56.3,"t":"2026-10-13T11:00:00Z","v":955,"vw":55.557609},{"c":55.43,"h":55.43,"l":55.43,"n":2,"o":55.43,"t":"2026-10-13T11:15:00Z","v":102,"vw":55.43},{"c":56.735,"h":57.365,"l":56.5501,"n":95,"o":56.77,"t":"2026-10-13T13:30:00Z","v":3708,"vw":56.809105},{"c":55.55,"h":56.06,"l":55.55,"n":76,"o":56.01,"t":"2026-10-13T13:45:00Z","v":3165,"vw":55.926286},{"c":56.17,"h":56.17,"l":55.8,"n":85,"o":55.8,"t":"2026-10-13T14:00:00Z","v":2809,"vw":55.959879},{"c":56.04,"h":56.04,"l":55.985,"n":26,"o":55.985,"t":"2026-10-13T14:15:00Z","v":2346,"vw":55.999976},{"c":56.105,"h":56.105,"l":56.105,"n":21,"o":56.105,"t":"2026-10-13T14:30:00Z","v":624,"vw":56.105},{"c":56.0693,"h":56.1,"l":55.945,"n":62,"o":56.085,"t":"2026-10-13T14:45:00Z","v":2377,"vw":56.048953},{"c":56.19,"h":56.23,"l":56.09,"n":40,"o":56.09,"t":"2026-10-13T15:00:00Z","v":901,"vw":56.142},{"c":56.18,"h":56.18,"l":56.06,"n":15,"o":56.07,"t":"2026-10-13T15:30:00Z","v":492,"vw":56.097791},{"c":55.67,"h":55.96,"l":55.67,"n":51,"o":55.96,"t":"2026-10-13T15:45:00Z","v":2508,"vw":55.793087},{"c":55.52,"h":55.52,"l":55.52,"n":5,"o":55.52,"t":"2026-10-13T16:00:00Z","v":123,"vw":55.52},{"c":55.79,"h":55.79,"l":55.53,"n":75,"o":55.59,"t":"2026-10-13T16:15:00Z","v":2824,"vw":55.65525},{"c":55.75,"h":55.75,"l":55.74,"n":25,"o":55.74,"t":"2026-10-13T16:30:00Z","v":640,"vw":55.745},{"c":55.99,"h":55.99,"l":55.725,"n":35,"o":55.76,"t":"2026-10-13T16:45:00Z","v":965,"vw":55.807},{"c":56,"h":56,"l":55.68,"n":62,"o":55.81,"t":"2026-10-13T17:00:00Z","v":1801,"vw":55.924286},{"c":56.16,"h":56.27,"l":56.12,"n":54,"o":56.12,"t":"2026-10-13T17:15:00Z","v":1574,"vw":56.202734},{"c":56.32,"h":56.32,"l":56.1,"n":39,"o":56.1,"t":"2026-10-13T18:00:00Z","v":1167,"vw":56.159019},{"c":56.18,"h":56.26,"l":56.18,"n":60,"o":56.25,"t":"2026-10-13T18:30:00Z","v":1124,"vw":56.234286},{"c":56.04,"h":56.04,"l":56.04,"n":8,"o":56.04,"t":"2026-10-13T18:45:00Z","v":411,"vw":56.04},{"c":55.7,"h":56.03,"l":55.7,"n":189,"o":55.97,"t":"2026-10-13T19:00:00Z","v":3541,"vw":55.892865},{"c":55.76,"h":55.82,"l":55.7,"n":156,"o":55.7,"t":"2026-10-13T19:15:00Z","v":3334,"vw":55.762143},{"c":55.9,"h":55.9,"l":55.7,"n":103,"o":55.74,"t":"2026-10-13T19:30:00Z","v":4588,"vw":55.773088},{"c":55.41,"h":56.21,"l":55.4,"n":391,"o":56.12,"t":"2026-10-13T19:45:00Z","v":9630,"vw":55.685417},{"c":55.39,"h":55.39,"l":55.39,"n":12,"o":55.39,"t":"2026-10-13T20:00:00Z","v":13036,"vw":55.39},{"c":55.02,"h":55.32,"l":55.02,"n":14,"o":55.32,"t":"2026-10-14T13:15:00Z","v":955,"vw":55.056559},{"c":54.595,"h":54.595,"l":54.06,"n":40,"o":54.52,"t":"2026-10-14T13:30:00Z","v":1269,"vw":54.378667},{"c":54.53,"h":54.53,"l":54.37,"n":44,"o":54.37,"t":"2026-10-14T13:45:00Z","v":954,"vw":54.4175},{"c":54.825,"h":55.05,"l":54.825,"n":67,"o":54.89,"t":"2026-10-14T14:00:00Z","v":1789,"vw":54.88375},{"c":55.25,"h":55.26,"l":55,"n":57,"o":55,"t":"2026-10-14T14:15:00Z","v":1719,"vw":55.146},{"c":55.3,"h":55.3,"l":55.3,"n":13,"o":55.3,"t":"2026-10-14T14:30:00Z","v":1399,"vw":55.3},{"c":55.13,"h":55.13,"l":55.13,"n":20,"o":55.13,"t":"2026-10-14T14:45:00Z","v":372,"vw":55.13},{"c":55.335,"h":55.4,"l":55.3,"n":58,"o":55.4,"t":"2026-10-14T15:15:00Z","v":1298,"vw":55.332334},{"c":55.36,"h":55.42,"l":55.26,"n":78,"o":55.41,"t":"2026-10-14T15:30:00Z","v":1810,"vw":55.36291},{"c":55.05,"h":55.05,"l":55.05,"n":35,"o":55.05,"t":"2026-10-14T16:00:00Z","v":366,"vw":55.05},{"c":54.7601,"h":54.7601,"l":54.7601,"n":2,"o":54.7601,"t":"2026-10-14T16:15:00Z","v":205,"vw":54.7601},{"c":55.14,"h":55.14,"l":55.1,"n":28,"o":55.1,"t":"2026-10-14T16:30:00Z","v":982,"vw":55.1175},{"c":54.895,"h":55.13,"l":54.895,"n":53,"o":55.13,"t":"2026-10-14T17:00:00Z","v":1024,"vw":55.01},{"c":54.91,"h":54.91,"l":54.83,"n":26,"o":54.83,"t":"2026-10-14T17:15:00Z","v":502,"vw":54.883333},{"c":54.81,"h":54.89,"l":54.76,"n":65,"o":54.89,"t":"2026-10-14T17:30:00Z","v":1463,"vw":54.8375},{"c":54.71,"h":54.71,"l":54.71,"n":18,"o":54.71,"t":"2026-10-14T17:45:00Z","v":328,"vw":54.71},{"c":54.74,"h":54.74,"l":54.74,"n":9,"o":54.74,"t":"2026-10-14T18:00:00Z","v":204,"vw":54.74},{"c":54.52,"h":54.64,"l":54.52,"n":29,"o":54.64,"t":"2026-10-14T18:30:00Z","v":653,"vw":54.58},{"c":54.495,"h":54.51,"l":54.495,"n":61,"o":54.51,"t":"2026-10-14T18:45:00Z","v":1205,"vw":54.5025},{"c":54.8,"h":54.8,"l":54.53,"n":58,"o":54.53,"t":"2026-10-14T19:00:00Z","v":1773,"vw":54.585966},{"c":54.48,"h":54.66,"l":54.48,"n":70,"o":54.66,"t":"2026-10-14T19:15:00Z","v":1447,"vw":54.553333},{"c":54.31,"h":54.45,"l":54.22,"n":66,"o":54.29,"t":"2026-10-14T19:30:00Z","v":1846,"vw":54.340811},{"c":54.56,"h":54.61,"l":54.29,"n":391,"o":54.475,"t":"2026-10-14T19:45:00Z","v":8578,"vw":54.533511},{"c":54.53,"h":54.53,"l":54.53,"n":15,"o":54.53,"t":"2026-10-14T20:00:00Z","v":15493,"vw":54.53},{"c":54.7,"h":54.8,"l":54.7,"n":21,"o":54.7,"t":"2026-10-14T22:00:00Z","v":2515,"vw":54.710472},{"c":54.95,"h":55.68,"l":54.71,"n":196,"o":55.05,"t":"2026-10-15T13:30:00Z","v":4807,"vw":55.15053},{"c":55.915,"h":55.915,"l":54.9,"n":147,"o":55.38,"t":"2026-10-15T13:45:00Z","v":1729,"vw":55.261667},{"c":56.1,"h":56.23,"l":55.085,"n":72,"o":55.085,"t":"2026-10-15T14:00:00Z","v":1944,"vw":55.987965},{"c":56.1399,"h":56.1399,"l":56.1399,"n":2,"o":56.1399,"t":"2026-10-15T14:15:00Z","v":136,"vw":56.1399},{"c":55.74,"h":55.89,"l":55.74,"n":54,"o":55.8,"t":"2026-10-15T15:00:00Z","v":1103,"vw":55.805},{"c":55.4,"h":55.4,"l":55.35,"n":41,"o":55.35,"t":"2026-10-15T16:00:00Z","v":594,"vw":55.383333},{"c":55.42,"h":55.42,"l":55.42,"n":50,"o":55.42,"t":"2026-10-15T16:15:00Z","v":942,"vw":55.42},{"c":55.48,"h":55.48,"l":55.45,"n":37,"o":55.48,"t":"2026-10-15T16:30:00Z","v":591,"vw":55.469672},{"c":55.565,"h":55.565,"l":55.46,"n":37,"o":55.465,"t":"2026-10-15T16:45:00Z","v":1193,"vw":55.515556},{"c":55.405,"h":55.48,"l":55.405,"n":29,"o":55.48,"t":"2026-10-15T17:00:00Z","v":570,"vw":55.4425},{"c":55.48,"h":55.49,"l":55.395,"n":50,"o":55.395,"t":"2026-10-15T17:15:00Z","v":1209,"vw":55.465},{"c":55.6,"h":55.6,"l":55.5,"n":36,"o":55.57,"t":"2026-10-15T17:30:00Z","v":1302,"vw":55.576926},{"c":55.805,"h":55.805,"l":55.544,"n":107,"o":55.59,"t":"2026-10-15T17:45:00Z","v":4239,"vw":55.656846},{"c":55.89,"h":56.04,"l":55.89,"n":7,"o":56.04,"t":"2026-10-15T18:00:00Z","v":287,"vw":55.965},{"c":55.84,"h":55.85,"l":55.76,"n":55,"o":55.76,"t":"2026-10-15T18:15:00Z","v":1378,"vw":55.826},{"c":55.7525,"h":55.91,"l":55.7525,"n":30,"o":55.84,"t":"2026-10-15T18:30:00Z","v":1241,"vw":55.8275},{"c":55.83,"h":55.86,"l":55.83,"n":63,"o":55.86,"t":"2026-10-15T18:45:00Z","v":1239,"vw":55.838242},{"c":55.92,"h":55.92,"l":55.75,"n":84,"o":55.81,"t":"2026-10-15T19:00:00Z","v":2404,"vw":55.777685},{"c":56.025,"h":56.025,"l":56.025,"n":17,"o":56.025,"t":"2026-10-15T19:15:00Z","v":172,"vw":56.025},{"c":55.885,"h":56.02,"l":55.885,"n":125,"o":56.02,"t":"2026-10-15T19:30:00Z","v":3719,"vw":55.962545},{"c":56.18,"h":56.185,"l":55.875,"n":377,"o":55.97,"t":"2026-10-15T19:45:00Z","v":6285,"vw":56.0104},{"c":56.06,"h":56.06,"l":56.06,"n":11,"o":56.06,"t":"2026-10-15T20:00:00Z","v":13572,"vw":56.06},{"c":56.5,"h":56.56,"l":56.08,"n":67,"o":56.2,"t":"2026-10-16T13:30:00Z","v":2508,"vw":56.24141},{"c":57.35,"h":57.35,"l":56.83,"n":609,"o":56.83,"t":"2026-10-16T14:00:00Z","v":15993,"vw":57.064337},{"c":57.41,"h":57.46,"l":57.075,"n":46,"o":57.075,"t":"2026-10-16T14:15:00Z","v":1371,"vw":57.266107},{"c":57.035,"h":57.06,"l":56.85,"n":50,"o":57.06,"t":"2026-10-16T14:30:00Z","v":1332,"vw":56.980556},{"c":56.73,"h":56.89,"l":56.73,"n":29,"o":56.89,"t":"2026-10-16T14:45:00Z","v":945,"vw":56.852332},{"c":56.7735,"h":56.7735,"l":56.7735,"n":2,"o":56.7735,"t":"2026-10-16T15:15:00Z","v":179,"vw":56.7735},{"c":56.7,"h":56.71,"l":56.64,"n":30,"o":56.64,"t":"2026-10-16T15:30:00Z","v":612,"vw":56.683333},{"c":56.59,"h":56.74,"l":56.59,"n":16,"o":56.74,"t":"2026-10-16T15:45:00Z","v":1050,"vw":56.695217},{"c":56.48,"h":56.57,"l":56.3,"n":59,"o":56.57,"t":"2026-10-16T16:00:00Z","v":2857,"vw":56.503977},{"c":56.56,"h":56.56,"l":56.4,"n":62,"o":56.4,"t":"2026-10-16T16:15:00Z","v":2680,"vw":56.512686},{"c":56.65,"h":56.65,"l":56.55,"n":21,"o":56.58,"t":"2026-10-16T16:30:00Z","v":915,"vw":56.591664},{"c":56.455,"h":56.685,"l":56.455,"n":73,"o":56.685,"t":"2026-10-16T16:45:00Z","v":3244,"vw":56.541809},{"c":56.77,"h":56.77,"l":56.67,"n":40,"o":56.71,"t":"2026-10-16T17:00:00Z","v":1290,"vw":56.721429},{"c":56.79,"h":56.79,"l":56.79,"n":15,"o":56.79,"t":"2026-10-16T17:15:00Z","v":437,"vw":56.79},{"c":56.4184,"h":56.6749,"l":56.4184,"n":43,"o":56.62,"t":"2026-10-16T17:30:00Z","v":1498,"vw":56.552828},{"c":56.4,"h":56.5,"l":56.335,"n":53,"o":56.5,"t":"2026-10-16T17:45:00Z","v":5494,"vw":56.392165},{"c":56.18,"h":56.32,"l":55.73,"n":80,"o":56.1425,"t":"2026-10-16T18:00:00Z","v":3182,"vw":56.075076},{"c":56.08,"h":56.08,"l":55.975,"n":31,"o":56.07,"t":"2026-10-16T18:30:00Z","v":1050,"vw":56.040715},{"c":56.075,"h":56.075,"l":55.97,"n":39,"o":55.97,"t":"2026-10-16T19:00:00Z","v":957,"vw":56.038333},{"c":56.05,"h":56.16,"l":56.05,"n":23,"o":56.16,"t":"2026-10-16T19:15:00Z","v":846,"vw":56.131429},{"c":56.16,"h":56.22,"l":56.16,"n":63,"o":56.22,"t":"2026-10-16T19:30:00Z","v":1312,"vw":56.198},{"c":56.33,"h":56.445,"l":56.24,"n":177,"o":56.24,"t":"2026-10-16T19:45:00Z","v":3444,"vw":56.3265},{"c":56.4,"h":56.4,"l":56.4,"n":11,"o":56.4,"t":"2026-10-16T20:00:00Z","v":7556,"vw":56.4},{"c":55.98,"h":56.48,"l":55.95,"n":26,"o":56.37,"t":"2026-10-19T13:30:00Z","v":2678,"vw":56.342826},{"c":55.735,"h":55.95,"l":55.735,"n":10,"o":55.95,"t":"2026-10-19T13:45:00Z","v":439,"vw":55.834537},{"c":55.745,"h":55.745,"l":55.745,"n":3,"o":55.745,"t":"2026-10-19T14:00:00Z","v":141,"vw":55.745},{"c":55.72,"h":56.06,"l":55.72,"n":36,"o":56.06,"t":"2026-10-19T14:15:00Z","v":728,"vw":55.89},{"c":56.03,"h":56.03,"l":55.97,"n":32,"o":56.01,"t":"2026-10-19T14:30:00Z","v":988,"vw":56.0025},{"c":55.91,"h":55.91,"l":55.91,"n":3,"o":55.91,"t":"2026-10-19T14:45:00Z","v":102,"vw":55.91},{"c":55.965,"h":55.965,"l":55.965,"n":19,"o":55.965,"t":"2026-10-19T15:00:00Z","v":579,"vw":55.965},{"c":56.12,"h":56.12,"l":56.1,"n":51,"o":56.1,"t":"2026-10-19T15:15:00Z","v":1443,"vw":56.106667},{"c":55.88,"h":55.88,"l":55.86,"n":38,"o":55.87,"t":"2026-10-19T16:00:00Z","v":847,"vw":55.868357},{"c":55.5,"h":55.5,"l":55.5,"n":5,"o":55.5,"t":"2026-10-19T16:30:00Z","v":114,"vw":55.5},{"c":55.62,"h":55.62,"l":55.62,"n":16,"o":55.62,"t":"2026-10-19T17:00:00Z","v":262,"vw":55.62},{"c":55.7075,"h":55.7075,"l":55.69,"n":29,"o":55.69,"t":"2026-10-19T17:15:00Z","v":736,"vw":55.69875},{"c":55.75,"h":55.75,"l":55.75,"n":10,"o":55.75,"t":"2026-10-19T17:45:00Z","v":306,"vw":55.75},{"c":55.75,"h":55.75,"l":55.75,"n":8,"o":55.75,"t":"2026-10-19T18:00:00Z","v":153,"vw":55.75},{"c":55.785,"h":55.785,"l":55.785,"n":3,"o":55.785,"t":"2026-10-19T18:45:00Z","v":113,"vw":55.785},{"c":55.625,"h":55.66,"l":55.575,"n":44,"o":55.66,"t":"2026-10-19T19:00:00Z","v":1339,"vw":55.61673},{"c":55.39,"h":55.495,"l":55.38,"n":119,"o":55.48,"t":"2026-10-19T19:30:00Z","v":2183,"vw":55.427222},{"c":55.51,"h":55.59,"l":55.14,"n":428,"o":55.23,"t":"2026-10-19T19:45:00Z","v":10713,"vw":55.493334},{"c":55.57,"h":55.57,"l":55.57,"n":9,"o":55.57,"t":"2026-10-19T20:00:00Z","v":9116,"vw":55.57},{"c":55.57,"h":55.6,"l":55.57,"n":14,"o":55.6,"t":"2026-10-20T13:30:00Z","v":586,"vw":55.584317},{"c":56.21,"h":56.64,"l":56.15,"n":158,"o":56.58,"t":"2026-10-20T14:00:00Z","v":2975,"vw":56.370719},{"c":56.415,"h":56.47,"l":56.415,"n":24,"o":56.47,"t":"2026-10-20T14:15:00Z","v":555,"vw":56.4425},{"c":56.59,"h":56.59,"l":56.59,"n":8,"o":56.59,"t":"2026-10-20T14:30:00Z","v":341,"vw":56.59},{"c":56.59,"h":56.59,"l":56.58,"n":17,"o":56.58,"t":"2026-10-20T14:45:00Z","v":340,"vw":56.585},{"c":56.435,"h":56.435,"l":56.435,"n":1,"o":56.435,"t":"2026-10-20T15:00:00Z","v":112,"vw":56.435},{"c":55.93,"h":56.27,"l":55.93,"n":14,"o":56.27,"t":"2026-10-20T15:15:00Z","v":351,"vw":56.1},{"c":56.41,"h":56.41,"l":56.41,"n":16,"o":56.41,"t":"2026-10-20T15:30:00Z","v":449,"vw":56.41},{"c":56.25,"h":56.26,"l":56.25,"n":24,"o":56.26,"t":"2026-10-20T15:45:00Z","v":481,"vw":56.255},{"c":56.11,"h":56.4,"l":55.9619,"n":21,"o":55.9619,"t":"2026-10-20T16:00:00Z","v":1675,"vw":56.348534},{"c":56.34,"h":56.34,"l":56.34,"n":1,"o":56.34,"t":"2026-10-20T16:15:00Z","v":100,"vw":56.34},{"c":56.445,"h":56.55,"l":56.345,"n":44,"o":56.345,"t":"2026-10-20T16:30:00Z","v":2154,"vw":56.423478},{"c":56.43,"h":56.43,"l":56.22,"n":10,"o":56.22,"t":"2026-10-20T17:00:00Z","v":506,"vw":56.386},{"c":56.31,"h":56.43,"l":56.31,"n":2,"o":56.43,"t":"2026-10-20T17:30:00Z","v":200,"vw":56.37},{"c":56.43,"h":56.43,"l":56.22,"n":26,"o":56.43,"t":"2026-10-20T17:45:00Z","v":1283,"vw":56.392759},{"c":56.43,"h":56.43,"l":56.43,"n":3,"o":56.43,"t":"2026-10-20T18:15:00Z","v":202,"vw":56.43},{"c":56.38,"h":56.38,"l":56.38,"n":5,"o":56.38,"t":"2026-10-20T18:45:00Z","v":189,"vw":56.38},{"c":56.44,"h":56.51,"l":56.43,"n":92,"o":56.51,"t":"2026-10-20T19:00:00Z","v":1776,"vw":56.459543},{"c":56.5,"h":56.5,"l":56.5,"n":13,"o":56.5,"t":"2026-10-20T19:30:00Z","v":353,"vw":56.5},{"c":56.39,"h":56.59,"l":56.39,"n":314,"o":56.59,"t":"2026-10-20T19:45:00Z","v":8243,"vw":56.500368},{"c":56.36,"h":56.36,"l":56.36,"n":13,"o":56.36,"t":"2026-10-20T20:00:00Z","v":8641,"vw":56.36},{"c":56.67,"h":56.68,"l":56.54,"n":12,"o":56.68,"t":"2026-10-21T13:30:00Z","v":684,"vw":56.655592},{"c":56.52,"h":57.1808,"l":56.52,"n":37,"o":57.1808,"t":"2026-10-21T13:45:00Z","v":424,"vw":56.781525},{"c":56.52,"h":56.52,"l":56.27,"n":40,"o":56.27,"t":"2026-10-21T14:00:00Z","v":1093,"vw":56.369505},{"c":56.53,"h":56.75,"l":56.53,"n":136,"o":56.58,"t":"2026-10-21T14:15:00Z","v":3435,"vw":56.673701},{"c":56.39,"h":56.49,"l":56.39,"n":19,"o":56.49,"t":"2026-10-21T15:00:00Z","v":672,"vw":56.410747},{"c":56.61,"h":56.61,"l":56.5,"n":36,"o":56.5,"t":"2026-10-21T15:15:00Z","v":1039,"vw":56.55},{"c":56.605,"h":56.605,"l":56.605,"n":2,"o":56.605,"t":"2026-10-21T15:30:00Z","v":112,"vw":56.605},{"c":56.64,"h":56.64,"l":56.64,"n":4,"o":56.64,"t":"2026-10-21T15:45:00Z","v":163,"vw":56.64},{"c":56.415,"h":56.52,"l":56.415,"n":67,"o":56.52,"t":"2026-10-21T16:00:00Z","v":1281,"vw":56.4675},{"c":56.51,"h":56.51,"l":56.51,"n":3,"o":56.51,"t":"2026-10-21T16:15:00Z","v":200,"vw":56.51},{"c":56.64,"h":56.64,"l":56.58,"n":50,"o":56.62,"t":"2026-10-21T16:30:00Z","v":1316,"vw":56.622},{"c":56.51,"h":56.66,"l":56.51,"n":64,"o":56.66,"t":"2026-10-21T17:15:00Z","v":1433,"vw":56.611412},{"c":56.5,"h":56.5,"l":56.5,"n":11,"o":56.5,"t":"2026-10-21T17:30:00Z","v":218,"vw":56.5},{"c":56.42,"h":56.5,"l":56.42,"n":41,"o":56.5,"t":"2026-10-21T17:45:00Z","v":1583,"vw":56.492},{"c":56.45,"h":56.46,"l":56.3,"n":54,"o":56.3,"t":"2026-10-21T18:00:00Z","v":1825,"vw":56.387143},{"c":56.17,"h":56.34,"l":56.17,"n":4,"o":56.34,"t":"2026-10-21T18:15:00Z","v":308,"vw":56.254577},{"c":56.47,"h":56.47,"l":56.47,"n":4,"o":56.47,"t":"2026-10-21T18:45:00Z","v":167,"vw":56.47},{"c":56.07,"h":56.16,"l":56.07,"n":61,"o":56.16,"t":"2026-10-21T19:00:00Z","v":1529,"vw":56.095678},{"c":56.61,"h":56.61,"l":56.5,"n":36,"o":56.5,"t":"2026-10-21T19:15:00Z","v":1121,"vw":56.559225},{"c":56.46,"h":56.46,"l":56.46,"n":10,"o":56.46,"t":"2026-10-21T19:30:00Z","v":218,"vw":56.46},{"c":56.63,"h":56.7389,"l":56.58,"n":242,"o":56.62,"t":"2026-10-21T19:45:00Z","v":4681,"vw":56.648105},{"c":56.58,"h":56.58,"l":56.58,"n":7,"o":56.58,"t":"2026-10-21T20:00:00Z","v":9237,"vw":56.58},{"c":57.23,"h":57.595,"l":56.78,"n":172,"o":56.78,"t":"2026-10-22T13:45:00Z","v":3192,"vw":57.130293},{"c":57.68,"h":57.72,"l":57.485,"n":76,"o":57.485,"t":"2026-10-22T14:00:00Z","v":1991,"vw":57.621},{"c":57.945,"h":58.47,"l":57.67,"n":113,"o":57.87,"t":"2026-10-22T14:15:00Z","v":3896,"vw":57.871768},{"c":58.14,"h":58.14,"l":57.4,"n":17,"o":57.76,"t":"2026-10-22T14:30:00Z","v":928,"vw":57.681919},{"c":57.575,"h":57.575,"l":57.575,"n":3,"o":57.575,"t":"2026-10-22T14:45:00Z","v":120,"vw":57.575},{"c":57.88,"h":57.89,"l":57.88,"n":13,"o":57.88,"t":"2026-10-22T15:00:00Z","v":435,"vw":57.883333},{"c":58.03,"h":58.05,"l":58.03,"n":8,"o":58.05,"t":"2026-10-22T15:15:00Z","v":309,"vw":58.04},{"c":58.055,"h":58.07,"l":58.055,"n":22,"o":58.06,"t":"2026-10-22T16:00:00Z","v":692,"vw":58.061667},{"c":58.1,"h":58.1,"l":58.07,"n":14,"o":58.07,"t":"2026-10-22T16:15:00Z","v":647,"vw":58.087928},{"c":58.195,"h":58.25,"l":58.195,"n":22,"o":58.25,"t":"2026-10-22T16:30:00Z","v":883,"vw":58.229084},{"c":58.3,"h":58.31,"l":58.3,"n":26,"o":58.31,"t":"2026-10-22T17:15:00Z","v":790,"vw":58.305},{"c":58.345,"h":58.345,"l":58.345,"n":6,"o":58.345,"t":"2026-10-22T18:15:00Z","v":216,"vw":58.345},{"c":58.21,"h":58.21,"l":58.21,"n":22,"o":58.21,"t":"2026-10-22T18:30:00Z","v":342,"vw":58.21},{"c":58.18,"h":58.18,"l":58.18,"n":24,"o":58.18,"t":"2026-10-22T18:45:00Z","v":469,"vw":58.18},{"c":58.235,"h":58.235,"l":58.235,"n":2,"o":58.235,"t":"2026-10-22T19:00:00Z","v":116,"vw":58.235},{"c":58.06,"h":58.06,"l":58.06,"n":6,"o":58.06,"t":"2026-10-22T19:30:00Z","v":215,"vw":58.06},{"c":58.125,"h":58.275,"l":57.97,"n":180,"o":58.24,"t":"2026-10-22T19:45:00Z","v":5536,"vw":58.124812},{"c":58.11,"h":58.11,"l":58.11,"n":11,"o":58.11,"t":"2026-10-22T20:00:00Z","v":8724,"vw":58.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":77.15551899360344,"iv":1.177883858619348,"gamma":0.016581163472173782,"theta":-0.10720064263549355,"vega":0.051920967784301816,"rho":0.009424932754723612,"breakevenPct":36.991084139740906},{"delta":0.3,"premium":2.425868184755124,"strike":68.7934092377562,"iv":0.8906047412220995,"gamma":0.024226590872263823,"theta":-0.08909470724797194,"vega":0.05675462452701022,"rho":0.011678061888482584,"breakevenPct":22.559417350733632},{"delta":0.35,"premium":2.3646515178274297,"strike":64.26742410862852,"iv":0.6904726633818739,"gamma":0.03345336338565796,"theta":-0.07392250461903303,"vega":0.06021863037210483,"rho":0.013945600172604383,"breakevenPct":14.665420110920577},{"delta":0.4,"premium":2.4097266607464642,"strike":62.0136669626768,"iv":0.5830088354461367,"gamma":0.04199611577852808,"theta":-0.06515882520896481,"vega":0.06252661140612753,"rho":0.016135078671885333,"breakevenPct":10.864556226851256},{"delta":0.45,"premium":2.4731705063683815,"strike":59.920101702177995,"iv":0.48375404152849916,"gamma":0.049856867105538744,"theta":-0.05686486135820715,"vega":0.06433642738379937,"rho":0.018317624170137863,"breakevenPct":7.370972652807399},{"delta":0.5,"premium":2.690675002348811,"strike":59.1700861987972,"iv":0.45334946202720355,"gamma":0.05199758858335296,"theta":-0.052510461760919475,"vega":0.06196806955090313,"rho":0.02044202170526796,"breakevenPct":6.454588196775111},{"delta":0.55,"premium":2.908179498329241,"strike":58.42007069541641,"iv":0.4229448825259079,"gamma":0.05413831006116718,"theta":-0.048156062163631795,"vega":0.05959971171800688,"rho":0.02256641924039806,"breakevenPct":5.538203740742821},{"delta":0.6,"premium":3.1256839943096706,"strike":57.67005519203562,"iv":0.39254030302461235,"gamma":0.05627903153898139,"theta":-0.04380166256634412,"vega":0.057231353885110636,"rho":0.024690816775528153,"breakevenPct":4.621819284710534},{"delta":0.65,"premium":3.3431884902901,"strike":56.920039688654825,"iv":0.36213572352331674,"gamma":0.058419753016795604,"theta":-0.03944726296905644,"vega":0.05486299605221439,"rho":0.026815214310658253,"breakevenPct":3.7054348286782446},{"delta":0.7,"premium":3.5606929862705297,"strike":56.17002418527404,"iv":0.3317311440220212,"gamma":0.06056047449460982,"theta":-0.03509286337176878,"vega":0.05249463821931815,"rho":0.028939611845788346,"breakevenPct":2.7890503726459572},{"delta":0.75,"premium":3.778197482250959,"strike":55.42000868189324,"iv":0.30132656452072554,"gamma":0.06270119597242403,"theta":-0.030738463774481098,"vega":0.050126280386421904,"rho":0.031064009380918446,"breakevenPct":1.8726659166136672},{"delta":0.8,"premium":5.697425853385564,"strike":53.153329602686064,"iv":0.3523928931169559,"gamma":0.05685803021824286,"theta":-0.027979910464465584,"vega":0.04465114717403469,"rho":0.031900778320918824,"breakevenPct":1.2747469558967952},{"delta":0.85,"premium":9.782484611080019,"strike":48.95635142697258,"iv":0.5071494683827643,"gamma":0.04085355344152211,"theta":-0.027252434247341913,"vega":0.03522193620593174,"rho":0.031098747230754103,"breakevenPct":1.0821477164904525},{"delta":0.9,"premium":13.867543368774484,"strike":44.75937325125909,"iv":0.6619060436485731,"gamma":0.024849076664801337,"theta":-0.026524958030218242,"vega":0.025792725237828763,"rho":0.030296716140589378,"breakevenPct":0.8895484770841093}],"put":[{"delta":0.15,"premium":2.45,"strike":40.65253256514935,"iv":1.568173105928191,"gamma":0.00918712299162741,"theta":-0.10153141554668466,"vega":0.0380624658373613,"rho":-0.008946794729339708,"breakevenPct":34.25824717750929},{"delta":0.2,"premium":2.45,"strike":46.606192321547425,"iv":1.1599070843487314,"gamma":0.015155696988354124,"theta":-0.08887690807446422,"vega":0.04557783479284105,"rho":-0.011310147954250654,"breakevenPct":24.01274768276128},{"delta":0.25,"premium":2.45,"strike":50.649356882339184,"iv":0.8958769937428093,"gamma":0.022249763383660907,"theta":-0.07747417960803822,"vega":0.05168175649310213,"rho":-0.013684478222850216,"breakevenPct":17.05497008718089},{"delta":0.3,"premium":2.45,"strike":53.203252916441016,"iv":0.73007198589858,"gamma":0.030519499615991746,"theta":-0.06753691243573431,"vega":0.05631129272078379,"rho":-0.016070177446079366,"breakevenPct":12.660036282152785},{"delta":0.35,"premium":2.491901908941552,"strike":55.27934605961035,"iv":0.598091099074546,"gamma":0.038195870493213976,"theta":-0.05900118384854199,"vega":0.05977680478747177,"rho":-0.018478316308747696,"breakevenPct":9.159449060972651},{"delta":0.4,"premium":2.633238853264596,"strike":56.22159235509731,"iv":0.5463763088401057,"gamma":0.04446415981592576,"theta":-0.053791366713104465,"vega":0.060480037364822714,"rho":-0.02093970540268103,"breakevenPct":7.781184818735664},{"delta":0.45,"premium":2.774575797587639,"strike":57.16383865058426,"iv":0.4946615186056654,"gamma":0.05073244913863754,"theta":-0.048581549577666944,"vega":0.06118326994217366,"rho":-0.023401094496614365,"breakevenPct":6.402920576498676},{"delta":0.5,"premium":2.9159127419106827,"strike":58.10608494607122,"iv":0.44294672837122506,"gamma":0.057000738461349315,"theta":-0.04337173244222942,"vega":0.0618865025195246,"rho":-0.0258624835905477,"breakevenPct":5.02465633426169},{"delta":0.55,"premium":3.0572496862337264,"strike":59.048331241558174,"iv":0.3912319381367847,"gamma":0.0632690277840611,"theta":-0.038161915306791895,"vega":0.06258973509687554,"rho":-0.028323872684481038,"breakevenPct":3.646392092024702},{"delta":0.6,"premium":3.1985866305567696,"strike":59.99057753704513,"iv":0.3395171479023445,"gamma":0.06953731710677287,"theta":-0.03295209817135438,"vega":0.06329296767422649,"rho":-0.03078526177841437,"breakevenPct":2.2681278497877164},{"delta":0.65,"premium":3.9216016660355923,"strike":60.93714502082545,"iv":0.3385314274895873,"gamma":0.06395838697463083,"theta":-0.02945130632336236,"vega":0.05810821658462703,"rho":-0.03361911702788105,"breakevenPct":1.883422208243244},{"delta":0.7,"premium":4.650492237788716,"strike":61.88375615297236,"iv":0.33805812192351387,"gamma":0.058259787959106406,"theta":-0.025967777357061725,"vega":0.05286399091253313,"rho":-0.03645673456174705,"breakevenPct":1.5087525121603131},{"delta":0.75,"premium":5.3793828095418394,"strike":62.83036728511927,"iv":0.33758481635744036,"gamma":0.05256118894358198,"theta":-0.022484248390761075,"vega":0.04761976524043923,"rho":-0.03929435209561306,"breakevenPct":1.1340828160773815},{"delta":0.8,"premium":6.108273381294964,"strike":63.776978417266186,"iv":0.3371115107913669,"gamma":0.04686258992805755,"theta":-0.01900071942446043,"vega":0.04237553956834532,"rho":-0.042131969629479064,"breakevenPct":0.7594131199944498},{"delta":0.85,"premium":6.837163953048087,"strike":64.7235895494131,"iv":0.3366382052252935,"gamma":0.04116399091253314,"theta":-0.015517190458159792,"vega":0.03713131389625142,"rho":-0.044969587163345065,"breakevenPct":0.38474342391151906},{"delta":0.9,"premium":10.540140845070423,"strike":68.56136820925553,"iv":0.4198360160965795,"gamma":0.026394164989939635,"theta":-0.01350281690140845,"vega":0.028477263581488933,"rho":-0.0500923614308619,"breakevenPct":0.15276653900342446}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":77.15551899360344,"iv":1.177883858619348,"gamma":0.016581163472173782,"theta":-0.10720064263549355,"vega":0.051920967784301816,"rho":0.009424932754723612,"breakevenPct":36.991084139740906},{"delta":0.3,"premium":2.425868184755124,"strike":68.7934092377562,"iv":0.8906047412220995,"gamma":0.024226590872263823,"theta":-0.08909470724797194,"vega":0.05675462452701022,"rho":0.011678061888482584,"breakevenPct":22.559417350733632},{"delta":0.35,"premium":2.3646515178274297,"strike":64.26742410862852,"iv":0.6904726633818739,"gamma":0.03345336338565796,"theta":-0.07392250461903303,"vega":0.06021863037210483,"rho":0.013945600172604383,"breakevenPct":14.665420110920577},{"delta":0.4,"premium":2.4097266607464642,"strike":62.0136669626768,"iv":0.5830088354461367,"gamma":0.04199611577852808,"theta":-0.06515882520896481,"vega":0.06252661140612753,"rho":0.016135078671885333,"breakevenPct":10.864556226851256},{"delta":0.45,"premium":2.4731705063683815,"strike":59.920101702177995,"iv":0.48375404152849916,"gamma":0.049856867105538744,"theta":-0.05686486135820715,"vega":0.06433642738379937,"rho":0.018317624170137863,"breakevenPct":7.370972652807399},{"delta":0.5,"premium":2.690675002348811,"strike":59.1700861987972,"iv":0.45334946202720355,"gamma":0.05199758858335296,"theta":-0.052510461760919475,"vega":0.06196806955090313,"rho":0.02044202170526796,"breakevenPct":6.454588196775111},{"delta":0.55,"premium":2.908179498329241,"strike":58.42007069541641,"iv":0.4229448825259079,"gamma":0.05413831006116718,"theta":-0.048156062163631795,"vega":0.05959971171800688,"rho":0.02256641924039806,"breakevenPct":5.538203740742821},{"delta":0.6,"premium":3.1256839943096706,"strike":57.67005519203562,"iv":0.39254030302461235,"gamma":0.05627903153898139,"theta":-0.04380166256634412,"vega":0.057231353885110636,"rho":0.024690816775528153,"breakevenPct":4.621819284710534},{"delta":0.65,"premium":3.3431884902901,"strike":56.920039688654825,"iv":0.36213572352331674,"gamma":0.058419753016795604,"theta":-0.03944726296905644,"vega":0.05486299605221439,"rho":0.026815214310658253,"breakevenPct":3.7054348286782446},{"delta":0.7,"premium":3.5606929862705297,"strike":56.17002418527404,"iv":0.3317311440220212,"gamma":0.06056047449460982,"theta":-0.03509286337176878,"vega":0.05249463821931815,"rho":0.028939611845788346,"breakevenPct":2.7890503726459572},{"delta":0.75,"premium":3.778197482250959,"strike":55.42000868189324,"iv":0.30132656452072554,"gamma":0.06270119597242403,"theta":-0.030738463774481098,"vega":0.050126280386421904,"rho":0.031064009380918446,"breakevenPct":1.8726659166136672},{"delta":0.8,"premium":5.697425853385564,"strike":53.153329602686064,"iv":0.3523928931169559,"gamma":0.05685803021824286,"theta":-0.027979910464465584,"vega":0.04465114717403469,"rho":0.031900778320918824,"breakevenPct":1.2747469558967952},{"delta":0.85,"premium":9.782484611080019,"strike":48.95635142697258,"iv":0.5071494683827643,"gamma":0.04085355344152211,"theta":-0.027252434247341913,"vega":0.03522193620593174,"rho":0.031098747230754103,"breakevenPct":1.0821477164904525},{"delta":0.9,"premium":13.867543368774484,"strike":44.75937325125909,"iv":0.6619060436485731,"gamma":0.024849076664801337,"theta":-0.026524958030218242,"vega":0.025792725237828763,"rho":0.030296716140589378,"breakevenPct":0.8895484770841093}],"put":[{"delta":0.15,"premium":2.45,"strike":40.65253256514935,"iv":1.568173105928191,"gamma":0.00918712299162741,"theta":-0.10153141554668466,"vega":0.0380624658373613,"rho":-0.008946794729339708,"breakevenPct":34.25824717750929},{"delta":0.2,"premium":2.45,"strike":46.606192321547425,"iv":1.1599070843487314,"gamma":0.015155696988354124,"theta":-0.08887690807446422,"vega":0.04557783479284105,"rho":-0.011310147954250654,"breakevenPct":24.01274768276128},{"delta":0.25,"premium":2.45,"strike":50.649356882339184,"iv":0.8958769937428093,"gamma":0.022249763383660907,"theta":-0.07747417960803822,"vega":0.05168175649310213,"rho":-0.013684478222850216,"breakevenPct":17.05497008718089},{"delta":0.3,"premium":2.45,"strike":53.203252916441016,"iv":0.73007198589858,"gamma":0.030519499615991746,"theta":-0.06753691243573431,"vega":0.05631129272078379,"rho":-0.016070177446079366,"breakevenPct":12.660036282152785},{"delta":0.35,"premium":2.491901908941552,"strike":55.27934605961035,"iv":0.598091099074546,"gamma":0.038195870493213976,"theta":-0.05900118384854199,"vega":0.05977680478747177,"rho":-0.018478316308747696,"breakevenPct":9.159449060972651},{"delta":0.4,"premium":2.633238853264596,"strike":56.22159235509731,"iv":0.5463763088401057,"gamma":0.04446415981592576,"theta":-0.053791366713104465,"vega":0.060480037364822714,"rho":-0.02093970540268103,"breakevenPct":7.781184818735664},{"delta":0.45,"premium":2.774575797587639,"strike":57.16383865058426,"iv":0.4946615186056654,"gamma":0.05073244913863754,"theta":-0.048581549577666944,"vega":0.06118326994217366,"rho":-0.023401094496614365,"breakevenPct":6.402920576498676},{"delta":0.5,"premium":2.9159127419106827,"strike":58.10608494607122,"iv":0.44294672837122506,"gamma":0.057000738461349315,"theta":-0.04337173244222942,"vega":0.0618865025195246,"rho":-0.0258624835905477,"breakevenPct":5.02465633426169},{"delta":0.55,"premium":3.0572496862337264,"strike":59.048331241558174,"iv":0.3912319381367847,"gamma":0.0632690277840611,"theta":-0.038161915306791895,"vega":0.06258973509687554,"rho":-0.028323872684481038,"breakevenPct":3.646392092024702},{"delta":0.6,"premium":3.1985866305567696,"strike":59.99057753704513,"iv":0.3395171479023445,"gamma":0.06953731710677287,"theta":-0.03295209817135438,"vega":0.06329296767422649,"rho":-0.03078526177841437,"breakevenPct":2.2681278497877164},{"delta":0.65,"premium":3.9216016660355923,"strike":60.93714502082545,"iv":0.3385314274895873,"gamma":0.06395838697463083,"theta":-0.02945130632336236,"vega":0.05810821658462703,"rho":-0.03361911702788105,"breakevenPct":1.883422208243244},{"delta":0.7,"premium":4.650492237788716,"strike":61.88375615297236,"iv":0.33805812192351387,"gamma":0.058259787959106406,"theta":-0.025967777357061725,"vega":0.05286399091253313,"rho":-0.03645673456174705,"breakevenPct":1.5087525121603131},{"delta":0.75,"premium":5.3793828095418394,"strike":62.83036728511927,"iv":0.33758481635744036,"gamma":0.05256118894358198,"theta":-0.022484248390761075,"vega":0.04761976524043923,"rho":-0.03929435209561306,"breakevenPct":1.1340828160773815},{"delta":0.8,"premium":6.108273381294964,"strike":63.776978417266186,"iv":0.3371115107913669,"gamma":0.04686258992805755,"theta":-0.01900071942446043,"vega":0.04237553956834532,"rho":-0.042131969629479064,"breakevenPct":0.7594131199944498},{"delta":0.85,"premium":6.837163953048087,"strike":64.7235895494131,"iv":0.3366382052252935,"gamma":0.04116399091253314,"theta":-0.015517190458159792,"vega":0.03713131389625142,"rho":-0.044969587163345065,"breakevenPct":0.38474342391151906},{"delta":0.9,"premium":10.540140845070423,"strike":68.56136820925553,"iv":0.4198360160965795,"gamma":0.026394164989939635,"theta":-0.01350281690140845,"vega":0.028477263581488933,"rho":-0.0500923614308619,"breakevenPct":0.15276653900342446}]}},"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"}}