{"symbol":"ASO","url":"https://intraalpha.com/companies/ASO","capturedAt":"2026-10-15T21:01:44.850Z","state":"ready","quote":{"symbol":"ASO","last_price":58,"prev_close":55.77,"regular_close":58.47,"change":2.23,"change_pct":3.9986,"regular_change":2.7,"regular_change_pct":4.8413,"extended_change":-0.47,"extended_change_pct":-0.8038,"bid":56.55,"ask":58.5,"bid_size":100,"ask_size":100,"volume":1578643,"vwap":58.040136,"open":55.95,"high":58.5,"low":55.95,"close":58.47,"trade_count":24674,"last_trade_at":"2026-10-15T20:57:11.389977041Z","last_quote_at":"2026-10-15T21:00:10.786544187Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:43.866040478-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ASO","fetched_at":"2026-10-15T20:53:25.551964+00:00","name":"Academy Sports Outdoors Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Academy Sports and Outdoors, Inc., is a retailer of sporting goods and outdoor recreational products in the United States. The company is headquartered in Katy, Texas.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":3434255000,"ebitda":699056000,"pe_ratio":9.22,"peg_ratio":0.602,"book_value":35.12,"dividend_per_share":0.58,"dividend_yield":0.0106,"eps":6.05,"revenue_ttm":6191455000,"gross_profit_ttm":2215261000,"profit_margin":0.0639,"operating_margin_ttm":0.15,"return_on_assets_ttm":0.0668,"return_on_equity_ttm":0.186,"quarterly_earnings_growth":0.173,"quarterly_revenue_growth":0.03,"analyst_target_price":59.5,"analyst_number":0,"beta":0.982,"fifty_two_week_high":61.9,"fifty_two_week_low":40.83,"fifty_day_ma":48.58,"two_hundred_day_ma":52.46,"shares_outstanding":61579000,"forward_pe":7.26,"price_to_sales":0.555,"price_to_book":1.365,"ev_to_revenue":0.75,"ev_to_ebitda":7},"bars":[{"c":52.2,"h":52.2,"l":52.11,"n":4,"o":52.11,"t":"2026-10-08T08:00:00Z","v":335,"vw":52.14169},{"c":51.99,"h":52.27,"l":51.89,"n":80,"o":52.27,"t":"2026-10-08T13:30:00Z","v":13380,"vw":52.170581},{"c":51.65,"h":51.89,"l":51.52,"n":113,"o":51.89,"t":"2026-10-08T13:35:00Z","v":4954,"vw":51.706338},{"c":51.81,"h":51.85,"l":51.54,"n":118,"o":51.645,"t":"2026-10-08T13:40:00Z","v":4144,"vw":51.688247},{"c":51.895,"h":51.895,"l":51.87,"n":70,"o":51.87,"t":"2026-10-08T13:45:00Z","v":2797,"vw":51.876154},{"c":52.445,"h":52.595,"l":51.965,"n":228,"o":51.965,"t":"2026-10-08T13:50:00Z","v":19320,"vw":52.44484},{"c":52.45,"h":52.48,"l":52.385,"n":91,"o":52.445,"t":"2026-10-08T13:55:00Z","v":2935,"vw":52.439144},{"c":52.405,"h":52.51,"l":52.3,"n":178,"o":52.32,"t":"2026-10-08T14:00:00Z","v":8840,"vw":52.369482},{"c":52.24,"h":52.465,"l":52.235,"n":128,"o":52.43,"t":"2026-10-08T14:05:00Z","v":3444,"vw":52.357898},{"c":52.225,"h":52.31,"l":52.225,"n":146,"o":52.23,"t":"2026-10-08T14:10:00Z","v":4439,"vw":52.291547},{"c":52.29,"h":52.3,"l":52.17,"n":89,"o":52.19,"t":"2026-10-08T14:15:00Z","v":3130,"vw":52.196951},{"c":52.285,"h":52.32,"l":52.125,"n":183,"o":52.29,"t":"2026-10-08T14:20:00Z","v":5557,"vw":52.212904},{"c":52.355,"h":52.445,"l":52.23,"n":201,"o":52.33,"t":"2026-10-08T14:25:00Z","v":6842,"vw":52.331549},{"c":52.395,"h":52.41,"l":52.32,"n":135,"o":52.32,"t":"2026-10-08T14:30:00Z","v":4755,"vw":52.376978},{"c":52.45,"h":52.45,"l":52.28,"n":128,"o":52.36,"t":"2026-10-08T14:35:00Z","v":5456,"vw":52.334236},{"c":52.48,"h":52.48,"l":52.405,"n":67,"o":52.405,"t":"2026-10-08T14:40:00Z","v":2007,"vw":52.433271},{"c":52.395,"h":52.52,"l":52.38,"n":249,"o":52.5,"t":"2026-10-08T14:45:00Z","v":8595,"vw":52.466149},{"c":52.46,"h":52.5,"l":52.42,"n":123,"o":52.44,"t":"2026-10-08T14:50:00Z","v":3502,"vw":52.461875},{"c":52.45,"h":52.57,"l":52.45,"n":265,"o":52.47,"t":"2026-10-08T14:55:00Z","v":12600,"vw":52.512614},{"c":52.52,"h":52.53,"l":52.45,"n":78,"o":52.47,"t":"2026-10-08T15:00:00Z","v":2759,"vw":52.509333},{"c":52.645,"h":52.65,"l":52.55,"n":252,"o":52.55,"t":"2026-10-08T15:05:00Z","v":7246,"vw":52.617183},{"c":52.595,"h":52.75,"l":52.56,"n":268,"o":52.645,"t":"2026-10-08T15:10:00Z","v":28684,"vw":52.689899},{"c":52.61,"h":52.71,"l":52.6,"n":207,"o":52.62,"t":"2026-10-08T15:15:00Z","v":7926,"vw":52.654016},{"c":52.585,"h":52.64,"l":52.55,"n":163,"o":52.61,"t":"2026-10-08T15:20:00Z","v":4932,"vw":52.592817},{"c":52.625,"h":52.7,"l":52.585,"n":253,"o":52.585,"t":"2026-10-08T15:25:00Z","v":8939,"vw":52.628729},{"c":52.58,"h":52.65,"l":52.57,"n":118,"o":52.63,"t":"2026-10-08T15:30:00Z","v":4455,"vw":52.61161},{"c":52.705,"h":52.71,"l":52.61,"n":177,"o":52.61,"t":"2026-10-08T15:35:00Z","v":6455,"vw":52.653015},{"c":52.93,"h":53,"l":52.68,"n":292,"o":52.68,"t":"2026-10-08T15:40:00Z","v":10973,"vw":52.826618},{"c":52.9,"h":53.04,"l":52.9,"n":236,"o":52.945,"t":"2026-10-08T15:45:00Z","v":7708,"vw":52.981562},{"c":53,"h":53,"l":52.94,"n":97,"o":52.94,"t":"2026-10-08T15:50:00Z","v":1737,"vw":52.976},{"c":52.945,"h":53.07,"l":52.91,"n":211,"o":53.0143,"t":"2026-10-08T15:55:00Z","v":6714,"vw":52.985564},{"c":52.93,"h":53,"l":52.9,"n":174,"o":52.945,"t":"2026-10-08T16:00:00Z","v":4915,"vw":52.941732},{"c":52.975,"h":52.98,"l":52.92,"n":170,"o":52.93,"t":"2026-10-08T16:05:00Z","v":6140,"vw":52.945294},{"c":53.03,"h":53.05,"l":52.93,"n":223,"o":52.95,"t":"2026-10-08T16:10:00Z","v":9161,"vw":52.98795},{"c":53.265,"h":53.5,"l":53.035,"n":572,"o":53.035,"t":"2026-10-08T16:15:00Z","v":28889,"vw":53.320896},{"c":53.315,"h":53.315,"l":53.17,"n":232,"o":53.24,"t":"2026-10-08T16:20:00Z","v":6613,"vw":53.226843},{"c":53.35,"h":53.36,"l":53.28,"n":120,"o":53.285,"t":"2026-10-08T16:25:00Z","v":4531,"vw":53.336368},{"c":53.39,"h":53.5,"l":53.385,"n":167,"o":53.4,"t":"2026-10-08T16:30:00Z","v":5072,"vw":53.408483},{"c":53.215,"h":53.395,"l":53.2,"n":246,"o":53.395,"t":"2026-10-08T16:35:00Z","v":8746,"vw":53.314529},{"c":53.34,"h":53.4294,"l":53.27,"n":206,"o":53.27,"t":"2026-10-08T16:40:00Z","v":6167,"vw":53.340606},{"c":53.35,"h":53.41,"l":53.305,"n":236,"o":53.33,"t":"2026-10-08T16:45:00Z","v":9629,"vw":53.360302},{"c":53.675,"h":53.675,"l":53.33,"n":376,"o":53.365,"t":"2026-10-08T16:50:00Z","v":21756,"vw":53.493087},{"c":53.67,"h":53.7,"l":53.57,"n":251,"o":53.64,"t":"2026-10-08T16:55:00Z","v":9722,"vw":53.643092},{"c":53.7525,"h":53.8412,"l":53.6,"n":326,"o":53.64,"t":"2026-10-08T17:00:00Z","v":12651,"vw":53.6845},{"c":53.755,"h":53.78,"l":53.66,"n":264,"o":53.745,"t":"2026-10-08T17:05:00Z","v":11415,"vw":53.709095},{"c":53.81,"h":53.87,"l":53.715,"n":406,"o":53.765,"t":"2026-10-08T17:10:00Z","v":14870,"vw":53.823275},{"c":53.82,"h":53.87,"l":53.78,"n":294,"o":53.82,"t":"2026-10-08T17:15:00Z","v":12293,"vw":53.830678},{"c":53.775,"h":53.805,"l":53.76,"n":196,"o":53.805,"t":"2026-10-08T17:20:00Z","v":6861,"vw":53.772718},{"c":53.73,"h":53.77,"l":53.655,"n":398,"o":53.77,"t":"2026-10-08T17:25:00Z","v":16326,"vw":53.711227},{"c":53.895,"h":53.945,"l":53.8,"n":253,"o":53.81,"t":"2026-10-08T17:30:00Z","v":8686,"vw":53.896255},{"c":53.84,"h":53.92,"l":53.78,"n":362,"o":53.89,"t":"2026-10-08T17:35:00Z","v":17149,"vw":53.852441},{"c":54.01,"h":54.04,"l":53.845,"n":353,"o":53.845,"t":"2026-10-08T17:40:00Z","v":24393,"vw":53.987427},{"c":53.99,"h":54.13,"l":53.99,"n":317,"o":54.04,"t":"2026-10-08T17:45:00Z","v":11971,"vw":54.055166},{"c":53.965,"h":54.04,"l":53.95,"n":169,"o":54.015,"t":"2026-10-08T17:50:00Z","v":5325,"vw":53.989181},{"c":53.725,"h":54,"l":53.725,"n":376,"o":53.99,"t":"2026-10-08T17:55:00Z","v":14010,"vw":53.914055},{"c":53.69,"h":53.75,"l":53.64,"n":316,"o":53.725,"t":"2026-10-08T18:00:00Z","v":10254,"vw":53.683965},{"c":53.63,"h":53.74,"l":53.62,"n":284,"o":53.69,"t":"2026-10-08T18:05:00Z","v":9491,"vw":53.671482},{"c":53.58,"h":53.715,"l":53.53,"n":266,"o":53.63,"t":"2026-10-08T18:10:00Z","v":8657,"vw":53.638388},{"c":53.6,"h":53.61,"l":53.5,"n":189,"o":53.61,"t":"2026-10-08T18:15:00Z","v":5162,"vw":53.552994},{"c":53.63,"h":53.67,"l":53.48,"n":515,"o":53.49,"t":"2026-10-08T18:20:00Z","v":57405,"vw":53.569562},{"c":53.43,"h":53.595,"l":53.37,"n":241,"o":53.59,"t":"2026-10-08T18:25:00Z","v":8763,"vw":53.488683},{"c":53.48,"h":53.52,"l":53.37,"n":262,"o":53.425,"t":"2026-10-08T18:30:00Z","v":9080,"vw":53.473076},{"c":53.425,"h":53.475,"l":53.39,"n":183,"o":53.475,"t":"2026-10-08T18:35:00Z","v":6841,"vw":53.433346},{"c":53.48,"h":53.49,"l":53.39,"n":285,"o":53.425,"t":"2026-10-08T18:40:00Z","v":10245,"vw":53.434499},{"c":53.5,"h":53.53,"l":53.41,"n":380,"o":53.44,"t":"2026-10-08T18:45:00Z","v":17527,"vw":53.455567},{"c":53.335,"h":53.515,"l":53.29,"n":235,"o":53.51,"t":"2026-10-08T18:50:00Z","v":9284,"vw":53.396798},{"c":53.1,"h":53.33,"l":53.1,"n":293,"o":53.3,"t":"2026-10-08T18:55:00Z","v":14132,"vw":53.202908},{"c":52.89,"h":53.13,"l":52.815,"n":413,"o":53.07,"t":"2026-10-08T19:00:00Z","v":18993,"vw":52.996975},{"c":53.07,"h":53.09,"l":52.88,"n":237,"o":52.89,"t":"2026-10-08T19:05:00Z","v":10882,"vw":53.000176},{"c":53.05,"h":53.11,"l":53.05,"n":230,"o":53.07,"t":"2026-10-08T19:10:00Z","v":9408,"vw":53.075149},{"c":52.95,"h":53.05,"l":52.9,"n":320,"o":53.05,"t":"2026-10-08T19:15:00Z","v":13787,"vw":52.976904},{"c":52.945,"h":53,"l":52.91,"n":290,"o":52.91,"t":"2026-10-08T19:20:00Z","v":11710,"vw":52.962405},{"c":52.94,"h":52.99,"l":52.88,"n":323,"o":52.945,"t":"2026-10-08T19:25:00Z","v":14766,"vw":52.935438},{"c":53.225,"h":53.27,"l":52.94,"n":492,"o":52.94,"t":"2026-10-08T19:30:00Z","v":21561,"vw":53.056913},{"c":53.235,"h":53.235,"l":53.17,"n":346,"o":53.2,"t":"2026-10-08T19:35:00Z","v":12728,"vw":53.212102},{"c":52.985,"h":53.24,"l":52.97,"n":606,"o":53.24,"t":"2026-10-08T19:40:00Z","v":28079,"vw":53.10378},{"c":52.945,"h":53.07,"l":52.885,"n":640,"o":53.01,"t":"2026-10-08T19:45:00Z","v":29519,"vw":52.972376},{"c":52.895,"h":53.14,"l":52.84,"n":1170,"o":52.945,"t":"2026-10-08T19:50:00Z","v":72969,"vw":53.006641},{"c":52.75,"h":52.91,"l":52.68,"n":2781,"o":52.85,"t":"2026-10-08T19:55:00Z","v":185019,"vw":52.791341},{"c":52.76,"h":52.76,"l":52.76,"n":50,"o":52.76,"t":"2026-10-08T20:00:00Z","v":207187,"vw":52.76},{"c":53.15,"h":53.2,"l":53.15,"n":15,"o":53.2,"t":"2026-10-09T08:55:00Z","v":1711,"vw":53.197059},{"c":53,"h":53,"l":53,"n":21,"o":53,"t":"2026-10-09T11:05:00Z","v":635,"vw":53},{"c":53,"h":53,"l":53,"n":5,"o":53,"t":"2026-10-09T11:15:00Z","v":104,"vw":53},{"c":53.11,"h":53.15,"l":52.94,"n":23,"o":52.95,"t":"2026-10-09T12:05:00Z","v":3055,"vw":52.98385},{"c":52.95,"h":52.95,"l":52.95,"n":5,"o":52.95,"t":"2026-10-09T13:00:00Z","v":330,"vw":52.95},{"c":52.43,"h":52.95,"l":52.32,"n":129,"o":52.72,"t":"2026-10-09T13:30:00Z","v":13212,"vw":52.506193},{"c":52.519,"h":52.74,"l":52.24,"n":138,"o":52.415,"t":"2026-10-09T13:35:00Z","v":12401,"vw":52.411792},{"c":52.62,"h":52.69,"l":52.48,"n":184,"o":52.51,"t":"2026-10-09T13:40:00Z","v":8633,"vw":52.582493},{"c":52.525,"h":52.61,"l":52.46,"n":83,"o":52.61,"t":"2026-10-09T13:45:00Z","v":4718,"vw":52.492909},{"c":52.6,"h":52.64,"l":52.42,"n":165,"o":52.52,"t":"2026-10-09T13:50:00Z","v":8588,"vw":52.540437},{"c":52.61,"h":52.77,"l":52.54,"n":213,"o":52.54,"t":"2026-10-09T13:55:00Z","v":13853,"vw":52.628867},{"c":52.63,"h":52.805,"l":52.61,"n":141,"o":52.675,"t":"2026-10-09T14:00:00Z","v":6382,"vw":52.705853},{"c":52.61,"h":52.71,"l":52.54,"n":195,"o":52.65,"t":"2026-10-09T14:05:00Z","v":9529,"vw":52.61288},{"c":52.47,"h":52.61,"l":52.4,"n":238,"o":52.61,"t":"2026-10-09T14:10:00Z","v":7165,"vw":52.503872},{"c":52.5026,"h":52.63,"l":52.5026,"n":125,"o":52.58,"t":"2026-10-09T14:15:00Z","v":4456,"vw":52.580033},{"c":52.5,"h":52.53,"l":52.44,"n":110,"o":52.53,"t":"2026-10-09T14:20:00Z","v":2608,"vw":52.482125},{"c":52.56,"h":52.575,"l":52.46,"n":107,"o":52.5,"t":"2026-10-09T14:25:00Z","v":3827,"vw":52.517005},{"c":52.38,"h":52.59,"l":52.38,"n":218,"o":52.58,"t":"2026-10-09T14:30:00Z","v":7499,"vw":52.4995},{"c":52.3701,"h":52.44,"l":52.3701,"n":57,"o":52.4,"t":"2026-10-09T14:35:00Z","v":3404,"vw":52.395966},{"c":52.62,"h":52.62,"l":52.38,"n":286,"o":52.435,"t":"2026-10-09T14:40:00Z","v":19026,"vw":52.468674},{"c":52.81,"h":52.84,"l":52.615,"n":134,"o":52.62,"t":"2026-10-09T14:45:00Z","v":7093,"vw":52.726388},{"c":52.85,"h":52.855,"l":52.695,"n":122,"o":52.855,"t":"2026-10-09T14:50:00Z","v":8159,"vw":52.817225},{"c":52.69,"h":52.765,"l":52.69,"n":29,"o":52.765,"t":"2026-10-09T14:55:00Z","v":610,"vw":52.7275},{"c":52.795,"h":52.85,"l":52.71,"n":357,"o":52.785,"t":"2026-10-09T15:00:00Z","v":12831,"vw":52.780695},{"c":52.655,"h":52.76,"l":52.635,"n":157,"o":52.75,"t":"2026-10-09T15:05:00Z","v":7241,"vw":52.697876},{"c":52.77,"h":52.78,"l":52.62,"n":181,"o":52.62,"t":"2026-10-09T15:10:00Z","v":14961,"vw":52.655869},{"c":52.835,"h":52.835,"l":52.72,"n":127,"o":52.77,"t":"2026-10-09T15:15:00Z","v":6453,"vw":52.783014},{"c":52.84,"h":52.88,"l":52.8,"n":203,"o":52.8,"t":"2026-10-09T15:20:00Z","v":7562,"vw":52.845461},{"c":52.85,"h":52.85,"l":52.8,"n":155,"o":52.83,"t":"2026-10-09T15:25:00Z","v":9148,"vw":52.826708},{"c":52.7225,"h":52.9,"l":52.715,"n":280,"o":52.78,"t":"2026-10-09T15:30:00Z","v":11044,"vw":52.795037},{"c":52.79,"h":52.79,"l":52.705,"n":135,"o":52.71,"t":"2026-10-09T15:35:00Z","v":6695,"vw":52.715679},{"c":52.905,"h":53,"l":52.75,"n":562,"o":52.81,"t":"2026-10-09T15:40:00Z","v":37433,"vw":52.838341},{"c":52.9,"h":52.9,"l":52.815,"n":341,"o":52.835,"t":"2026-10-09T15:45:00Z","v":23016,"vw":52.842705},{"c":53,"h":53.03,"l":52.98,"n":198,"o":52.99,"t":"2026-10-09T15:50:00Z","v":7340,"vw":53.005869},{"c":53.06,"h":53.135,"l":52.97,"n":131,"o":52.97,"t":"2026-10-09T15:55:00Z","v":4755,"vw":53.033719},{"c":53.01,"h":53.055,"l":52.98,"n":257,"o":53.02,"t":"2026-10-09T16:00:00Z","v":11370,"vw":53.005801},{"c":53.04,"h":53.125,"l":52.99,"n":207,"o":52.99,"t":"2026-10-09T16:05:00Z","v":6691,"vw":53.085992},{"c":53.15,"h":53.15,"l":53.02,"n":170,"o":53.02,"t":"2026-10-09T16:10:00Z","v":8154,"vw":53.058715},{"c":53.32,"h":53.33,"l":53.13,"n":186,"o":53.15,"t":"2026-10-09T16:15:00Z","v":7586,"vw":53.237478},{"c":53.045,"h":53.26,"l":52.96,"n":237,"o":53.26,"t":"2026-10-09T16:20:00Z","v":12796,"vw":53.149368},{"c":52.91,"h":53.1,"l":52.91,"n":213,"o":53.1,"t":"2026-10-09T16:25:00Z","v":11150,"vw":52.986871},{"c":52.945,"h":52.99,"l":52.83,"n":247,"o":52.99,"t":"2026-10-09T16:30:00Z","v":14635,"vw":52.930783},{"c":52.905,"h":52.95,"l":52.855,"n":176,"o":52.95,"t":"2026-10-09T16:35:00Z","v":8601,"vw":52.895513},{"c":52.92,"h":52.92,"l":52.81,"n":222,"o":52.905,"t":"2026-10-09T16:40:00Z","v":7415,"vw":52.870282},{"c":53.06,"h":53.1,"l":52.97,"n":163,"o":52.97,"t":"2026-10-09T16:45:00Z","v":7236,"vw":53.03605},{"c":52.97,"h":53.11,"l":52.97,"n":200,"o":53.09,"t":"2026-10-09T16:50:00Z","v":6864,"vw":53.055096},{"c":53.13,"h":53.155,"l":52.965,"n":276,"o":52.97,"t":"2026-10-09T16:55:00Z","v":12409,"vw":53.075288},{"c":53.22,"h":53.28,"l":53.15,"n":176,"o":53.15,"t":"2026-10-09T17:00:00Z","v":8719,"vw":53.222834},{"c":53.22,"h":53.295,"l":53.21,"n":226,"o":53.27,"t":"2026-10-09T17:05:00Z","v":8865,"vw":53.254094},{"c":53.18,"h":53.28,"l":53.17,"n":176,"o":53.215,"t":"2026-10-09T17:10:00Z","v":9522,"vw":53.220764},{"c":53.14,"h":53.22,"l":53.12,"n":196,"o":53.22,"t":"2026-10-09T17:15:00Z","v":7748,"vw":53.184486},{"c":53.195,"h":53.27,"l":53.14,"n":243,"o":53.175,"t":"2026-10-09T17:20:00Z","v":9932,"vw":53.219178},{"c":53.23,"h":53.29,"l":53.1975,"n":247,"o":53.2025,"t":"2026-10-09T17:25:00Z","v":8415,"vw":53.239656},{"c":53.235,"h":53.2633,"l":53.19,"n":188,"o":53.21,"t":"2026-10-09T17:30:00Z","v":9629,"vw":53.218353},{"c":53.4,"h":53.41,"l":53.235,"n":201,"o":53.28,"t":"2026-10-09T17:35:00Z","v":8598,"vw":53.324556},{"c":53.34,"h":53.39,"l":53.29,"n":162,"o":53.39,"t":"2026-10-09T17:40:00Z","v":7048,"vw":53.342903},{"c":53.32,"h":53.38,"l":53.32,"n":155,"o":53.36,"t":"2026-10-09T17:45:00Z","v":6422,"vw":53.336007},{"c":53.33,"h":53.35,"l":53.3,"n":191,"o":53.335,"t":"2026-10-09T17:50:00Z","v":8393,"vw":53.322126},{"c":53.415,"h":53.45,"l":53.33,"n":247,"o":53.33,"t":"2026-10-09T17:55:00Z","v":13131,"vw":53.381118},{"c":53.335,"h":53.4,"l":53.31,"n":170,"o":53.4,"t":"2026-10-09T18:00:00Z","v":9300,"vw":53.372877},{"c":53.44,"h":53.44,"l":53.3,"n":218,"o":53.37,"t":"2026-10-09T18:05:00Z","v":9064,"vw":53.391021},{"c":53.35,"h":53.44,"l":53.35,"n":290,"o":53.44,"t":"2026-10-09T18:10:00Z","v":14584,"vw":53.417424},{"c":53.34,"h":53.37,"l":53.31,"n":279,"o":53.37,"t":"2026-10-09T18:15:00Z","v":17399,"vw":53.348515},{"c":53.39,"h":53.39,"l":53.32,"n":179,"o":53.345,"t":"2026-10-09T18:20:00Z","v":11596,"vw":53.363402},{"c":53.445,"h":53.48,"l":53.415,"n":220,"o":53.425,"t":"2026-10-09T18:25:00Z","v":12863,"vw":53.437342},{"c":53.4,"h":53.47,"l":53.38,"n":260,"o":53.42,"t":"2026-10-09T18:30:00Z","v":13836,"vw":53.434069},{"c":53.445,"h":53.445,"l":53.365,"n":166,"o":53.37,"t":"2026-10-09T18:35:00Z","v":9465,"vw":53.391192},{"c":53.48,"h":53.52,"l":53.43,"n":311,"o":53.445,"t":"2026-10-09T18:40:00Z","v":19407,"vw":53.471199},{"c":53.39,"h":53.53,"l":53.39,"n":209,"o":53.51,"t":"2026-10-09T18:45:00Z","v":8946,"vw":53.463705},{"c":53.445,"h":53.5,"l":53.36,"n":324,"o":53.44,"t":"2026-10-09T18:50:00Z","v":16710,"vw":53.435924},{"c":53.42,"h":53.47,"l":53.42,"n":172,"o":53.44,"t":"2026-10-09T18:55:00Z","v":10172,"vw":53.439991},{"c":53.4,"h":53.415,"l":53.33,"n":208,"o":53.41,"t":"2026-10-09T19:00:00Z","v":11007,"vw":53.382036},{"c":53.44,"h":53.445,"l":53.35,"n":206,"o":53.42,"t":"2026-10-09T19:05:00Z","v":10925,"vw":53.396082},{"c":53.6,"h":53.6,"l":53.44,"n":490,"o":53.44,"t":"2026-10-09T19:10:00Z","v":22892,"vw":53.535439},{"c":53.51,"h":53.5807,"l":53.47,"n":341,"o":53.5807,"t":"2026-10-09T19:15:00Z","v":16345,"vw":53.528021},{"c":53.61,"h":53.63,"l":53.49,"n":402,"o":53.53,"t":"2026-10-09T19:20:00Z","v":19777,"vw":53.561956},{"c":53.57,"h":53.68,"l":53.55,"n":340,"o":53.64,"t":"2026-10-09T19:25:00Z","v":19356,"vw":53.638182},{"c":53.51,"h":53.58,"l":53.41,"n":483,"o":53.57,"t":"2026-10-09T19:30:00Z","v":25481,"vw":53.469706},{"c":53.49,"h":53.54,"l":53.49,"n":411,"o":53.5,"t":"2026-10-09T19:35:00Z","v":23284,"vw":53.510113},{"c":53.36,"h":53.5,"l":53.36,"n":637,"o":53.49,"t":"2026-10-09T19:40:00Z","v":32025,"vw":53.432626},{"c":53.33,"h":53.46,"l":53.33,"n":695,"o":53.355,"t":"2026-10-09T19:45:00Z","v":44291,"vw":53.400625},{"c":53.53,"h":53.56,"l":53.285,"n":1175,"o":53.32,"t":"2026-10-09T19:50:00Z","v":81080,"vw":53.427819},{"c":53.51,"h":53.625,"l":53.42,"n":2932,"o":53.555,"t":"2026-10-09T19:55:00Z","v":194647,"vw":53.51412},{"c":53.49,"h":53.49,"l":53.49,"n":48,"o":53.49,"t":"2026-10-09T20:00:00Z","v":243663,"vw":53.49},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-10-12T12:20:00Z","v":100,"vw":53.35},{"c":53.045,"h":53.1,"l":52.82,"n":150,"o":52.83,"t":"2026-10-12T13:30:00Z","v":17731,"vw":52.925815},{"c":52.55,"h":52.99,"l":52.55,"n":82,"o":52.99,"t":"2026-10-12T13:35:00Z","v":3709,"vw":52.732012},{"c":52.43,"h":52.53,"l":52.345,"n":265,"o":52.53,"t":"2026-10-12T13:40:00Z","v":12729,"vw":52.409429},{"c":52.38,"h":52.42,"l":52.28,"n":128,"o":52.42,"t":"2026-10-12T13:45:00Z","v":7189,"vw":52.373382},{"c":52.4,"h":52.57,"l":52.375,"n":126,"o":52.38,"t":"2026-10-12T13:50:00Z","v":6171,"vw":52.463159},{"c":52.42,"h":52.425,"l":52.35,"n":109,"o":52.42,"t":"2026-10-12T13:55:00Z","v":6489,"vw":52.391355},{"c":52.62,"h":52.62,"l":52.38,"n":193,"o":52.425,"t":"2026-10-12T14:00:00Z","v":9264,"vw":52.505787},{"c":52.785,"h":52.88,"l":52.62,"n":300,"o":52.62,"t":"2026-10-12T14:05:00Z","v":30033,"vw":52.741426},{"c":53.28,"h":53.2975,"l":52.845,"n":530,"o":52.935,"t":"2026-10-12T14:10:00Z","v":66404,"vw":53.109348},{"c":53.64,"h":53.64,"l":53.24,"n":290,"o":53.24,"t":"2026-10-12T14:15:00Z","v":40324,"vw":53.403196},{"c":53.69,"h":53.85,"l":53.66,"n":265,"o":53.66,"t":"2026-10-12T14:20:00Z","v":15025,"vw":53.767661},{"c":53.695,"h":53.76,"l":53.66,"n":102,"o":53.72,"t":"2026-10-12T14:25:00Z","v":6928,"vw":53.717243},{"c":53.7,"h":53.7,"l":53.5,"n":221,"o":53.63,"t":"2026-10-12T14:30:00Z","v":14845,"vw":53.630306},{"c":53.82,"h":53.905,"l":53.74,"n":260,"o":53.74,"t":"2026-10-12T14:35:00Z","v":15566,"vw":53.808221},{"c":53.93,"h":53.95,"l":53.73,"n":295,"o":53.84,"t":"2026-10-12T14:40:00Z","v":23345,"vw":53.80467},{"c":54.17,"h":54.26,"l":53.92,"n":304,"o":53.92,"t":"2026-10-12T14:45:00Z","v":13274,"vw":54.108589},{"c":53.93,"h":54.215,"l":53.93,"n":309,"o":54.215,"t":"2026-10-12T14:50:00Z","v":15841,"vw":54.126228},{"c":53.7,"h":53.91,"l":53.7,"n":244,"o":53.91,"t":"2026-10-12T14:55:00Z","v":23042,"vw":53.863406},{"c":53.51,"h":53.76,"l":53.51,"n":191,"o":53.74,"t":"2026-10-12T15:00:00Z","v":11984,"vw":53.681761},{"c":53.47,"h":53.5075,"l":53.375,"n":221,"o":53.5075,"t":"2026-10-12T15:05:00Z","v":10683,"vw":53.44939},{"c":53.426,"h":53.43,"l":53.37,"n":154,"o":53.42,"t":"2026-10-12T15:10:00Z","v":6029,"vw":53.405518},{"c":53.455,"h":53.51,"l":53.42,"n":276,"o":53.44,"t":"2026-10-12T15:15:00Z","v":12788,"vw":53.474953},{"c":53.5,"h":53.52,"l":53.3901,"n":159,"o":53.45,"t":"2026-10-12T15:20:00Z","v":6625,"vw":53.476835},{"c":53.57,"h":53.595,"l":53.495,"n":417,"o":53.51,"t":"2026-10-12T15:25:00Z","v":24835,"vw":53.528362},{"c":53.595,"h":53.66,"l":53.54,"n":276,"o":53.58,"t":"2026-10-12T15:30:00Z","v":27577,"vw":53.605419},{"c":53.605,"h":53.635,"l":53.55,"n":202,"o":53.59,"t":"2026-10-12T15:35:00Z","v":15004,"vw":53.599123},{"c":53.48,"h":53.67,"l":53.48,"n":392,"o":53.62,"t":"2026-10-12T15:40:00Z","v":26188,"vw":53.604875},{"c":53.545,"h":53.56,"l":53.33,"n":220,"o":53.45,"t":"2026-10-12T15:45:00Z","v":11436,"vw":53.472124},{"c":53.605,"h":53.625,"l":53.55,"n":168,"o":53.55,"t":"2026-10-12T15:50:00Z","v":7354,"vw":53.59371},{"c":53.49,"h":53.635,"l":53.44,"n":269,"o":53.6,"t":"2026-10-12T15:55:00Z","v":22531,"vw":53.546739},{"c":53.595,"h":53.595,"l":53.47,"n":164,"o":53.49,"t":"2026-10-12T16:00:00Z","v":7150,"vw":53.554778},{"c":53.76,"h":53.78,"l":53.6,"n":529,"o":53.6,"t":"2026-10-12T16:05:00Z","v":38115,"vw":53.658524},{"c":53.68,"h":53.795,"l":53.66,"n":284,"o":53.755,"t":"2026-10-12T16:10:00Z","v":12303,"vw":53.714429},{"c":53.74,"h":53.76,"l":53.64,"n":245,"o":53.68,"t":"2026-10-12T16:15:00Z","v":10738,"vw":53.708557},{"c":53.81,"h":53.82,"l":53.6775,"n":190,"o":53.7,"t":"2026-10-12T16:20:00Z","v":5825,"vw":53.739977},{"c":53.78,"h":53.835,"l":53.74,"n":219,"o":53.76,"t":"2026-10-12T16:25:00Z","v":7805,"vw":53.791001},{"c":53.785,"h":53.83,"l":53.76,"n":244,"o":53.81,"t":"2026-10-12T16:30:00Z","v":8436,"vw":53.805035},{"c":53.88,"h":53.905,"l":53.77,"n":212,"o":53.81,"t":"2026-10-12T16:35:00Z","v":8955,"vw":53.823043},{"c":53.83,"h":53.98,"l":53.83,"n":346,"o":53.915,"t":"2026-10-12T16:40:00Z","v":19108,"vw":53.901048},{"c":53.83,"h":53.87,"l":53.79,"n":190,"o":53.81,"t":"2026-10-12T16:45:00Z","v":5360,"vw":53.821316},{"c":53.84,"h":53.88,"l":53.78,"n":235,"o":53.83,"t":"2026-10-12T16:50:00Z","v":8685,"vw":53.839953},{"c":53.86,"h":53.89,"l":53.815,"n":198,"o":53.815,"t":"2026-10-12T16:55:00Z","v":6921,"vw":53.848224},{"c":53.77,"h":53.85,"l":53.77,"n":196,"o":53.85,"t":"2026-10-12T17:00:00Z","v":9353,"vw":53.829282},{"c":53.71,"h":53.76,"l":53.705,"n":167,"o":53.76,"t":"2026-10-12T17:05:00Z","v":4787,"vw":53.731147},{"c":53.735,"h":53.74,"l":53.65,"n":197,"o":53.705,"t":"2026-10-12T17:10:00Z","v":7335,"vw":53.695597},{"c":53.735,"h":53.78,"l":53.72,"n":272,"o":53.72,"t":"2026-10-12T17:15:00Z","v":10432,"vw":53.748631},{"c":53.77,"h":53.78,"l":53.72,"n":204,"o":53.735,"t":"2026-10-12T17:20:00Z","v":7515,"vw":53.763245},{"c":53.78,"h":53.82,"l":53.76,"n":184,"o":53.77,"t":"2026-10-12T17:25:00Z","v":6367,"vw":53.796223},{"c":53.76,"h":53.82,"l":53.75,"n":193,"o":53.8,"t":"2026-10-12T17:30:00Z","v":7066,"vw":53.776},{"c":53.81,"h":53.82,"l":53.74,"n":122,"o":53.74,"t":"2026-10-12T17:35:00Z","v":3968,"vw":53.769042},{"c":53.785,"h":53.83,"l":53.76,"n":207,"o":53.8,"t":"2026-10-12T17:40:00Z","v":8066,"vw":53.804062},{"c":53.8,"h":53.815,"l":53.77,"n":141,"o":53.8,"t":"2026-10-12T17:45:00Z","v":4632,"vw":53.802316},{"c":53.76,"h":53.81,"l":53.73,"n":212,"o":53.81,"t":"2026-10-12T17:50:00Z","v":8052,"vw":53.76644},{"c":53.77,"h":53.81,"l":53.77,"n":204,"o":53.785,"t":"2026-10-12T17:55:00Z","v":7654,"vw":53.787507},{"c":53.74,"h":53.81,"l":53.74,"n":199,"o":53.78,"t":"2026-10-12T18:00:00Z","v":9843,"vw":53.769057},{"c":53.7,"h":53.76,"l":53.69,"n":185,"o":53.76,"t":"2026-10-12T18:05:00Z","v":6338,"vw":53.733671},{"c":53.675,"h":53.74,"l":53.66,"n":199,"o":53.69,"t":"2026-10-12T18:10:00Z","v":8048,"vw":53.703982},{"c":53.685,"h":53.695,"l":53.63,"n":241,"o":53.67,"t":"2026-10-12T18:15:00Z","v":22705,"vw":53.653958},{"c":53.785,"h":53.825,"l":53.685,"n":346,"o":53.685,"t":"2026-10-12T18:20:00Z","v":16775,"vw":53.766556},{"c":53.77,"h":53.82,"l":53.76,"n":209,"o":53.82,"t":"2026-10-12T18:25:00Z","v":6217,"vw":53.784879},{"c":53.805,"h":53.81,"l":53.77,"n":198,"o":53.8,"t":"2026-10-12T18:30:00Z","v":7044,"vw":53.800595},{"c":53.75,"h":53.79,"l":53.68,"n":233,"o":53.79,"t":"2026-10-12T18:35:00Z","v":10235,"vw":53.743432},{"c":53.78,"h":53.78,"l":53.71,"n":266,"o":53.755,"t":"2026-10-12T18:40:00Z","v":10029,"vw":53.743997},{"c":53.785,"h":53.8,"l":53.71,"n":287,"o":53.77,"t":"2026-10-12T18:45:00Z","v":13674,"vw":53.764656},{"c":53.79,"h":53.875,"l":53.78,"n":314,"o":53.78,"t":"2026-10-12T18:50:00Z","v":13499,"vw":53.818961},{"c":53.74,"h":53.79,"l":53.73,"n":217,"o":53.78,"t":"2026-10-12T18:55:00Z","v":8264,"vw":53.756232},{"c":53.755,"h":53.79,"l":53.74,"n":211,"o":53.76,"t":"2026-10-12T19:00:00Z","v":7273,"vw":53.767316},{"c":53.73,"h":53.78,"l":53.68,"n":279,"o":53.76,"t":"2026-10-12T19:05:00Z","v":14547,"vw":53.731333},{"c":53.69,"h":53.75,"l":53.66,"n":251,"o":53.75,"t":"2026-10-12T19:10:00Z","v":11826,"vw":53.695371},{"c":53.69,"h":53.75,"l":53.65,"n":288,"o":53.69,"t":"2026-10-12T19:15:00Z","v":13285,"vw":53.706852},{"c":53.64,"h":53.715,"l":53.57,"n":288,"o":53.69,"t":"2026-10-12T19:20:00Z","v":12219,"vw":53.651057},{"c":53.64,"h":53.68,"l":53.63,"n":322,"o":53.66,"t":"2026-10-12T19:25:00Z","v":12841,"vw":53.646367},{"c":53.7,"h":53.7,"l":53.62,"n":447,"o":53.62,"t":"2026-10-12T19:30:00Z","v":23815,"vw":53.666708},{"c":53.605,"h":53.74,"l":53.59,"n":514,"o":53.7,"t":"2026-10-12T19:35:00Z","v":29269,"vw":53.679097},{"c":53.625,"h":53.68,"l":53.58,"n":443,"o":53.6,"t":"2026-10-12T19:40:00Z","v":28667,"vw":53.635455},{"c":53.68,"h":53.75,"l":53.625,"n":604,"o":53.625,"t":"2026-10-12T19:45:00Z","v":33474,"vw":53.694721},{"c":53.63,"h":53.77,"l":53.565,"n":1085,"o":53.72,"t":"2026-10-12T19:50:00Z","v":59420,"vw":53.702503},{"c":53.79,"h":53.82,"l":53.55,"n":3282,"o":53.635,"t":"2026-10-12T19:55:00Z","v":278375,"vw":53.725245},{"c":53.79,"h":53.79,"l":53.79,"n":49,"o":53.79,"t":"2026-10-12T20:00:00Z","v":656271,"vw":53.79},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-10-12T20:35:00Z","v":480,"vw":53.79},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-10-13T13:25:00Z","v":1600,"vw":54.11},{"c":55.05,"h":55.35,"l":54.455,"n":288,"o":54.56,"t":"2026-10-13T13:30:00Z","v":35047,"vw":54.745422},{"c":55.26,"h":55.36,"l":55.055,"n":297,"o":55.055,"t":"2026-10-13T13:35:00Z","v":15879,"vw":55.205907},{"c":55.09,"h":55.235,"l":55.04,"n":89,"o":55.235,"t":"2026-10-13T13:40:00Z","v":6024,"vw":55.112102},{"c":54.7,"h":55.1,"l":54.7,"n":408,"o":55.09,"t":"2026-10-13T13:45:00Z","v":17851,"vw":54.979279},{"c":54.515,"h":54.695,"l":54.38,"n":123,"o":54.695,"t":"2026-10-13T13:50:00Z","v":5778,"vw":54.556109},{"c":54.28,"h":54.57,"l":54.28,"n":120,"o":54.48,"t":"2026-10-13T13:55:00Z","v":2767,"vw":54.458706},{"c":54.23,"h":54.3,"l":54.1,"n":172,"o":54.23,"t":"2026-10-13T14:00:00Z","v":5996,"vw":54.173028},{"c":54.405,"h":54.425,"l":54.185,"n":179,"o":54.2425,"t":"2026-10-13T14:05:00Z","v":5897,"vw":54.292574},{"c":54.57,"h":54.59,"l":54.17,"n":280,"o":54.34,"t":"2026-10-13T14:10:00Z","v":17957,"vw":54.391803},{"c":54.75,"h":54.75,"l":54.57,"n":154,"o":54.57,"t":"2026-10-13T14:15:00Z","v":5615,"vw":54.651218},{"c":54.575,"h":54.75,"l":54.52,"n":324,"o":54.72,"t":"2026-10-13T14:20:00Z","v":22462,"vw":54.645136},{"c":54.58,"h":54.58,"l":54.5,"n":237,"o":54.565,"t":"2026-10-13T14:25:00Z","v":9998,"vw":54.532528},{"c":54.4,"h":54.6,"l":54.4,"n":351,"o":54.525,"t":"2026-10-13T14:30:00Z","v":20070,"vw":54.499266},{"c":54.555,"h":54.59,"l":54.39,"n":123,"o":54.39,"t":"2026-10-13T14:35:00Z","v":3718,"vw":54.493918},{"c":54.52,"h":54.62,"l":54.27,"n":265,"o":54.62,"t":"2026-10-13T14:40:00Z","v":11451,"vw":54.472349},{"c":54.505,"h":54.56,"l":54.5,"n":87,"o":54.52,"t":"2026-10-13T14:45:00Z","v":3830,"vw":54.521355},{"c":54.5,"h":54.56,"l":54.44,"n":95,"o":54.44,"t":"2026-10-13T14:50:00Z","v":3065,"vw":54.49785},{"c":54.58,"h":54.7,"l":54.5,"n":219,"o":54.51,"t":"2026-10-13T14:55:00Z","v":7303,"vw":54.619725},{"c":54.56,"h":54.635,"l":54.51,"n":144,"o":54.635,"t":"2026-10-13T15:00:00Z","v":5769,"vw":54.562942},{"c":54.595,"h":54.6,"l":54.57,"n":51,"o":54.58,"t":"2026-10-13T15:05:00Z","v":1664,"vw":54.583526},{"c":54.43,"h":54.6,"l":54.41,"n":164,"o":54.575,"t":"2026-10-13T15:10:00Z","v":6807,"vw":54.479557},{"c":54.365,"h":54.43,"l":54.36,"n":124,"o":54.43,"t":"2026-10-13T15:15:00Z","v":3875,"vw":54.399464},{"c":54.395,"h":54.395,"l":54.28,"n":181,"o":54.34,"t":"2026-10-13T15:20:00Z","v":8242,"vw":54.327817},{"c":54.4,"h":54.43,"l":54.4,"n":73,"o":54.4,"t":"2026-10-13T15:25:00Z","v":2186,"vw":54.403927},{"c":54.18,"h":54.415,"l":54.165,"n":401,"o":54.4001,"t":"2026-10-13T15:30:00Z","v":32366,"vw":54.294662},{"c":54.275,"h":54.275,"l":54.22,"n":113,"o":54.22,"t":"2026-10-13T15:35:00Z","v":2871,"vw":54.241513},{"c":54.24,"h":54.33,"l":54.24,"n":183,"o":54.28,"t":"2026-10-13T15:40:00Z","v":9232,"vw":54.270253},{"c":54.24,"h":54.33,"l":54.22,"n":174,"o":54.3,"t":"2026-10-13T15:45:00Z","v":4881,"vw":54.259411},{"c":54.31,"h":54.32,"l":54.29,"n":139,"o":54.3,"t":"2026-10-13T15:50:00Z","v":3380,"vw":54.305916},{"c":54.225,"h":54.34,"l":54.225,"n":178,"o":54.315,"t":"2026-10-13T15:55:00Z","v":6830,"vw":54.29163},{"c":54.28,"h":54.335,"l":54.265,"n":155,"o":54.33,"t":"2026-10-13T16:00:00Z","v":6599,"vw":54.295022},{"c":54.295,"h":54.3483,"l":54.28,"n":140,"o":54.32,"t":"2026-10-13T16:05:00Z","v":6447,"vw":54.310057},{"c":54.295,"h":54.31,"l":54.26,"n":165,"o":54.29,"t":"2026-10-13T16:10:00Z","v":6295,"vw":54.286371},{"c":54.35,"h":54.4,"l":54.32,"n":190,"o":54.32,"t":"2026-10-13T16:15:00Z","v":6827,"vw":54.35711},{"c":54.2825,"h":54.355,"l":54.2825,"n":149,"o":54.355,"t":"2026-10-13T16:20:00Z","v":4886,"vw":54.31509},{"c":54.16,"h":54.285,"l":54.13,"n":127,"o":54.285,"t":"2026-10-13T16:25:00Z","v":4181,"vw":54.204769},{"c":54.11,"h":54.16,"l":54.05,"n":180,"o":54.13,"t":"2026-10-13T16:30:00Z","v":6462,"vw":54.117222},{"c":53.995,"h":54.095,"l":53.97,"n":317,"o":54.095,"t":"2026-10-13T16:35:00Z","v":31223,"vw":54.032473},{"c":54.02,"h":54.07,"l":53.99,"n":185,"o":54.04,"t":"2026-10-13T16:40:00Z","v":7136,"vw":54.042392},{"c":53.91,"h":53.98,"l":53.86,"n":197,"o":53.98,"t":"2026-10-13T16:45:00Z","v":7540,"vw":53.92551},{"c":54,"h":54.015,"l":53.95,"n":85,"o":53.96,"t":"2026-10-13T16:50:00Z","v":2423,"vw":53.985417},{"c":53.98,"h":54.03,"l":53.965,"n":165,"o":54.015,"t":"2026-10-13T16:55:00Z","v":4827,"vw":53.99456},{"c":53.91,"h":53.94,"l":53.89,"n":134,"o":53.93,"t":"2026-10-13T17:00:00Z","v":2591,"vw":53.925201},{"c":53.97,"h":54.02,"l":53.91,"n":135,"o":53.91,"t":"2026-10-13T17:05:00Z","v":3377,"vw":53.973765},{"c":54.01,"h":54.03,"l":53.97,"n":131,"o":53.97,"t":"2026-10-13T17:10:00Z","v":3448,"vw":53.999071},{"c":53.93,"h":53.985,"l":53.92,"n":161,"o":53.98,"t":"2026-10-13T17:15:00Z","v":5747,"vw":53.946935},{"c":53.9305,"h":53.965,"l":53.92,"n":101,"o":53.92,"t":"2026-10-13T17:20:00Z","v":3532,"vw":53.936652},{"c":53.92,"h":53.95,"l":53.92,"n":110,"o":53.94,"t":"2026-10-13T17:25:00Z","v":2888,"vw":53.934198},{"c":53.985,"h":54.01,"l":53.92,"n":144,"o":53.92,"t":"2026-10-13T17:30:00Z","v":3712,"vw":53.973765},{"c":53.96,"h":54.02,"l":53.96,"n":123,"o":54.01,"t":"2026-10-13T17:35:00Z","v":3401,"vw":53.990714},{"c":53.95,"h":54.01,"l":53.95,"n":136,"o":53.96,"t":"2026-10-13T17:40:00Z","v":4665,"vw":53.97031},{"c":53.94,"h":53.96,"l":53.92,"n":110,"o":53.95,"t":"2026-10-13T17:45:00Z","v":3128,"vw":53.940546},{"c":53.92,"h":53.95,"l":53.9,"n":145,"o":53.935,"t":"2026-10-13T17:50:00Z","v":5019,"vw":53.924462},{"c":53.92,"h":53.945,"l":53.885,"n":161,"o":53.925,"t":"2026-10-13T17:55:00Z","v":6377,"vw":53.912247},{"c":53.965,"h":53.97,"l":53.86,"n":181,"o":53.905,"t":"2026-10-13T18:00:00Z","v":5097,"vw":53.91698},{"c":54.01,"h":54.055,"l":53.96,"n":183,"o":53.965,"t":"2026-10-13T18:05:00Z","v":7480,"vw":54.011226},{"c":53.98,"h":54.0641,"l":53.97,"n":198,"o":54.03,"t":"2026-10-13T18:10:00Z","v":6787,"vw":54.024321},{"c":54.22,"h":54.23,"l":53.98,"n":292,"o":53.98,"t":"2026-10-13T18:15:00Z","v":16311,"vw":54.058998},{"c":54.5,"h":54.57,"l":54.21,"n":318,"o":54.22,"t":"2026-10-13T18:20:00Z","v":18661,"vw":54.345942},{"c":54.47,"h":54.49,"l":54.43,"n":160,"o":54.485,"t":"2026-10-13T18:25:00Z","v":5007,"vw":54.454925},{"c":54.535,"h":54.57,"l":54.38,"n":175,"o":54.465,"t":"2026-10-13T18:30:00Z","v":6969,"vw":54.472866},{"c":54.455,"h":54.6,"l":54.455,"n":201,"o":54.585,"t":"2026-10-13T18:35:00Z","v":9127,"vw":54.543037},{"c":54.72,"h":54.73,"l":54.45,"n":492,"o":54.45,"t":"2026-10-13T18:40:00Z","v":34730,"vw":54.62752},{"c":54.47,"h":54.73,"l":54.44,"n":355,"o":54.72,"t":"2026-10-13T18:45:00Z","v":16570,"vw":54.623797},{"c":54.505,"h":54.52,"l":54.43,"n":139,"o":54.475,"t":"2026-10-13T18:50:00Z","v":6203,"vw":54.48222},{"c":54.45,"h":54.55,"l":54.4,"n":266,"o":54.53,"t":"2026-10-13T18:55:00Z","v":11144,"vw":54.473001},{"c":54.62,"h":54.65,"l":54.45,"n":344,"o":54.45,"t":"2026-10-13T19:00:00Z","v":15294,"vw":54.560582},{"c":54.745,"h":54.745,"l":54.6,"n":265,"o":54.6,"t":"2026-10-13T19:05:00Z","v":12678,"vw":54.657523},{"c":55.015,"h":55.035,"l":54.68,"n":586,"o":54.74,"t":"2026-10-13T19:10:00Z","v":26119,"vw":54.868891},{"c":54.91,"h":55.15,"l":54.91,"n":749,"o":55.04,"t":"2026-10-13T19:15:00Z","v":32621,"vw":55.061038},{"c":54.845,"h":54.94,"l":54.84,"n":273,"o":54.915,"t":"2026-10-13T19:20:00Z","v":11038,"vw":54.900488},{"c":54.8,"h":54.89,"l":54.76,"n":362,"o":54.845,"t":"2026-10-13T19:25:00Z","v":15404,"vw":54.834982},{"c":54.68,"h":54.81,"l":54.655,"n":406,"o":54.78,"t":"2026-10-13T19:30:00Z","v":19434,"vw":54.744532},{"c":54.78,"h":54.92,"l":54.67,"n":475,"o":54.67,"t":"2026-10-13T19:35:00Z","v":22404,"vw":54.783835},{"c":54.66,"h":54.78,"l":54.64,"n":580,"o":54.78,"t":"2026-10-13T19:40:00Z","v":28884,"vw":54.69756},{"c":54.775,"h":54.84,"l":54.62,"n":575,"o":54.63,"t":"2026-10-13T19:45:00Z","v":34200,"vw":54.748755},{"c":54.715,"h":54.77,"l":54.58,"n":848,"o":54.75,"t":"2026-10-13T19:50:00Z","v":44812,"vw":54.657367},{"c":54.915,"h":55.01,"l":54.72,"n":2149,"o":54.72,"t":"2026-10-13T19:55:00Z","v":152649,"vw":54.881421},{"c":54.9,"h":54.9,"l":54.9,"n":45,"o":54.9,"t":"2026-10-13T20:00:00Z","v":411604,"vw":54.9},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-10-13T20:35:00Z","v":1154,"vw":54.9},{"c":54.43,"h":54.47,"l":54.26,"n":39,"o":54.26,"t":"2026-10-14T13:30:00Z","v":9834,"vw":54.264653},{"c":54.44,"h":54.705,"l":54.14,"n":83,"o":54.215,"t":"2026-10-14T13:35:00Z","v":4803,"vw":54.428733},{"c":54.46,"h":54.69,"l":54.27,"n":239,"o":54.445,"t":"2026-10-14T13:40:00Z","v":10848,"vw":54.400324},{"c":54.52,"h":54.64,"l":54.32,"n":276,"o":54.32,"t":"2026-10-14T13:45:00Z","v":14201,"vw":54.532314},{"c":54.475,"h":54.6,"l":54.41,"n":274,"o":54.575,"t":"2026-10-14T13:50:00Z","v":12692,"vw":54.499096},{"c":54.28,"h":54.43,"l":54.265,"n":193,"o":54.43,"t":"2026-10-14T13:55:00Z","v":7918,"vw":54.365799},{"c":53.95,"h":54.44,"l":53.95,"n":260,"o":54.335,"t":"2026-10-14T14:00:00Z","v":12959,"vw":54.145259},{"c":54.11,"h":54.11,"l":53.91,"n":101,"o":53.91,"t":"2026-10-14T14:05:00Z","v":2861,"vw":54.064893},{"c":54.07,"h":54.19,"l":54.02,"n":200,"o":54.17,"t":"2026-10-14T14:10:00Z","v":8036,"vw":54.125319},{"c":54,"h":54.13,"l":54,"n":150,"o":54.12,"t":"2026-10-14T14:15:00Z","v":4570,"vw":54.058284},{"c":54.16,"h":54.22,"l":54.08,"n":144,"o":54.08,"t":"2026-10-14T14:20:00Z","v":4919,"vw":54.150651},{"c":54.105,"h":54.27,"l":54,"n":232,"o":54.19,"t":"2026-10-14T14:25:00Z","v":9148,"vw":54.158019},{"c":54.14,"h":54.14,"l":54,"n":175,"o":54.125,"t":"2026-10-14T14:30:00Z","v":6550,"vw":54.08464},{"c":54.065,"h":54.15,"l":54.03,"n":172,"o":54.09,"t":"2026-10-14T14:35:00Z","v":5460,"vw":54.087844},{"c":54.185,"h":54.24,"l":54.065,"n":325,"o":54.065,"t":"2026-10-14T14:40:00Z","v":12007,"vw":54.145534},{"c":54.18,"h":54.185,"l":54.14,"n":78,"o":54.185,"t":"2026-10-14T14:45:00Z","v":2511,"vw":54.158442},{"c":54.265,"h":54.29,"l":54.2,"n":207,"o":54.22,"t":"2026-10-14T14:50:00Z","v":8509,"vw":54.242585},{"c":54.29,"h":54.33,"l":54.26,"n":144,"o":54.26,"t":"2026-10-14T14:55:00Z","v":3529,"vw":54.29952},{"c":54.39,"h":54.405,"l":54.32,"n":199,"o":54.34,"t":"2026-10-14T15:00:00Z","v":6767,"vw":54.361711},{"c":54.525,"h":54.545,"l":54.32,"n":297,"o":54.38,"t":"2026-10-14T15:05:00Z","v":9601,"vw":54.456671},{"c":54.48,"h":54.555,"l":54.47,"n":284,"o":54.555,"t":"2026-10-14T15:10:00Z","v":10439,"vw":54.495545},{"c":54.571,"h":54.59,"l":54.45,"n":384,"o":54.49,"t":"2026-10-14T15:15:00Z","v":19476,"vw":54.505159},{"c":54.55,"h":54.57,"l":54.51,"n":172,"o":54.57,"t":"2026-10-14T15:20:00Z","v":5972,"vw":54.540455},{"c":54.49,"h":54.55,"l":54.48,"n":257,"o":54.54,"t":"2026-10-14T15:25:00Z","v":9420,"vw":54.505552},{"c":54.49,"h":54.53,"l":54.46,"n":155,"o":54.49,"t":"2026-10-14T15:30:00Z","v":5562,"vw":54.486273},{"c":54.53,"h":54.54,"l":54.465,"n":234,"o":54.48,"t":"2026-10-14T15:35:00Z","v":8114,"vw":54.494681},{"c":54.56,"h":54.565,"l":54.5,"n":181,"o":54.52,"t":"2026-10-14T15:40:00Z","v":4844,"vw":54.523499},{"c":54.51,"h":54.68,"l":54.5,"n":469,"o":54.56,"t":"2026-10-14T15:45:00Z","v":26859,"vw":54.590936},{"c":54.515,"h":54.56,"l":54.48,"n":164,"o":54.545,"t":"2026-10-14T15:50:00Z","v":4524,"vw":54.521825},{"c":54.55,"h":54.55,"l":54.47,"n":198,"o":54.515,"t":"2026-10-14T15:55:00Z","v":6298,"vw":54.506246},{"c":54.63,"h":54.63,"l":54.52,"n":195,"o":54.54,"t":"2026-10-14T16:00:00Z","v":6173,"vw":54.552695},{"c":54.68,"h":54.68,"l":54.63,"n":119,"o":54.63,"t":"2026-10-14T16:05:00Z","v":3971,"vw":54.6641},{"c":54.74,"h":54.82,"l":54.66,"n":436,"o":54.67,"t":"2026-10-14T16:10:00Z","v":19491,"vw":54.748118},{"c":54.79,"h":54.85,"l":54.77,"n":237,"o":54.77,"t":"2026-10-14T16:15:00Z","v":14581,"vw":54.806414},{"c":54.8,"h":54.81,"l":54.73,"n":210,"o":54.8,"t":"2026-10-14T16:20:00Z","v":7905,"vw":54.771948},{"c":54.905,"h":54.92,"l":54.77,"n":250,"o":54.81,"t":"2026-10-14T16:25:00Z","v":5802,"vw":54.860898},{"c":54.92,"h":54.94,"l":54.865,"n":249,"o":54.905,"t":"2026-10-14T16:30:00Z","v":10746,"vw":54.898039},{"c":54.915,"h":54.92,"l":54.89,"n":134,"o":54.9,"t":"2026-10-14T16:35:00Z","v":5202,"vw":54.9008},{"c":54.95,"h":55.19,"l":54.88,"n":532,"o":54.89,"t":"2026-10-14T16:40:00Z","v":30901,"vw":55.058541},{"c":54.86,"h":55.005,"l":54.86,"n":220,"o":54.965,"t":"2026-10-14T16:45:00Z","v":9892,"vw":54.921074},{"c":54.98,"h":54.99,"l":54.85,"n":155,"o":54.87,"t":"2026-10-14T16:50:00Z","v":5592,"vw":54.915433},{"c":54.99,"h":55.01,"l":54.91,"n":229,"o":54.96,"t":"2026-10-14T16:55:00Z","v":8791,"vw":54.95313},{"c":55.04,"h":55.04,"l":54.99,"n":77,"o":54.99,"t":"2026-10-14T17:00:00Z","v":3011,"vw":55.017016},{"c":55.01,"h":55.05,"l":54.99,"n":175,"o":55.03,"t":"2026-10-14T17:05:00Z","v":6349,"vw":55.018723},{"c":55.035,"h":55.1,"l":54.99,"n":293,"o":55.02,"t":"2026-10-14T17:10:00Z","v":14675,"vw":55.04156},{"c":55.07,"h":55.11,"l":55.02,"n":157,"o":55.06,"t":"2026-10-14T17:15:00Z","v":8412,"vw":55.060699},{"c":55.25,"h":55.27,"l":55.15,"n":274,"o":55.15,"t":"2026-10-14T17:20:00Z","v":15457,"vw":55.240547},{"c":55.31,"h":55.31,"l":55.23,"n":188,"o":55.26,"t":"2026-10-14T17:25:00Z","v":6901,"vw":55.259292},{"c":55.175,"h":55.34,"l":55.17,"n":339,"o":55.31,"t":"2026-10-14T17:30:00Z","v":16464,"vw":55.264633},{"c":55.125,"h":55.22,"l":55.12,"n":196,"o":55.19,"t":"2026-10-14T17:35:00Z","v":5416,"vw":55.172569},{"c":55.11,"h":55.15,"l":55.08,"n":219,"o":55.1,"t":"2026-10-14T17:40:00Z","v":7102,"vw":55.111423},{"c":55.24,"h":55.25,"l":55.1,"n":343,"o":55.13,"t":"2026-10-14T17:45:00Z","v":14097,"vw":55.193496},{"c":54.95,"h":55.21,"l":54.93,"n":467,"o":55.21,"t":"2026-10-14T17:50:00Z","v":43881,"vw":55.088778},{"c":55.08,"h":55.13,"l":54.94,"n":317,"o":54.94,"t":"2026-10-14T17:55:00Z","v":13496,"vw":55.051758},{"c":55.16,"h":55.16,"l":55.04,"n":229,"o":55.075,"t":"2026-10-14T18:00:00Z","v":12696,"vw":55.096381},{"c":55.13,"h":55.17,"l":55.075,"n":318,"o":55.13,"t":"2026-10-14T18:05:00Z","v":12908,"vw":55.118915},{"c":55.105,"h":55.13,"l":55.035,"n":333,"o":55.12,"t":"2026-10-14T18:10:00Z","v":13507,"vw":55.078588},{"c":55.32,"h":55.32,"l":55.105,"n":403,"o":55.105,"t":"2026-10-14T18:15:00Z","v":16367,"vw":55.197886},{"c":55.245,"h":55.385,"l":55.225,"n":446,"o":55.33,"t":"2026-10-14T18:20:00Z","v":20903,"vw":55.30239},{"c":55.39,"h":55.39,"l":55.22,"n":340,"o":55.245,"t":"2026-10-14T18:25:00Z","v":12926,"vw":55.29846},{"c":55.26,"h":55.36,"l":55.24,"n":197,"o":55.36,"t":"2026-10-14T18:30:00Z","v":8439,"vw":55.294987},{"c":55.25,"h":55.26,"l":55.19,"n":249,"o":55.255,"t":"2026-10-14T18:35:00Z","v":10657,"vw":55.237586},{"c":55.16,"h":55.25,"l":55.16,"n":196,"o":55.25,"t":"2026-10-14T18:40:00Z","v":7375,"vw":55.200983},{"c":55.125,"h":55.18,"l":55.11,"n":170,"o":55.18,"t":"2026-10-14T18:45:00Z","v":5681,"vw":55.1379},{"c":55.115,"h":55.17,"l":55.06,"n":311,"o":55.115,"t":"2026-10-14T18:50:00Z","v":11205,"vw":55.103647},{"c":55.025,"h":55.15,"l":55.02,"n":354,"o":55.15,"t":"2026-10-14T18:55:00Z","v":11938,"vw":55.096649},{"c":54.985,"h":55.06,"l":54.94,"n":271,"o":55.04,"t":"2026-10-14T19:00:00Z","v":9464,"vw":55.005321},{"c":55.04,"h":55.04,"l":54.985,"n":227,"o":55.02,"t":"2026-10-14T19:05:00Z","v":6216,"vw":55.021117},{"c":55.03,"h":55.08,"l":55,"n":393,"o":55.02,"t":"2026-10-14T19:10:00Z","v":13351,"vw":55.042235},{"c":55.12,"h":55.13,"l":55.01,"n":291,"o":55.01,"t":"2026-10-14T19:15:00Z","v":9523,"vw":55.081921},{"c":55.14,"h":55.15,"l":55.11,"n":259,"o":55.12,"t":"2026-10-14T19:20:00Z","v":9854,"vw":55.121792},{"c":55.205,"h":55.21,"l":55.07,"n":636,"o":55.13,"t":"2026-10-14T19:25:00Z","v":30471,"vw":55.14292},{"c":55.47,"h":55.48,"l":55.17,"n":386,"o":55.19,"t":"2026-10-14T19:30:00Z","v":14350,"vw":55.343651},{"c":55.35,"h":55.46,"l":55.35,"n":587,"o":55.46,"t":"2026-10-14T19:35:00Z","v":22127,"vw":55.390645},{"c":55.45,"h":55.45,"l":55.295,"n":507,"o":55.37,"t":"2026-10-14T19:40:00Z","v":16657,"vw":55.396987},{"c":55.515,"h":55.53,"l":55.42,"n":671,"o":55.44,"t":"2026-10-14T19:45:00Z","v":27890,"vw":55.477766},{"c":55.67,"h":55.69,"l":55.435,"n":1069,"o":55.54,"t":"2026-10-14T19:50:00Z","v":147875,"vw":55.583521},{"c":55.79,"h":55.84,"l":55.6,"n":2620,"o":55.65,"t":"2026-10-14T19:55:00Z","v":214237,"vw":55.73952},{"c":55.77,"h":55.77,"l":55.77,"n":40,"o":55.77,"t":"2026-10-14T20:00:00Z","v":328453,"vw":55.77},{"c":55.77,"h":55.77,"l":55.77,"n":1,"o":55.77,"t":"2026-10-14T20:45:00Z","v":423,"vw":55.77},{"c":56,"h":56,"l":56,"n":11,"o":56,"t":"2026-10-15T11:05:00Z","v":214,"vw":56},{"c":56.06,"h":56.06,"l":56.06,"n":7,"o":56.06,"t":"2026-10-15T13:15:00Z","v":504,"vw":56.06},{"c":57.17,"h":58,"l":55.95,"n":573,"o":55.95,"t":"2026-10-15T13:30:00Z","v":81621,"vw":57.418166},{"c":57.07,"h":57.46,"l":56.99,"n":254,"o":57.4,"t":"2026-10-15T13:35:00Z","v":14944,"vw":57.318657},{"c":57,"h":57.155,"l":57,"n":61,"o":57.155,"t":"2026-10-15T13:40:00Z","v":2950,"vw":57.094565},{"c":57.415,"h":57.415,"l":57.045,"n":245,"o":57.06,"t":"2026-10-15T13:45:00Z","v":14030,"vw":57.267451},{"c":57.3925,"h":57.54,"l":57.26,"n":402,"o":57.41,"t":"2026-10-15T13:50:00Z","v":25836,"vw":57.405589},{"c":57.39,"h":57.56,"l":57.235,"n":626,"o":57.4,"t":"2026-10-15T13:55:00Z","v":53688,"vw":57.426121},{"c":57.35,"h":57.54,"l":57.29,"n":312,"o":57.34,"t":"2026-10-15T14:00:00Z","v":16810,"vw":57.404459},{"c":57.55,"h":57.57,"l":57.4,"n":473,"o":57.41,"t":"2026-10-15T14:05:00Z","v":18910,"vw":57.509799},{"c":57.67,"h":57.76,"l":57.51,"n":565,"o":57.6,"t":"2026-10-15T14:10:00Z","v":33665,"vw":57.584835},{"c":57.37,"h":57.68,"l":57.36,"n":314,"o":57.68,"t":"2026-10-15T14:15:00Z","v":12088,"vw":57.497298},{"c":57.61,"h":57.655,"l":57.42,"n":336,"o":57.4357,"t":"2026-10-15T14:20:00Z","v":11294,"vw":57.510273},{"c":57.555,"h":57.635,"l":57.53,"n":327,"o":57.63,"t":"2026-10-15T14:25:00Z","v":18041,"vw":57.604906},{"c":57.74,"h":57.85,"l":57.535,"n":654,"o":57.535,"t":"2026-10-15T14:30:00Z","v":38401,"vw":57.692953},{"c":57.53,"h":57.72,"l":57.53,"n":251,"o":57.72,"t":"2026-10-15T14:35:00Z","v":9681,"vw":57.634242},{"c":57.41,"h":57.53,"l":57.4,"n":266,"o":57.505,"t":"2026-10-15T14:40:00Z","v":7946,"vw":57.478371},{"c":57.51,"h":57.51,"l":57.35,"n":263,"o":57.41,"t":"2026-10-15T14:45:00Z","v":9995,"vw":57.424471},{"c":57.74,"h":57.77,"l":57.585,"n":306,"o":57.63,"t":"2026-10-15T14:50:00Z","v":12155,"vw":57.698719},{"c":57.765,"h":57.88,"l":57.73,"n":338,"o":57.746,"t":"2026-10-15T14:55:00Z","v":12383,"vw":57.774778},{"c":57.91,"h":57.96,"l":57.79,"n":311,"o":57.81,"t":"2026-10-15T15:00:00Z","v":9054,"vw":57.888603},{"c":58.05,"h":58.09,"l":57.97,"n":336,"o":57.97,"t":"2026-10-15T15:05:00Z","v":25209,"vw":58.021442},{"c":58.04,"h":58.1,"l":57.98,"n":233,"o":58.05,"t":"2026-10-15T15:10:00Z","v":7062,"vw":58.03513},{"c":58.12,"h":58.17,"l":58.005,"n":293,"o":58.07,"t":"2026-10-15T15:15:00Z","v":8989,"vw":58.081038},{"c":58.18,"h":58.19,"l":58.08,"n":234,"o":58.13,"t":"2026-10-15T15:20:00Z","v":7801,"vw":58.135836},{"c":58.24,"h":58.315,"l":58.12,"n":360,"o":58.14,"t":"2026-10-15T15:25:00Z","v":14694,"vw":58.238366},{"c":58.2288,"h":58.27,"l":58.155,"n":361,"o":58.265,"t":"2026-10-15T15:30:00Z","v":12306,"vw":58.221401},{"c":58.13,"h":58.25,"l":58.01,"n":358,"o":58.25,"t":"2026-10-15T15:35:00Z","v":14061,"vw":58.144653},{"c":58.09,"h":58.2,"l":58.075,"n":263,"o":58.135,"t":"2026-10-15T15:40:00Z","v":11143,"vw":58.123475},{"c":57.97,"h":58.11,"l":57.96,"n":236,"o":58.07,"t":"2026-10-15T15:45:00Z","v":8367,"vw":58.016086},{"c":57.91,"h":57.94,"l":57.8,"n":217,"o":57.94,"t":"2026-10-15T15:50:00Z","v":5850,"vw":57.883297},{"c":57.82,"h":57.95,"l":57.79,"n":286,"o":57.94,"t":"2026-10-15T15:55:00Z","v":14553,"vw":57.876245},{"c":57.775,"h":57.82,"l":57.66,"n":232,"o":57.82,"t":"2026-10-15T16:00:00Z","v":9337,"vw":57.727439},{"c":57.7799,"h":57.7799,"l":57.665,"n":275,"o":57.765,"t":"2026-10-15T16:05:00Z","v":11121,"vw":57.722708},{"c":57.615,"h":57.83,"l":57.59,"n":364,"o":57.78,"t":"2026-10-15T16:10:00Z","v":17193,"vw":57.747144},{"c":57.54,"h":57.75,"l":57.5155,"n":463,"o":57.615,"t":"2026-10-15T16:15:00Z","v":23340,"vw":57.662781},{"c":57.72,"h":57.72,"l":57.555,"n":465,"o":57.56,"t":"2026-10-15T16:20:00Z","v":24664,"vw":57.654447},{"c":57.63,"h":57.78,"l":57.61,"n":384,"o":57.74,"t":"2026-10-15T16:25:00Z","v":24754,"vw":57.685597},{"c":57.6,"h":57.68,"l":57.585,"n":373,"o":57.63,"t":"2026-10-15T16:30:00Z","v":13353,"vw":57.629954},{"c":57.72,"h":57.74,"l":57.58,"n":309,"o":57.58,"t":"2026-10-15T16:35:00Z","v":18956,"vw":57.66894},{"c":57.825,"h":57.89,"l":57.74,"n":151,"o":57.74,"t":"2026-10-15T16:40:00Z","v":23374,"vw":57.780041},{"c":57.75,"h":57.82,"l":57.73,"n":378,"o":57.8,"t":"2026-10-15T16:45:00Z","v":35308,"vw":57.79095},{"c":57.7,"h":57.7954,"l":57.645,"n":228,"o":57.75,"t":"2026-10-15T16:50:00Z","v":10949,"vw":57.724447},{"c":57.77,"h":57.77,"l":57.74,"n":81,"o":57.74,"t":"2026-10-15T16:55:00Z","v":1829,"vw":57.762},{"c":58.255,"h":58.29,"l":58.25,"n":116,"o":58.29,"t":"2026-10-15T18:10:00Z","v":3862,"vw":58.263125},{"c":58.28,"h":58.3,"l":58.24,"n":303,"o":58.27,"t":"2026-10-15T18:15:00Z","v":18183,"vw":58.273997},{"c":58.14,"h":58.31,"l":58.14,"n":358,"o":58.31,"t":"2026-10-15T18:20:00Z","v":13472,"vw":58.223141},{"c":58.06,"h":58.17,"l":58.04,"n":357,"o":58.17,"t":"2026-10-15T18:25:00Z","v":18554,"vw":58.089611},{"c":58.15,"h":58.15,"l":58.06,"n":244,"o":58.08,"t":"2026-10-15T18:30:00Z","v":7999,"vw":58.099553},{"c":58.2,"h":58.22,"l":58.13,"n":217,"o":58.13,"t":"2026-10-15T18:35:00Z","v":7083,"vw":58.183971},{"c":58.09,"h":58.24,"l":58.09,"n":432,"o":58.2,"t":"2026-10-15T18:40:00Z","v":18144,"vw":58.188034},{"c":58.135,"h":58.14,"l":58.045,"n":385,"o":58.08,"t":"2026-10-15T18:45:00Z","v":12440,"vw":58.089672},{"c":58.1,"h":58.19,"l":58.065,"n":308,"o":58.16,"t":"2026-10-15T18:50:00Z","v":18281,"vw":58.126368},{"c":58.15,"h":58.16,"l":58.0501,"n":323,"o":58.08,"t":"2026-10-15T18:55:00Z","v":12660,"vw":58.127859},{"c":58.28,"h":58.28,"l":58.15,"n":288,"o":58.15,"t":"2026-10-15T19:00:00Z","v":12931,"vw":58.225469},{"c":58.355,"h":58.38,"l":58.29,"n":326,"o":58.29,"t":"2026-10-15T19:05:00Z","v":16669,"vw":58.34748},{"c":58.3,"h":58.36,"l":58.29,"n":305,"o":58.36,"t":"2026-10-15T19:10:00Z","v":17362,"vw":58.326789},{"c":58.3,"h":58.35,"l":58.29,"n":294,"o":58.32,"t":"2026-10-15T19:15:00Z","v":12677,"vw":58.320415},{"c":58.32,"h":58.425,"l":58.31,"n":408,"o":58.31,"t":"2026-10-15T19:20:00Z","v":20735,"vw":58.377841},{"c":58.32,"h":58.395,"l":58.32,"n":453,"o":58.35,"t":"2026-10-15T19:25:00Z","v":20555,"vw":58.365631},{"c":58.4,"h":58.44,"l":58.32,"n":478,"o":58.32,"t":"2026-10-15T19:30:00Z","v":27239,"vw":58.394957},{"c":58.22,"h":58.39,"l":58.21,"n":410,"o":58.39,"t":"2026-10-15T19:35:00Z","v":20143,"vw":58.302577},{"c":58.23,"h":58.26,"l":58.17,"n":525,"o":58.21,"t":"2026-10-15T19:40:00Z","v":28084,"vw":58.225344},{"c":58.25,"h":58.305,"l":58.195,"n":601,"o":58.22,"t":"2026-10-15T19:45:00Z","v":35857,"vw":58.250777},{"c":58.31,"h":58.4,"l":58.155,"n":913,"o":58.235,"t":"2026-10-15T19:50:00Z","v":55184,"vw":58.277902},{"c":58.46,"h":58.5,"l":58.29,"n":2375,"o":58.3,"t":"2026-10-15T19:55:00Z","v":184581,"vw":58.459202},{"c":58.47,"h":58.47,"l":58.47,"n":43,"o":58.47,"t":"2026-10-15T20:00:00Z","v":233807,"vw":58.47},{"c":58.47,"h":58.47,"l":58.47,"n":2,"o":58.47,"t":"2026-10-15T20:40:00Z","v":5092,"vw":58.47},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-15T20:55:00Z","v":1451,"vw":58}],"history":[{"c":53.63,"h":54.36,"l":53.08,"n":20016,"o":54.27,"t":"2024-10-14T04:00:00Z","v":1359025,"vw":53.455074},{"c":54.9,"h":55.43,"l":53.17,"n":24758,"o":53.17,"t":"2024-10-15T04:00:00Z","v":1565347,"vw":54.844978},{"c":55.75,"h":55.99,"l":54.78,"n":20081,"o":55.32,"t":"2024-10-16T04:00:00Z","v":1119590,"vw":55.549635},{"c":55.38,"h":55.89,"l":54.97,"n":14707,"o":55.89,"t":"2024-10-17T04:00:00Z","v":910191,"vw":55.35021},{"c":56.09,"h":56.405,"l":55.1495,"n":13560,"o":55.82,"t":"2024-10-18T04:00:00Z","v":702666,"vw":56.017938},{"c":54.7,"h":56.15,"l":54.25,"n":16437,"o":56.11,"t":"2024-10-21T04:00:00Z","v":920771,"vw":54.890781},{"c":54.21,"h":54.93,"l":53.72,"n":14390,"o":54.53,"t":"2024-10-22T04:00:00Z","v":811475,"vw":54.374188},{"c":53.27,"h":53.86,"l":52.8,"n":14491,"o":53.7,"t":"2024-10-23T04:00:00Z","v":659142,"vw":53.272929},{"c":53.54,"h":54.07,"l":52.95,"n":15354,"o":53.27,"t":"2024-10-24T04:00:00Z","v":738828,"vw":53.420013},{"c":52.55,"h":54.055,"l":52.13,"n":15707,"o":53.62,"t":"2024-10-25T04:00:00Z","v":769902,"vw":52.721321},{"c":52.34,"h":53.28,"l":52.01,"n":15056,"o":52.61,"t":"2024-10-28T04:00:00Z","v":800007,"vw":52.45289},{"c":52.165,"h":52.67,"l":50.88,"n":16896,"o":51.67,"t":"2024-10-29T04:00:00Z","v":916040,"vw":52.120138},{"c":51.31,"h":52.665,"l":51.26,"n":16292,"o":51.9,"t":"2024-10-30T04:00:00Z","v":796990,"vw":51.720584},{"c":50.86,"h":51.76,"l":50.45,"n":21362,"o":51.01,"t":"2024-10-31T04:00:00Z","v":1292946,"vw":51.09334},{"c":50.67,"h":51.5,"l":50.36,"n":17731,"o":50.98,"t":"2024-11-01T04:00:00Z","v":909566,"vw":50.631115},{"c":52.69,"h":52.9,"l":50.55,"n":23166,"o":50.62,"t":"2024-11-04T05:00:00Z","v":1178073,"vw":52.507777},{"c":53.3,"h":53.48,"l":52.345,"n":21168,"o":52.58,"t":"2024-11-05T05:00:00Z","v":1284752,"vw":53.18485},{"c":51.23,"h":55.73,"l":49.8128,"n":50921,"o":55.49,"t":"2024-11-06T05:00:00Z","v":3023076,"vw":51.207079},{"c":52.02,"h":53.09,"l":51.25,"n":27165,"o":51.53,"t":"2024-11-07T05:00:00Z","v":1417568,"vw":52.125243},{"c":51.38,"h":52.44,"l":51.26,"n":23664,"o":51.86,"t":"2024-11-08T05:00:00Z","v":1235351,"vw":51.606702},{"c":50.73,"h":51.74,"l":50.34,"n":26651,"o":51.74,"t":"2024-11-11T05:00:00Z","v":1851679,"vw":50.694756},{"c":50,"h":51.275,"l":49.92,"n":18819,"o":50.53,"t":"2024-11-12T05:00:00Z","v":1157281,"vw":50.398585},{"c":49.44,"h":50.7007,"l":49.4,"n":21031,"o":50.15,"t":"2024-11-13T05:00:00Z","v":936261,"vw":49.732429},{"c":49.29,"h":50.16,"l":48.8,"n":18396,"o":49.36,"t":"2024-11-14T05:00:00Z","v":945056,"vw":49.446067},{"c":47.8,"h":49.98,"l":47.75,"n":23003,"o":49.5,"t":"2024-11-15T05:00:00Z","v":1074181,"vw":48.27564},{"c":46.6,"h":48.02,"l":46.292,"n":27975,"o":47.78,"t":"2024-11-18T05:00:00Z","v":2060894,"vw":46.798052},{"c":46.03,"h":46.35,"l":44.73,"n":31621,"o":45.26,"t":"2024-11-19T05:00:00Z","v":2426440,"vw":45.882039},{"c":45.26,"h":46.43,"l":44.79,"n":32840,"o":45.2,"t":"2024-11-20T05:00:00Z","v":2018471,"vw":45.298118},{"c":45.79,"h":45.85,"l":44.78,"n":25523,"o":45.33,"t":"2024-11-21T05:00:00Z","v":1575854,"vw":45.477832},{"c":46.64,"h":47.25,"l":46.11,"n":21360,"o":46.11,"t":"2024-11-22T05:00:00Z","v":1520267,"vw":46.629132},{"c":49.44,"h":50.6,"l":47.625,"n":28152,"o":47.83,"t":"2024-11-25T05:00:00Z","v":2098194,"vw":49.5295},{"c":48.01,"h":49.86,"l":47.81,"n":30008,"o":49.21,"t":"2024-11-26T05:00:00Z","v":1943118,"vw":48.257101},{"c":48.85,"h":49.26,"l":47.89,"n":20950,"o":48.81,"t":"2024-11-27T05:00:00Z","v":1159815,"vw":48.731494},{"c":49.25,"h":49.71,"l":48.77,"n":12091,"o":49.52,"t":"2024-11-29T05:00:00Z","v":875839,"vw":49.257341},{"c":50.56,"h":51.03,"l":48.37,"n":31911,"o":49.5,"t":"2024-12-02T05:00:00Z","v":1939856,"vw":50.407073},{"c":49.96,"h":50.94,"l":49.65,"n":22339,"o":50.88,"t":"2024-12-03T05:00:00Z","v":1282103,"vw":50.086991},{"c":49.45,"h":50.35,"l":48.96,"n":24746,"o":49.55,"t":"2024-12-04T05:00:00Z","v":1443459,"vw":49.660671},{"c":49.3,"h":52.21,"l":49.11,"n":28157,"o":52.21,"t":"2024-12-05T05:00:00Z","v":1712431,"vw":49.735182},{"c":50.4,"h":51.6559,"l":49.8201,"n":29104,"o":50.29,"t":"2024-12-06T05:00:00Z","v":1982786,"vw":50.438523},{"c":50.41,"h":51.7382,"l":49.75,"n":50673,"o":51.15,"t":"2024-12-09T05:00:00Z","v":3636998,"vw":50.394464},{"c":52.58,"h":53.14,"l":49.55,"n":54831,"o":50.5,"t":"2024-12-10T05:00:00Z","v":4172554,"vw":52.16397},{"c":54.52,"h":56.15,"l":52.02,"n":42757,"o":52.48,"t":"2024-12-11T05:00:00Z","v":2876742,"vw":54.885536},{"c":53.3,"h":54.775,"l":53.16,"n":30756,"o":54.18,"t":"2024-12-12T05:00:00Z","v":2294680,"vw":53.730279},{"c":54.31,"h":54.66,"l":53,"n":26468,"o":53.09,"t":"2024-12-13T05:00:00Z","v":1548123,"vw":53.994095},{"c":54.98,"h":55.99,"l":53.82,"n":24198,"o":54.27,"t":"2024-12-16T05:00:00Z","v":1639659,"vw":55.125328},{"c":56.01,"h":56.43,"l":53.53,"n":35985,"o":54.91,"t":"2024-12-17T05:00:00Z","v":2386119,"vw":55.476224},{"c":55.95,"h":58.63,"l":55.92,"n":42824,"o":56.85,"t":"2024-12-18T05:00:00Z","v":3122115,"vw":57.153274},{"c":55.59,"h":57.2099,"l":54.75,"n":28743,"o":56.56,"t":"2024-12-19T05:00:00Z","v":1847190,"vw":55.522921},{"c":55.64,"h":56.8,"l":54.8,"n":28334,"o":55.02,"t":"2024-12-20T05:00:00Z","v":3131828,"vw":55.686515},{"c":57.2,"h":57.26,"l":55.375,"n":20450,"o":55.64,"t":"2024-12-23T05:00:00Z","v":1163089,"vw":56.686148},{"c":58.2,"h":58.28,"l":56.87,"n":15349,"o":57.48,"t":"2024-12-24T05:00:00Z","v":915786,"vw":57.744981},{"c":61.17,"h":61.25,"l":58.49,"n":30850,"o":58.57,"t":"2024-12-26T05:00:00Z","v":1983395,"vw":60.510203},{"c":60.05,"h":61.08,"l":59.91,"n":20937,"o":60.88,"t":"2024-12-27T05:00:00Z","v":1206236,"vw":60.20223},{"c":57.92,"h":59.14,"l":57.14,"n":31355,"o":58.99,"t":"2024-12-30T05:00:00Z","v":1942758,"vw":58.033658},{"c":57.53,"h":58.85,"l":57.47,"n":17377,"o":58.47,"t":"2024-12-31T05:00:00Z","v":1026038,"vw":57.788305},{"c":56.54,"h":58.83,"l":56.335,"n":26452,"o":58.35,"t":"2025-01-02T05:00:00Z","v":1670661,"vw":56.942884},{"c":56.86,"h":57.57,"l":56.035,"n":21896,"o":56.94,"t":"2025-01-03T05:00:00Z","v":1131965,"vw":56.947518},{"c":56.6,"h":57.88,"l":55.96,"n":23851,"o":57.14,"t":"2025-01-06T05:00:00Z","v":1716422,"vw":56.848978},{"c":57.57,"h":58.73,"l":57.01,"n":25808,"o":57.3,"t":"2025-01-07T05:00:00Z","v":1695249,"vw":57.644625},{"c":58.86,"h":59.25,"l":56.81,"n":25476,"o":56.81,"t":"2025-01-08T05:00:00Z","v":1822045,"vw":58.537025},{"c":57.7,"h":59.12,"l":57.645,"n":25732,"o":58.06,"t":"2025-01-10T05:00:00Z","v":1575441,"vw":57.920583},{"c":55.48,"h":57.345,"l":55.16,"n":30512,"o":57.21,"t":"2025-01-13T05:00:00Z","v":1917559,"vw":55.759662},{"c":52.39,"h":56.1,"l":52.08,"n":31139,"o":55.76,"t":"2025-01-14T05:00:00Z","v":2092007,"vw":52.964971},{"c":52.36,"h":53.86,"l":51.51,"n":30932,"o":53.84,"t":"2025-01-15T05:00:00Z","v":2110255,"vw":52.329027},{"c":52.46,"h":52.59,"l":51.65,"n":27199,"o":52.26,"t":"2025-01-16T05:00:00Z","v":1868541,"vw":52.319365},{"c":52.58,"h":53.71,"l":52.41,"n":20153,"o":53.04,"t":"2025-01-17T05:00:00Z","v":1196272,"vw":52.879429},{"c":55.565,"h":55.8152,"l":53.13,"n":27015,"o":53.37,"t":"2025-01-21T05:00:00Z","v":1840539,"vw":55.191387},{"c":54.745,"h":55.85,"l":54.38,"n":23621,"o":55.32,"t":"2025-01-22T05:00:00Z","v":1162310,"vw":54.830679},{"c":55.46,"h":56.155,"l":54.54,"n":20720,"o":54.54,"t":"2025-01-23T05:00:00Z","v":1212975,"vw":55.502683},{"c":56.34,"h":57.04,"l":55.25,"n":22062,"o":55.25,"t":"2025-01-24T05:00:00Z","v":1160852,"vw":56.405725},{"c":55.82,"h":57.16,"l":55.07,"n":22234,"o":56.21,"t":"2025-01-27T05:00:00Z","v":1182725,"vw":55.85917},{"c":55.22,"h":56.32,"l":54.875,"n":17912,"o":55.73,"t":"2025-01-28T05:00:00Z","v":945818,"vw":55.454097},{"c":53.97,"h":55.5,"l":53.795,"n":22632,"o":55.12,"t":"2025-01-29T05:00:00Z","v":1319883,"vw":54.222551},{"c":54.68,"h":55.16,"l":54.1,"n":15204,"o":54.1,"t":"2025-01-30T05:00:00Z","v":934600,"vw":54.657024},{"c":52.31,"h":54.8,"l":51.9,"n":27807,"o":54.33,"t":"2025-01-31T05:00:00Z","v":1846888,"vw":52.666237},{"c":50.93,"h":51.29,"l":49.53,"n":30009,"o":50.84,"t":"2025-02-03T05:00:00Z","v":1817856,"vw":50.707684},{"c":51.21,"h":51.925,"l":50.65,"n":20478,"o":50.91,"t":"2025-02-04T05:00:00Z","v":1062396,"vw":51.343879},{"c":51.98,"h":52.03,"l":51,"n":15583,"o":51.36,"t":"2025-02-05T05:00:00Z","v":900469,"vw":51.63415},{"c":51.9,"h":52.85,"l":51.78,"n":16580,"o":52.27,"t":"2025-02-06T05:00:00Z","v":963855,"vw":52.082828},{"c":50.46,"h":52.6885,"l":50.14,"n":20681,"o":51.64,"t":"2025-02-07T05:00:00Z","v":1159734,"vw":50.84361},{"c":52.86,"h":53.02,"l":50.45,"n":33280,"o":50.85,"t":"2025-02-10T05:00:00Z","v":2237749,"vw":52.572927},{"c":53.06,"h":54.79,"l":52.211,"n":24755,"o":52.33,"t":"2025-02-11T05:00:00Z","v":1833334,"vw":53.631489},{"c":52.63,"h":52.89,"l":51.13,"n":20063,"o":52.46,"t":"2025-02-12T05:00:00Z","v":1065622,"vw":52.244878},{"c":53.62,"h":54.2,"l":52.78,"n":16995,"o":53,"t":"2025-02-13T05:00:00Z","v":901401,"vw":53.759913},{"c":53.56,"h":54.46,"l":53.42,"n":17493,"o":54.09,"t":"2025-02-14T05:00:00Z","v":888430,"vw":53.732495},{"c":52.69,"h":53.965,"l":51.44,"n":22666,"o":53.59,"t":"2025-02-18T05:00:00Z","v":1309986,"vw":52.326017},{"c":51.48,"h":51.985,"l":50.91,"n":19556,"o":51.93,"t":"2025-02-19T05:00:00Z","v":1224278,"vw":51.448962},{"c":51.51,"h":52,"l":50.9,"n":17144,"o":51.29,"t":"2025-02-20T05:00:00Z","v":937184,"vw":51.479989},{"c":50.84,"h":52.26,"l":50.435,"n":21971,"o":52.26,"t":"2025-02-21T05:00:00Z","v":1278181,"vw":51.004995},{"c":50.57,"h":51.89,"l":49.96,"n":28825,"o":51.47,"t":"2025-02-24T05:00:00Z","v":1629885,"vw":50.908054},{"c":51.17,"h":52.35,"l":50.57,"n":26299,"o":50.57,"t":"2025-02-25T05:00:00Z","v":1652502,"vw":51.483023},{"c":50.76,"h":52.24,"l":50.58,"n":20357,"o":51.71,"t":"2025-02-26T05:00:00Z","v":1092314,"vw":51.010344},{"c":49.92,"h":50.77,"l":49.71,"n":20877,"o":50.35,"t":"2025-02-27T05:00:00Z","v":894113,"vw":50.145764},{"c":49.59,"h":50.72,"l":48.61,"n":31633,"o":49.82,"t":"2025-02-28T05:00:00Z","v":2041995,"vw":49.500522},{"c":48.54,"h":51.31,"l":47.99,"n":31588,"o":49.71,"t":"2025-03-03T05:00:00Z","v":1737175,"vw":49.483724},{"c":47.33,"h":48.22,"l":46.29,"n":35481,"o":47.49,"t":"2025-03-04T05:00:00Z","v":2204587,"vw":47.411024},{"c":48,"h":48.21,"l":46.99,"n":25533,"o":47.58,"t":"2025-03-05T05:00:00Z","v":1555898,"vw":47.74725},{"c":48.79,"h":49.475,"l":47.19,"n":28061,"o":47.38,"t":"2025-03-06T05:00:00Z","v":2252259,"vw":48.76131},{"c":49.24,"h":49.41,"l":47.66,"n":28054,"o":49.32,"t":"2025-03-07T05:00:00Z","v":1840594,"vw":48.826127},{"c":50.56,"h":51.27,"l":48.63,"n":44104,"o":49.06,"t":"2025-03-10T04:00:00Z","v":2927371,"vw":50.503986},{"c":46.78,"h":50.67,"l":46.545,"n":31453,"o":50.22,"t":"2025-03-11T04:00:00Z","v":1982705,"vw":47.42845},{"c":44.87,"h":47.1699,"l":44.5,"n":35131,"o":46.86,"t":"2025-03-12T04:00:00Z","v":2196110,"vw":45.062948},{"c":43.82,"h":45.57,"l":43.16,"n":29974,"o":45.03,"t":"2025-03-13T04:00:00Z","v":1966661,"vw":43.898808},{"c":45.1,"h":45.24,"l":43.95,"n":26597,"o":44.31,"t":"2025-03-14T04:00:00Z","v":1463030,"vw":44.860773},{"c":46.72,"h":46.77,"l":44.77,"n":28693,"o":44.77,"t":"2025-03-17T04:00:00Z","v":1806134,"vw":46.14306},{"c":46.39,"h":46.97,"l":45.74,"n":25533,"o":46.38,"t":"2025-03-18T04:00:00Z","v":1657260,"vw":46.376655},{"c":47.57,"h":47.63,"l":46.625,"n":42338,"o":46.83,"t":"2025-03-19T04:00:00Z","v":2694458,"vw":47.344241},{"c":47.42,"h":48.85,"l":46.13,"n":51851,"o":47.92,"t":"2025-03-20T04:00:00Z","v":3999702,"vw":47.633815},{"c":47.23,"h":48.295,"l":46.24,"n":37646,"o":47.03,"t":"2025-03-21T04:00:00Z","v":4851443,"vw":47.268598},{"c":49.77,"h":49.87,"l":47.4765,"n":28688,"o":48.3,"t":"2025-03-24T04:00:00Z","v":1749408,"vw":49.251755},{"c":50.03,"h":50.58,"l":49.35,"n":27297,"o":49.57,"t":"2025-03-25T04:00:00Z","v":2066871,"vw":49.944203},{"c":48.98,"h":49.94,"l":48.405,"n":23907,"o":49.94,"t":"2025-03-26T04:00:00Z","v":1454547,"vw":48.899733},{"c":48.29,"h":49.25,"l":47.99,"n":21018,"o":48.79,"t":"2025-03-27T04:00:00Z","v":1257684,"vw":48.462655},{"c":46.07,"h":47.97,"l":45.6,"n":24680,"o":47.85,"t":"2025-03-28T04:00:00Z","v":1475210,"vw":46.188222},{"c":45.61,"h":45.98,"l":44.13,"n":32933,"o":45.05,"t":"2025-03-31T04:00:00Z","v":2221997,"vw":45.227181},{"c":46.6,"h":47.03,"l":45.605,"n":23970,"o":45.65,"t":"2025-04-01T04:00:00Z","v":1430168,"vw":46.531447},{"c":47.63,"h":47.9,"l":45.6091,"n":20989,"o":45.77,"t":"2025-04-02T04:00:00Z","v":1178277,"vw":47.341808},{"c":39.2,"h":44.72,"l":38.88,"n":57207,"o":44.72,"t":"2025-04-03T04:00:00Z","v":3665403,"vw":39.804418},{"c":37.6,"h":39.4699,"l":35.64,"n":52884,"o":37.25,"t":"2025-04-04T04:00:00Z","v":4163849,"vw":37.634073},{"c":36.39,"h":38.53,"l":34.08,"n":49879,"o":35.2,"t":"2025-04-07T04:00:00Z","v":3692722,"vw":36.245053},{"c":34.1,"h":38.6263,"l":33.79,"n":34243,"o":38.06,"t":"2025-04-08T04:00:00Z","v":2808393,"vw":35.376529},{"c":39.91,"h":40.9,"l":33.34,"n":48661,"o":33.84,"t":"2025-04-09T04:00:00Z","v":3596311,"vw":38.482449},{"c":37.72,"h":39.66,"l":36.83,"n":27498,"o":38.63,"t":"2025-04-10T04:00:00Z","v":1590047,"vw":37.798464},{"c":36.57,"h":37.82,"l":34.77,"n":28049,"o":37.42,"t":"2025-04-11T04:00:00Z","v":1923191,"vw":36.140464},{"c":37.25,"h":37.89,"l":36.21,"n":27389,"o":37.61,"t":"2025-04-14T04:00:00Z","v":1563687,"vw":37.165963},{"c":36.77,"h":38,"l":36.48,"n":22456,"o":37.23,"t":"2025-04-15T04:00:00Z","v":1393198,"vw":36.96577},{"c":36.65,"h":37.36,"l":36.14,"n":26406,"o":36.74,"t":"2025-04-16T04:00:00Z","v":1711498,"vw":36.589072},{"c":37.85,"h":37.99,"l":36.7646,"n":21857,"o":36.84,"t":"2025-04-17T04:00:00Z","v":1580846,"vw":37.593748},{"c":36.78,"h":37.7398,"l":36.06,"n":20543,"o":37.6,"t":"2025-04-21T04:00:00Z","v":1800936,"vw":36.624128},{"c":36.88,"h":37.64,"l":36.36,"n":25695,"o":37.11,"t":"2025-04-22T04:00:00Z","v":1848581,"vw":36.888141},{"c":37.61,"h":39.7995,"l":37.36,"n":29748,"o":38.35,"t":"2025-04-23T04:00:00Z","v":2357538,"vw":38.092776},{"c":38.05,"h":38.37,"l":36.995,"n":19090,"o":37.71,"t":"2025-04-24T04:00:00Z","v":1064899,"vw":37.925363},{"c":38.21,"h":38.49,"l":37.61,"n":18312,"o":37.84,"t":"2025-04-25T04:00:00Z","v":1019112,"vw":38.069693},{"c":38.06,"h":38.97,"l":37.66,"n":22417,"o":38.25,"t":"2025-04-28T04:00:00Z","v":1265055,"vw":38.056768},{"c":38,"h":38.17,"l":37.3,"n":17612,"o":37.71,"t":"2025-04-29T04:00:00Z","v":1105178,"vw":37.945695},{"c":37.68,"h":37.77,"l":35.95,"n":22193,"o":36.75,"t":"2025-04-30T04:00:00Z","v":1242967,"vw":37.233998},{"c":37.59,"h":38.25,"l":37.245,"n":19442,"o":37.65,"t":"2025-05-01T04:00:00Z","v":1122479,"vw":37.755464},{"c":39.09,"h":39.71,"l":38.18,"n":21222,"o":38.71,"t":"2025-05-02T04:00:00Z","v":1150346,"vw":39.113615},{"c":37.8,"h":39.05,"l":37.78,"n":20178,"o":38.79,"t":"2025-05-05T04:00:00Z","v":1273330,"vw":38.178281},{"c":37.68,"h":37.96,"l":37.005,"n":18441,"o":37.24,"t":"2025-05-06T04:00:00Z","v":1178837,"vw":37.543102},{"c":38.88,"h":39.05,"l":37.96,"n":22187,"o":38.09,"t":"2025-05-07T04:00:00Z","v":1367653,"vw":38.698477},{"c":40.26,"h":40.37,"l":39.245,"n":22239,"o":39.46,"t":"2025-05-08T04:00:00Z","v":1326523,"vw":40.074381},{"c":39.22,"h":40.16,"l":39.14,"n":19628,"o":40.11,"t":"2025-05-09T04:00:00Z","v":1236796,"vw":39.430888},{"c":46.39,"h":46.48,"l":43.53,"n":58692,"o":43.92,"t":"2025-05-12T04:00:00Z","v":3835501,"vw":45.469392},{"c":46.54,"h":47.615,"l":46.21,"n":28620,"o":46.48,"t":"2025-05-13T04:00:00Z","v":1670932,"vw":46.863442},{"c":45.87,"h":47.21,"l":45.86,"n":27015,"o":46.28,"t":"2025-05-14T04:00:00Z","v":1820369,"vw":46.353244},{"c":45.49,"h":46.37,"l":44.625,"n":22041,"o":45.51,"t":"2025-05-15T04:00:00Z","v":1281175,"vw":45.707771},{"c":45.23,"h":45.86,"l":45.13,"n":22492,"o":45.5,"t":"2025-05-16T04:00:00Z","v":1346302,"vw":45.486275},{"c":45.14,"h":45.4499,"l":43.5,"n":22453,"o":44.08,"t":"2025-05-19T04:00:00Z","v":1273537,"vw":45.082824},{"c":44.66,"h":45.6,"l":44.35,"n":20249,"o":45.04,"t":"2025-05-20T04:00:00Z","v":1124555,"vw":44.839836},{"c":42.39,"h":43.81,"l":42.205,"n":22695,"o":43.3,"t":"2025-05-21T04:00:00Z","v":1243978,"vw":42.853931},{"c":41.98,"h":42.265,"l":41.61,"n":23109,"o":42.23,"t":"2025-05-22T04:00:00Z","v":1172376,"vw":42.026516},{"c":40.65,"h":41.61,"l":40.35,"n":23173,"o":40.4,"t":"2025-05-23T04:00:00Z","v":1264821,"vw":40.95218},{"c":40.92,"h":41.53,"l":40.11,"n":40483,"o":41.47,"t":"2025-05-27T04:00:00Z","v":2251109,"vw":40.701434},{"c":40.97,"h":41.513,"l":40.78,"n":22766,"o":41.4,"t":"2025-05-28T04:00:00Z","v":1553929,"vw":41.031302},{"c":41.2,"h":41.85,"l":40.4321,"n":21323,"o":41.81,"t":"2025-05-29T04:00:00Z","v":1205158,"vw":41.050319},{"c":40.91,"h":41.44,"l":40.265,"n":21386,"o":40.67,"t":"2025-05-30T04:00:00Z","v":1313466,"vw":41.002663},{"c":40.45,"h":40.74,"l":39.87,"n":19686,"o":40.64,"t":"2025-06-02T04:00:00Z","v":1262300,"vw":40.413695},{"c":42.76,"h":42.785,"l":40.37,"n":23216,"o":40.77,"t":"2025-06-03T04:00:00Z","v":1394227,"vw":42.374009},{"c":42.8,"h":43.21,"l":42.41,"n":21799,"o":42.7,"t":"2025-06-04T04:00:00Z","v":1224256,"vw":42.851333},{"c":42.9,"h":43.62,"l":42.54,"n":26721,"o":42.85,"t":"2025-06-05T04:00:00Z","v":1505333,"vw":43.047324},{"c":43.46,"h":43.74,"l":42.52,"n":23928,"o":43.41,"t":"2025-06-06T04:00:00Z","v":1388732,"vw":43.190811},{"c":44.37,"h":44.99,"l":43.55,"n":44241,"o":44.47,"t":"2025-06-09T04:00:00Z","v":2893997,"vw":44.472755},{"c":44.6,"h":48.18,"l":44.02,"n":60467,"o":46.62,"t":"2025-06-10T04:00:00Z","v":4258525,"vw":45.205925},{"c":45.22,"h":47.14,"l":44.78,"n":43892,"o":44.78,"t":"2025-06-11T04:00:00Z","v":2565555,"vw":45.864851},{"c":45.9,"h":45.985,"l":44,"n":26546,"o":44.89,"t":"2025-06-12T04:00:00Z","v":1516559,"vw":45.614182},{"c":43.55,"h":45.7,"l":43.2158,"n":33509,"o":45.23,"t":"2025-06-13T04:00:00Z","v":1993429,"vw":44.178949},{"c":46.69,"h":46.82,"l":44.305,"n":30416,"o":44.8,"t":"2025-06-16T04:00:00Z","v":1861768,"vw":46.252008},{"c":44.9,"h":46.385,"l":44.66,"n":24490,"o":45.8,"t":"2025-06-17T04:00:00Z","v":1627669,"vw":45.258666},{"c":44.12,"h":45.29,"l":43.905,"n":19285,"o":44.41,"t":"2025-06-18T04:00:00Z","v":1179439,"vw":44.295188},{"c":44,"h":44.715,"l":43.57,"n":24874,"o":44.54,"t":"2025-06-20T04:00:00Z","v":2873472,"vw":44.011996},{"c":44.01,"h":44.15,"l":42.52,"n":26369,"o":43.66,"t":"2025-06-23T04:00:00Z","v":1688024,"vw":43.69036},{"c":44.31,"h":45,"l":43.78,"n":20209,"o":45,"t":"2025-06-24T04:00:00Z","v":1192526,"vw":44.327099},{"c":44.47,"h":44.7,"l":43.4,"n":20313,"o":44.1,"t":"2025-06-25T04:00:00Z","v":1201606,"vw":44.318633},{"c":45.7,"h":45.81,"l":44.48,"n":20331,"o":44.48,"t":"2025-06-26T04:00:00Z","v":1235322,"vw":45.464357},{"c":46.51,"h":47.25,"l":45.92,"n":21924,"o":46.55,"t":"2025-06-27T04:00:00Z","v":2163519,"vw":46.617528},{"c":44.81,"h":46.46,"l":44.55,"n":25067,"o":46.46,"t":"2025-06-30T04:00:00Z","v":1841545,"vw":44.928501},{"c":47.16,"h":48.14,"l":44.0991,"n":29305,"o":44.64,"t":"2025-07-01T04:00:00Z","v":1644551,"vw":46.829253},{"c":47.41,"h":47.86,"l":46.2501,"n":22910,"o":47.35,"t":"2025-07-02T04:00:00Z","v":1248589,"vw":47.31578},{"c":47.25,"h":47.83,"l":47,"n":12273,"o":47.49,"t":"2025-07-03T04:00:00Z","v":577470,"vw":47.340403},{"c":47.8,"h":47.82,"l":46.775,"n":22502,"o":47,"t":"2025-07-07T04:00:00Z","v":1239723,"vw":47.493906},{"c":49.16,"h":49.34,"l":47.53,"n":26499,"o":48,"t":"2025-07-08T04:00:00Z","v":1542363,"vw":48.905083},{"c":50.19,"h":50.33,"l":49.03,"n":24567,"o":49.03,"t":"2025-07-09T04:00:00Z","v":1454399,"vw":50.014462},{"c":51.88,"h":52.465,"l":49.94,"n":29070,"o":50.39,"t":"2025-07-10T04:00:00Z","v":1852949,"vw":51.750541},{"c":50.66,"h":51.42,"l":50.25,"n":20954,"o":51.09,"t":"2025-07-11T04:00:00Z","v":970990,"vw":50.720645},{"c":51.11,"h":51.215,"l":49.51,"n":23681,"o":50.03,"t":"2025-07-14T04:00:00Z","v":1392501,"vw":50.610647},{"c":51.31,"h":52.945,"l":51.01,"n":27777,"o":51.53,"t":"2025-07-15T04:00:00Z","v":1647028,"vw":51.753539},{"c":52.02,"h":52.68,"l":50.81,"n":24635,"o":51.78,"t":"2025-07-16T04:00:00Z","v":1515707,"vw":51.800595},{"c":54.26,"h":54.425,"l":52.09,"n":27806,"o":52.1,"t":"2025-07-17T04:00:00Z","v":1610819,"vw":53.726583},{"c":54.12,"h":55.5,"l":53.79,"n":25211,"o":55.02,"t":"2025-07-18T04:00:00Z","v":1478486,"vw":54.291689},{"c":53.95,"h":54.675,"l":53.5,"n":24632,"o":54.34,"t":"2025-07-21T04:00:00Z","v":1696056,"vw":53.965193},{"c":56.11,"h":56.3,"l":54.23,"n":29695,"o":54.23,"t":"2025-07-22T04:00:00Z","v":2170979,"vw":55.58626},{"c":56.87,"h":57.04,"l":55.84,"n":18891,"o":56.6,"t":"2025-07-23T04:00:00Z","v":1083852,"vw":56.675307},{"c":55.7,"h":57.06,"l":55.19,"n":19331,"o":56.48,"t":"2025-07-24T04:00:00Z","v":1014021,"vw":55.838028},{"c":55.48,"h":56.7595,"l":54.72,"n":20256,"o":56.28,"t":"2025-07-25T04:00:00Z","v":1072056,"vw":55.414972},{"c":55.9,"h":56.485,"l":55.12,"n":24604,"o":55.84,"t":"2025-07-28T04:00:00Z","v":1367665,"vw":55.770171},{"c":53.86,"h":56.26,"l":53.83,"n":20418,"o":56.08,"t":"2025-07-29T04:00:00Z","v":1367929,"vw":54.488184},{"c":52.21,"h":54.1,"l":51.95,"n":28070,"o":54.1,"t":"2025-07-30T04:00:00Z","v":1527957,"vw":52.803529},{"c":50.79,"h":52.09,"l":50.47,"n":33318,"o":52.03,"t":"2025-07-31T04:00:00Z","v":1958141,"vw":50.975945},{"c":49.27,"h":50.18,"l":48.54,"n":29188,"o":50.18,"t":"2025-08-01T04:00:00Z","v":1453321,"vw":49.425764},{"c":51.53,"h":51.9,"l":49.7,"n":32294,"o":50.82,"t":"2025-08-04T04:00:00Z","v":2016912,"vw":51.312285},{"c":50.88,"h":52.27,"l":50.535,"n":18351,"o":51.48,"t":"2025-08-05T04:00:00Z","v":1047584,"vw":51.08966},{"c":51.71,"h":52.12,"l":50.88,"n":16137,"o":50.88,"t":"2025-08-06T04:00:00Z","v":671902,"vw":51.682107},{"c":50.2,"h":52.125,"l":49.7822,"n":21412,"o":52.03,"t":"2025-08-07T04:00:00Z","v":913610,"vw":50.305634},{"c":49.63,"h":50.39,"l":48.9601,"n":18454,"o":50.26,"t":"2025-08-08T04:00:00Z","v":816264,"vw":49.544359},{"c":49.99,"h":50.52,"l":49.58,"n":21439,"o":50.24,"t":"2025-08-11T04:00:00Z","v":1205089,"vw":50.014649},{"c":52.02,"h":52.87,"l":50.66,"n":22111,"o":50.66,"t":"2025-08-12T04:00:00Z","v":1166013,"vw":51.968183},{"c":55.15,"h":55.82,"l":52.285,"n":41102,"o":52.3,"t":"2025-08-13T04:00:00Z","v":2142098,"vw":54.512801},{"c":54.81,"h":55.01,"l":52.935,"n":24417,"o":53.56,"t":"2025-08-14T04:00:00Z","v":1201067,"vw":54.512056},{"c":54.02,"h":54.74,"l":53.76,"n":16355,"o":54.74,"t":"2025-08-15T04:00:00Z","v":837424,"vw":54.086403},{"c":53.805,"h":54.72,"l":53.51,"n":19255,"o":54.02,"t":"2025-08-18T04:00:00Z","v":1002276,"vw":53.890879},{"c":52.6,"h":55.285,"l":52.11,"n":23416,"o":53.74,"t":"2025-08-19T04:00:00Z","v":1491493,"vw":53.247714},{"c":51.21,"h":52.49,"l":51.09,"n":20346,"o":51.91,"t":"2025-08-20T04:00:00Z","v":1129660,"vw":51.574339},{"c":51.6,"h":51.92,"l":50.58,"n":14833,"o":50.67,"t":"2025-08-21T04:00:00Z","v":870978,"vw":51.486139},{"c":53.95,"h":54.59,"l":51.42,"n":25812,"o":52,"t":"2025-08-22T04:00:00Z","v":1098812,"vw":53.831422},{"c":53.85,"h":54.055,"l":52.76,"n":21753,"o":53.59,"t":"2025-08-25T04:00:00Z","v":1177574,"vw":53.618518},{"c":53.74,"h":54.76,"l":53.37,"n":20109,"o":53.85,"t":"2025-08-26T04:00:00Z","v":1419497,"vw":53.784807},{"c":56.33,"h":56.37,"l":53.76,"n":32766,"o":53.82,"t":"2025-08-27T04:00:00Z","v":2197777,"vw":55.762676},{"c":53.66,"h":57.43,"l":53.51,"n":39586,"o":56.37,"t":"2025-08-28T04:00:00Z","v":2516564,"vw":54.24967},{"c":53.55,"h":53.83,"l":52.05,"n":38644,"o":53.66,"t":"2025-08-29T04:00:00Z","v":2505509,"vw":53.059634},{"c":49.5,"h":52.4044,"l":48.55,"n":62508,"o":51.5,"t":"2025-09-02T04:00:00Z","v":4500130,"vw":49.664876},{"c":49.74,"h":50.64,"l":49.07,"n":35102,"o":49.07,"t":"2025-09-03T04:00:00Z","v":2208566,"vw":49.881032},{"c":50.04,"h":50.3501,"l":48.59,"n":30016,"o":49.88,"t":"2025-09-04T04:00:00Z","v":1684377,"vw":49.844603},{"c":50.86,"h":51.23,"l":49.95,"n":23840,"o":50.33,"t":"2025-09-05T04:00:00Z","v":1360489,"vw":50.743086},{"c":50.47,"h":51.005,"l":50.09,"n":24711,"o":51,"t":"2025-09-08T04:00:00Z","v":1154939,"vw":50.486886},{"c":48.76,"h":50.675,"l":48.35,"n":28065,"o":50.55,"t":"2025-09-09T04:00:00Z","v":1750907,"vw":48.928551},{"c":48.21,"h":48.86,"l":47.54,"n":25663,"o":48.6,"t":"2025-09-10T04:00:00Z","v":1431585,"vw":47.979288},{"c":48.02,"h":48.77,"l":47.72,"n":23334,"o":48.3,"t":"2025-09-11T04:00:00Z","v":1433817,"vw":48.195629},{"c":46.47,"h":47.8499,"l":46.45,"n":26889,"o":47.75,"t":"2025-09-12T04:00:00Z","v":1873737,"vw":46.832227},{"c":46.46,"h":46.92,"l":45.84,"n":28120,"o":46.88,"t":"2025-09-15T04:00:00Z","v":1752917,"vw":46.498868},{"c":46.36,"h":46.798,"l":45.55,"n":19377,"o":46.43,"t":"2025-09-16T04:00:00Z","v":1213833,"vw":46.315067},{"c":46.58,"h":47.73,"l":46.1384,"n":18971,"o":46.37,"t":"2025-09-17T04:00:00Z","v":1240604,"vw":46.770024},{"c":48.49,"h":48.6,"l":46.65,"n":24676,"o":46.65,"t":"2025-09-18T04:00:00Z","v":1507651,"vw":48.231452},{"c":47.81,"h":48.7,"l":47.33,"n":24860,"o":48.7,"t":"2025-09-19T04:00:00Z","v":2112725,"vw":47.828521},{"c":46.25,"h":47.54,"l":46.01,"n":31404,"o":47.45,"t":"2025-09-22T04:00:00Z","v":3182138,"vw":46.339137},{"c":47.75,"h":48.15,"l":46.25,"n":21450,"o":46.3,"t":"2025-09-23T04:00:00Z","v":1309639,"vw":47.669047},{"c":48.14,"h":48.77,"l":47.5,"n":28930,"o":47.98,"t":"2025-09-24T04:00:00Z","v":1628532,"vw":48.246628},{"c":47.76,"h":48.29,"l":47.1,"n":30493,"o":47.65,"t":"2025-09-25T04:00:00Z","v":1791888,"vw":47.701091},{"c":49.81,"h":49.91,"l":47.1801,"n":26346,"o":47.54,"t":"2025-09-26T04:00:00Z","v":1423740,"vw":49.405277},{"c":50.71,"h":51.455,"l":50.09,"n":42822,"o":50.19,"t":"2025-09-29T04:00:00Z","v":2694529,"vw":50.748803},{"c":50.02,"h":50.37,"l":48.5,"n":37595,"o":49.91,"t":"2025-09-30T04:00:00Z","v":2509328,"vw":49.627869},{"c":52.29,"h":52.78,"l":49.51,"n":44479,"o":49.76,"t":"2025-10-01T04:00:00Z","v":2583446,"vw":51.970197},{"c":52.97,"h":53.01,"l":51.85,"n":28134,"o":52.09,"t":"2025-10-02T04:00:00Z","v":1468078,"vw":52.554154},{"c":53.85,"h":54.11,"l":52.92,"n":27543,"o":53.49,"t":"2025-10-03T04:00:00Z","v":2275704,"vw":53.774209},{"c":54.06,"h":54.13,"l":52.005,"n":25874,"o":53.42,"t":"2025-10-06T04:00:00Z","v":1638167,"vw":53.738698},{"c":52.94,"h":54.45,"l":52.28,"n":23685,"o":53.99,"t":"2025-10-07T04:00:00Z","v":1859683,"vw":52.994104},{"c":52.48,"h":53.45,"l":52.15,"n":29060,"o":53.25,"t":"2025-10-08T04:00:00Z","v":1625109,"vw":52.570315},{"c":52.6,"h":53.075,"l":51.2575,"n":27261,"o":52.55,"t":"2025-10-09T04:00:00Z","v":1663114,"vw":52.510522},{"c":49.38,"h":52.81,"l":49.055,"n":26785,"o":52.81,"t":"2025-10-10T04:00:00Z","v":1651950,"vw":49.737872},{"c":52.87,"h":53.63,"l":50.65,"n":35197,"o":50.65,"t":"2025-10-13T04:00:00Z","v":2691381,"vw":52.76945},{"c":54.28,"h":54.6899,"l":52.4654,"n":22144,"o":52.55,"t":"2025-10-14T04:00:00Z","v":1151381,"vw":53.939882},{"c":54.43,"h":55.15,"l":53.75,"n":18824,"o":54.45,"t":"2025-10-15T04:00:00Z","v":975237,"vw":54.382763},{"c":52.71,"h":54.2,"l":51.64,"n":22913,"o":53.99,"t":"2025-10-16T04:00:00Z","v":1250674,"vw":52.478919},{"c":51.54,"h":52.47,"l":50.49,"n":26845,"o":51.74,"t":"2025-10-17T04:00:00Z","v":1961227,"vw":51.369359},{"c":50.56,"h":52.25,"l":50.4,"n":20907,"o":52.19,"t":"2025-10-20T04:00:00Z","v":1361677,"vw":50.835406},{"c":50.47,"h":51.79,"l":50.04,"n":26272,"o":50.49,"t":"2025-10-21T04:00:00Z","v":1768610,"vw":50.917632},{"c":48.83,"h":50.94,"l":48.78,"n":30098,"o":50.55,"t":"2025-10-22T04:00:00Z","v":1902783,"vw":49.329449},{"c":48.92,"h":49.91,"l":48.07,"n":23944,"o":48.41,"t":"2025-10-23T04:00:00Z","v":1716150,"vw":48.965259},{"c":47.7,"h":49.8399,"l":47.67,"n":24282,"o":49.47,"t":"2025-10-24T04:00:00Z","v":1575423,"vw":48.129739},{"c":49.48,"h":50.42,"l":48.62,"n":28679,"o":48.92,"t":"2025-10-27T04:00:00Z","v":2193760,"vw":49.396762},{"c":50.14,"h":51.55,"l":49.2001,"n":27869,"o":49.6,"t":"2025-10-28T04:00:00Z","v":1662090,"vw":50.069164},{"c":48.84,"h":50.96,"l":48.235,"n":24064,"o":50.08,"t":"2025-10-29T04:00:00Z","v":1279297,"vw":49.151917},{"c":46.86,"h":48.76,"l":46.59,"n":24574,"o":48.76,"t":"2025-10-30T04:00:00Z","v":2454859,"vw":47.442209},{"c":47.89,"h":47.92,"l":46.15,"n":25974,"o":46.54,"t":"2025-10-31T04:00:00Z","v":1905316,"vw":47.512723},{"c":47.15,"h":47.88,"l":46.7,"n":24543,"o":47.65,"t":"2025-11-03T05:00:00Z","v":1441151,"vw":47.231775},{"c":46.01,"h":46.74,"l":45.96,"n":23135,"o":45.99,"t":"2025-11-04T05:00:00Z","v":1319587,"vw":46.218726},{"c":47.24,"h":48.55,"l":45.72,"n":25722,"o":46.2,"t":"2025-11-05T05:00:00Z","v":1627767,"vw":47.446632},{"c":46.05,"h":46.855,"l":45.17,"n":19675,"o":46.64,"t":"2025-11-06T05:00:00Z","v":962861,"vw":45.906073},{"c":45.77,"h":46.5,"l":45.2,"n":23369,"o":46.06,"t":"2025-11-07T05:00:00Z","v":1939551,"vw":45.76654},{"c":44.85,"h":47,"l":44.66,"n":23828,"o":47,"t":"2025-11-10T05:00:00Z","v":1928907,"vw":45.161322},{"c":44,"h":45.39,"l":43.95,"n":20103,"o":44.75,"t":"2025-11-11T05:00:00Z","v":1079409,"vw":44.303899},{"c":44.91,"h":45.6894,"l":44.42,"n":20470,"o":44.43,"t":"2025-11-12T05:00:00Z","v":1112253,"vw":45.155026},{"c":44.74,"h":45.8575,"l":44.24,"n":16255,"o":45.23,"t":"2025-11-13T05:00:00Z","v":998979,"vw":44.793788},{"c":44.72,"h":44.89,"l":43.73,"n":17292,"o":43.73,"t":"2025-11-14T05:00:00Z","v":977785,"vw":44.476642},{"c":43.16,"h":44.99,"l":43.07,"n":29028,"o":44.54,"t":"2025-11-17T05:00:00Z","v":1950320,"vw":43.94318},{"c":42.46,"h":42.96,"l":41.29,"n":33730,"o":42.25,"t":"2025-11-18T05:00:00Z","v":2145352,"vw":42.267755},{"c":42.28,"h":42.8,"l":41.75,"n":21870,"o":42.46,"t":"2025-11-19T05:00:00Z","v":1171732,"vw":42.268815},{"c":41.73,"h":43.37,"l":41.53,"n":19792,"o":42.75,"t":"2025-11-20T05:00:00Z","v":1172681,"vw":41.9842},{"c":44.2,"h":44.94,"l":41.8,"n":26322,"o":41.8,"t":"2025-11-21T05:00:00Z","v":1471590,"vw":44.149748},{"c":45.16,"h":45.43,"l":43.625,"n":31523,"o":44.16,"t":"2025-11-24T05:00:00Z","v":2631092,"vw":44.964129},{"c":46.57,"h":47.595,"l":44.67,"n":39229,"o":44.79,"t":"2025-11-25T05:00:00Z","v":2322162,"vw":46.38002},{"c":48.22,"h":49.8,"l":46.4,"n":35414,"o":46.52,"t":"2025-11-26T05:00:00Z","v":2420323,"vw":48.527444},{"c":48.25,"h":48.83,"l":48.03,"n":13361,"o":48.41,"t":"2025-11-28T05:00:00Z","v":741329,"vw":48.268123},{"c":49.37,"h":50.02,"l":47.8301,"n":25345,"o":48.13,"t":"2025-12-01T05:00:00Z","v":1678995,"vw":49.36424},{"c":48.26,"h":49.66,"l":47.88,"n":26239,"o":49.58,"t":"2025-12-02T05:00:00Z","v":1520391,"vw":48.433785},{"c":49.975,"h":50.545,"l":48.11,"n":24415,"o":48.43,"t":"2025-12-03T05:00:00Z","v":1705251,"vw":50.029223},{"c":49.29,"h":50.46,"l":48.8474,"n":20833,"o":50.04,"t":"2025-12-04T05:00:00Z","v":1120079,"vw":49.388778},{"c":50.23,"h":50.78,"l":49.155,"n":26835,"o":49.51,"t":"2025-12-05T05:00:00Z","v":1769779,"vw":50.200182},{"c":48.85,"h":50.49,"l":48.59,"n":39796,"o":50.49,"t":"2025-12-08T05:00:00Z","v":3064863,"vw":49.230896},{"c":53.07,"h":53.44,"l":48.27,"n":50160,"o":49.32,"t":"2025-12-09T05:00:00Z","v":4086660,"vw":51.904455},{"c":55,"h":55.32,"l":52.82,"n":34405,"o":53.32,"t":"2025-12-10T05:00:00Z","v":2452253,"vw":54.529684},{"c":56.35,"h":56.74,"l":54.575,"n":28278,"o":54.93,"t":"2025-12-11T05:00:00Z","v":2294905,"vw":55.962553},{"c":55.5,"h":56.95,"l":54.59,"n":31329,"o":56.52,"t":"2025-12-12T05:00:00Z","v":2293778,"vw":55.539118},{"c":54.76,"h":55.93,"l":54.42,"n":25881,"o":55.12,"t":"2025-12-15T05:00:00Z","v":1547100,"vw":54.858107},{"c":53.67,"h":54.61,"l":53.29,"n":26190,"o":54.33,"t":"2025-12-16T05:00:00Z","v":1619752,"vw":53.885275},{"c":54.12,"h":54.55,"l":53.15,"n":19474,"o":53.67,"t":"2025-12-17T05:00:00Z","v":998726,"vw":54.030763},{"c":54.93,"h":55.525,"l":54.4,"n":21249,"o":54.89,"t":"2025-12-18T05:00:00Z","v":1263292,"vw":55.009955},{"c":53.7,"h":54.91,"l":53.37,"n":29324,"o":54.8,"t":"2025-12-19T05:00:00Z","v":2688797,"vw":53.862395},{"c":51.88,"h":54.02,"l":51.15,"n":31181,"o":53.57,"t":"2025-12-22T05:00:00Z","v":1950394,"vw":51.93828},{"c":50.06,"h":51.88,"l":49.9,"n":32645,"o":51.88,"t":"2025-12-23T05:00:00Z","v":2395190,"vw":50.485643},{"c":51.05,"h":51.23,"l":50.0321,"n":15641,"o":50.11,"t":"2025-12-24T05:00:00Z","v":937137,"vw":50.885008},{"c":50.9,"h":51.64,"l":50.28,"n":20879,"o":50.83,"t":"2025-12-26T05:00:00Z","v":1285342,"vw":50.865665},{"c":50.12,"h":51.4899,"l":50.02,"n":24279,"o":50.69,"t":"2025-12-29T05:00:00Z","v":2087210,"vw":50.527681},{"c":49.56,"h":50.69,"l":49.36,"n":20504,"o":50.13,"t":"2025-12-30T05:00:00Z","v":1444693,"vw":49.960213},{"c":49.96,"h":50.26,"l":49.3,"n":17402,"o":49.6,"t":"2025-12-31T05:00:00Z","v":970663,"vw":49.940212},{"c":52.15,"h":52.995,"l":50.11,"n":30238,"o":50.66,"t":"2026-01-02T05:00:00Z","v":1865568,"vw":52.115185},{"c":54.73,"h":55.11,"l":51.915,"n":28825,"o":52.1,"t":"2026-01-05T05:00:00Z","v":2096144,"vw":54.583007},{"c":58.51,"h":58.58,"l":54.5,"n":32382,"o":54.72,"t":"2026-01-06T05:00:00Z","v":2228688,"vw":57.649323},{"c":56.89,"h":59.02,"l":56.52,"n":29489,"o":58.56,"t":"2026-01-07T05:00:00Z","v":1721800,"vw":57.28072},{"c":56.93,"h":59.49,"l":55.94,"n":28893,"o":56.4,"t":"2026-01-08T05:00:00Z","v":1925159,"vw":57.828715},{"c":54.62,"h":58.1228,"l":54.31,"n":26729,"o":57.33,"t":"2026-01-09T05:00:00Z","v":1710540,"vw":55.348743},{"c":55.45,"h":55.87,"l":53.25,"n":30288,"o":53.81,"t":"2026-01-12T05:00:00Z","v":1736944,"vw":55.173723},{"c":56.01,"h":57.26,"l":55.42,"n":24830,"o":55.49,"t":"2026-01-13T05:00:00Z","v":1279023,"vw":56.335049},{"c":56.17,"h":58.13,"l":55.23,"n":32219,"o":56.13,"t":"2026-01-14T05:00:00Z","v":1856292,"vw":56.113593},{"c":58.13,"h":58.23,"l":55.46,"n":28496,"o":55.93,"t":"2026-01-15T05:00:00Z","v":1594799,"vw":57.718335},{"c":58.61,"h":59.38,"l":57.42,"n":25455,"o":58.13,"t":"2026-01-16T05:00:00Z","v":1314282,"vw":58.694656},{"c":56.26,"h":58.42,"l":56.15,"n":22304,"o":57.65,"t":"2026-01-20T05:00:00Z","v":1188268,"vw":56.912287},{"c":58.37,"h":59.27,"l":57.06,"n":20189,"o":57.32,"t":"2026-01-21T05:00:00Z","v":1050211,"vw":58.174113},{"c":57.03,"h":59.36,"l":56.375,"n":22622,"o":58.905,"t":"2026-01-22T05:00:00Z","v":1706534,"vw":57.186317},{"c":56.82,"h":58.04,"l":56.58,"n":19756,"o":56.99,"t":"2026-01-23T05:00:00Z","v":1016305,"vw":56.939154},{"c":55.35,"h":56.57,"l":54.51,"n":23334,"o":56.4,"t":"2026-01-26T05:00:00Z","v":1239985,"vw":55.55394},{"c":54.17,"h":55.62,"l":53.91,"n":20112,"o":55.285,"t":"2026-01-27T05:00:00Z","v":1212498,"vw":54.333955},{"c":55.13,"h":56.295,"l":54.205,"n":24163,"o":54.43,"t":"2026-01-28T05:00:00Z","v":1200143,"vw":55.180985},{"c":55.36,"h":55.51,"l":54.225,"n":20539,"o":54.93,"t":"2026-01-29T05:00:00Z","v":1140475,"vw":55.108085},{"c":55.01,"h":56.845,"l":54.72,"n":26285,"o":55.1,"t":"2026-01-30T05:00:00Z","v":1545717,"vw":55.46017},{"c":56.14,"h":56.47,"l":54.5,"n":24523,"o":54.93,"t":"2026-02-02T05:00:00Z","v":1336180,"vw":55.930495},{"c":59.06,"h":59.67,"l":56.14,"n":33143,"o":56.14,"t":"2026-02-03T05:00:00Z","v":2503547,"vw":58.964962},{"c":59.53,"h":60.32,"l":58.17,"n":30086,"o":59.38,"t":"2026-02-04T05:00:00Z","v":1370038,"vw":59.396449},{"c":57.12,"h":59.215,"l":55.82,"n":25485,"o":59,"t":"2026-02-05T05:00:00Z","v":1300263,"vw":56.931768},{"c":59.13,"h":59.4,"l":57.54,"n":20000,"o":57.54,"t":"2026-02-06T05:00:00Z","v":1481104,"vw":58.774337},{"c":58.37,"h":60.04,"l":57.46,"n":18052,"o":59.34,"t":"2026-02-09T05:00:00Z","v":843670,"vw":58.211001},{"c":57.435,"h":59.36,"l":57.11,"n":20093,"o":58.13,"t":"2026-02-10T05:00:00Z","v":1153229,"vw":57.721386},{"c":59.46,"h":59.69,"l":57.19,"n":19332,"o":57.375,"t":"2026-02-11T05:00:00Z","v":992926,"vw":59.235509},{"c":57.73,"h":60.55,"l":57.52,"n":19148,"o":59.81,"t":"2026-02-12T05:00:00Z","v":989177,"vw":58.396821},{"c":58.56,"h":59.32,"l":56.86,"n":18813,"o":57.73,"t":"2026-02-13T05:00:00Z","v":848298,"vw":58.309705},{"c":59.77,"h":59.81,"l":58.21,"n":16195,"o":59.54,"t":"2026-02-17T05:00:00Z","v":757548,"vw":59.426782},{"c":59.04,"h":60.35,"l":58.26,"n":19009,"o":58.81,"t":"2026-02-18T05:00:00Z","v":921160,"vw":59.332517},{"c":59.07,"h":59.25,"l":57.63,"n":14469,"o":58.75,"t":"2026-02-19T05:00:00Z","v":698571,"vw":58.860242},{"c":58.78,"h":61.37,"l":57.32,"n":28106,"o":58.78,"t":"2026-02-20T05:00:00Z","v":3096620,"vw":58.69983},{"c":58.89,"h":60.48,"l":57.445,"n":27224,"o":59.24,"t":"2026-02-23T05:00:00Z","v":1448802,"vw":58.720843},{"c":61.18,"h":61.63,"l":58.92,"n":26384,"o":59.135,"t":"2026-02-24T05:00:00Z","v":2189638,"vw":60.909412},{"c":61.19,"h":61.95,"l":59.21,"n":27099,"o":60.75,"t":"2026-02-25T05:00:00Z","v":1532218,"vw":60.83285},{"c":61.14,"h":62.445,"l":59.56,"n":17908,"o":61.43,"t":"2026-02-26T05:00:00Z","v":925724,"vw":61.142206},{"c":60.13,"h":60.72,"l":59.52,"n":19401,"o":59.86,"t":"2026-02-27T05:00:00Z","v":1129503,"vw":60.151208},{"c":60.22,"h":60.64,"l":57.31,"n":20196,"o":58.6,"t":"2026-03-02T05:00:00Z","v":1147514,"vw":59.704276},{"c":59.78,"h":60.25,"l":57.39,"n":24732,"o":58.16,"t":"2026-03-03T05:00:00Z","v":1208815,"vw":59.210081},{"c":60.84,"h":61.39,"l":59.1,"n":20656,"o":60.61,"t":"2026-03-04T05:00:00Z","v":980751,"vw":60.813869},{"c":60.39,"h":61,"l":58.69,"n":21203,"o":60.05,"t":"2026-03-05T05:00:00Z","v":929738,"vw":59.874266},{"c":60.25,"h":60.54,"l":57.94,"n":23409,"o":59.64,"t":"2026-03-06T05:00:00Z","v":1307084,"vw":59.850559},{"c":59.26,"h":60.02,"l":57.77,"n":31503,"o":59.35,"t":"2026-03-09T04:00:00Z","v":2006033,"vw":58.770566},{"c":59.96,"h":61.815,"l":58.44,"n":25424,"o":58.44,"t":"2026-03-10T04:00:00Z","v":1699315,"vw":60.328962},{"c":57.81,"h":60.245,"l":57.8,"n":28497,"o":59.58,"t":"2026-03-11T04:00:00Z","v":1577170,"vw":58.494385},{"c":55.5,"h":57.59,"l":55.37,"n":34671,"o":57.1,"t":"2026-03-12T04:00:00Z","v":2133679,"vw":56.227383},{"c":56.34,"h":56.43,"l":54.96,"n":26443,"o":55.87,"t":"2026-03-13T04:00:00Z","v":1292898,"vw":55.912751},{"c":56.51,"h":57.65,"l":56.31,"n":40824,"o":57.21,"t":"2026-03-16T04:00:00Z","v":2606823,"vw":56.861633},{"c":49.9,"h":54.85,"l":49.5801,"n":61631,"o":53.99,"t":"2026-03-17T04:00:00Z","v":5000360,"vw":51.182273},{"c":50.75,"h":52.38,"l":50.04,"n":46431,"o":50.3,"t":"2026-03-18T04:00:00Z","v":2729194,"vw":51.135894},{"c":53.07,"h":53.25,"l":50.54,"n":36500,"o":50.91,"t":"2026-03-19T04:00:00Z","v":2256787,"vw":52.196474},{"c":51.98,"h":53.31,"l":51.2,"n":24453,"o":52.98,"t":"2026-03-20T04:00:00Z","v":1871249,"vw":51.984251},{"c":52.66,"h":54.29,"l":52.54,"n":24918,"o":53.96,"t":"2026-03-23T04:00:00Z","v":1297186,"vw":53.234648},{"c":53.54,"h":53.98,"l":51.71,"n":19785,"o":51.86,"t":"2026-03-24T04:00:00Z","v":1109507,"vw":53.432569},{"c":53.33,"h":54.25,"l":52.36,"n":21547,"o":53.79,"t":"2026-03-25T04:00:00Z","v":1351258,"vw":53.321368},{"c":53.5,"h":54.91,"l":52.56,"n":23955,"o":52.71,"t":"2026-03-26T04:00:00Z","v":1337484,"vw":53.604087},{"c":53.51,"h":54.78,"l":52.915,"n":27243,"o":53.5,"t":"2026-03-27T04:00:00Z","v":1851346,"vw":53.949709},{"c":54.27,"h":54.74,"l":53.43,"n":26096,"o":54.47,"t":"2026-03-30T04:00:00Z","v":1382846,"vw":54.163492},{"c":56.45,"h":57.085,"l":54.46,"n":20401,"o":54.46,"t":"2026-03-31T04:00:00Z","v":1134971,"vw":56.03176},{"c":57.69,"h":58.27,"l":56.15,"n":31843,"o":57.67,"t":"2026-04-01T04:00:00Z","v":1974193,"vw":57.491903},{"c":57.35,"h":57.8,"l":55.52,"n":25704,"o":56.82,"t":"2026-04-02T04:00:00Z","v":1438113,"vw":57.08917},{"c":59.07,"h":59.155,"l":56.84,"n":27811,"o":57.43,"t":"2026-04-06T04:00:00Z","v":1799231,"vw":58.361141},{"c":57.18,"h":59.33,"l":54.08,"n":32535,"o":58.55,"t":"2026-04-07T04:00:00Z","v":1792544,"vw":56.614779},{"c":56.2,"h":59.87,"l":55.105,"n":36680,"o":59.06,"t":"2026-04-08T04:00:00Z","v":2369861,"vw":56.598212},{"c":55.68,"h":56.36,"l":53.96,"n":33380,"o":55.84,"t":"2026-04-09T04:00:00Z","v":1962768,"vw":55.445683},{"c":56.37,"h":56.56,"l":54.915,"n":25286,"o":55.48,"t":"2026-04-10T04:00:00Z","v":1195555,"vw":56.153231},{"c":57.14,"h":57.57,"l":55.925,"n":20422,"o":56.26,"t":"2026-04-13T04:00:00Z","v":1027915,"vw":56.909075},{"c":58.53,"h":58.96,"l":57.31,"n":20209,"o":57.31,"t":"2026-04-14T04:00:00Z","v":1019075,"vw":58.506007},{"c":59.09,"h":59.585,"l":57.9,"n":17395,"o":58.1,"t":"2026-04-15T04:00:00Z","v":812846,"vw":58.994933},{"c":57.99,"h":60.655,"l":57.83,"n":24132,"o":58.985,"t":"2026-04-16T04:00:00Z","v":1140200,"vw":58.503079},{"c":58.63,"h":60.7671,"l":57.99,"n":26867,"o":57.99,"t":"2026-04-17T04:00:00Z","v":1460548,"vw":59.115958},{"c":58.02,"h":58.455,"l":56.51,"n":21303,"o":57.46,"t":"2026-04-20T04:00:00Z","v":1090763,"vw":57.696119},{"c":58.07,"h":58.67,"l":57.4225,"n":19774,"o":58.02,"t":"2026-04-21T04:00:00Z","v":937772,"vw":58.073675},{"c":58.24,"h":58.9358,"l":57.55,"n":16997,"o":58.78,"t":"2026-04-22T04:00:00Z","v":863120,"vw":58.299516},{"c":56.77,"h":58.47,"l":56.38,"n":17614,"o":58.22,"t":"2026-04-23T04:00:00Z","v":783193,"vw":57.064086},{"c":57.19,"h":57.24,"l":55.065,"n":21458,"o":56.67,"t":"2026-04-24T04:00:00Z","v":1098223,"vw":56.822634},{"c":56.52,"h":57.7,"l":56.26,"n":19151,"o":57.1,"t":"2026-04-27T04:00:00Z","v":968564,"vw":56.743053},{"c":54.39,"h":57.125,"l":53.875,"n":22785,"o":56.61,"t":"2026-04-28T04:00:00Z","v":1290694,"vw":54.669555},{"c":53.38,"h":55.02,"l":53.13,"n":24923,"o":54.02,"t":"2026-04-29T04:00:00Z","v":1386691,"vw":53.674267},{"c":54.84,"h":55.36,"l":53.5276,"n":19504,"o":53.76,"t":"2026-04-30T04:00:00Z","v":1058525,"vw":54.840712},{"c":53.83,"h":55.095,"l":53.705,"n":19115,"o":54.76,"t":"2026-05-01T04:00:00Z","v":942501,"vw":54.12516},{"c":51.77,"h":53.52,"l":51.535,"n":23319,"o":53.25,"t":"2026-05-04T04:00:00Z","v":1159113,"vw":52.219463},{"c":52.01,"h":52.81,"l":51.65,"n":19666,"o":51.96,"t":"2026-05-05T04:00:00Z","v":1015738,"vw":52.026585},{"c":54.46,"h":54.67,"l":52.735,"n":21790,"o":53.13,"t":"2026-05-06T04:00:00Z","v":1165260,"vw":54.262895},{"c":53.55,"h":55.06,"l":52.925,"n":23458,"o":55.06,"t":"2026-05-07T04:00:00Z","v":1327247,"vw":53.617597},{"c":54.11,"h":54.82,"l":52.63,"n":18941,"o":53.24,"t":"2026-05-08T04:00:00Z","v":1036549,"vw":54.07064},{"c":51.54,"h":54.17,"l":51.45,"n":23569,"o":54,"t":"2026-05-11T04:00:00Z","v":1254886,"vw":52.060098},{"c":51.12,"h":51.595,"l":50.1616,"n":23921,"o":51.36,"t":"2026-05-12T04:00:00Z","v":1417984,"vw":51.059618},{"c":49.97,"h":50.66,"l":48.75,"n":27453,"o":50.66,"t":"2026-05-13T04:00:00Z","v":1674255,"vw":49.856455},{"c":51.07,"h":52.205,"l":50.04,"n":22564,"o":51.55,"t":"2026-05-14T04:00:00Z","v":1455454,"vw":51.03378},{"c":50.55,"h":50.75,"l":49.6,"n":29838,"o":50.3,"t":"2026-05-15T04:00:00Z","v":1782653,"vw":50.353727},{"c":49.98,"h":50.6,"l":49.05,"n":28727,"o":50.35,"t":"2026-05-18T04:00:00Z","v":1607659,"vw":49.836669},{"c":49.25,"h":50.22,"l":48.31,"n":19886,"o":49.87,"t":"2026-05-19T04:00:00Z","v":1046152,"vw":49.459838},{"c":50.6,"h":50.82,"l":48.31,"n":21677,"o":49.25,"t":"2026-05-20T04:00:00Z","v":1100323,"vw":50.215646},{"c":51.03,"h":51.465,"l":49.25,"n":23993,"o":49.8,"t":"2026-05-21T04:00:00Z","v":1006295,"vw":50.799937},{"c":52.52,"h":52.99,"l":51.18,"n":22727,"o":51.18,"t":"2026-05-22T04:00:00Z","v":1069993,"vw":52.311907},{"c":54.53,"h":54.67,"l":53.06,"n":24746,"o":53.54,"t":"2026-05-26T04:00:00Z","v":1369222,"vw":54.065166},{"c":52.86,"h":55.46,"l":52.58,"n":25797,"o":55.35,"t":"2026-05-27T04:00:00Z","v":1362981,"vw":53.613865},{"c":55.12,"h":55.66,"l":52.695,"n":24904,"o":52.98,"t":"2026-05-28T04:00:00Z","v":1555283,"vw":54.979575},{"c":52.8,"h":54.92,"l":52.55,"n":24093,"o":54.29,"t":"2026-05-29T04:00:00Z","v":1484593,"vw":53.050365},{"c":52.59,"h":52.8,"l":51.29,"n":22071,"o":52.615,"t":"2026-06-01T04:00:00Z","v":1242400,"vw":52.202204},{"c":51.38,"h":52.34,"l":50.86,"n":21474,"o":52.27,"t":"2026-06-02T04:00:00Z","v":1048371,"vw":51.54952},{"c":51.79,"h":52.76,"l":51.26,"n":30999,"o":51.46,"t":"2026-06-03T04:00:00Z","v":1979284,"vw":51.782248},{"c":51.1,"h":51.985,"l":50.55,"n":28616,"o":51.94,"t":"2026-06-04T04:00:00Z","v":1632145,"vw":51.121972},{"c":51.75,"h":51.99,"l":50.36,"n":27594,"o":51.2,"t":"2026-06-05T04:00:00Z","v":1304617,"vw":51.480425},{"c":51.67,"h":52.82,"l":51.45,"n":38894,"o":51.7,"t":"2026-06-08T04:00:00Z","v":2888992,"vw":52.05786},{"c":50.37,"h":57.14,"l":50.11,"n":63277,"o":53.45,"t":"2026-06-09T04:00:00Z","v":4527874,"vw":52.800358},{"c":49.88,"h":51.08,"l":48.6082,"n":37631,"o":49.62,"t":"2026-06-10T04:00:00Z","v":2174907,"vw":50.106429},{"c":52.33,"h":52.34,"l":48.92,"n":24303,"o":50.3,"t":"2026-06-11T04:00:00Z","v":1193696,"vw":51.418717},{"c":51.01,"h":53.265,"l":50.78,"n":27427,"o":53.265,"t":"2026-06-12T04:00:00Z","v":1479300,"vw":51.38282},{"c":49.25,"h":51.72,"l":49.1,"n":27925,"o":51.17,"t":"2026-06-15T04:00:00Z","v":1646944,"vw":49.977369},{"c":49.34,"h":50.2399,"l":49.11,"n":21410,"o":49.11,"t":"2026-06-16T04:00:00Z","v":1257964,"vw":49.525102},{"c":49.62,"h":51.3,"l":49.14,"n":27806,"o":49.8,"t":"2026-06-17T04:00:00Z","v":1534191,"vw":50.116288},{"c":51.82,"h":52.5,"l":50.11,"n":22489,"o":50.15,"t":"2026-06-18T04:00:00Z","v":2155885,"vw":51.678484},{"c":51.88,"h":53.71,"l":51.58,"n":32854,"o":52.55,"t":"2026-06-22T04:00:00Z","v":2039566,"vw":52.282385},{"c":49.7,"h":51.37,"l":49.63,"n":27244,"o":50.66,"t":"2026-06-23T04:00:00Z","v":1593799,"vw":50.104996},{"c":51.21,"h":51.69,"l":49.12,"n":30412,"o":49.12,"t":"2026-06-24T04:00:00Z","v":1911015,"vw":51.073424},{"c":48.43,"h":51.66,"l":47.8,"n":34386,"o":51.12,"t":"2026-06-25T04:00:00Z","v":2239514,"vw":48.689343},{"c":48.5,"h":48.815,"l":47.485,"n":24762,"o":48.43,"t":"2026-06-26T04:00:00Z","v":2353741,"vw":48.328114},{"c":46.98,"h":48.18,"l":46.37,"n":26536,"o":47.82,"t":"2026-06-29T04:00:00Z","v":2162537,"vw":46.975494},{"c":47.13,"h":47.61,"l":46.13,"n":22847,"o":47.32,"t":"2026-06-30T04:00:00Z","v":1690705,"vw":46.975693},{"c":47.25,"h":47.615,"l":46.58,"n":25204,"o":47.13,"t":"2026-07-01T04:00:00Z","v":2282151,"vw":47.15947},{"c":47.84,"h":48.65,"l":47.21,"n":22289,"o":47.91,"t":"2026-07-02T04:00:00Z","v":1181876,"vw":47.760731},{"c":46.88,"h":48.49,"l":46.35,"n":24800,"o":48.32,"t":"2026-07-06T04:00:00Z","v":1441286,"vw":46.751438},{"c":45.4,"h":47.31,"l":45.35,"n":22094,"o":46.94,"t":"2026-07-07T04:00:00Z","v":1398901,"vw":45.843481},{"c":44.46,"h":45.27,"l":43.72,"n":24301,"o":44.96,"t":"2026-07-08T04:00:00Z","v":1563249,"vw":44.327271},{"c":45.48,"h":46.56,"l":44.55,"n":27619,"o":44.8,"t":"2026-07-09T04:00:00Z","v":2489172,"vw":45.463957},{"c":46.31,"h":46.67,"l":45.49,"n":16989,"o":45.85,"t":"2026-07-10T04:00:00Z","v":939333,"vw":46.264139},{"c":46.49,"h":47.57,"l":46.22,"n":22975,"o":46.275,"t":"2026-07-13T04:00:00Z","v":1506982,"vw":46.621249},{"c":46.43,"h":47.55,"l":45.89,"n":19062,"o":47.35,"t":"2026-07-14T04:00:00Z","v":1017222,"vw":46.371558},{"c":47.22,"h":47.99,"l":46.3,"n":22600,"o":46.42,"t":"2026-07-15T04:00:00Z","v":1417038,"vw":47.382939},{"c":48.61,"h":49.04,"l":47.255,"n":25479,"o":47.45,"t":"2026-07-16T04:00:00Z","v":1634192,"vw":48.441086},{"c":48.39,"h":50.42,"l":48.13,"n":21579,"o":48.23,"t":"2026-07-17T04:00:00Z","v":1139555,"vw":48.824367},{"c":47.82,"h":48.89,"l":47.67,"n":15525,"o":48.89,"t":"2026-07-20T04:00:00Z","v":754935,"vw":48.00159},{"c":48.25,"h":48.9,"l":47.945,"n":19419,"o":48.05,"t":"2026-07-21T04:00:00Z","v":871733,"vw":48.367521},{"c":48.86,"h":49.22,"l":48.39,"n":16894,"o":48.81,"t":"2026-07-22T04:00:00Z","v":874127,"vw":48.885757},{"c":47.06,"h":49.02,"l":46.65,"n":18454,"o":48.13,"t":"2026-07-23T04:00:00Z","v":1016241,"vw":47.350453},{"c":46.58,"h":47.75,"l":45.94,"n":18355,"o":47.47,"t":"2026-07-24T04:00:00Z","v":960395,"vw":46.744651},{"c":49.9,"h":50.26,"l":47.33,"n":30947,"o":47.76,"t":"2026-07-27T04:00:00Z","v":2403010,"vw":49.667625},{"c":50.42,"h":51.885,"l":49.985,"n":22257,"o":50.45,"t":"2026-07-28T04:00:00Z","v":1087753,"vw":50.894403},{"c":49.07,"h":51.03,"l":48.91,"n":22489,"o":50.08,"t":"2026-07-29T04:00:00Z","v":1307394,"vw":49.580575},{"c":48.35,"h":49.625,"l":47.37,"n":20826,"o":49.06,"t":"2026-07-30T04:00:00Z","v":1306542,"vw":48.406828},{"c":47.45,"h":49.165,"l":47.3,"n":18704,"o":49.12,"t":"2026-07-31T04:00:00Z","v":938372,"vw":47.619988},{"c":48.56,"h":49.54,"l":47.75,"n":16441,"o":48.77,"t":"2026-08-03T04:00:00Z","v":879860,"vw":48.515055},{"c":48.71,"h":48.95,"l":47.78,"n":14519,"o":47.86,"t":"2026-08-04T04:00:00Z","v":679069,"vw":48.620592},{"c":47.87,"h":49.08,"l":47.43,"n":14619,"o":49.04,"t":"2026-08-05T04:00:00Z","v":782120,"vw":48.101298},{"c":47.35,"h":48.52,"l":47.11,"n":17999,"o":47.87,"t":"2026-08-06T04:00:00Z","v":1174093,"vw":47.782873},{"c":48.13,"h":48.37,"l":46.83,"n":20220,"o":47.42,"t":"2026-08-07T04:00:00Z","v":896179,"vw":47.914906},{"c":49.89,"h":50.045,"l":48,"n":18663,"o":48.69,"t":"2026-08-10T04:00:00Z","v":896081,"vw":49.395897},{"c":49.56,"h":50.12,"l":48.8,"n":17682,"o":49.39,"t":"2026-08-11T04:00:00Z","v":1058372,"vw":49.58533},{"c":49.24,"h":49.74,"l":48.195,"n":18758,"o":49.6,"t":"2026-08-12T04:00:00Z","v":877143,"vw":49.051507},{"c":48.93,"h":50.71,"l":48.6,"n":25913,"o":49.54,"t":"2026-08-13T04:00:00Z","v":1530603,"vw":49.212031},{"c":47.985,"h":48.8,"l":47.52,"n":20420,"o":48.69,"t":"2026-08-14T04:00:00Z","v":2244399,"vw":48.082739},{"c":46.1,"h":47.725,"l":45.52,"n":29248,"o":47.27,"t":"2026-08-17T04:00:00Z","v":2529579,"vw":46.179879},{"c":46.88,"h":48.48,"l":46.45,"n":23066,"o":46.82,"t":"2026-08-18T04:00:00Z","v":1141749,"vw":47.506424},{"c":47.59,"h":48.23,"l":47.17,"n":21136,"o":47.25,"t":"2026-08-19T04:00:00Z","v":1065405,"vw":47.593695},{"c":45.65,"h":46.765,"l":45.07,"n":24680,"o":46,"t":"2026-08-20T04:00:00Z","v":1433727,"vw":45.667104},{"c":45.83,"h":46.25,"l":45.145,"n":17971,"o":46.1,"t":"2026-08-21T04:00:00Z","v":1190311,"vw":45.664876},{"c":46.15,"h":46.59,"l":45.32,"n":33018,"o":45.9,"t":"2026-08-24T04:00:00Z","v":3509391,"vw":46.132232},{"c":43.475,"h":45.17,"l":43.24,"n":44558,"o":44.57,"t":"2026-08-25T04:00:00Z","v":3455188,"vw":43.972088},{"c":43.55,"h":44.05,"l":43.2,"n":27468,"o":43.4,"t":"2026-08-26T04:00:00Z","v":1762368,"vw":43.623942},{"c":42.63,"h":43.895,"l":42.02,"n":30342,"o":43.13,"t":"2026-08-27T04:00:00Z","v":1973287,"vw":42.71815},{"c":43.5,"h":44.04,"l":42.7,"n":25521,"o":42.7,"t":"2026-08-28T04:00:00Z","v":1935513,"vw":43.694372},{"c":42.96,"h":43.77,"l":42.62,"n":24299,"o":43.54,"t":"2026-08-31T04:00:00Z","v":1878619,"vw":43.093064},{"c":42.81,"h":43.36,"l":42.12,"n":24062,"o":42.53,"t":"2026-09-01T04:00:00Z","v":1632891,"vw":42.754378},{"c":43.6,"h":44.255,"l":43.04,"n":25439,"o":43.04,"t":"2026-09-02T04:00:00Z","v":1767174,"vw":43.670551},{"c":43.68,"h":44.49,"l":43.1,"n":19984,"o":44.45,"t":"2026-09-03T04:00:00Z","v":1384817,"vw":43.601015},{"c":44.94,"h":44.95,"l":43.55,"n":27667,"o":43.68,"t":"2026-09-04T04:00:00Z","v":1605670,"vw":44.726157},{"c":44.71,"h":45.43,"l":44.425,"n":43411,"o":45.15,"t":"2026-09-08T04:00:00Z","v":3106955,"vw":44.845061},{"c":51.15,"h":51.24,"l":46.81,"n":75538,"o":47.74,"t":"2026-09-09T04:00:00Z","v":6029871,"vw":49.607277},{"c":54.215,"h":54.325,"l":49.91,"n":47589,"o":50.14,"t":"2026-09-10T04:00:00Z","v":3281615,"vw":53.309375},{"c":55.36,"h":56.88,"l":54.54,"n":44072,"o":54.91,"t":"2026-09-11T04:00:00Z","v":3160466,"vw":55.469981},{"c":54.25,"h":55.12,"l":53.16,"n":33893,"o":54.75,"t":"2026-09-14T04:00:00Z","v":2348737,"vw":54.078352},{"c":50.44,"h":54.15,"l":50.41,"n":36433,"o":53.6,"t":"2026-09-15T04:00:00Z","v":2319945,"vw":51.432223},{"c":50.42,"h":52.3,"l":50.1,"n":30530,"o":50.69,"t":"2026-09-16T04:00:00Z","v":2306939,"vw":51.133787},{"c":49.68,"h":51.12,"l":49.63,"n":26384,"o":50.56,"t":"2026-09-17T04:00:00Z","v":1616685,"vw":50.078086},{"c":48.29,"h":50.13,"l":48.16,"n":28612,"o":49.948,"t":"2026-09-18T04:00:00Z","v":3986364,"vw":48.620878},{"c":48.49,"h":49.33,"l":47.92,"n":24140,"o":48.5,"t":"2026-09-21T04:00:00Z","v":1456477,"vw":48.744566},{"c":49.5,"h":50.7,"l":49.245,"n":21747,"o":49.285,"t":"2026-09-22T04:00:00Z","v":1390744,"vw":49.790978},{"c":48.31,"h":49.6425,"l":47.91,"n":20839,"o":49.6,"t":"2026-09-23T04:00:00Z","v":1170709,"vw":48.286684},{"c":48.13,"h":49.055,"l":47.79,"n":16957,"o":48.46,"t":"2026-09-24T04:00:00Z","v":747533,"vw":48.302947},{"c":49.14,"h":49.69,"l":47.74,"n":24147,"o":48.15,"t":"2026-09-25T04:00:00Z","v":1342666,"vw":49.047355},{"c":48.61,"h":49.11,"l":47.79,"n":24750,"o":48.74,"t":"2026-09-28T04:00:00Z","v":1206547,"vw":48.523994},{"c":47.89,"h":49.07,"l":47.75,"n":19925,"o":48.79,"t":"2026-09-29T04:00:00Z","v":1079546,"vw":48.185441},{"c":48.09,"h":48.605,"l":47.5,"n":19252,"o":48.39,"t":"2026-09-30T04:00:00Z","v":1293337,"vw":48.061151},{"c":47.85,"h":48.74,"l":47.52,"n":18286,"o":47.61,"t":"2026-10-01T04:00:00Z","v":903899,"vw":47.926377},{"c":48.73,"h":49.69,"l":47.97,"n":21624,"o":48.87,"t":"2026-10-02T04:00:00Z","v":1432715,"vw":48.656316},{"c":51.98,"h":52.4,"l":48.59,"n":39375,"o":48.91,"t":"2026-10-05T04:00:00Z","v":2657165,"vw":51.2654},{"c":52.31,"h":52.71,"l":51.21,"n":25735,"o":51.95,"t":"2026-10-06T04:00:00Z","v":1641036,"vw":52.304504},{"c":52.62,"h":53.09,"l":51.48,"n":23542,"o":51.48,"t":"2026-10-07T04:00:00Z","v":1542111,"vw":52.444187},{"c":52.76,"h":54.13,"l":51.52,"n":23586,"o":52.2,"t":"2026-10-08T04:00:00Z","v":1305783,"vw":53.028864},{"c":53.49,"h":53.68,"l":52.24,"n":22689,"o":52.48,"t":"2026-10-09T04:00:00Z","v":1432109,"vw":53.257651},{"c":53.79,"h":54.26,"l":52.28,"n":23857,"o":52.83,"t":"2026-10-12T04:00:00Z","v":2056592,"vw":53.669971},{"c":54.9,"h":55.36,"l":53.86,"n":20816,"o":54.56,"t":"2026-10-13T04:00:00Z","v":1418302,"vw":54.687894},{"c":55.77,"h":55.84,"l":53.91,"n":24547,"o":54.26,"t":"2026-10-14T04:00:00Z","v":1551595,"vw":55.319206},{"c":58.47,"h":58.5,"l":55.95,"n":24674,"o":55.95,"t":"2026-10-15T04:00:00Z","v":1578643,"vw":58.040136}],"volatilityBars":[{"c":52.2,"h":52.2,"l":52.11,"n":4,"o":52.11,"t":"2026-10-08T08:00:00Z","v":335,"vw":52.14169},{"c":51.81,"h":52.27,"l":51.52,"n":311,"o":52.27,"t":"2026-10-08T13:30:00Z","v":22478,"vw":52.026994},{"c":52.45,"h":52.595,"l":51.87,"n":389,"o":51.87,"t":"2026-10-08T13:45:00Z","v":25052,"vw":52.404427},{"c":52.225,"h":52.51,"l":52.225,"n":452,"o":52.32,"t":"2026-10-08T14:00:00Z","v":16723,"vw":52.349775},{"c":52.355,"h":52.445,"l":52.125,"n":473,"o":52.19,"t":"2026-10-08T14:15:00Z","v":15529,"vw":52.268817},{"c":52.48,"h":52.48,"l":52.28,"n":330,"o":52.32,"t":"2026-10-08T14:30:00Z","v":12218,"vw":52.365066},{"c":52.45,"h":52.57,"l":52.38,"n":637,"o":52.5,"t":"2026-10-08T14:45:00Z","v":24697,"vw":52.491686},{"c":52.595,"h":52.75,"l":52.45,"n":598,"o":52.47,"t":"2026-10-08T15:00:00Z","v":38689,"vw":52.671679},{"c":52.625,"h":52.71,"l":52.55,"n":623,"o":52.62,"t":"2026-10-08T15:15:00Z","v":21797,"vw":52.63071},{"c":52.93,"h":53,"l":52.57,"n":587,"o":52.63,"t":"2026-10-08T15:30:00Z","v":21883,"vw":52.724535},{"c":52.945,"h":53.07,"l":52.9,"n":544,"o":52.945,"t":"2026-10-08T15:45:00Z","v":16159,"vw":52.982901},{"c":53.03,"h":53.05,"l":52.9,"n":567,"o":52.945,"t":"2026-10-08T16:00:00Z","v":20216,"vw":52.96465},{"c":53.35,"h":53.5,"l":53.035,"n":924,"o":53.035,"t":"2026-10-08T16:15:00Z","v":40033,"vw":53.312126},{"c":53.34,"h":53.5,"l":53.2,"n":619,"o":53.4,"t":"2026-10-08T16:30:00Z","v":19985,"vw":53.343904},{"c":53.67,"h":53.7,"l":53.305,"n":863,"o":53.33,"t":"2026-10-08T16:45:00Z","v":41107,"vw":53.496846},{"c":53.81,"h":53.87,"l":53.6,"n":996,"o":53.64,"t":"2026-10-08T17:00:00Z","v":38936,"vw":53.743834},{"c":53.73,"h":53.87,"l":53.655,"n":888,"o":53.82,"t":"2026-10-08T17:15:00Z","v":35480,"vw":53.768177},{"c":54.01,"h":54.04,"l":53.78,"n":968,"o":53.81,"t":"2026-10-08T17:30:00Z","v":50228,"vw":53.932841},{"c":53.725,"h":54.13,"l":53.725,"n":862,"o":54.04,"t":"2026-10-08T17:45:00Z","v":31306,"vw":53.983311},{"c":53.58,"h":53.75,"l":53.53,"n":866,"o":53.725,"t":"2026-10-08T18:00:00Z","v":28402,"vw":53.665139},{"c":53.43,"h":53.67,"l":53.37,"n":945,"o":53.61,"t":"2026-10-08T18:15:00Z","v":71330,"vw":53.563141},{"c":53.48,"h":53.52,"l":53.37,"n":730,"o":53.425,"t":"2026-10-08T18:30:00Z","v":26166,"vw":53.447311},{"c":53.1,"h":53.53,"l":53.1,"n":908,"o":53.44,"t":"2026-10-08T18:45:00Z","v":40943,"vw":53.353756},{"c":53.05,"h":53.13,"l":52.815,"n":880,"o":53.07,"t":"2026-10-08T19:00:00Z","v":39283,"vw":53.010949},{"c":52.94,"h":53.05,"l":52.88,"n":933,"o":53.05,"t":"2026-10-08T19:15:00Z","v":40263,"vw":52.95815},{"c":52.985,"h":53.27,"l":52.94,"n":1444,"o":52.94,"t":"2026-10-08T19:30:00Z","v":62368,"vw":53.102468},{"c":52.75,"h":53.14,"l":52.68,"n":4591,"o":53.01,"t":"2026-10-08T19:45:00Z","v":287507,"vw":52.861266},{"c":52.76,"h":52.76,"l":52.76,"n":50,"o":52.76,"t":"2026-10-08T20:00:00Z","v":207187,"vw":52.76},{"c":53.15,"h":53.2,"l":53.15,"n":15,"o":53.2,"t":"2026-10-09T08:45:00Z","v":1711,"vw":53.197059},{"c":53,"h":53,"l":53,"n":21,"o":53,"t":"2026-10-09T11:00:00Z","v":635,"vw":53},{"c":53,"h":53,"l":53,"n":5,"o":53,"t":"2026-10-09T11:15:00Z","v":104,"vw":53},{"c":53.11,"h":53.15,"l":52.94,"n":23,"o":52.95,"t":"2026-10-09T12:00:00Z","v":3055,"vw":52.98385},{"c":52.95,"h":52.95,"l":52.95,"n":5,"o":52.95,"t":"2026-10-09T13:00:00Z","v":330,"vw":52.95},{"c":52.62,"h":52.95,"l":52.24,"n":451,"o":52.72,"t":"2026-10-09T13:30:00Z","v":34246,"vw":52.488152},{"c":52.61,"h":52.77,"l":52.42,"n":461,"o":52.61,"t":"2026-10-09T13:45:00Z","v":27159,"vw":52.576076},{"c":52.47,"h":52.805,"l":52.4,"n":574,"o":52.675,"t":"2026-10-09T14:00:00Z","v":23076,"vw":52.622594},{"c":52.56,"h":52.63,"l":52.44,"n":342,"o":52.58,"t":"2026-10-09T14:15:00Z","v":10891,"vw":52.54052},{"c":52.62,"h":52.62,"l":52.3701,"n":561,"o":52.58,"t":"2026-10-09T14:30:00Z","v":29929,"vw":52.4669},{"c":52.69,"h":52.855,"l":52.615,"n":285,"o":52.62,"t":"2026-10-09T14:45:00Z","v":15862,"vw":52.775499},{"c":52.77,"h":52.85,"l":52.62,"n":695,"o":52.785,"t":"2026-10-09T15:00:00Z","v":35033,"vw":52.703648},{"c":52.85,"h":52.88,"l":52.72,"n":485,"o":52.77,"t":"2026-10-09T15:15:00Z","v":23163,"vw":52.817708},{"c":52.905,"h":53,"l":52.705,"n":977,"o":52.78,"t":"2026-10-09T15:30:00Z","v":55172,"vw":52.815464},{"c":53.06,"h":53.135,"l":52.815,"n":670,"o":52.835,"t":"2026-10-09T15:45:00Z","v":35111,"vw":52.890337},{"c":53.15,"h":53.15,"l":52.98,"n":634,"o":53.02,"t":"2026-10-09T16:00:00Z","v":26215,"vw":53.041366},{"c":52.91,"h":53.33,"l":52.91,"n":636,"o":53.15,"t":"2026-10-09T16:15:00Z","v":31532,"vw":53.123411},{"c":52.92,"h":52.99,"l":52.81,"n":645,"o":52.99,"t":"2026-10-09T16:30:00Z","v":30651,"vw":52.909283},{"c":53.13,"h":53.155,"l":52.965,"n":639,"o":52.97,"t":"2026-10-09T16:45:00Z","v":26509,"vw":53.061798},{"c":53.18,"h":53.295,"l":53.15,"n":578,"o":53.15,"t":"2026-10-09T17:00:00Z","v":27106,"vw":53.229071},{"c":53.23,"h":53.29,"l":53.12,"n":686,"o":53.22,"t":"2026-10-09T17:15:00Z","v":26095,"vw":53.213165},{"c":53.34,"h":53.41,"l":53.19,"n":551,"o":53.21,"t":"2026-10-09T17:30:00Z","v":25275,"vw":53.284814},{"c":53.415,"h":53.45,"l":53.3,"n":593,"o":53.36,"t":"2026-10-09T17:45:00Z","v":27946,"vw":53.352723},{"c":53.35,"h":53.44,"l":53.3,"n":678,"o":53.4,"t":"2026-10-09T18:00:00Z","v":32948,"vw":53.396919},{"c":53.445,"h":53.48,"l":53.31,"n":678,"o":53.37,"t":"2026-10-09T18:15:00Z","v":41858,"vw":53.376338},{"c":53.48,"h":53.52,"l":53.365,"n":737,"o":53.42,"t":"2026-10-09T18:30:00Z","v":42708,"vw":53.445081},{"c":53.42,"h":53.53,"l":53.36,"n":705,"o":53.51,"t":"2026-10-09T18:45:00Z","v":35828,"vw":53.443038},{"c":53.6,"h":53.6,"l":53.33,"n":904,"o":53.41,"t":"2026-10-09T19:00:00Z","v":44824,"vw":53.467437},{"c":53.57,"h":53.68,"l":53.47,"n":1083,"o":53.5807,"t":"2026-10-09T19:15:00Z","v":55478,"vw":53.578801},{"c":53.36,"h":53.58,"l":53.36,"n":1531,"o":53.57,"t":"2026-10-09T19:30:00Z","v":80790,"vw":53.46596},{"c":53.51,"h":53.625,"l":53.285,"n":4802,"o":53.355,"t":"2026-10-09T19:45:00Z","v":320018,"vw":53.479787},{"c":53.49,"h":53.49,"l":53.49,"n":48,"o":53.49,"t":"2026-10-09T20:00:00Z","v":243663,"vw":53.49},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-10-12T12:15:00Z","v":100,"vw":53.35},{"c":52.43,"h":53.1,"l":52.345,"n":497,"o":52.83,"t":"2026-10-12T13:30:00Z","v":34169,"vw":52.757718},{"c":52.42,"h":52.57,"l":52.28,"n":363,"o":52.42,"t":"2026-10-12T13:45:00Z","v":19849,"vw":52.40438},{"c":53.28,"h":53.2975,"l":52.38,"n":1023,"o":52.425,"t":"2026-10-12T14:00:00Z","v":105701,"vw":52.969256},{"c":53.695,"h":53.85,"l":53.24,"n":657,"o":53.24,"t":"2026-10-12T14:15:00Z","v":62277,"vw":53.506456},{"c":53.93,"h":53.95,"l":53.5,"n":776,"o":53.63,"t":"2026-10-12T14:30:00Z","v":53756,"vw":53.758838},{"c":53.7,"h":54.26,"l":53.7,"n":857,"o":53.92,"t":"2026-10-12T14:45:00Z","v":52157,"vw":53.990404},{"c":53.426,"h":53.76,"l":53.37,"n":566,"o":53.74,"t":"2026-10-12T15:00:00Z","v":28696,"vw":53.543825},{"c":53.57,"h":53.595,"l":53.3901,"n":852,"o":53.44,"t":"2026-10-12T15:15:00Z","v":44248,"vw":53.506205},{"c":53.48,"h":53.67,"l":53.48,"n":870,"o":53.58,"t":"2026-10-12T15:30:00Z","v":68769,"vw":53.603949},{"c":53.49,"h":53.635,"l":53.33,"n":657,"o":53.45,"t":"2026-10-12T15:45:00Z","v":41321,"vw":53.535028},{"c":53.68,"h":53.795,"l":53.47,"n":977,"o":53.49,"t":"2026-10-12T16:00:00Z","v":57568,"vw":53.657734},{"c":53.78,"h":53.835,"l":53.64,"n":654,"o":53.68,"t":"2026-10-12T16:15:00Z","v":24368,"vw":53.74017},{"c":53.83,"h":53.98,"l":53.76,"n":802,"o":53.81,"t":"2026-10-12T16:30:00Z","v":36499,"vw":53.864128},{"c":53.86,"h":53.89,"l":53.78,"n":623,"o":53.81,"t":"2026-10-12T16:45:00Z","v":20966,"vw":53.839154},{"c":53.735,"h":53.85,"l":53.65,"n":560,"o":53.85,"t":"2026-10-12T17:00:00Z","v":21475,"vw":53.768488},{"c":53.78,"h":53.82,"l":53.72,"n":660,"o":53.72,"t":"2026-10-12T17:15:00Z","v":24314,"vw":53.766041},{"c":53.785,"h":53.83,"l":53.74,"n":522,"o":53.8,"t":"2026-10-12T17:30:00Z","v":19100,"vw":53.786656},{"c":53.77,"h":53.815,"l":53.73,"n":557,"o":53.8,"t":"2026-10-12T17:45:00Z","v":20338,"vw":53.781371},{"c":53.675,"h":53.81,"l":53.66,"n":583,"o":53.78,"t":"2026-10-12T18:00:00Z","v":24229,"vw":53.738211},{"c":53.77,"h":53.825,"l":53.63,"n":796,"o":53.67,"t":"2026-10-12T18:15:00Z","v":45697,"vw":53.703047},{"c":53.78,"h":53.81,"l":53.68,"n":697,"o":53.8,"t":"2026-10-12T18:30:00Z","v":27308,"vw":53.757494},{"c":53.74,"h":53.875,"l":53.71,"n":818,"o":53.77,"t":"2026-10-12T18:45:00Z","v":35437,"vw":53.783474},{"c":53.69,"h":53.79,"l":53.66,"n":741,"o":53.76,"t":"2026-10-12T19:00:00Z","v":33646,"vw":53.724477},{"c":53.64,"h":53.75,"l":53.57,"n":898,"o":53.69,"t":"2026-10-12T19:15:00Z","v":38345,"vw":53.668065},{"c":53.625,"h":53.74,"l":53.58,"n":1404,"o":53.62,"t":"2026-10-12T19:30:00Z","v":81751,"vw":53.659773},{"c":53.79,"h":53.82,"l":53.55,"n":4971,"o":53.625,"t":"2026-10-12T19:45:00Z","v":371269,"vw":53.719483},{"c":53.79,"h":53.79,"l":53.79,"n":49,"o":53.79,"t":"2026-10-12T20:00:00Z","v":656271,"vw":53.79},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-10-12T20:30:00Z","v":480,"vw":53.79},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-10-13T13:15:00Z","v":1600,"vw":54.11},{"c":55.09,"h":55.36,"l":54.455,"n":674,"o":54.56,"t":"2026-10-13T13:30:00Z","v":56950,"vw":54.891414},{"c":54.28,"h":55.1,"l":54.28,"n":651,"o":55.09,"t":"2026-10-13T13:45:00Z","v":26396,"vw":54.84068},{"c":54.57,"h":54.59,"l":54.1,"n":631,"o":54.23,"t":"2026-10-13T14:00:00Z","v":29850,"vw":54.338793},{"c":54.58,"h":54.75,"l":54.5,"n":715,"o":54.57,"t":"2026-10-13T14:15:00Z","v":38075,"vw":54.619159},{"c":54.52,"h":54.62,"l":54.27,"n":739,"o":54.525,"t":"2026-10-13T14:30:00Z","v":35239,"vw":54.490083},{"c":54.58,"h":54.7,"l":54.44,"n":401,"o":54.52,"t":"2026-10-13T14:45:00Z","v":14198,"vw":54.568763},{"c":54.43,"h":54.635,"l":54.41,"n":359,"o":54.635,"t":"2026-10-13T15:00:00Z","v":14240,"vw":54.520717},{"c":54.4,"h":54.43,"l":54.28,"n":378,"o":54.43,"t":"2026-10-13T15:15:00Z","v":14303,"vw":54.353765},{"c":54.24,"h":54.415,"l":54.165,"n":697,"o":54.4001,"t":"2026-10-13T15:30:00Z","v":44469,"vw":54.288612},{"c":54.225,"h":54.34,"l":54.22,"n":491,"o":54.3,"t":"2026-10-13T15:45:00Z","v":15091,"vw":54.283622},{"c":54.295,"h":54.3483,"l":54.26,"n":460,"o":54.33,"t":"2026-10-13T16:00:00Z","v":19341,"vw":54.29824},{"c":54.16,"h":54.4,"l":54.13,"n":466,"o":54.32,"t":"2026-10-13T16:15:00Z","v":15894,"vw":54.298612},{"c":54.02,"h":54.16,"l":53.97,"n":682,"o":54.13,"t":"2026-10-13T16:30:00Z","v":44821,"vw":54.043792},{"c":53.98,"h":54.03,"l":53.86,"n":447,"o":53.98,"t":"2026-10-13T16:45:00Z","v":14790,"vw":53.956482},{"c":54.01,"h":54.03,"l":53.89,"n":400,"o":53.93,"t":"2026-10-13T17:00:00Z","v":9416,"vw":53.972236},{"c":53.92,"h":53.985,"l":53.92,"n":372,"o":53.98,"t":"2026-10-13T17:15:00Z","v":12167,"vw":53.941225},{"c":53.95,"h":54.02,"l":53.92,"n":403,"o":53.92,"t":"2026-10-13T17:30:00Z","v":11778,"vw":53.976545},{"c":53.92,"h":53.96,"l":53.885,"n":416,"o":53.95,"t":"2026-10-13T17:45:00Z","v":14524,"vw":53.920641},{"c":53.98,"h":54.0641,"l":53.86,"n":562,"o":53.905,"t":"2026-10-13T18:00:00Z","v":19364,"vw":53.996405},{"c":54.47,"h":54.57,"l":53.98,"n":770,"o":53.98,"t":"2026-10-13T18:15:00Z","v":39979,"vw":54.236506},{"c":54.72,"h":54.73,"l":54.38,"n":868,"o":54.465,"t":"2026-10-13T18:30:00Z","v":50826,"vw":54.59648},{"c":54.45,"h":54.73,"l":54.4,"n":760,"o":54.72,"t":"2026-10-13T18:45:00Z","v":33917,"vw":54.549822},{"c":55.015,"h":55.035,"l":54.45,"n":1195,"o":54.45,"t":"2026-10-13T19:00:00Z","v":54091,"vw":54.728723},{"c":54.8,"h":55.15,"l":54.76,"n":1384,"o":55.04,"t":"2026-10-13T19:15:00Z","v":59063,"vw":54.974656},{"c":54.66,"h":54.92,"l":54.64,"n":1461,"o":54.78,"t":"2026-10-13T19:30:00Z","v":70722,"vw":54.736576},{"c":54.915,"h":55.01,"l":54.58,"n":3572,"o":54.63,"t":"2026-10-13T19:45:00Z","v":231661,"vw":54.822195},{"c":54.9,"h":54.9,"l":54.9,"n":45,"o":54.9,"t":"2026-10-13T20:00:00Z","v":411604,"vw":54.9},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-10-13T20:30:00Z","v":1154,"vw":54.9},{"c":54.46,"h":54.705,"l":54.14,"n":361,"o":54.26,"t":"2026-10-14T13:30:00Z","v":25485,"vw":54.337753},{"c":54.28,"h":54.64,"l":54.265,"n":743,"o":54.32,"t":"2026-10-14T13:45:00Z","v":34811,"vw":54.493934},{"c":54.07,"h":54.44,"l":53.91,"n":561,"o":54.335,"t":"2026-10-14T14:00:00Z","v":23856,"vw":54.131129},{"c":54.105,"h":54.27,"l":54,"n":526,"o":54.12,"t":"2026-10-14T14:15:00Z","v":18637,"vw":54.132631},{"c":54.185,"h":54.24,"l":54,"n":672,"o":54.125,"t":"2026-10-14T14:30:00Z","v":24017,"vw":54.118869},{"c":54.29,"h":54.33,"l":54.14,"n":429,"o":54.185,"t":"2026-10-14T14:45:00Z","v":14549,"vw":54.239042},{"c":54.48,"h":54.555,"l":54.32,"n":780,"o":54.34,"t":"2026-10-14T15:00:00Z","v":26807,"vw":54.446993},{"c":54.49,"h":54.59,"l":54.45,"n":813,"o":54.49,"t":"2026-10-14T15:15:00Z","v":34868,"vw":54.510581},{"c":54.56,"h":54.565,"l":54.46,"n":570,"o":54.49,"t":"2026-10-14T15:30:00Z","v":18520,"vw":54.498621},{"c":54.55,"h":54.68,"l":54.47,"n":831,"o":54.56,"t":"2026-10-14T15:45:00Z","v":37681,"vw":54.573628},{"c":54.74,"h":54.82,"l":54.52,"n":750,"o":54.54,"t":"2026-10-14T16:00:00Z","v":29635,"vw":54.704643},{"c":54.905,"h":54.92,"l":54.73,"n":697,"o":54.77,"t":"2026-10-14T16:15:00Z","v":28288,"vw":54.805169},{"c":54.95,"h":55.19,"l":54.865,"n":915,"o":54.905,"t":"2026-10-14T16:30:00Z","v":46849,"vw":55.011542},{"c":54.99,"h":55.01,"l":54.85,"n":604,"o":54.965,"t":"2026-10-14T16:45:00Z","v":24275,"vw":54.931788},{"c":55.035,"h":55.1,"l":54.99,"n":545,"o":54.99,"t":"2026-10-14T17:00:00Z","v":24035,"vw":55.035221},{"c":55.31,"h":55.31,"l":55.02,"n":619,"o":55.06,"t":"2026-10-14T17:15:00Z","v":30770,"vw":55.192389},{"c":55.11,"h":55.34,"l":55.08,"n":754,"o":55.31,"t":"2026-10-14T17:30:00Z","v":28982,"vw":55.224124},{"c":55.08,"h":55.25,"l":54.93,"n":1127,"o":55.13,"t":"2026-10-14T17:45:00Z","v":71474,"vw":55.099613},{"c":55.105,"h":55.17,"l":55.035,"n":880,"o":55.075,"t":"2026-10-14T18:00:00Z","v":39111,"vw":55.098064},{"c":55.39,"h":55.39,"l":55.105,"n":1189,"o":55.105,"t":"2026-10-14T18:15:00Z","v":50196,"vw":55.265137},{"c":55.16,"h":55.36,"l":55.16,"n":642,"o":55.36,"t":"2026-10-14T18:30:00Z","v":26471,"vw":55.244685},{"c":55.025,"h":55.18,"l":55.02,"n":835,"o":55.18,"t":"2026-10-14T18:45:00Z","v":28824,"vw":55.107881},{"c":55.03,"h":55.08,"l":54.94,"n":891,"o":55.04,"t":"2026-10-14T19:00:00Z","v":29031,"vw":55.024305},{"c":55.205,"h":55.21,"l":55.01,"n":1186,"o":55.01,"t":"2026-10-14T19:15:00Z","v":49848,"vw":55.130004},{"c":55.45,"h":55.48,"l":55.17,"n":1480,"o":55.19,"t":"2026-10-14T19:30:00Z","v":53134,"vw":55.38043},{"c":55.79,"h":55.84,"l":55.42,"n":4360,"o":55.44,"t":"2026-10-14T19:45:00Z","v":390002,"vw":55.662101},{"c":55.77,"h":55.77,"l":55.77,"n":40,"o":55.77,"t":"2026-10-14T20:00:00Z","v":328453,"vw":55.77},{"c":55.77,"h":55.77,"l":55.77,"n":1,"o":55.77,"t":"2026-10-14T20:45:00Z","v":423,"vw":55.77},{"c":56,"h":56,"l":56,"n":11,"o":56,"t":"2026-10-15T11:00:00Z","v":214,"vw":56},{"c":56.06,"h":56.06,"l":56.06,"n":7,"o":56.06,"t":"2026-10-15T13:15:00Z","v":504,"vw":56.06},{"c":57,"h":58,"l":55.95,"n":888,"o":55.95,"t":"2026-10-15T13:30:00Z","v":99515,"vw":57.396849},{"c":57.39,"h":57.56,"l":57.045,"n":1273,"o":57.06,"t":"2026-10-15T13:45:00Z","v":93554,"vw":57.397514},{"c":57.67,"h":57.76,"l":57.29,"n":1350,"o":57.34,"t":"2026-10-15T14:00:00Z","v":69385,"vw":57.525275},{"c":57.555,"h":57.68,"l":57.36,"n":977,"o":57.68,"t":"2026-10-15T14:15:00Z","v":41423,"vw":57.556159},{"c":57.41,"h":57.85,"l":57.4,"n":1171,"o":57.535,"t":"2026-10-15T14:30:00Z","v":56028,"vw":57.668316},{"c":57.765,"h":57.88,"l":57.35,"n":907,"o":57.41,"t":"2026-10-15T14:45:00Z","v":34533,"vw":57.648735},{"c":58.04,"h":58.1,"l":57.79,"n":880,"o":57.81,"t":"2026-10-15T15:00:00Z","v":41325,"vw":58.00042},{"c":58.24,"h":58.315,"l":58.005,"n":887,"o":58.07,"t":"2026-10-15T15:15:00Z","v":31484,"vw":58.174819},{"c":58.09,"h":58.27,"l":58.01,"n":982,"o":58.265,"t":"2026-10-15T15:30:00Z","v":37510,"vw":58.166086},{"c":57.82,"h":58.11,"l":57.79,"n":739,"o":58.07,"t":"2026-10-15T15:45:00Z","v":28770,"vw":57.914853},{"c":57.615,"h":57.83,"l":57.59,"n":871,"o":57.82,"t":"2026-10-15T16:00:00Z","v":37651,"vw":57.736768},{"c":57.63,"h":57.78,"l":57.5155,"n":1312,"o":57.615,"t":"2026-10-15T16:15:00Z","v":72758,"vw":57.668282},{"c":57.825,"h":57.89,"l":57.58,"n":833,"o":57.63,"t":"2026-10-15T16:30:00Z","v":55683,"vw":57.717008},{"c":57.77,"h":57.82,"l":57.645,"n":687,"o":57.8,"t":"2026-10-15T16:45:00Z","v":48086,"vw":57.77835},{"c":58.255,"h":58.29,"l":58.25,"n":116,"o":58.29,"t":"2026-10-15T18:00:00Z","v":3862,"vw":58.263125},{"c":58.06,"h":58.31,"l":58.04,"n":1018,"o":58.27,"t":"2026-10-15T18:15:00Z","v":50209,"vw":58.191384},{"c":58.09,"h":58.24,"l":58.06,"n":893,"o":58.08,"t":"2026-10-15T18:30:00Z","v":33226,"vw":58.168167},{"c":58.15,"h":58.19,"l":58.045,"n":1016,"o":58.08,"t":"2026-10-15T18:45:00Z","v":43381,"vw":58.117309},{"c":58.3,"h":58.38,"l":58.15,"n":919,"o":58.15,"t":"2026-10-15T19:00:00Z","v":46962,"vw":58.306358},{"c":58.32,"h":58.425,"l":58.29,"n":1155,"o":58.32,"t":"2026-10-15T19:15:00Z","v":53967,"vw":58.360675},{"c":58.23,"h":58.44,"l":58.17,"n":1413,"o":58.32,"t":"2026-10-15T19:30:00Z","v":75466,"vw":58.311934},{"c":58.46,"h":58.5,"l":58.155,"n":3889,"o":58.22,"t":"2026-10-15T19:45:00Z","v":275622,"vw":58.402975},{"c":58.47,"h":58.47,"l":58.47,"n":43,"o":58.47,"t":"2026-10-15T20:00:00Z","v":233807,"vw":58.47},{"c":58.47,"h":58.47,"l":58.47,"n":2,"o":58.47,"t":"2026-10-15T20:30:00Z","v":5092,"vw":58.47},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-15T20:45:00Z","v":1451,"vw":58}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13360710145620328,"strike":62.930355072810165,"iv":1.0892084458976656,"gamma":0.09721172801407384,"theta":-0.280230024004,"vega":0.0052080281342837525,"rho":0.00014738000267558638,"breakevenPct":8.730969265976498},{"delta":0.15,"premium":0.375,"strike":63.72766870209673,"iv":1.6952361793195898,"gamma":0.04663045574858667,"theta":-0.6124059497091422,"vega":0.00692044856436133,"rho":0.0002175714018639265,"breakevenPct":10.52184258982194},{"delta":0.2,"premium":0.5751958207912161,"strike":62.807993570448026,"iv":1.7672957398016957,"gamma":0.053597634471543185,"theta":-0.7741266717198183,"vega":0.008280881624179523,"rho":0.0002882589471005032,"breakevenPct":9.281361019378005},{"delta":0.25,"premium":0.8696847922028141,"strike":62.57578801949296,"iv":2.038855150312506,"gamma":0.05209400880244984,"theta":-1.0041400602778279,"vega":0.009381038165365497,"rho":0.000356570690533535,"breakevenPct":9.388746227061691},{"delta":0.3,"premium":1.0633492401895033,"strike":61.685850630195745,"iv":2.0246458086622,"gamma":0.061716245647626566,"theta":-1.0847979249560282,"vega":0.010297058153930722,"rho":0.0004274136366946885,"breakevenPct":8.188275638595252},{"delta":0.35,"premium":0.8630028152005362,"strike":59.968595558861736,"iv":1.3619173863603926,"gamma":0.10508784722004802,"theta":-0.7655638288656803,"vega":0.01093336007999032,"rho":0.0005082371995621839,"breakevenPct":4.882066162176338},{"delta":0.4,"premium":0.7708957586011698,"strike":58.83283393119064,"iv":0.9432944144812441,"gamma":0.13840230890943478,"theta":-0.5610134666347345,"vega":0.011427285028780888,"rho":0.000586412320273324,"breakevenPct":2.7650511892962273},{"delta":0.45,"premium":0.8188258881586422,"strike":58.44939289473086,"iv":0.840488514628001,"gamma":0.15870511327893994,"theta":-0.5048378374290556,"vega":0.011737006470410313,"rho":0.000661160957692912,"breakevenPct":2.1865841084301803},{"delta":0.5,"premium":0.8667560177161147,"strike":58.065951858271085,"iv":0.7376826147747579,"gamma":0.1790079176484451,"theta":-0.4486622082233768,"vega":0.012046727912039739,"rho":0.0007359095951125,"breakevenPct":1.608117027564133},{"delta":0.55,"premium":1.0164578587699316,"strike":57.764236902050115,"iv":0.7322125284738041,"gamma":0.17707744874715262,"theta":-0.44041457858769933,"vega":0.011958542141230068,"rho":0.0008093851354111956,"breakevenPct":1.3460254496897313},{"delta":0.6,"premium":1.1935950413223135,"strike":57.47520661157025,"iv":0.7487561983471074,"gamma":0.16988925619834713,"theta":-0.4422082644628099,"vega":0.011760330578512397,"rho":0.000882427858210607,"breakevenPct":1.1531062980906193},{"delta":0.65,"premium":1.4518595041322313,"strike":57.13085399449036,"iv":0.7884256198347107,"gamma":0.15446225895316806,"theta":-0.44510082644628096,"vega":0.011209366391184573,"rho":0.0009533006371808189,"breakevenPct":1.0046784459010116},{"delta":0.7,"premium":3.2727586206896535,"strike":55.677241379310345,"iv":1.5843085517241375,"gamma":0.07355544827586209,"theta":-0.8321617931034482,"vega":0.010490206896551725,"rho":0.000983769148289361,"breakevenPct":1.6379310344827636},{"delta":0.75,"premium":4.652068965517241,"strike":54.29793103448276,"iv":2.0005844137931033,"gamma":0.05327958620689656,"theta":-0.9610583448275861,"vega":0.009593655172413795,"rho":0.0010248014742915389,"breakevenPct":1.6379310344827636},{"delta":0.8,"premium":3.916721581548599,"strike":54.64579901153213,"iv":1.4772492586490933,"gamma":0.06601367380560133,"theta":-0.6452703459637559,"vega":0.008431301482701811,"rho":0.0011206180504757393,"breakevenPct":0.9698630915184939},{"delta":0.85,"premium":5.215370046540119,"strike":53.15765921329371,"iv":1.635277429130742,"gamma":0.054401684668229554,"theta":-0.5591054498867032,"vega":0.006943183944519033,"rho":0.0011592585022877145,"breakevenPct":0.643153896265222},{"delta":0.9,"premium":15.816648343782743,"strike":42.98335165621726,"iv":5.083323562753529,"gamma":0.01162896667659358,"theta":-1.3845748200830101,"vega":0.005210607679471083,"rho":0.0009534193106990595,"breakevenPct":1.3793103448275814}],"put":[{"delta":0.1,"premium":0.3324354668553035,"strike":51.68172765274975,"iv":2.077829407243181,"gamma":0.07629632218249272,"theta":-0.5757886082446564,"vega":0.005211330909209897,"rho":-0.00016138923380483162,"breakevenPct":11.466737610526824},{"delta":0.15,"premium":0.375,"strike":53.51413294901923,"iv":1.5751804433367735,"gamma":0.05026132628604036,"theta":-0.5663320811853552,"vega":0.0069190557721639165,"rho":-0.00023823528047811531,"breakevenPct":8.380805260311671},{"delta":0.2,"premium":0.31381603798121155,"strike":55.070719335328796,"iv":1.1081143575869814,"gamma":0.1501876982819036,"theta":-0.43099197427225977,"vega":0.008123907840526948,"rho":-0.0003136849060928698,"breakevenPct":5.591546039055885},{"delta":0.25,"premium":0.238530498931282,"strike":56.388216268702564,"iv":0.6796311180803056,"gamma":0.2659539242078361,"theta":-0.2880366562957326,"vega":0.009251212388086726,"rho":-0.0003889325925998541,"breakevenPct":3.1901969486701995},{"delta":0.3,"premium":0.38092340190859386,"strike":57.01692400545313,"iv":0.6605810417835177,"gamma":0.17682961107592085,"theta":-0.35322692546104667,"vega":0.010301300968522603,"rho":-0.00046774858739786264,"breakevenPct":2.3517230973370147},{"delta":0.35,"premium":0.47042172863673215,"strike":57.27263351039066,"iv":0.6486776944364474,"gamma":0.18765060272708567,"theta":-0.359379141273636,"vega":0.010703253219954183,"rho":-0.0005462327680808914,"breakevenPct":2.0651521004242572},{"delta":0.4,"premium":0.5599200553648706,"strike":57.528343015328204,"iv":0.6367743470893772,"gamma":0.19847159437825052,"theta":-0.3655313570862253,"vega":0.011105205471385764,"rho":-0.0006247169487639204,"breakevenPct":1.7785811035114993},{"delta":0.45,"premium":0.6494183820930088,"strike":57.78405252026574,"iv":0.6248709997423069,"gamma":0.20929258602941536,"theta":-0.37168357289881465,"vega":0.011507157722817343,"rho":-0.0007032011294469491,"breakevenPct":1.492010106598742},{"delta":0.5,"premium":0.7754224953144294,"strike":58.06020596455454,"iv":0.6240626519137462,"gamma":0.2152692027022309,"theta":-0.3787581925562137,"vega":0.011778978070497053,"rho":-0.000782806860008836,"breakevenPct":1.233131949586014},{"delta":0.55,"premium":1.0996894623175377,"strike":58.44739040276721,"iv":0.6835112243860524,"gamma":0.19493602851016884,"theta":-0.39084238565876583,"vega":0.011344052307922792,"rho":-0.0008685037257303998,"breakevenPct":1.1246535509488436},{"delta":0.6,"premium":1.4239564293206453,"strike":58.834574840979876,"iv":0.7429597968583586,"gamma":0.1746028543181068,"theta":-0.402926578761318,"vega":0.010909126545348528,"rho":-0.0009542005914519635,"breakevenPct":1.0161751523116733},{"delta":0.65,"premium":1.7482233963237532,"strike":59.22175927919254,"iv":0.8024083693306647,"gamma":0.15426968012604472,"theta":-0.4150107718638702,"vega":0.010474200782774267,"rho":-0.0010398974571735272,"breakevenPct":0.907696753674503},{"delta":0.7,"premium":2.0724903633268608,"strike":59.60894371740521,"iv":0.8618569418029709,"gamma":0.13393650593398268,"theta":-0.42709496496642235,"vega":0.010039275020200003,"rho":-0.001125594322895091,"breakevenPct":0.7992183550373327},{"delta":0.75,"premium":2.396757330329969,"strike":59.996128155617875,"iv":0.9213055142752771,"gamma":0.1136033317419206,"theta":-0.4391791580689745,"vega":0.009604349257625742,"rho":-0.0012112911886166548,"breakevenPct":0.6907399564001623},{"delta":0.8,"premium":3.7453608247422703,"strike":61.39175257731959,"iv":1.1565958762886601,"gamma":0.08496185567010305,"theta":-0.459619587628866,"vega":0.00830103092783505,"rho":-0.0013227003763145273,"breakevenPct":0.609669392108066},{"delta":0.85,"premium":5.104311152764762,"strike":62.79756326148079,"iv":1.3936624179943768,"gamma":0.0562364573570759,"theta":-0.4801444236176195,"vega":0.006988940955951264,"rho":-0.0014343692844364028,"breakevenPct":0.5288756746275363},{"delta":0.9,"premium":5.226058626778777,"strike":63.068478908005375,"iv":1.2021394989724588,"gamma":0.050874863177387576,"theta":-0.31054959280402555,"vega":0.0053269281801772575,"rho":-0.0015125500368971632,"breakevenPct":0.2716891702989718}]},"raw":{"call":[{"delta":0.1,"premium":0.13360710145620328,"strike":62.930355072810165,"iv":1.0892084458976656,"gamma":0.09721172801407384,"theta":-0.280230024004,"vega":0.0052080281342837525,"rho":0.00014738000267558638,"breakevenPct":8.730969265976498},{"delta":0.15,"premium":0.375,"strike":63.72766870209673,"iv":1.6952361793195898,"gamma":0.04663045574858667,"theta":-0.6124059497091422,"vega":0.00692044856436133,"rho":0.0002175714018639265,"breakevenPct":10.52184258982194},{"delta":0.2,"premium":0.5751958207912161,"strike":62.807993570448026,"iv":1.7672957398016957,"gamma":0.053597634471543185,"theta":-0.7741266717198183,"vega":0.008280881624179523,"rho":0.0002882589471005032,"breakevenPct":9.281361019378005},{"delta":0.25,"premium":0.8696847922028141,"strike":62.57578801949296,"iv":2.038855150312506,"gamma":0.05209400880244984,"theta":-1.0041400602778279,"vega":0.009381038165365497,"rho":0.000356570690533535,"breakevenPct":9.388746227061691},{"delta":0.3,"premium":1.0633492401895033,"strike":61.685850630195745,"iv":2.0246458086622,"gamma":0.061716245647626566,"theta":-1.0847979249560282,"vega":0.010297058153930722,"rho":0.0004274136366946885,"breakevenPct":8.188275638595252},{"delta":0.35,"premium":0.8630028152005362,"strike":59.968595558861736,"iv":1.3619173863603926,"gamma":0.10508784722004802,"theta":-0.7655638288656803,"vega":0.01093336007999032,"rho":0.0005082371995621839,"breakevenPct":4.882066162176338},{"delta":0.4,"premium":0.7708957586011698,"strike":58.83283393119064,"iv":0.9432944144812441,"gamma":0.13840230890943478,"theta":-0.5610134666347345,"vega":0.011427285028780888,"rho":0.000586412320273324,"breakevenPct":2.7650511892962273},{"delta":0.45,"premium":0.8188258881586422,"strike":58.44939289473086,"iv":0.840488514628001,"gamma":0.15870511327893994,"theta":-0.5048378374290556,"vega":0.011737006470410313,"rho":0.000661160957692912,"breakevenPct":2.1865841084301803},{"delta":0.5,"premium":0.8667560177161147,"strike":58.065951858271085,"iv":0.7376826147747579,"gamma":0.1790079176484451,"theta":-0.4486622082233768,"vega":0.012046727912039739,"rho":0.0007359095951125,"breakevenPct":1.608117027564133},{"delta":0.55,"premium":1.0164578587699316,"strike":57.764236902050115,"iv":0.7322125284738041,"gamma":0.17707744874715262,"theta":-0.44041457858769933,"vega":0.011958542141230068,"rho":0.0008093851354111956,"breakevenPct":1.3460254496897313},{"delta":0.6,"premium":1.1935950413223135,"strike":57.47520661157025,"iv":0.7487561983471074,"gamma":0.16988925619834713,"theta":-0.4422082644628099,"vega":0.011760330578512397,"rho":0.000882427858210607,"breakevenPct":1.1531062980906193},{"delta":0.65,"premium":1.4518595041322313,"strike":57.13085399449036,"iv":0.7884256198347107,"gamma":0.15446225895316806,"theta":-0.44510082644628096,"vega":0.011209366391184573,"rho":0.0009533006371808189,"breakevenPct":1.0046784459010116},{"delta":0.7,"premium":3.2727586206896535,"strike":55.677241379310345,"iv":1.5843085517241375,"gamma":0.07355544827586209,"theta":-0.8321617931034482,"vega":0.010490206896551725,"rho":0.000983769148289361,"breakevenPct":1.6379310344827636},{"delta":0.75,"premium":4.652068965517241,"strike":54.29793103448276,"iv":2.0005844137931033,"gamma":0.05327958620689656,"theta":-0.9610583448275861,"vega":0.009593655172413795,"rho":0.0010248014742915389,"breakevenPct":1.6379310344827636},{"delta":0.8,"premium":3.916721581548599,"strike":54.64579901153213,"iv":1.4772492586490933,"gamma":0.06601367380560133,"theta":-0.6452703459637559,"vega":0.008431301482701811,"rho":0.0011206180504757393,"breakevenPct":0.9698630915184939},{"delta":0.85,"premium":5.215370046540119,"strike":53.15765921329371,"iv":1.635277429130742,"gamma":0.054401684668229554,"theta":-0.5591054498867032,"vega":0.006943183944519033,"rho":0.0011592585022877145,"breakevenPct":0.643153896265222},{"delta":0.9,"premium":15.816648343782743,"strike":42.98335165621726,"iv":5.083323562753529,"gamma":0.01162896667659358,"theta":-1.3845748200830101,"vega":0.005210607679471083,"rho":0.0009534193106990595,"breakevenPct":1.3793103448275814}],"put":[{"delta":0.1,"premium":0.3324354668553035,"strike":51.68172765274975,"iv":2.077829407243181,"gamma":0.07629632218249272,"theta":-0.5757886082446564,"vega":0.005211330909209897,"rho":-0.00016138923380483162,"breakevenPct":11.466737610526824},{"delta":0.15,"premium":0.375,"strike":53.51413294901923,"iv":1.5751804433367735,"gamma":0.05026132628604036,"theta":-0.5663320811853552,"vega":0.0069190557721639165,"rho":-0.00023823528047811531,"breakevenPct":8.380805260311671},{"delta":0.2,"premium":0.31381603798121155,"strike":55.070719335328796,"iv":1.1081143575869814,"gamma":0.1501876982819036,"theta":-0.43099197427225977,"vega":0.008123907840526948,"rho":-0.0003136849060928698,"breakevenPct":5.591546039055885},{"delta":0.25,"premium":0.238530498931282,"strike":56.388216268702564,"iv":0.6796311180803056,"gamma":0.2659539242078361,"theta":-0.2880366562957326,"vega":0.009251212388086726,"rho":-0.0003889325925998541,"breakevenPct":3.1901969486701995},{"delta":0.3,"premium":0.38092340190859386,"strike":57.01692400545313,"iv":0.6605810417835177,"gamma":0.17682961107592085,"theta":-0.35322692546104667,"vega":0.010301300968522603,"rho":-0.00046774858739786264,"breakevenPct":2.3517230973370147},{"delta":0.35,"premium":0.47042172863673215,"strike":57.27263351039066,"iv":0.6486776944364474,"gamma":0.18765060272708567,"theta":-0.359379141273636,"vega":0.010703253219954183,"rho":-0.0005462327680808914,"breakevenPct":2.0651521004242572},{"delta":0.4,"premium":0.5599200553648706,"strike":57.528343015328204,"iv":0.6367743470893772,"gamma":0.19847159437825052,"theta":-0.3655313570862253,"vega":0.011105205471385764,"rho":-0.0006247169487639204,"breakevenPct":1.7785811035114993},{"delta":0.45,"premium":0.6494183820930088,"strike":57.78405252026574,"iv":0.6248709997423069,"gamma":0.20929258602941536,"theta":-0.37168357289881465,"vega":0.011507157722817343,"rho":-0.0007032011294469491,"breakevenPct":1.492010106598742},{"delta":0.5,"premium":0.7754224953144294,"strike":58.06020596455454,"iv":0.6240626519137462,"gamma":0.2152692027022309,"theta":-0.3787581925562137,"vega":0.011778978070497053,"rho":-0.000782806860008836,"breakevenPct":1.233131949586014},{"delta":0.55,"premium":1.0996894623175377,"strike":58.44739040276721,"iv":0.6835112243860524,"gamma":0.19493602851016884,"theta":-0.39084238565876583,"vega":0.011344052307922792,"rho":-0.0008685037257303998,"breakevenPct":1.1246535509488436},{"delta":0.6,"premium":1.4239564293206453,"strike":58.834574840979876,"iv":0.7429597968583586,"gamma":0.1746028543181068,"theta":-0.402926578761318,"vega":0.010909126545348528,"rho":-0.0009542005914519635,"breakevenPct":1.0161751523116733},{"delta":0.65,"premium":1.7482233963237532,"strike":59.22175927919254,"iv":0.8024083693306647,"gamma":0.15426968012604472,"theta":-0.4150107718638702,"vega":0.010474200782774267,"rho":-0.0010398974571735272,"breakevenPct":0.907696753674503},{"delta":0.7,"premium":2.0724903633268608,"strike":59.60894371740521,"iv":0.8618569418029709,"gamma":0.13393650593398268,"theta":-0.42709496496642235,"vega":0.010039275020200003,"rho":-0.001125594322895091,"breakevenPct":0.7992183550373327},{"delta":0.75,"premium":2.396757330329969,"strike":59.996128155617875,"iv":0.9213055142752771,"gamma":0.1136033317419206,"theta":-0.4391791580689745,"vega":0.009604349257625742,"rho":-0.0012112911886166548,"breakevenPct":0.6907399564001623},{"delta":0.8,"premium":3.7453608247422703,"strike":61.39175257731959,"iv":1.1565958762886601,"gamma":0.08496185567010305,"theta":-0.459619587628866,"vega":0.00830103092783505,"rho":-0.0013227003763145273,"breakevenPct":0.609669392108066},{"delta":0.85,"premium":5.104311152764762,"strike":62.79756326148079,"iv":1.3936624179943768,"gamma":0.0562364573570759,"theta":-0.4801444236176195,"vega":0.006988940955951264,"rho":-0.0014343692844364028,"breakevenPct":0.5288756746275363},{"delta":0.9,"premium":5.226058626778777,"strike":63.068478908005375,"iv":1.2021394989724588,"gamma":0.050874863177387576,"theta":-0.31054959280402555,"vega":0.0053269281801772575,"rho":-0.0015125500368971632,"breakevenPct":0.2716891702989718}]}},"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"}}