{"symbol":"COCO","url":"https://intraalpha.com/companies/COCO","capturedAt":"2026-10-16T01:01:01.378Z","state":"ready","quote":{"symbol":"COCO","last_price":57.67,"prev_close":58.56,"regular_close":57.67,"change":-0.89,"change_pct":-1.5198,"regular_change":-0.89,"regular_change_pct":-1.5198,"extended_change":0,"extended_change_pct":0,"bid":55.11,"ask":62.65,"bid_size":1000,"ask_size":100,"volume":891539,"vwap":58.657137,"open":59,"high":60.705,"low":57.39,"close":57.67,"trade_count":12876,"last_trade_at":"2026-10-15T20:00:05.212395326Z","last_quote_at":"2026-10-15T23:56:24.128194618Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:49.627715757-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"COCO","fetched_at":"2026-10-16T01:01:00.331939+00:00","name":"Vita Coco Company Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"Vita Coco Company, Inc. develops, markets, and distributes coconut water products under the Vita Coco brand in the United States, Canada, Europe, the Middle East, and Asia Pacific. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3388525000,"ebitda":136607000,"pe_ratio":31.83,"peg_ratio":null,"book_value":6.99,"dividend_per_share":null,"dividend_yield":null,"eps":1.84,"revenue_ttm":706018000,"gross_profit_ttm":290369000,"profit_margin":0.155,"operating_margin_ttm":0.292,"return_on_assets_ttm":0.17,"return_on_equity_ttm":0.314,"quarterly_earnings_growth":1.158,"quarterly_revenue_growth":0.281,"analyst_target_price":78.6,"analyst_number":1,"beta":0.751,"fifty_two_week_high":85.83,"fifty_two_week_low":39.46,"fifty_day_ma":59.02,"two_hundred_day_ma":61.49,"shares_outstanding":57864000,"forward_pe":28.82,"price_to_sales":4.8,"price_to_book":8.37,"ev_to_revenue":4.377,"ev_to_ebitda":22.64},"optionObservedAt":"2026-10-15T19:55:01.829Z","bars":[{"c":56.7,"h":56.7,"l":56.7,"n":29,"o":56.7,"t":"2026-10-09T08:00:00Z","v":939,"vw":56.7},{"c":56.58,"h":56.58,"l":56.58,"n":4,"o":56.58,"t":"2026-10-09T12:25:00Z","v":352,"vw":56.58},{"c":55.99,"h":55.99,"l":55.99,"n":7,"o":55.99,"t":"2026-10-09T13:10:00Z","v":146,"vw":55.99},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-09T13:15:00Z","v":184,"vw":56},{"c":55.17,"h":55.17,"l":55.17,"n":9,"o":55.17,"t":"2026-10-09T13:25:00Z","v":411,"vw":55.17},{"c":54.34,"h":55.665,"l":54.34,"n":162,"o":55.38,"t":"2026-10-09T13:30:00Z","v":32340,"vw":55.244952},{"c":55.77,"h":56.05,"l":55.005,"n":241,"o":55.005,"t":"2026-10-09T13:35:00Z","v":13763,"vw":55.463108},{"c":55.695,"h":55.77,"l":55.605,"n":43,"o":55.77,"t":"2026-10-09T13:40:00Z","v":1303,"vw":55.722778},{"c":56.16,"h":56.47,"l":55.85,"n":181,"o":55.85,"t":"2026-10-09T13:45:00Z","v":8442,"vw":56.143391},{"c":56.6,"h":56.6,"l":56.34,"n":59,"o":56.34,"t":"2026-10-09T13:50:00Z","v":1808,"vw":56.442684},{"c":56.905,"h":56.905,"l":56.45,"n":164,"o":56.45,"t":"2026-10-09T13:55:00Z","v":8526,"vw":56.715018},{"c":56.95,"h":57.17,"l":56.745,"n":369,"o":56.91,"t":"2026-10-09T14:00:00Z","v":49491,"vw":56.991799},{"c":56.605,"h":56.94,"l":56.605,"n":211,"o":56.9396,"t":"2026-10-09T14:05:00Z","v":14968,"vw":56.737462},{"c":57.22,"h":57.23,"l":56.8123,"n":147,"o":56.87,"t":"2026-10-09T14:10:00Z","v":5571,"vw":57.008481},{"c":57.31,"h":57.675,"l":57.13,"n":290,"o":57.19,"t":"2026-10-09T14:15:00Z","v":7798,"vw":57.426756},{"c":57.04,"h":57.31,"l":57,"n":426,"o":57.31,"t":"2026-10-09T14:20:00Z","v":26575,"vw":57.109827},{"c":56.59,"h":57.01,"l":56.535,"n":196,"o":57.01,"t":"2026-10-09T14:25:00Z","v":5574,"vw":56.689833},{"c":56.67,"h":56.74,"l":56.525,"n":159,"o":56.72,"t":"2026-10-09T14:30:00Z","v":5653,"vw":56.66711},{"c":57.08,"h":57.24,"l":56.605,"n":324,"o":56.605,"t":"2026-10-09T14:35:00Z","v":30206,"vw":57.119981},{"c":57.305,"h":57.4,"l":57.145,"n":175,"o":57.17,"t":"2026-10-09T14:40:00Z","v":4277,"vw":57.242224},{"c":57.41,"h":57.41,"l":57.285,"n":118,"o":57.29,"t":"2026-10-09T14:45:00Z","v":2523,"vw":57.346865},{"c":57.54,"h":57.73,"l":57.36,"n":267,"o":57.4,"t":"2026-10-09T14:50:00Z","v":12315,"vw":57.518562},{"c":57.58,"h":57.58,"l":57.4474,"n":116,"o":57.45,"t":"2026-10-09T14:55:00Z","v":4940,"vw":57.519152},{"c":57.84,"h":57.84,"l":57.55,"n":233,"o":57.55,"t":"2026-10-09T15:00:00Z","v":9682,"vw":57.673504},{"c":57.67,"h":57.785,"l":57.63,"n":143,"o":57.78,"t":"2026-10-09T15:05:00Z","v":8235,"vw":57.7264},{"c":57.79,"h":57.79,"l":57.61,"n":182,"o":57.63,"t":"2026-10-09T15:10:00Z","v":5555,"vw":57.685555},{"c":57.74,"h":57.93,"l":57.65,"n":152,"o":57.92,"t":"2026-10-09T15:15:00Z","v":8868,"vw":57.797688},{"c":57.94,"h":58,"l":57.68,"n":274,"o":57.68,"t":"2026-10-09T15:20:00Z","v":10202,"vw":57.88529},{"c":57.98,"h":58,"l":57.905,"n":62,"o":57.905,"t":"2026-10-09T15:25:00Z","v":2951,"vw":57.966192},{"c":57.87,"h":58.19,"l":57.87,"n":301,"o":58.01,"t":"2026-10-09T15:30:00Z","v":20691,"vw":58.104218},{"c":57.93,"h":57.93,"l":57.885,"n":35,"o":57.885,"t":"2026-10-09T15:35:00Z","v":796,"vw":57.91},{"c":57.825,"h":57.945,"l":57.825,"n":233,"o":57.91,"t":"2026-10-09T15:40:00Z","v":7830,"vw":57.899403},{"c":57.79,"h":57.825,"l":57.76,"n":99,"o":57.825,"t":"2026-10-09T15:45:00Z","v":2924,"vw":57.790384},{"c":57.94,"h":57.97,"l":57.82,"n":217,"o":57.83,"t":"2026-10-09T15:50:00Z","v":9199,"vw":57.882751},{"c":57.795,"h":57.915,"l":57.76,"n":173,"o":57.91,"t":"2026-10-09T15:55:00Z","v":4799,"vw":57.857337},{"c":57.87,"h":57.87,"l":57.79,"n":220,"o":57.79,"t":"2026-10-09T16:00:00Z","v":5889,"vw":57.833597},{"c":58,"h":58.02,"l":57.91,"n":220,"o":57.95,"t":"2026-10-09T16:05:00Z","v":7162,"vw":57.981659},{"c":58.17,"h":58.17,"l":58.055,"n":160,"o":58.055,"t":"2026-10-09T16:10:00Z","v":3434,"vw":58.139091},{"c":58.05,"h":58.17,"l":57.985,"n":173,"o":58.17,"t":"2026-10-09T16:15:00Z","v":5973,"vw":58.035394},{"c":58,"h":58.11,"l":57.97,"n":154,"o":58.02,"t":"2026-10-09T16:20:00Z","v":4175,"vw":58.014788},{"c":58.005,"h":58.005,"l":57.76,"n":219,"o":57.95,"t":"2026-10-09T16:25:00Z","v":7547,"vw":57.906111},{"c":57.965,"h":58.12,"l":57.96,"n":326,"o":58.06,"t":"2026-10-09T16:30:00Z","v":18228,"vw":58.056489},{"c":57.86,"h":58,"l":57.8,"n":270,"o":58,"t":"2026-10-09T16:35:00Z","v":19014,"vw":57.860924},{"c":57.69,"h":57.765,"l":57.49,"n":245,"o":57.765,"t":"2026-10-09T16:40:00Z","v":29222,"vw":57.571059},{"c":57.96,"h":57.96,"l":57.635,"n":230,"o":57.635,"t":"2026-10-09T16:45:00Z","v":7867,"vw":57.818231},{"c":57.9,"h":57.9,"l":57.84,"n":50,"o":57.84,"t":"2026-10-09T16:50:00Z","v":862,"vw":57.877037},{"c":57.89,"h":57.895,"l":57.7701,"n":164,"o":57.835,"t":"2026-10-09T16:55:00Z","v":4788,"vw":57.852624},{"c":57.855,"h":57.88,"l":57.8001,"n":179,"o":57.845,"t":"2026-10-09T17:00:00Z","v":6378,"vw":57.849685},{"c":57.76,"h":57.85,"l":57.74,"n":156,"o":57.85,"t":"2026-10-09T17:05:00Z","v":7248,"vw":57.796282},{"c":57.64,"h":57.685,"l":57.555,"n":166,"o":57.685,"t":"2026-10-09T17:10:00Z","v":8550,"vw":57.641763},{"c":57.66,"h":57.72,"l":57.65,"n":149,"o":57.72,"t":"2026-10-09T17:15:00Z","v":4992,"vw":57.681632},{"c":57.72,"h":57.73,"l":57.65,"n":141,"o":57.6599,"t":"2026-10-09T17:20:00Z","v":4686,"vw":57.679888},{"c":57.77,"h":57.77,"l":57.7328,"n":41,"o":57.757,"t":"2026-10-09T17:25:00Z","v":991,"vw":57.745405},{"c":57.8999,"h":57.8999,"l":57.745,"n":124,"o":57.75,"t":"2026-10-09T17:30:00Z","v":2898,"vw":57.788265},{"c":57.83,"h":58.055,"l":57.83,"n":231,"o":57.9,"t":"2026-10-09T17:35:00Z","v":9481,"vw":57.945572},{"c":57.86,"h":57.86,"l":57.83,"n":78,"o":57.83,"t":"2026-10-09T17:40:00Z","v":2111,"vw":57.857317},{"c":58.05,"h":58.05,"l":57.91,"n":243,"o":57.91,"t":"2026-10-09T17:45:00Z","v":5505,"vw":57.95149},{"c":58.19,"h":58.225,"l":58.12,"n":309,"o":58.125,"t":"2026-10-09T17:50:00Z","v":19940,"vw":58.190365},{"c":57.945,"h":58.13,"l":57.865,"n":208,"o":58.13,"t":"2026-10-09T17:55:00Z","v":10059,"vw":57.992038},{"c":58,"h":58.045,"l":57.96,"n":149,"o":58.01,"t":"2026-10-09T18:00:00Z","v":3517,"vw":58.005588},{"c":58.05,"h":58.05,"l":57.96,"n":198,"o":58.01,"t":"2026-10-09T18:05:00Z","v":6660,"vw":58.020517},{"c":58.19,"h":58.19,"l":58.06,"n":248,"o":58.06,"t":"2026-10-09T18:10:00Z","v":22157,"vw":58.150096},{"c":58.14,"h":58.22,"l":58.14,"n":63,"o":58.22,"t":"2026-10-09T18:15:00Z","v":2327,"vw":58.184852},{"c":58.16,"h":58.2,"l":58.11,"n":216,"o":58.18,"t":"2026-10-09T18:20:00Z","v":9006,"vw":58.144701},{"c":58.17,"h":58.22,"l":58.16,"n":159,"o":58.2,"t":"2026-10-09T18:25:00Z","v":5103,"vw":58.184345},{"c":58.25,"h":58.275,"l":58.14,"n":230,"o":58.14,"t":"2026-10-09T18:30:00Z","v":10583,"vw":58.206533},{"c":58.13,"h":58.21,"l":58.13,"n":121,"o":58.21,"t":"2026-10-09T18:35:00Z","v":5639,"vw":58.164152},{"c":58.14,"h":58.16,"l":58.115,"n":62,"o":58.16,"t":"2026-10-09T18:40:00Z","v":1461,"vw":58.138333},{"c":58.17,"h":58.17,"l":58.13,"n":226,"o":58.14,"t":"2026-10-09T18:45:00Z","v":5745,"vw":58.147899},{"c":58.14,"h":58.21,"l":58.14,"n":321,"o":58.17,"t":"2026-10-09T18:50:00Z","v":10691,"vw":58.179239},{"c":58.15,"h":58.175,"l":58.1,"n":289,"o":58.11,"t":"2026-10-09T18:55:00Z","v":9780,"vw":58.145646},{"c":58.245,"h":58.28,"l":58.12,"n":261,"o":58.15,"t":"2026-10-09T19:00:00Z","v":10023,"vw":58.17677},{"c":58.3,"h":58.3,"l":58.24,"n":206,"o":58.24,"t":"2026-10-09T19:05:00Z","v":5607,"vw":58.268934},{"c":58.345,"h":58.36,"l":58.31,"n":245,"o":58.33,"t":"2026-10-09T19:10:00Z","v":8895,"vw":58.340489},{"c":58.12,"h":58.35,"l":58.06,"n":570,"o":58.35,"t":"2026-10-09T19:15:00Z","v":35215,"vw":58.138895},{"c":58.27,"h":58.27,"l":58.14,"n":273,"o":58.14,"t":"2026-10-09T19:20:00Z","v":7348,"vw":58.21609},{"c":58.19,"h":58.35,"l":58.19,"n":376,"o":58.26,"t":"2026-10-09T19:25:00Z","v":16560,"vw":58.267254},{"c":58.275,"h":58.49,"l":58.11,"n":901,"o":58.155,"t":"2026-10-09T19:30:00Z","v":48136,"vw":58.312577},{"c":58.325,"h":58.4,"l":58.25,"n":458,"o":58.275,"t":"2026-10-09T19:35:00Z","v":21443,"vw":58.32603},{"c":58.0375,"h":58.32,"l":58.0375,"n":319,"o":58.3,"t":"2026-10-09T19:40:00Z","v":15898,"vw":58.217348},{"c":58.07,"h":58.273,"l":58.07,"n":628,"o":58.12,"t":"2026-10-09T19:45:00Z","v":48531,"vw":58.165967},{"c":58.2,"h":58.26,"l":57.94,"n":1087,"o":58.18,"t":"2026-10-09T19:50:00Z","v":74513,"vw":58.117282},{"c":58.39,"h":58.489,"l":58.17,"n":2440,"o":58.27,"t":"2026-10-09T19:55:00Z","v":141193,"vw":58.366447},{"c":58.39,"h":58.39,"l":58.39,"n":49,"o":58.39,"t":"2026-10-09T20:00:00Z","v":311206,"vw":58.39},{"c":58.47,"h":58.47,"l":58.47,"n":2,"o":58.47,"t":"2026-10-09T20:10:00Z","v":107,"vw":58.47},{"c":58.66,"h":58.66,"l":58.66,"n":2,"o":58.66,"t":"2026-10-09T20:15:00Z","v":302,"vw":58.66},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-09T22:25:00Z","v":250,"vw":58},{"c":58.67,"h":58.88,"l":58.4,"n":133,"o":58.5,"t":"2026-10-12T13:30:00Z","v":14401,"vw":58.514441},{"c":57.97,"h":58.42,"l":57.97,"n":20,"o":58.165,"t":"2026-10-12T13:35:00Z","v":694,"vw":58.131334},{"c":58.155,"h":58.54,"l":58.155,"n":88,"o":58.4,"t":"2026-10-12T13:40:00Z","v":3628,"vw":58.34575},{"c":58.24,"h":58.24,"l":57.7557,"n":114,"o":57.995,"t":"2026-10-12T13:45:00Z","v":8280,"vw":58.012734},{"c":57.705,"h":58.15,"l":57.705,"n":70,"o":58,"t":"2026-10-12T13:50:00Z","v":36599,"vw":57.752267},{"c":57.83,"h":57.83,"l":57.575,"n":103,"o":57.705,"t":"2026-10-12T13:55:00Z","v":2456,"vw":57.699561},{"c":57.47,"h":57.71,"l":57.46,"n":90,"o":57.57,"t":"2026-10-12T14:00:00Z","v":6627,"vw":57.496507},{"c":57.55,"h":57.55,"l":57.31,"n":108,"o":57.47,"t":"2026-10-12T14:05:00Z","v":5767,"vw":57.440125},{"c":57.647,"h":57.8,"l":57.55,"n":115,"o":57.55,"t":"2026-10-12T14:10:00Z","v":4719,"vw":57.657379},{"c":57.665,"h":57.95,"l":57.66,"n":136,"o":57.66,"t":"2026-10-12T14:15:00Z","v":4909,"vw":57.762798},{"c":57.305,"h":57.695,"l":57.21,"n":212,"o":57.665,"t":"2026-10-12T14:20:00Z","v":7346,"vw":57.585887},{"c":57.31,"h":57.57,"l":57.215,"n":163,"o":57.325,"t":"2026-10-12T14:25:00Z","v":5509,"vw":57.327902},{"c":57.165,"h":57.415,"l":57.165,"n":127,"o":57.305,"t":"2026-10-12T14:30:00Z","v":6542,"vw":57.30758},{"c":57.3,"h":57.37,"l":57.19,"n":189,"o":57.19,"t":"2026-10-12T14:35:00Z","v":7077,"vw":57.302422},{"c":57.135,"h":57.35,"l":57.13,"n":121,"o":57.35,"t":"2026-10-12T14:40:00Z","v":3390,"vw":57.246707},{"c":57.14,"h":57.26,"l":57.125,"n":102,"o":57.24,"t":"2026-10-12T14:45:00Z","v":4185,"vw":57.208706},{"c":57.575,"h":57.63,"l":57.185,"n":302,"o":57.19,"t":"2026-10-12T14:50:00Z","v":18978,"vw":57.476756},{"c":57.25,"h":57.575,"l":57.155,"n":195,"o":57.575,"t":"2026-10-12T14:55:00Z","v":9251,"vw":57.364762},{"c":57.39,"h":57.4,"l":57.18,"n":180,"o":57.18,"t":"2026-10-12T15:00:00Z","v":7338,"vw":57.296366},{"c":57.575,"h":57.605,"l":57.2,"n":156,"o":57.2,"t":"2026-10-12T15:05:00Z","v":4828,"vw":57.48494},{"c":57.5,"h":57.57,"l":57.42,"n":56,"o":57.57,"t":"2026-10-12T15:10:00Z","v":1961,"vw":57.471553},{"c":57.445,"h":57.45,"l":57.315,"n":39,"o":57.38,"t":"2026-10-12T15:15:00Z","v":1288,"vw":57.380952},{"c":57.495,"h":57.495,"l":57.36,"n":79,"o":57.36,"t":"2026-10-12T15:20:00Z","v":2431,"vw":57.456496},{"c":57.54,"h":57.54,"l":57.36,"n":110,"o":57.485,"t":"2026-10-12T15:25:00Z","v":2447,"vw":57.426291},{"c":57.315,"h":57.53,"l":57.315,"n":141,"o":57.51,"t":"2026-10-12T15:30:00Z","v":5031,"vw":57.394248},{"c":57.515,"h":57.515,"l":57.3,"n":137,"o":57.3,"t":"2026-10-12T15:35:00Z","v":4442,"vw":57.379628},{"c":57.455,"h":57.5,"l":57.45,"n":69,"o":57.49,"t":"2026-10-12T15:40:00Z","v":1621,"vw":57.474167},{"c":57.58,"h":57.59,"l":57.47,"n":175,"o":57.47,"t":"2026-10-12T15:45:00Z","v":4309,"vw":57.519258},{"c":57.585,"h":57.63,"l":57.585,"n":51,"o":57.6,"t":"2026-10-12T15:50:00Z","v":909,"vw":57.60125},{"c":57.76,"h":57.77,"l":57.585,"n":219,"o":57.585,"t":"2026-10-12T15:55:00Z","v":5983,"vw":57.657766},{"c":57.495,"h":57.73,"l":57.495,"n":143,"o":57.71,"t":"2026-10-12T16:00:00Z","v":4725,"vw":57.570906},{"c":57.37,"h":57.44,"l":57.2901,"n":51,"o":57.44,"t":"2026-10-12T16:05:00Z","v":1839,"vw":57.395032},{"c":57.455,"h":57.52,"l":57.37,"n":127,"o":57.425,"t":"2026-10-12T16:10:00Z","v":4793,"vw":57.470558},{"c":57.5,"h":57.54,"l":57.45,"n":98,"o":57.45,"t":"2026-10-12T16:15:00Z","v":3329,"vw":57.480109},{"c":57.415,"h":57.495,"l":57.415,"n":64,"o":57.46,"t":"2026-10-12T16:20:00Z","v":2289,"vw":57.454895},{"c":57.355,"h":57.42,"l":57.355,"n":66,"o":57.385,"t":"2026-10-12T16:25:00Z","v":1794,"vw":57.379459},{"c":57.325,"h":57.335,"l":57.29,"n":64,"o":57.3,"t":"2026-10-12T16:30:00Z","v":1735,"vw":57.320509},{"c":57.25,"h":57.34,"l":57.25,"n":116,"o":57.325,"t":"2026-10-12T16:35:00Z","v":4168,"vw":57.306259},{"c":57.36,"h":57.36,"l":57.26,"n":133,"o":57.26,"t":"2026-10-12T16:40:00Z","v":4694,"vw":57.308172},{"c":57.32,"h":57.34,"l":57.29,"n":100,"o":57.34,"t":"2026-10-12T16:45:00Z","v":2856,"vw":57.325781},{"c":57.12,"h":57.305,"l":57.025,"n":270,"o":57.28,"t":"2026-10-12T16:50:00Z","v":9230,"vw":57.188176},{"c":57.11,"h":57.19,"l":57.1025,"n":115,"o":57.19,"t":"2026-10-12T16:55:00Z","v":3645,"vw":57.145531},{"c":56.97,"h":57.1,"l":56.97,"n":120,"o":57.1,"t":"2026-10-12T17:00:00Z","v":3655,"vw":56.99295},{"c":57.095,"h":57.25,"l":56.975,"n":317,"o":56.975,"t":"2026-10-12T17:05:00Z","v":23024,"vw":57.093856},{"c":57.2,"h":57.34,"l":57.11,"n":220,"o":57.11,"t":"2026-10-12T17:10:00Z","v":9089,"vw":57.280073},{"c":57.297,"h":57.34,"l":57.12,"n":229,"o":57.3,"t":"2026-10-12T17:15:00Z","v":11734,"vw":57.248911},{"c":57.055,"h":57.275,"l":57.055,"n":221,"o":57.25,"t":"2026-10-12T17:20:00Z","v":8914,"vw":57.20164},{"c":57.02,"h":57.11,"l":56.87,"n":120,"o":57.06,"t":"2026-10-12T17:25:00Z","v":3930,"vw":57.023781},{"c":56.95,"h":57.12,"l":56.87,"n":161,"o":56.985,"t":"2026-10-12T17:30:00Z","v":6733,"vw":57.030143},{"c":57.38,"h":57.38,"l":56.995,"n":199,"o":57.04,"t":"2026-10-12T17:35:00Z","v":7452,"vw":57.161182},{"c":57.35,"h":57.42,"l":57.34,"n":86,"o":57.38,"t":"2026-10-12T17:40:00Z","v":4604,"vw":57.361908},{"c":57.44,"h":57.46,"l":57.36,"n":128,"o":57.36,"t":"2026-10-12T17:45:00Z","v":7944,"vw":57.416371},{"c":57.475,"h":57.5,"l":57.42,"n":90,"o":57.45,"t":"2026-10-12T17:50:00Z","v":7018,"vw":57.481058},{"c":57.34,"h":57.45,"l":57.3,"n":159,"o":57.45,"t":"2026-10-12T17:55:00Z","v":8031,"vw":57.372267},{"c":57.195,"h":57.42,"l":57.195,"n":123,"o":57.39,"t":"2026-10-12T18:00:00Z","v":5290,"vw":57.3472},{"c":57.11,"h":57.27,"l":57.11,"n":127,"o":57.22,"t":"2026-10-12T18:05:00Z","v":4577,"vw":57.252732},{"c":57.26,"h":57.33,"l":57.25,"n":134,"o":57.25,"t":"2026-10-12T18:10:00Z","v":5518,"vw":57.284896},{"c":57.3,"h":57.37,"l":57.26,"n":110,"o":57.26,"t":"2026-10-12T18:15:00Z","v":4111,"vw":57.314656},{"c":57.315,"h":57.32,"l":57.27,"n":126,"o":57.27,"t":"2026-10-12T18:20:00Z","v":2848,"vw":57.299192},{"c":57.47,"h":57.47,"l":57.295,"n":244,"o":57.31,"t":"2026-10-12T18:25:00Z","v":11497,"vw":57.366003},{"c":57.455,"h":57.5,"l":57.42,"n":150,"o":57.45,"t":"2026-10-12T18:30:00Z","v":7292,"vw":57.453004},{"c":57.46,"h":57.49,"l":57.45,"n":156,"o":57.49,"t":"2026-10-12T18:35:00Z","v":3425,"vw":57.482637},{"c":57.495,"h":57.5,"l":57.42,"n":125,"o":57.42,"t":"2026-10-12T18:40:00Z","v":2530,"vw":57.474972},{"c":57.34,"h":57.56,"l":57.335,"n":303,"o":57.46,"t":"2026-10-12T18:45:00Z","v":14541,"vw":57.481928},{"c":57.35,"h":57.5,"l":57.35,"n":106,"o":57.4,"t":"2026-10-12T18:50:00Z","v":3667,"vw":57.393892},{"c":57.44,"h":57.48,"l":57.35,"n":177,"o":57.35,"t":"2026-10-12T18:55:00Z","v":5632,"vw":57.427847},{"c":57.47,"h":57.47,"l":57.36,"n":60,"o":57.36,"t":"2026-10-12T19:00:00Z","v":1155,"vw":57.42625},{"c":57.415,"h":57.5,"l":57.39,"n":208,"o":57.41,"t":"2026-10-12T19:05:00Z","v":6008,"vw":57.441127},{"c":57.47,"h":57.48,"l":57.34,"n":246,"o":57.38,"t":"2026-10-12T19:10:00Z","v":10137,"vw":57.409834},{"c":57.4,"h":57.45,"l":57.36,"n":185,"o":57.43,"t":"2026-10-12T19:15:00Z","v":5306,"vw":57.399714},{"c":57.435,"h":57.45,"l":57.41,"n":186,"o":57.41,"t":"2026-10-12T19:20:00Z","v":6950,"vw":57.431287},{"c":57.4,"h":57.46,"l":57.35,"n":326,"o":57.435,"t":"2026-10-12T19:25:00Z","v":10574,"vw":57.417739},{"c":57.345,"h":57.4,"l":57.34,"n":357,"o":57.38,"t":"2026-10-12T19:30:00Z","v":10175,"vw":57.367961},{"c":57.405,"h":57.46,"l":57.31,"n":260,"o":57.345,"t":"2026-10-12T19:35:00Z","v":13087,"vw":57.382402},{"c":57.44,"h":57.48,"l":57.37,"n":462,"o":57.41,"t":"2026-10-12T19:40:00Z","v":32846,"vw":57.425776},{"c":57.45,"h":57.46,"l":57.39,"n":416,"o":57.45,"t":"2026-10-12T19:45:00Z","v":16420,"vw":57.42737},{"c":57.715,"h":57.72,"l":57.47,"n":1035,"o":57.47,"t":"2026-10-12T19:50:00Z","v":48790,"vw":57.568816},{"c":57.706,"h":57.82,"l":57.5907,"n":1667,"o":57.6,"t":"2026-10-12T19:55:00Z","v":99984,"vw":57.690303},{"c":57.72,"h":57.72,"l":57.72,"n":37,"o":57.72,"t":"2026-10-12T20:00:00Z","v":151314,"vw":57.72},{"c":57.72,"h":57.74,"l":57.72,"n":10,"o":57.74,"t":"2026-10-13T11:40:00Z","v":635,"vw":57.725},{"c":57.695,"h":57.99,"l":56.23,"n":161,"o":57.7,"t":"2026-10-13T13:30:00Z","v":16314,"vw":57.467181},{"c":57.755,"h":57.8725,"l":57.4,"n":25,"o":57.4,"t":"2026-10-13T13:35:00Z","v":834,"vw":57.604143},{"c":57.81,"h":57.98,"l":57.495,"n":52,"o":57.87,"t":"2026-10-13T13:40:00Z","v":2358,"vw":57.59718},{"c":57.17,"h":57.893,"l":56.9,"n":242,"o":57.51,"t":"2026-10-13T13:45:00Z","v":17677,"vw":57.296319},{"c":56.945,"h":57.245,"l":56.945,"n":159,"o":57.24,"t":"2026-10-13T13:50:00Z","v":8983,"vw":57.142985},{"c":57.41,"h":57.41,"l":56.94,"n":152,"o":57.065,"t":"2026-10-13T13:55:00Z","v":8241,"vw":57.124074},{"c":57.47,"h":57.47,"l":57.465,"n":80,"o":57.465,"t":"2026-10-13T14:00:00Z","v":1645,"vw":57.466506},{"c":57.465,"h":57.505,"l":57.295,"n":170,"o":57.485,"t":"2026-10-13T14:05:00Z","v":8050,"vw":57.413325},{"c":57.565,"h":57.5775,"l":57.25,"n":291,"o":57.39,"t":"2026-10-13T14:10:00Z","v":16672,"vw":57.364294},{"c":57.7,"h":57.7,"l":57.565,"n":132,"o":57.565,"t":"2026-10-13T14:15:00Z","v":3329,"vw":57.579432},{"c":57.545,"h":57.64,"l":57.465,"n":131,"o":57.635,"t":"2026-10-13T14:20:00Z","v":6258,"vw":57.579552},{"c":57.61,"h":57.62,"l":57.525,"n":116,"o":57.525,"t":"2026-10-13T14:25:00Z","v":3606,"vw":57.59489},{"c":57.3,"h":57.61,"l":57.11,"n":529,"o":57.61,"t":"2026-10-13T14:30:00Z","v":39727,"vw":57.366251},{"c":57.025,"h":57.285,"l":56.96,"n":329,"o":57.265,"t":"2026-10-13T14:35:00Z","v":25465,"vw":57.119153},{"c":57.26,"h":57.32,"l":57.01,"n":187,"o":57.01,"t":"2026-10-13T14:40:00Z","v":6083,"vw":57.180813},{"c":57.34,"h":57.4,"l":57.24,"n":142,"o":57.28,"t":"2026-10-13T14:45:00Z","v":4320,"vw":57.302429},{"c":57.29,"h":57.39,"l":57.21,"n":102,"o":57.3,"t":"2026-10-13T14:50:00Z","v":8442,"vw":57.333704},{"c":57.295,"h":57.295,"l":57.19,"n":192,"o":57.2,"t":"2026-10-13T14:55:00Z","v":4681,"vw":57.243638},{"c":57.35,"h":57.4,"l":57.26,"n":71,"o":57.3,"t":"2026-10-13T15:00:00Z","v":2520,"vw":57.317343},{"c":57.46,"h":57.46,"l":57.35,"n":122,"o":57.35,"t":"2026-10-13T15:05:00Z","v":3011,"vw":57.405972},{"c":57.4275,"h":57.525,"l":57.36,"n":184,"o":57.49,"t":"2026-10-13T15:10:00Z","v":4879,"vw":57.466065},{"c":57.01,"h":57.33,"l":57.01,"n":118,"o":57.33,"t":"2026-10-13T15:15:00Z","v":5157,"vw":57.192202},{"c":57.1,"h":57.17,"l":57.01,"n":165,"o":57.06,"t":"2026-10-13T15:20:00Z","v":8778,"vw":57.094478},{"c":57.25,"h":57.25,"l":57.06,"n":165,"o":57.16,"t":"2026-10-13T15:25:00Z","v":6488,"vw":57.145441},{"c":57.11,"h":57.225,"l":57.11,"n":153,"o":57.225,"t":"2026-10-13T15:30:00Z","v":6118,"vw":57.17769},{"c":57.16,"h":57.21,"l":57.11,"n":88,"o":57.18,"t":"2026-10-13T15:35:00Z","v":2904,"vw":57.165799},{"c":57.165,"h":57.22,"l":57.15,"n":140,"o":57.16,"t":"2026-10-13T15:40:00Z","v":7105,"vw":57.187246},{"c":57.15,"h":57.195,"l":57.1,"n":112,"o":57.14,"t":"2026-10-13T15:45:00Z","v":5318,"vw":57.158477},{"c":57.28,"h":57.3,"l":57.12,"n":242,"o":57.12,"t":"2026-10-13T15:50:00Z","v":9829,"vw":57.226835},{"c":57.27,"h":57.35,"l":57.26,"n":62,"o":57.295,"t":"2026-10-13T15:55:00Z","v":1284,"vw":57.295714},{"c":57.2475,"h":57.32,"l":57.22,"n":122,"o":57.27,"t":"2026-10-13T16:00:00Z","v":3681,"vw":57.262784},{"c":57.24,"h":57.25,"l":57.19,"n":58,"o":57.19,"t":"2026-10-13T16:05:00Z","v":1179,"vw":57.220714},{"c":57.365,"h":57.365,"l":57.235,"n":226,"o":57.2375,"t":"2026-10-13T16:10:00Z","v":9567,"vw":57.299343},{"c":57.33,"h":57.36,"l":57.29,"n":127,"o":57.35,"t":"2026-10-13T16:15:00Z","v":6580,"vw":57.319313},{"c":57.25,"h":57.54,"l":57.17,"n":434,"o":57.325,"t":"2026-10-13T16:20:00Z","v":35107,"vw":57.381993},{"c":57.125,"h":57.265,"l":57.04,"n":185,"o":57.26,"t":"2026-10-13T16:25:00Z","v":12031,"vw":57.154143},{"c":57.215,"h":57.215,"l":57.05,"n":357,"o":57.125,"t":"2026-10-13T16:30:00Z","v":22777,"vw":57.126713},{"c":57.13,"h":57.22,"l":57.13,"n":72,"o":57.22,"t":"2026-10-13T16:35:00Z","v":2122,"vw":57.17},{"c":57.155,"h":57.21,"l":57.09,"n":158,"o":57.13,"t":"2026-10-13T16:40:00Z","v":6164,"vw":57.128205},{"c":57,"h":57.1375,"l":56.92,"n":168,"o":57.11,"t":"2026-10-13T16:45:00Z","v":7406,"vw":57.005447},{"c":56.8,"h":56.99,"l":56.8,"n":172,"o":56.9875,"t":"2026-10-13T16:50:00Z","v":7099,"vw":56.90187},{"c":56.825,"h":56.83,"l":56.73,"n":80,"o":56.73,"t":"2026-10-13T16:55:00Z","v":2274,"vw":56.780556},{"c":56.94,"h":56.98,"l":56.75,"n":205,"o":56.76,"t":"2026-10-13T17:00:00Z","v":8317,"vw":56.867361},{"c":57.03,"h":57.12,"l":56.97,"n":139,"o":56.97,"t":"2026-10-13T17:05:00Z","v":5204,"vw":57.057665},{"c":56.99,"h":57.045,"l":56.92,"n":157,"o":57,"t":"2026-10-13T17:10:00Z","v":5854,"vw":56.977114},{"c":56.81,"h":57.01,"l":56.735,"n":148,"o":56.91,"t":"2026-10-13T17:15:00Z","v":5005,"vw":56.881741},{"c":56.56,"h":56.7901,"l":56.555,"n":144,"o":56.79,"t":"2026-10-13T17:20:00Z","v":5282,"vw":56.750086},{"c":56.725,"h":56.74,"l":56.59,"n":165,"o":56.685,"t":"2026-10-13T17:25:00Z","v":5589,"vw":56.70536},{"c":56.85,"h":56.85,"l":56.67,"n":167,"o":56.7,"t":"2026-10-13T17:30:00Z","v":5862,"vw":56.796695},{"c":56.93,"h":56.97,"l":56.78,"n":335,"o":56.82,"t":"2026-10-13T17:35:00Z","v":22211,"vw":56.877744},{"c":56.93,"h":57.01,"l":56.92,"n":164,"o":56.94,"t":"2026-10-13T17:40:00Z","v":6478,"vw":56.979113},{"c":57.015,"h":57.02,"l":56.93,"n":177,"o":56.96,"t":"2026-10-13T17:45:00Z","v":8349,"vw":56.986961},{"c":57.12,"h":57.12,"l":56.92,"n":249,"o":56.985,"t":"2026-10-13T17:50:00Z","v":8733,"vw":57.00257},{"c":57.14,"h":57.18,"l":57.14,"n":43,"o":57.18,"t":"2026-10-13T17:55:00Z","v":1303,"vw":57.17},{"c":57.21,"h":57.225,"l":57.11,"n":156,"o":57.18,"t":"2026-10-13T18:00:00Z","v":5447,"vw":57.177602},{"c":57.365,"h":57.37,"l":57.17,"n":128,"o":57.21,"t":"2026-10-13T18:05:00Z","v":5875,"vw":57.279179},{"c":57.385,"h":57.395,"l":57.28,"n":173,"o":57.335,"t":"2026-10-13T18:10:00Z","v":5597,"vw":57.33067},{"c":57.48,"h":57.61,"l":57.38,"n":231,"o":57.38,"t":"2026-10-13T18:15:00Z","v":7586,"vw":57.486291},{"c":57.43,"h":57.5,"l":57.43,"n":186,"o":57.48,"t":"2026-10-13T18:20:00Z","v":6309,"vw":57.483619},{"c":57.51,"h":57.51,"l":57.42,"n":59,"o":57.46,"t":"2026-10-13T18:25:00Z","v":2728,"vw":57.482353},{"c":57.46,"h":57.53,"l":57.44,"n":124,"o":57.53,"t":"2026-10-13T18:30:00Z","v":3739,"vw":57.496766},{"c":57.795,"h":57.89,"l":57.5,"n":329,"o":57.54,"t":"2026-10-13T18:35:00Z","v":19202,"vw":57.66225},{"c":57.955,"h":58.16,"l":57.85,"n":358,"o":57.85,"t":"2026-10-13T18:40:00Z","v":50553,"vw":57.936394},{"c":57.8,"h":57.97,"l":57.76,"n":107,"o":57.93,"t":"2026-10-13T18:45:00Z","v":3658,"vw":57.882857},{"c":57.76,"h":57.89,"l":57.75,"n":127,"o":57.75,"t":"2026-10-13T18:50:00Z","v":4613,"vw":57.835536},{"c":57.945,"h":58.02,"l":57.76,"n":207,"o":57.76,"t":"2026-10-13T18:55:00Z","v":6978,"vw":57.901961},{"c":57.84,"h":57.99,"l":57.84,"n":133,"o":57.99,"t":"2026-10-13T19:00:00Z","v":3951,"vw":57.90691},{"c":57.8177,"h":57.87,"l":57.8,"n":123,"o":57.87,"t":"2026-10-13T19:05:00Z","v":3853,"vw":57.840462},{"c":57.865,"h":57.92,"l":57.81,"n":313,"o":57.92,"t":"2026-10-13T19:10:00Z","v":13990,"vw":57.88781},{"c":57.88,"h":57.92,"l":57.805,"n":207,"o":57.875,"t":"2026-10-13T19:15:00Z","v":6783,"vw":57.850556},{"c":57.709,"h":57.885,"l":57.63,"n":273,"o":57.88,"t":"2026-10-13T19:20:00Z","v":9261,"vw":57.758105},{"c":57.63,"h":57.74,"l":57.63,"n":297,"o":57.67,"t":"2026-10-13T19:25:00Z","v":9118,"vw":57.703269},{"c":57.655,"h":57.68,"l":57.57,"n":266,"o":57.635,"t":"2026-10-13T19:30:00Z","v":10686,"vw":57.633825},{"c":57.73,"h":57.73,"l":57.57,"n":362,"o":57.68,"t":"2026-10-13T19:35:00Z","v":16603,"vw":57.65962},{"c":57.785,"h":57.785,"l":57.63,"n":345,"o":57.7,"t":"2026-10-13T19:40:00Z","v":13128,"vw":57.694845},{"c":57.64,"h":57.77,"l":57.63,"n":307,"o":57.77,"t":"2026-10-13T19:45:00Z","v":16934,"vw":57.709398},{"c":57.71,"h":57.8,"l":57.65,"n":439,"o":57.65,"t":"2026-10-13T19:50:00Z","v":17076,"vw":57.747293},{"c":57.62,"h":57.71,"l":57.5,"n":1488,"o":57.66,"t":"2026-10-13T19:55:00Z","v":80105,"vw":57.572682},{"c":57.61,"h":57.61,"l":57.61,"n":45,"o":57.61,"t":"2026-10-13T20:00:00Z","v":175677,"vw":57.61},{"c":58.01,"h":58.5,"l":56.63,"n":119,"o":56.995,"t":"2026-10-14T13:30:00Z","v":17745,"vw":57.544017},{"c":57.705,"h":57.97,"l":57.55,"n":98,"o":57.845,"t":"2026-10-14T13:35:00Z","v":10378,"vw":57.724765},{"c":57.285,"h":57.62,"l":57.285,"n":78,"o":57.61,"t":"2026-10-14T13:40:00Z","v":3055,"vw":57.490751},{"c":57.43,"h":57.625,"l":57.35,"n":153,"o":57.615,"t":"2026-10-14T13:45:00Z","v":17402,"vw":57.552595},{"c":57.605,"h":57.605,"l":57.435,"n":65,"o":57.435,"t":"2026-10-14T13:50:00Z","v":3582,"vw":57.501107},{"c":57.5,"h":57.6899,"l":57.37,"n":103,"o":57.59,"t":"2026-10-14T13:55:00Z","v":4274,"vw":57.533138},{"c":57.11,"h":57.5,"l":57.11,"n":140,"o":57.42,"t":"2026-10-14T14:00:00Z","v":8122,"vw":57.418439},{"c":57.33,"h":57.33,"l":57.11,"n":134,"o":57.11,"t":"2026-10-14T14:05:00Z","v":3364,"vw":57.252143},{"c":57.26,"h":57.33,"l":57.17,"n":140,"o":57.33,"t":"2026-10-14T14:10:00Z","v":4925,"vw":57.227533},{"c":57.21,"h":57.29,"l":57.07,"n":178,"o":57.29,"t":"2026-10-14T14:15:00Z","v":6747,"vw":57.201402},{"c":57.114,"h":57.215,"l":57.01,"n":170,"o":57.21,"t":"2026-10-14T14:20:00Z","v":7368,"vw":57.117834},{"c":57.255,"h":57.27,"l":57.15,"n":158,"o":57.2,"t":"2026-10-14T14:25:00Z","v":4404,"vw":57.225625},{"c":57.355,"h":57.405,"l":57.21,"n":241,"o":57.3,"t":"2026-10-14T14:30:00Z","v":8455,"vw":57.332178},{"c":57.33,"h":57.4,"l":57.31,"n":117,"o":57.4,"t":"2026-10-14T14:35:00Z","v":2389,"vw":57.347778},{"c":57.525,"h":57.525,"l":57.24,"n":144,"o":57.365,"t":"2026-10-14T14:40:00Z","v":17885,"vw":57.336647},{"c":57.535,"h":57.6168,"l":57.535,"n":63,"o":57.5463,"t":"2026-10-14T14:45:00Z","v":1706,"vw":57.563207},{"c":57.8,"h":57.9,"l":57.595,"n":111,"o":57.595,"t":"2026-10-14T14:50:00Z","v":2943,"vw":57.815036},{"c":57.805,"h":57.845,"l":57.8,"n":70,"o":57.845,"t":"2026-10-14T14:55:00Z","v":1538,"vw":57.81245},{"c":57.8876,"h":57.9,"l":57.7454,"n":144,"o":57.75,"t":"2026-10-14T15:00:00Z","v":4175,"vw":57.842686},{"c":57.8975,"h":57.92,"l":57.79,"n":116,"o":57.7901,"t":"2026-10-14T15:05:00Z","v":3607,"vw":57.861399},{"c":57.84,"h":57.925,"l":57.78,"n":171,"o":57.925,"t":"2026-10-14T15:10:00Z","v":5628,"vw":57.854716},{"c":57.92,"h":57.97,"l":57.885,"n":116,"o":57.885,"t":"2026-10-14T15:15:00Z","v":4334,"vw":57.928214},{"c":57.98,"h":58.095,"l":57.91,"n":211,"o":57.93,"t":"2026-10-14T15:20:00Z","v":7987,"vw":57.999245},{"c":57.87,"h":58,"l":57.86,"n":130,"o":58,"t":"2026-10-14T15:25:00Z","v":5040,"vw":57.941744},{"c":57.96,"h":57.96,"l":57.88,"n":96,"o":57.88,"t":"2026-10-14T15:30:00Z","v":2620,"vw":57.937167},{"c":57.9,"h":57.98,"l":57.9,"n":79,"o":57.965,"t":"2026-10-14T15:35:00Z","v":2122,"vw":57.940092},{"c":57.98,"h":57.98,"l":57.89,"n":133,"o":57.91,"t":"2026-10-14T15:40:00Z","v":3293,"vw":57.920834},{"c":57.92,"h":58.01,"l":57.92,"n":92,"o":57.98,"t":"2026-10-14T15:45:00Z","v":2487,"vw":57.980518},{"c":57.945,"h":57.975,"l":57.89,"n":46,"o":57.955,"t":"2026-10-14T15:50:00Z","v":1342,"vw":57.945945},{"c":57.9,"h":57.975,"l":57.84,"n":140,"o":57.975,"t":"2026-10-14T15:55:00Z","v":7286,"vw":57.88467},{"c":57.875,"h":57.925,"l":57.875,"n":128,"o":57.925,"t":"2026-10-14T16:00:00Z","v":3133,"vw":57.885403},{"c":57.9054,"h":58.01,"l":57.83,"n":379,"o":57.88,"t":"2026-10-14T16:05:00Z","v":13016,"vw":57.938813},{"c":57.81,"h":57.885,"l":57.81,"n":81,"o":57.82,"t":"2026-10-14T16:10:00Z","v":1910,"vw":57.8525},{"c":57.85,"h":57.85,"l":57.78,"n":131,"o":57.7901,"t":"2026-10-14T16:15:00Z","v":4381,"vw":57.806017},{"c":57.88,"h":57.89,"l":57.875,"n":69,"o":57.875,"t":"2026-10-14T16:20:00Z","v":1467,"vw":57.885556},{"c":57.81,"h":57.885,"l":57.8,"n":220,"o":57.885,"t":"2026-10-14T16:25:00Z","v":7233,"vw":57.855724},{"c":57.9,"h":57.9159,"l":57.85,"n":167,"o":57.86,"t":"2026-10-14T16:30:00Z","v":4836,"vw":57.889268},{"c":58.09,"h":58.115,"l":57.915,"n":129,"o":57.915,"t":"2026-10-14T16:35:00Z","v":6249,"vw":58.06584},{"c":58.045,"h":58.095,"l":58.01,"n":89,"o":58.085,"t":"2026-10-14T16:40:00Z","v":2101,"vw":58.04625},{"c":58.02,"h":58.02,"l":58.005,"n":57,"o":58.005,"t":"2026-10-14T16:45:00Z","v":1235,"vw":58.015839},{"c":58.015,"h":58.05,"l":57.98,"n":77,"o":57.98,"t":"2026-10-14T16:50:00Z","v":2157,"vw":58.028659},{"c":57.88,"h":58.06,"l":57.8,"n":231,"o":58,"t":"2026-10-14T16:55:00Z","v":19042,"vw":57.976474},{"c":57.87,"h":57.89,"l":57.8,"n":124,"o":57.89,"t":"2026-10-14T17:00:00Z","v":2950,"vw":57.855268},{"c":57.91,"h":57.94,"l":57.85,"n":102,"o":57.85,"t":"2026-10-14T17:05:00Z","v":2610,"vw":57.901667},{"c":57.8,"h":57.89,"l":57.8,"n":40,"o":57.89,"t":"2026-10-14T17:10:00Z","v":855,"vw":57.8275},{"c":57.83,"h":57.83,"l":57.78,"n":55,"o":57.83,"t":"2026-10-14T17:15:00Z","v":950,"vw":57.813333},{"c":57.97,"h":58,"l":57.76,"n":354,"o":57.83,"t":"2026-10-14T17:20:00Z","v":14954,"vw":57.836929},{"c":57.81,"h":58,"l":57.81,"n":129,"o":58,"t":"2026-10-14T17:25:00Z","v":2735,"vw":57.9135},{"c":57.88,"h":57.92,"l":57.855,"n":58,"o":57.86,"t":"2026-10-14T17:30:00Z","v":1479,"vw":57.895},{"c":58,"h":58,"l":57.955,"n":63,"o":57.97,"t":"2026-10-14T17:35:00Z","v":1503,"vw":57.970297},{"c":58.06,"h":58.1,"l":58,"n":156,"o":58.06,"t":"2026-10-14T17:40:00Z","v":5681,"vw":58.028688},{"c":58.04,"h":58.06,"l":57.94,"n":119,"o":58.06,"t":"2026-10-14T17:45:00Z","v":6502,"vw":57.99885},{"c":58.015,"h":58.02,"l":58,"n":40,"o":58,"t":"2026-10-14T17:50:00Z","v":1333,"vw":58.003889},{"c":57.99,"h":58.04,"l":57.98,"n":121,"o":57.99,"t":"2026-10-14T17:55:00Z","v":5230,"vw":57.998639},{"c":58,"h":58.04,"l":57.94,"n":193,"o":57.985,"t":"2026-10-14T18:00:00Z","v":7562,"vw":57.992507},{"c":57.97,"h":58,"l":57.91,"n":163,"o":57.97,"t":"2026-10-14T18:05:00Z","v":4918,"vw":57.964083},{"c":58,"h":58.01,"l":58,"n":119,"o":58,"t":"2026-10-14T18:10:00Z","v":3871,"vw":58.001104},{"c":58.04,"h":58.04,"l":57.98,"n":57,"o":58.02,"t":"2026-10-14T18:15:00Z","v":2759,"vw":57.996929},{"c":58.01,"h":58.01,"l":57.81,"n":339,"o":58,"t":"2026-10-14T18:20:00Z","v":22791,"vw":57.935236},{"c":57.99,"h":58.06,"l":57.98,"n":157,"o":58.05,"t":"2026-10-14T18:25:00Z","v":19029,"vw":58.020744},{"c":58,"h":58.015,"l":57.93,"n":349,"o":57.99,"t":"2026-10-14T18:30:00Z","v":21151,"vw":57.97856},{"c":58.06,"h":58.115,"l":58.04,"n":162,"o":58.065,"t":"2026-10-14T18:35:00Z","v":5901,"vw":58.073451},{"c":58.04,"h":58.07,"l":58.01,"n":93,"o":58.055,"t":"2026-10-14T18:40:00Z","v":2791,"vw":58.037716},{"c":58.05,"h":58.0525,"l":58,"n":50,"o":58.01,"t":"2026-10-14T18:45:00Z","v":3223,"vw":58.013902},{"c":58,"h":58.105,"l":58,"n":243,"o":58.09,"t":"2026-10-14T18:50:00Z","v":9537,"vw":58.05802},{"c":58.06,"h":58.075,"l":57.995,"n":223,"o":57.995,"t":"2026-10-14T18:55:00Z","v":10533,"vw":58.038344},{"c":58.13,"h":58.13,"l":58.045,"n":188,"o":58.045,"t":"2026-10-14T19:00:00Z","v":7449,"vw":58.097704},{"c":58.18,"h":58.195,"l":58.13,"n":192,"o":58.16,"t":"2026-10-14T19:05:00Z","v":13877,"vw":58.175042},{"c":58.17,"h":58.21,"l":58.16,"n":169,"o":58.18,"t":"2026-10-14T19:10:00Z","v":5640,"vw":58.183264},{"c":58.24,"h":58.255,"l":58.175,"n":185,"o":58.175,"t":"2026-10-14T19:15:00Z","v":7132,"vw":58.218156},{"c":58.22,"h":58.28,"l":58.18,"n":249,"o":58.24,"t":"2026-10-14T19:20:00Z","v":9013,"vw":58.220501},{"c":58.075,"h":58.23,"l":58.05,"n":222,"o":58.22,"t":"2026-10-14T19:25:00Z","v":6714,"vw":58.15625},{"c":58.36,"h":58.38,"l":58.07,"n":366,"o":58.075,"t":"2026-10-14T19:30:00Z","v":15347,"vw":58.179304},{"c":58.24,"h":58.36,"l":58.21,"n":473,"o":58.36,"t":"2026-10-14T19:35:00Z","v":25779,"vw":58.282288},{"c":58.1889,"h":58.23,"l":58.07,"n":374,"o":58.23,"t":"2026-10-14T19:40:00Z","v":24149,"vw":58.174217},{"c":58.14,"h":58.255,"l":58.1,"n":359,"o":58.13,"t":"2026-10-14T19:45:00Z","v":19668,"vw":58.167781},{"c":58.21,"h":58.33,"l":58.16,"n":616,"o":58.16,"t":"2026-10-14T19:50:00Z","v":30407,"vw":58.245283},{"c":58.6,"h":58.6,"l":58.19,"n":1464,"o":58.19,"t":"2026-10-14T19:55:00Z","v":72325,"vw":58.444736},{"c":58.56,"h":58.56,"l":58.56,"n":43,"o":58.56,"t":"2026-10-14T20:00:00Z","v":154437,"vw":58.56},{"c":59.06,"h":59.405,"l":59,"n":71,"o":59,"t":"2026-10-15T13:30:00Z","v":11981,"vw":59.02512},{"c":59.345,"h":59.645,"l":59.197,"n":105,"o":59.2325,"t":"2026-10-15T13:35:00Z","v":13435,"vw":59.399313},{"c":59.33,"h":59.34,"l":59.315,"n":74,"o":59.335,"t":"2026-10-15T13:40:00Z","v":4805,"vw":59.331279},{"c":59.61,"h":59.62,"l":59.33,"n":42,"o":59.33,"t":"2026-10-15T13:45:00Z","v":2369,"vw":59.569744},{"c":59.445,"h":59.62,"l":59.39,"n":137,"o":59.5,"t":"2026-10-15T13:50:00Z","v":6028,"vw":59.510577},{"c":59.63,"h":59.85,"l":59.35,"n":187,"o":59.5,"t":"2026-10-15T13:55:00Z","v":16586,"vw":59.693725},{"c":60.2156,"h":60.2999,"l":59.82,"n":177,"o":59.82,"t":"2026-10-15T14:00:00Z","v":8631,"vw":60.112308},{"c":60.43,"h":60.705,"l":60.1161,"n":250,"o":60.1161,"t":"2026-10-15T14:05:00Z","v":12537,"vw":60.460869},{"c":60.52,"h":60.555,"l":60.26,"n":218,"o":60.49,"t":"2026-10-15T14:10:00Z","v":11568,"vw":60.466524},{"c":60.23,"h":60.585,"l":60.23,"n":160,"o":60.585,"t":"2026-10-15T14:15:00Z","v":10963,"vw":60.444294},{"c":60.4,"h":60.4,"l":60.1345,"n":142,"o":60.185,"t":"2026-10-15T14:20:00Z","v":7006,"vw":60.293781},{"c":60.575,"h":60.575,"l":60.39,"n":338,"o":60.4,"t":"2026-10-15T14:25:00Z","v":20651,"vw":60.499693},{"c":60.4,"h":60.6,"l":60.39,"n":168,"o":60.58,"t":"2026-10-15T14:30:00Z","v":7229,"vw":60.531942},{"c":60.25,"h":60.4,"l":60.2,"n":178,"o":60.4,"t":"2026-10-15T14:35:00Z","v":7316,"vw":60.347067},{"c":60.05,"h":60.41,"l":60.05,"n":160,"o":60.28,"t":"2026-10-15T14:40:00Z","v":5795,"vw":60.28642},{"c":60.32,"h":60.32,"l":60,"n":192,"o":60.21,"t":"2026-10-15T14:45:00Z","v":7891,"vw":60.118406},{"c":60.255,"h":60.38,"l":60.22,"n":187,"o":60.38,"t":"2026-10-15T14:50:00Z","v":9306,"vw":60.336348},{"c":60.42,"h":60.42,"l":60.17,"n":225,"o":60.31,"t":"2026-10-15T14:55:00Z","v":8396,"vw":60.304664},{"c":60.41,"h":60.48,"l":60.39,"n":94,"o":60.48,"t":"2026-10-15T15:00:00Z","v":1999,"vw":60.416877},{"c":60.235,"h":60.435,"l":60.23,"n":139,"o":60.43,"t":"2026-10-15T15:05:00Z","v":5151,"vw":60.320622},{"c":60.175,"h":60.27,"l":60.15,"n":74,"o":60.225,"t":"2026-10-15T15:10:00Z","v":2217,"vw":60.193005},{"c":60.045,"h":60.17,"l":60.045,"n":101,"o":60.14,"t":"2026-10-15T15:15:00Z","v":3863,"vw":60.148702},{"c":59.77,"h":60.0856,"l":59.77,"n":119,"o":60.0856,"t":"2026-10-15T15:20:00Z","v":2798,"vw":59.946313},{"c":59.87,"h":59.88,"l":59.76,"n":135,"o":59.785,"t":"2026-10-15T15:25:00Z","v":4943,"vw":59.832386},{"c":59.81,"h":59.88,"l":59.81,"n":108,"o":59.82,"t":"2026-10-15T15:30:00Z","v":4946,"vw":59.842017},{"c":59.66,"h":59.79,"l":59.56,"n":168,"o":59.79,"t":"2026-10-15T15:35:00Z","v":5485,"vw":59.660167},{"c":59.655,"h":59.72,"l":59.645,"n":114,"o":59.645,"t":"2026-10-15T15:40:00Z","v":6182,"vw":59.686151},{"c":59.4,"h":59.68,"l":59.4,"n":246,"o":59.655,"t":"2026-10-15T15:45:00Z","v":7208,"vw":59.568974},{"c":59.16,"h":59.4399,"l":59.09,"n":280,"o":59.405,"t":"2026-10-15T15:50:00Z","v":12985,"vw":59.229936},{"c":59.155,"h":59.2,"l":59,"n":299,"o":59.105,"t":"2026-10-15T15:55:00Z","v":10992,"vw":59.101634},{"c":58.905,"h":59.15,"l":58.85,"n":307,"o":59.1,"t":"2026-10-15T16:00:00Z","v":19059,"vw":59.05096},{"c":58.9851,"h":59.01,"l":58.835,"n":286,"o":58.925,"t":"2026-10-15T16:05:00Z","v":17063,"vw":58.918295},{"c":58.905,"h":58.985,"l":58.83,"n":164,"o":58.985,"t":"2026-10-15T16:10:00Z","v":7703,"vw":58.928361},{"c":59.19,"h":59.23,"l":58.905,"n":275,"o":58.905,"t":"2026-10-15T16:15:00Z","v":21797,"vw":59.135208},{"c":59.5,"h":59.52,"l":59.165,"n":120,"o":59.165,"t":"2026-10-15T16:20:00Z","v":4364,"vw":59.352889},{"c":59.51,"h":59.51,"l":59.3,"n":122,"o":59.37,"t":"2026-10-15T16:25:00Z","v":2885,"vw":59.438337},{"c":59.465,"h":59.55,"l":59.33,"n":150,"o":59.455,"t":"2026-10-15T16:30:00Z","v":8146,"vw":59.483449},{"c":59.44,"h":59.47,"l":59.33,"n":106,"o":59.33,"t":"2026-10-15T16:35:00Z","v":3600,"vw":59.435413},{"c":59.39,"h":59.415,"l":59.37,"n":70,"o":59.37,"t":"2026-10-15T16:40:00Z","v":1114,"vw":59.391667},{"c":59.405,"h":59.405,"l":59.365,"n":112,"o":59.37,"t":"2026-10-15T16:45:00Z","v":4856,"vw":59.39059},{"c":59.21,"h":59.45,"l":59.17,"n":218,"o":59.35,"t":"2026-10-15T16:50:00Z","v":11187,"vw":59.343459},{"c":59.29,"h":59.29,"l":59.21,"n":51,"o":59.25,"t":"2026-10-15T16:55:00Z","v":2586,"vw":59.261482},{"c":58.35,"h":58.515,"l":58.35,"n":36,"o":58.515,"t":"2026-10-15T18:10:00Z","v":1309,"vw":58.463068},{"c":58.27,"h":58.58,"l":58.27,"n":94,"o":58.485,"t":"2026-10-15T18:15:00Z","v":3373,"vw":58.424715},{"c":58.32,"h":58.39,"l":58.22,"n":167,"o":58.22,"t":"2026-10-15T18:20:00Z","v":20558,"vw":58.291711},{"c":58.26,"h":58.26,"l":58.25,"n":25,"o":58.25,"t":"2026-10-15T18:25:00Z","v":581,"vw":58.255},{"c":58.115,"h":58.32,"l":58.115,"n":156,"o":58.3,"t":"2026-10-15T18:30:00Z","v":8808,"vw":58.203416},{"c":57.965,"h":58.04,"l":57.9,"n":122,"o":58.03,"t":"2026-10-15T18:35:00Z","v":6583,"vw":57.987703},{"c":57.955,"h":58.02,"l":57.9,"n":158,"o":57.965,"t":"2026-10-15T18:40:00Z","v":3758,"vw":57.956541},{"c":57.88,"h":57.925,"l":57.85,"n":122,"o":57.85,"t":"2026-10-15T18:45:00Z","v":3118,"vw":57.888636},{"c":57.93,"h":57.93,"l":57.815,"n":238,"o":57.88,"t":"2026-10-15T18:50:00Z","v":7351,"vw":57.884227},{"c":57.845,"h":57.86,"l":57.845,"n":79,"o":57.855,"t":"2026-10-15T18:55:00Z","v":4624,"vw":57.857511},{"c":57.97,"h":58.085,"l":57.845,"n":213,"o":57.845,"t":"2026-10-15T19:00:00Z","v":6434,"vw":57.947501},{"c":57.93,"h":58.03,"l":57.93,"n":164,"o":57.98,"t":"2026-10-15T19:05:00Z","v":4611,"vw":57.967789},{"c":57.915,"h":57.935,"l":57.81,"n":148,"o":57.935,"t":"2026-10-15T19:10:00Z","v":3550,"vw":57.882143},{"c":57.91,"h":57.98,"l":57.91,"n":159,"o":57.925,"t":"2026-10-15T19:15:00Z","v":4980,"vw":57.949442},{"c":57.91,"h":57.95,"l":57.9001,"n":128,"o":57.9001,"t":"2026-10-15T19:20:00Z","v":4037,"vw":57.934305},{"c":57.78,"h":57.945,"l":57.71,"n":250,"o":57.945,"t":"2026-10-15T19:25:00Z","v":8345,"vw":57.799453},{"c":57.855,"h":57.95,"l":57.78,"n":225,"o":57.78,"t":"2026-10-15T19:30:00Z","v":8166,"vw":57.858017},{"c":57.964,"h":57.964,"l":57.8,"n":239,"o":57.81,"t":"2026-10-15T19:35:00Z","v":8085,"vw":57.887049},{"c":57.94,"h":58.02,"l":57.94,"n":186,"o":57.96,"t":"2026-10-15T19:40:00Z","v":6921,"vw":57.991929},{"c":57.75,"h":57.9,"l":57.72,"n":348,"o":57.88,"t":"2026-10-15T19:45:00Z","v":14851,"vw":57.779096},{"c":57.66,"h":57.82,"l":57.39,"n":667,"o":57.82,"t":"2026-10-15T19:50:00Z","v":33893,"vw":57.648154},{"c":57.62,"h":57.79,"l":57.5,"n":1077,"o":57.54,"t":"2026-10-15T19:55:00Z","v":47601,"vw":57.667948},{"c":57.67,"h":57.67,"l":57.67,"n":36,"o":57.67,"t":"2026-10-15T20:00:00Z","v":181129,"vw":57.67}],"history":[{"c":28.79,"h":28.88,"l":28.0801,"n":5495,"o":28.32,"t":"2024-10-14T04:00:00Z","v":206637,"vw":28.64699},{"c":29.4,"h":29.46,"l":28.67,"n":9374,"o":28.74,"t":"2024-10-15T04:00:00Z","v":480119,"vw":29.156268},{"c":29.44,"h":30.01,"l":29.175,"n":6221,"o":29.51,"t":"2024-10-16T04:00:00Z","v":427080,"vw":29.495319},{"c":28.98,"h":29.71,"l":28.75,"n":5414,"o":29.63,"t":"2024-10-17T04:00:00Z","v":198010,"vw":29.055122},{"c":28.84,"h":29.15,"l":28.71,"n":3811,"o":29.13,"t":"2024-10-18T04:00:00Z","v":191409,"vw":28.907737},{"c":29.88,"h":29.89,"l":28.7,"n":6475,"o":28.76,"t":"2024-10-21T04:00:00Z","v":348302,"vw":29.414793},{"c":29.86,"h":30.08,"l":29.605,"n":5114,"o":29.78,"t":"2024-10-22T04:00:00Z","v":198394,"vw":29.812347},{"c":29.14,"h":29.785,"l":28.845,"n":4627,"o":29.77,"t":"2024-10-23T04:00:00Z","v":194538,"vw":29.10452},{"c":29.3,"h":29.47,"l":28.77,"n":6225,"o":29.2,"t":"2024-10-24T04:00:00Z","v":231512,"vw":29.132662},{"c":29.43,"h":29.74,"l":29.0636,"n":5952,"o":29.34,"t":"2024-10-25T04:00:00Z","v":192075,"vw":29.401221},{"c":29.6,"h":30.15,"l":29,"n":7692,"o":29.75,"t":"2024-10-28T04:00:00Z","v":437349,"vw":29.410504},{"c":30.78,"h":30.81,"l":29.34,"n":10549,"o":29.46,"t":"2024-10-29T04:00:00Z","v":697403,"vw":30.516943},{"c":29.56,"h":31.54,"l":29.28,"n":19206,"o":31,"t":"2024-10-30T04:00:00Z","v":1747895,"vw":30.434296},{"c":29.61,"h":30.35,"l":29.1401,"n":11985,"o":29.91,"t":"2024-10-31T04:00:00Z","v":911307,"vw":29.658629},{"c":31.97,"h":32.98,"l":29.29,"n":15335,"o":29.76,"t":"2024-11-01T04:00:00Z","v":1211184,"vw":31.691056},{"c":34.61,"h":35.78,"l":31.98,"n":20623,"o":31.98,"t":"2024-11-04T05:00:00Z","v":1741848,"vw":34.614739},{"c":35.27,"h":35.99,"l":34.75,"n":13184,"o":34.86,"t":"2024-11-05T05:00:00Z","v":687905,"vw":35.395388},{"c":35.44,"h":36.17,"l":34.3,"n":16568,"o":35.31,"t":"2024-11-06T05:00:00Z","v":849321,"vw":35.259133},{"c":35.56,"h":35.8,"l":34.66,"n":10733,"o":35.37,"t":"2024-11-07T05:00:00Z","v":566163,"vw":35.388148},{"c":35.61,"h":36.41,"l":35.32,"n":14848,"o":35.49,"t":"2024-11-08T05:00:00Z","v":652493,"vw":35.847166},{"c":35.26,"h":36.1,"l":34.52,"n":11617,"o":36,"t":"2024-11-11T05:00:00Z","v":494807,"vw":35.091204},{"c":35.16,"h":35.587,"l":34.56,"n":11772,"o":35.18,"t":"2024-11-12T05:00:00Z","v":497807,"vw":35.10676},{"c":34.06,"h":35.16,"l":34.04,"n":11107,"o":34.97,"t":"2024-11-13T05:00:00Z","v":521029,"vw":34.419555},{"c":33.85,"h":34.53,"l":33.6839,"n":7227,"o":34.09,"t":"2024-11-14T05:00:00Z","v":296825,"vw":33.950648},{"c":34.02,"h":34.41,"l":33.4907,"n":7353,"o":33.91,"t":"2024-11-15T05:00:00Z","v":270830,"vw":33.944004},{"c":35.06,"h":35.23,"l":33.81,"n":7417,"o":33.97,"t":"2024-11-18T05:00:00Z","v":341622,"vw":34.904069},{"c":35.48,"h":35.51,"l":34.7,"n":7941,"o":34.7,"t":"2024-11-19T05:00:00Z","v":425496,"vw":35.110634},{"c":36.8,"h":36.84,"l":35.09,"n":9030,"o":35.54,"t":"2024-11-20T05:00:00Z","v":952080,"vw":36.133392},{"c":36.63,"h":37.05,"l":36.21,"n":8307,"o":36.9,"t":"2024-11-21T05:00:00Z","v":411907,"vw":36.788603},{"c":36.12,"h":37,"l":36.005,"n":7964,"o":36.6,"t":"2024-11-22T05:00:00Z","v":344260,"vw":36.259728},{"c":36.34,"h":36.58,"l":35.286,"n":9136,"o":36.58,"t":"2024-11-25T05:00:00Z","v":349089,"vw":36.148534},{"c":35.91,"h":36.11,"l":35.33,"n":7061,"o":36.11,"t":"2024-11-26T05:00:00Z","v":249203,"vw":35.818285},{"c":35.62,"h":36.21,"l":35.5,"n":5718,"o":35.85,"t":"2024-11-27T05:00:00Z","v":265550,"vw":35.714678},{"c":35.54,"h":36.12,"l":35.53,"n":3545,"o":35.62,"t":"2024-11-29T05:00:00Z","v":162271,"vw":35.661602},{"c":35.39,"h":36.45,"l":34.89,"n":8392,"o":35.67,"t":"2024-12-02T05:00:00Z","v":314481,"vw":35.574773},{"c":35.75,"h":35.93,"l":34.48,"n":7305,"o":35.02,"t":"2024-12-03T05:00:00Z","v":414308,"vw":35.623987},{"c":36.62,"h":37.2,"l":35.3,"n":10767,"o":35.3,"t":"2024-12-04T05:00:00Z","v":634507,"vw":36.496118},{"c":36.04,"h":36.83,"l":35.88,"n":9036,"o":36.67,"t":"2024-12-05T05:00:00Z","v":365841,"vw":36.277487},{"c":36.31,"h":36.41,"l":35.56,"n":8500,"o":36.28,"t":"2024-12-06T05:00:00Z","v":322427,"vw":36.155469},{"c":36.28,"h":36.78,"l":35.39,"n":6018,"o":36.2,"t":"2024-12-09T05:00:00Z","v":281887,"vw":36.11634},{"c":36.35,"h":36.9,"l":35.82,"n":7085,"o":36.6,"t":"2024-12-10T05:00:00Z","v":312885,"vw":36.433252},{"c":37.02,"h":37.39,"l":36.25,"n":8867,"o":36.34,"t":"2024-12-11T05:00:00Z","v":505952,"vw":37.001545},{"c":36.67,"h":37.875,"l":36.42,"n":9599,"o":36.84,"t":"2024-12-12T05:00:00Z","v":394306,"vw":37.156952},{"c":36.72,"h":37.125,"l":36,"n":7029,"o":36.55,"t":"2024-12-13T05:00:00Z","v":306402,"vw":36.675532},{"c":36.8,"h":37.57,"l":36.48,"n":8012,"o":36.56,"t":"2024-12-16T05:00:00Z","v":375383,"vw":37.000159},{"c":36.19,"h":36.8,"l":36.011,"n":7372,"o":36.47,"t":"2024-12-17T05:00:00Z","v":356251,"vw":36.318968},{"c":35.68,"h":36.63,"l":35.25,"n":11062,"o":36.01,"t":"2024-12-18T05:00:00Z","v":468059,"vw":35.946272},{"c":35.64,"h":36.375,"l":34.77,"n":11517,"o":35.99,"t":"2024-12-19T05:00:00Z","v":585777,"vw":35.713545},{"c":35.86,"h":36.3783,"l":35.22,"n":9443,"o":35.29,"t":"2024-12-20T05:00:00Z","v":690186,"vw":35.785861},{"c":36.05,"h":36.6511,"l":35.47,"n":5305,"o":36.27,"t":"2024-12-23T05:00:00Z","v":791295,"vw":35.976941},{"c":35.97,"h":36.44,"l":35.8103,"n":3747,"o":36.31,"t":"2024-12-24T05:00:00Z","v":169932,"vw":36.043359},{"c":36.34,"h":36.41,"l":35.84,"n":4409,"o":35.94,"t":"2024-12-26T05:00:00Z","v":158765,"vw":36.201301},{"c":36.34,"h":36.465,"l":35.65,"n":5105,"o":36.09,"t":"2024-12-27T05:00:00Z","v":215628,"vw":36.06821},{"c":36.37,"h":37.05,"l":35.7373,"n":6903,"o":36.19,"t":"2024-12-30T05:00:00Z","v":318121,"vw":36.473951},{"c":36.91,"h":37.155,"l":36.271,"n":6199,"o":36.41,"t":"2024-12-31T05:00:00Z","v":303456,"vw":36.911036},{"c":35.14,"h":37.6,"l":34.8128,"n":11017,"o":37.05,"t":"2025-01-02T05:00:00Z","v":761800,"vw":35.55743},{"c":34.46,"h":35.5,"l":34.37,"n":10856,"o":35.35,"t":"2025-01-03T05:00:00Z","v":599776,"vw":34.819393},{"c":34.21,"h":34.8899,"l":34.0105,"n":12170,"o":34.25,"t":"2025-01-06T05:00:00Z","v":688333,"vw":34.361796},{"c":34.01,"h":34.79,"l":33.66,"n":8555,"o":34.45,"t":"2025-01-07T05:00:00Z","v":438655,"vw":33.944553},{"c":33.98,"h":34.37,"l":33.69,"n":8465,"o":33.82,"t":"2025-01-08T05:00:00Z","v":605736,"vw":33.94384},{"c":33.58,"h":33.9,"l":33.02,"n":8199,"o":33.42,"t":"2025-01-10T05:00:00Z","v":486081,"vw":33.574399},{"c":34.13,"h":34.425,"l":32.5,"n":10588,"o":33.5,"t":"2025-01-13T05:00:00Z","v":571298,"vw":33.97459},{"c":34.1,"h":34.8837,"l":33.655,"n":6579,"o":34.4,"t":"2025-01-14T05:00:00Z","v":321045,"vw":34.054803},{"c":35.22,"h":35.28,"l":34.25,"n":6069,"o":34.56,"t":"2025-01-15T05:00:00Z","v":310493,"vw":35.046709},{"c":34.7,"h":35.9,"l":34.7,"n":6699,"o":35.26,"t":"2025-01-16T05:00:00Z","v":323031,"vw":35.120746},{"c":34.6,"h":35.07,"l":34.46,"n":5815,"o":35.07,"t":"2025-01-17T05:00:00Z","v":230650,"vw":34.701244},{"c":37.31,"h":37.33,"l":34.78,"n":9518,"o":34.78,"t":"2025-01-21T05:00:00Z","v":483626,"vw":36.554867},{"c":37.32,"h":37.8,"l":36.89,"n":7454,"o":37.42,"t":"2025-01-22T05:00:00Z","v":348012,"vw":37.370861},{"c":37.09,"h":37.45,"l":35.87,"n":10593,"o":37.07,"t":"2025-01-23T05:00:00Z","v":503144,"vw":36.741854},{"c":38.65,"h":38.91,"l":36.68,"n":9796,"o":37.1,"t":"2025-01-24T05:00:00Z","v":571704,"vw":38.123177},{"c":37.92,"h":38.55,"l":37.2,"n":14788,"o":37.35,"t":"2025-01-27T05:00:00Z","v":909014,"vw":37.997851},{"c":38.13,"h":38.8,"l":37.26,"n":9639,"o":37.92,"t":"2025-01-28T05:00:00Z","v":556054,"vw":38.375989},{"c":37.82,"h":38.41,"l":37.69,"n":8513,"o":38.19,"t":"2025-01-29T05:00:00Z","v":463225,"vw":37.966671},{"c":38.08,"h":38.455,"l":37.36,"n":9744,"o":38.18,"t":"2025-01-30T05:00:00Z","v":590365,"vw":37.911875},{"c":37.44,"h":38.485,"l":37.34,"n":12188,"o":38.16,"t":"2025-01-31T05:00:00Z","v":774859,"vw":37.726946},{"c":37.02,"h":37.59,"l":36.61,"n":8466,"o":36.9,"t":"2025-02-03T05:00:00Z","v":378748,"vw":37.210838},{"c":37.4,"h":38.355,"l":36.81,"n":10478,"o":37.03,"t":"2025-02-04T05:00:00Z","v":752046,"vw":37.765312},{"c":37.08,"h":37.59,"l":36.34,"n":9737,"o":37.42,"t":"2025-02-05T05:00:00Z","v":550042,"vw":37.073774},{"c":37.32,"h":38.32,"l":37.04,"n":8866,"o":37.36,"t":"2025-02-06T05:00:00Z","v":468145,"vw":37.510415},{"c":37.54,"h":38.24,"l":37.21,"n":7083,"o":37.39,"t":"2025-02-07T05:00:00Z","v":375701,"vw":37.520919},{"c":39.38,"h":39.74,"l":37.9,"n":14820,"o":37.91,"t":"2025-02-10T05:00:00Z","v":1057358,"vw":39.139133},{"c":39.42,"h":39.97,"l":38.31,"n":12882,"o":39.34,"t":"2025-02-11T05:00:00Z","v":814247,"vw":39.036825},{"c":39.78,"h":40.135,"l":38.84,"n":10769,"o":39.08,"t":"2025-02-12T05:00:00Z","v":504897,"vw":39.621849},{"c":40.3,"h":40.32,"l":39.1225,"n":10898,"o":39.8,"t":"2025-02-13T05:00:00Z","v":453716,"vw":39.959104},{"c":39.97,"h":40.3,"l":39.6,"n":6984,"o":40.25,"t":"2025-02-14T05:00:00Z","v":276967,"vw":40.007869},{"c":39.11,"h":39.89,"l":38.68,"n":9718,"o":39.89,"t":"2025-02-18T05:00:00Z","v":545691,"vw":39.21583},{"c":39.69,"h":40.0547,"l":38.75,"n":11288,"o":39.11,"t":"2025-02-19T05:00:00Z","v":822001,"vw":39.370414},{"c":37.5,"h":39.75,"l":36.4,"n":14884,"o":39.38,"t":"2025-02-20T05:00:00Z","v":1006569,"vw":37.392565},{"c":37.58,"h":38.37,"l":37.315,"n":12900,"o":37.92,"t":"2025-02-21T05:00:00Z","v":718516,"vw":37.772407},{"c":37.75,"h":38.145,"l":36.72,"n":13034,"o":37.48,"t":"2025-02-24T05:00:00Z","v":653449,"vw":37.286749},{"c":38.16,"h":38.84,"l":37.34,"n":14666,"o":37.9,"t":"2025-02-25T05:00:00Z","v":696004,"vw":38.285881},{"c":33.7,"h":35.06,"l":31.68,"n":38206,"o":33.22,"t":"2025-02-26T05:00:00Z","v":2806910,"vw":34.075302},{"c":32.21,"h":33.4833,"l":32.06,"n":21749,"o":33.34,"t":"2025-02-27T05:00:00Z","v":1150696,"vw":32.538814},{"c":32.44,"h":33.02,"l":31.81,"n":12101,"o":32.3,"t":"2025-02-28T05:00:00Z","v":691577,"vw":32.38869},{"c":32.78,"h":33.1453,"l":31.895,"n":13768,"o":32.56,"t":"2025-03-03T05:00:00Z","v":663194,"vw":32.693662},{"c":33.36,"h":33.77,"l":32.49,"n":13114,"o":32.49,"t":"2025-03-04T05:00:00Z","v":843561,"vw":33.351786},{"c":33.06,"h":33.415,"l":32.58,"n":9636,"o":33.35,"t":"2025-03-05T05:00:00Z","v":595716,"vw":33.016559},{"c":32.16,"h":32.825,"l":31.98,"n":8969,"o":32.75,"t":"2025-03-06T05:00:00Z","v":345673,"vw":32.303231},{"c":33.86,"h":34.095,"l":31.89,"n":12510,"o":32.05,"t":"2025-03-07T05:00:00Z","v":676292,"vw":33.590985},{"c":34.4,"h":35.21,"l":33.27,"n":18342,"o":33.45,"t":"2025-03-10T04:00:00Z","v":994284,"vw":34.434999},{"c":35.33,"h":35.65,"l":34.23,"n":13855,"o":34.56,"t":"2025-03-11T04:00:00Z","v":672209,"vw":35.297784},{"c":34.91,"h":35.98,"l":34.7,"n":15239,"o":35.77,"t":"2025-03-12T04:00:00Z","v":708540,"vw":35.243435},{"c":34.54,"h":34.98,"l":34.04,"n":9498,"o":34.88,"t":"2025-03-13T04:00:00Z","v":447103,"vw":34.513249},{"c":34.68,"h":35.09,"l":34.215,"n":9025,"o":34.75,"t":"2025-03-14T04:00:00Z","v":383055,"vw":34.625453},{"c":35.26,"h":35.47,"l":34.595,"n":8937,"o":34.78,"t":"2025-03-17T04:00:00Z","v":376142,"vw":35.20195},{"c":34.62,"h":35.47,"l":34.535,"n":8146,"o":35.2,"t":"2025-03-18T04:00:00Z","v":327902,"vw":34.856306},{"c":35.15,"h":35.23,"l":33.985,"n":9609,"o":34.44,"t":"2025-03-19T04:00:00Z","v":454943,"vw":34.701408},{"c":35.57,"h":35.76,"l":34.86,"n":9841,"o":35,"t":"2025-03-20T04:00:00Z","v":408653,"vw":35.304723},{"c":35.51,"h":35.8,"l":35.28,"n":11729,"o":35.45,"t":"2025-03-21T04:00:00Z","v":697154,"vw":35.516746},{"c":36.26,"h":36.42,"l":35.37,"n":9063,"o":35.97,"t":"2025-03-24T04:00:00Z","v":359491,"vw":35.974582},{"c":35.45,"h":36.5,"l":35.435,"n":11044,"o":36.29,"t":"2025-03-25T04:00:00Z","v":516127,"vw":35.695299},{"c":31.55,"h":35.5443,"l":30.6,"n":41491,"o":35.36,"t":"2025-03-26T04:00:00Z","v":2933937,"vw":32.130693},{"c":29.93,"h":31.58,"l":29.7,"n":21884,"o":31.25,"t":"2025-03-27T04:00:00Z","v":1094284,"vw":30.259215},{"c":29.85,"h":30.25,"l":29.67,"n":12321,"o":30.01,"t":"2025-03-28T04:00:00Z","v":522165,"vw":29.877983},{"c":30.65,"h":31.2,"l":29.39,"n":16722,"o":29.5,"t":"2025-03-31T04:00:00Z","v":1019225,"vw":30.69832},{"c":30.03,"h":31.17,"l":29.95,"n":20783,"o":30.63,"t":"2025-04-01T04:00:00Z","v":1674227,"vw":30.557656},{"c":30.17,"h":30.96,"l":29.73,"n":15516,"o":29.98,"t":"2025-04-02T04:00:00Z","v":727652,"vw":30.115114},{"c":27,"h":29.325,"l":26.78,"n":26656,"o":29.02,"t":"2025-04-03T04:00:00Z","v":1648927,"vw":27.304924},{"c":27.94,"h":28.3,"l":25.79,"n":28350,"o":26.33,"t":"2025-04-04T04:00:00Z","v":1665473,"vw":27.286216},{"c":28.86,"h":29.46,"l":26.42,"n":24659,"o":26.71,"t":"2025-04-07T04:00:00Z","v":1366876,"vw":28.572387},{"c":27.89,"h":29.65,"l":27.55,"n":18041,"o":29.41,"t":"2025-04-08T04:00:00Z","v":893721,"vw":28.269902},{"c":31.28,"h":31.46,"l":27.433,"n":20492,"o":27.44,"t":"2025-04-09T04:00:00Z","v":1030853,"vw":30.333057},{"c":30.63,"h":31.505,"l":29.86,"n":15842,"o":30.92,"t":"2025-04-10T04:00:00Z","v":687307,"vw":30.549402},{"c":30.91,"h":31,"l":29.74,"n":12860,"o":30.41,"t":"2025-04-11T04:00:00Z","v":589477,"vw":30.528923},{"c":31.38,"h":31.95,"l":30.76,"n":12197,"o":31.4,"t":"2025-04-14T04:00:00Z","v":539832,"vw":31.271011},{"c":31.38,"h":31.89,"l":31.08,"n":13285,"o":31.22,"t":"2025-04-15T04:00:00Z","v":586979,"vw":31.433818},{"c":30.89,"h":31.38,"l":30.5,"n":9497,"o":31.14,"t":"2025-04-16T04:00:00Z","v":558342,"vw":30.876857},{"c":31.69,"h":31.76,"l":30.965,"n":11018,"o":30.99,"t":"2025-04-17T04:00:00Z","v":517533,"vw":31.47695},{"c":30.82,"h":31.62,"l":30.27,"n":11845,"o":31.62,"t":"2025-04-21T04:00:00Z","v":584986,"vw":30.890771},{"c":31.29,"h":31.855,"l":30.78,"n":11239,"o":31.09,"t":"2025-04-22T04:00:00Z","v":530100,"vw":31.379754},{"c":31.2,"h":32.23,"l":30.21,"n":14735,"o":32.1,"t":"2025-04-23T04:00:00Z","v":673129,"vw":30.964187},{"c":30.73,"h":31.57,"l":30.52,"n":12672,"o":31.18,"t":"2025-04-24T04:00:00Z","v":551131,"vw":30.866145},{"c":30.82,"h":30.885,"l":29.74,"n":12356,"o":30.64,"t":"2025-04-25T04:00:00Z","v":524084,"vw":30.44669},{"c":30.12,"h":31.49,"l":29.75,"n":17169,"o":31.04,"t":"2025-04-28T04:00:00Z","v":845410,"vw":30.249332},{"c":31.55,"h":31.68,"l":29.82,"n":23558,"o":30.01,"t":"2025-04-29T04:00:00Z","v":1175505,"vw":31.108405},{"c":33.05,"h":34.24,"l":31.1,"n":33443,"o":31.1,"t":"2025-04-30T04:00:00Z","v":1871390,"vw":33.055711},{"c":33.47,"h":34.06,"l":32.09,"n":16452,"o":33.03,"t":"2025-05-01T04:00:00Z","v":830808,"vw":33.529734},{"c":34.21,"h":34.66,"l":33.73,"n":15562,"o":33.8,"t":"2025-05-02T04:00:00Z","v":709457,"vw":34.212546},{"c":34.81,"h":35.39,"l":33.99,"n":16216,"o":34.4,"t":"2025-05-05T04:00:00Z","v":742386,"vw":34.924724},{"c":35,"h":35.22,"l":34.35,"n":12135,"o":34.72,"t":"2025-05-06T04:00:00Z","v":599381,"vw":34.940418},{"c":35.5,"h":35.7,"l":34.51,"n":13577,"o":35.14,"t":"2025-05-07T04:00:00Z","v":722940,"vw":35.253459},{"c":35.01,"h":35.68,"l":34.61,"n":12673,"o":35.68,"t":"2025-05-08T04:00:00Z","v":618801,"vw":34.984164},{"c":33.31,"h":34,"l":30.54,"n":33340,"o":32.32,"t":"2025-05-09T04:00:00Z","v":1838256,"vw":33.282606},{"c":32.71,"h":34.17,"l":32.31,"n":16995,"o":33.95,"t":"2025-05-12T04:00:00Z","v":925752,"vw":32.854286},{"c":33.15,"h":33.61,"l":32.28,"n":22354,"o":32.65,"t":"2025-05-13T04:00:00Z","v":1690491,"vw":33.131687},{"c":33.99,"h":34.29,"l":32.44,"n":27932,"o":33.01,"t":"2025-05-14T04:00:00Z","v":1424159,"vw":33.726209},{"c":34.61,"h":34.645,"l":33.66,"n":11628,"o":34.19,"t":"2025-05-15T04:00:00Z","v":543874,"vw":34.376435},{"c":35.62,"h":36.41,"l":34.43,"n":19667,"o":34.69,"t":"2025-05-16T04:00:00Z","v":1786020,"vw":35.575572},{"c":36.12,"h":36.13,"l":35.175,"n":10653,"o":35.28,"t":"2025-05-19T04:00:00Z","v":464716,"vw":35.849539},{"c":37.18,"h":37.55,"l":35.78,"n":19088,"o":36.04,"t":"2025-05-20T04:00:00Z","v":873155,"vw":37.084774},{"c":36.84,"h":37.35,"l":36.59,"n":12980,"o":37.09,"t":"2025-05-21T04:00:00Z","v":686600,"vw":36.892352},{"c":36.28,"h":37,"l":36.14,"n":10338,"o":37,"t":"2025-05-22T04:00:00Z","v":405491,"vw":36.332187},{"c":36.2,"h":36.445,"l":35.64,"n":12032,"o":35.94,"t":"2025-05-23T04:00:00Z","v":466750,"vw":36.138198},{"c":36.59,"h":36.96,"l":36.09,"n":10158,"o":36.59,"t":"2025-05-27T04:00:00Z","v":386875,"vw":36.565365},{"c":35.47,"h":36.67,"l":35.34,"n":8781,"o":36.5,"t":"2025-05-28T04:00:00Z","v":343827,"vw":35.643531},{"c":35.61,"h":36.11,"l":35.54,"n":9439,"o":35.915,"t":"2025-05-29T04:00:00Z","v":404434,"vw":35.799944},{"c":35.59,"h":35.83,"l":35.24,"n":9206,"o":35.69,"t":"2025-05-30T04:00:00Z","v":400319,"vw":35.602518},{"c":35.02,"h":35.43,"l":34.27,"n":14056,"o":35.43,"t":"2025-06-02T04:00:00Z","v":605615,"vw":34.839359},{"c":35,"h":35.21,"l":34.38,"n":9630,"o":35.04,"t":"2025-06-03T04:00:00Z","v":459314,"vw":34.975499},{"c":34.61,"h":35.18,"l":34.475,"n":11417,"o":35.12,"t":"2025-06-04T04:00:00Z","v":390291,"vw":34.720771},{"c":34.1,"h":34.56,"l":34.09,"n":9084,"o":34.44,"t":"2025-06-05T04:00:00Z","v":413630,"vw":34.23375},{"c":34.25,"h":35.28,"l":33.94,"n":7366,"o":34.52,"t":"2025-06-06T04:00:00Z","v":348770,"vw":34.182424},{"c":33.82,"h":34.48,"l":33.65,"n":11897,"o":34.48,"t":"2025-06-09T04:00:00Z","v":470647,"vw":33.91221},{"c":33.26,"h":34.19,"l":33.22,"n":11138,"o":33.93,"t":"2025-06-10T04:00:00Z","v":482266,"vw":33.427372},{"c":33.19,"h":33.75,"l":33.02,"n":9909,"o":33.53,"t":"2025-06-11T04:00:00Z","v":428607,"vw":33.280975},{"c":33.78,"h":33.8,"l":32.78,"n":9724,"o":33.22,"t":"2025-06-12T04:00:00Z","v":516571,"vw":33.630885},{"c":33.06,"h":33.575,"l":32.96,"n":7898,"o":33.23,"t":"2025-06-13T04:00:00Z","v":352217,"vw":33.183831},{"c":33.37,"h":34.33,"l":33.32,"n":11830,"o":33.47,"t":"2025-06-16T04:00:00Z","v":392754,"vw":33.617599},{"c":34.59,"h":34.63,"l":32.9,"n":12107,"o":33.05,"t":"2025-06-17T04:00:00Z","v":694524,"vw":34.270445},{"c":35.7,"h":36.04,"l":34.26,"n":15648,"o":34.57,"t":"2025-06-18T04:00:00Z","v":816117,"vw":35.570152},{"c":35.12,"h":36.165,"l":35.11,"n":10510,"o":35.96,"t":"2025-06-20T04:00:00Z","v":528572,"vw":35.539137},{"c":36,"h":36.295,"l":34.8923,"n":14682,"o":35.09,"t":"2025-06-23T04:00:00Z","v":616717,"vw":35.892112},{"c":36.39,"h":36.83,"l":35.97,"n":14959,"o":36.23,"t":"2025-06-24T04:00:00Z","v":680388,"vw":36.461401},{"c":35.68,"h":36.54,"l":35.29,"n":12158,"o":36.33,"t":"2025-06-25T04:00:00Z","v":702660,"vw":35.706444},{"c":35.66,"h":36.52,"l":35.48,"n":11397,"o":35.89,"t":"2025-06-26T04:00:00Z","v":599695,"vw":35.809529},{"c":35.24,"h":36.05,"l":35.23,"n":12761,"o":35.92,"t":"2025-06-27T04:00:00Z","v":1049176,"vw":35.487397},{"c":36.1,"h":36.61,"l":35.13,"n":12952,"o":35.42,"t":"2025-06-30T04:00:00Z","v":957062,"vw":36.14921},{"c":36.81,"h":37.938,"l":36.0189,"n":20160,"o":36.09,"t":"2025-07-01T04:00:00Z","v":1729204,"vw":37.239278},{"c":37.19,"h":37.4998,"l":36.43,"n":12380,"o":36.67,"t":"2025-07-02T04:00:00Z","v":642053,"vw":37.104042},{"c":37.56,"h":37.76,"l":36.2701,"n":5937,"o":37.46,"t":"2025-07-03T04:00:00Z","v":260334,"vw":37.485522},{"c":38.39,"h":38.42,"l":37.35,"n":13450,"o":37.53,"t":"2025-07-07T04:00:00Z","v":840756,"vw":38.046112},{"c":37.56,"h":38.55,"l":36.87,"n":14326,"o":38.36,"t":"2025-07-08T04:00:00Z","v":806252,"vw":37.466587},{"c":36.76,"h":37.67,"l":36.577,"n":8879,"o":37.52,"t":"2025-07-09T04:00:00Z","v":491404,"vw":36.863295},{"c":37.19,"h":37.255,"l":36.51,"n":8765,"o":36.9,"t":"2025-07-10T04:00:00Z","v":416530,"vw":37.020876},{"c":37.06,"h":37.16,"l":36.23,"n":8975,"o":37.16,"t":"2025-07-11T04:00:00Z","v":398610,"vw":36.815766},{"c":37.89,"h":38.015,"l":35.7095,"n":12014,"o":37.22,"t":"2025-07-14T04:00:00Z","v":622343,"vw":37.592703},{"c":38.03,"h":38.11,"l":37.57,"n":11549,"o":37.83,"t":"2025-07-15T04:00:00Z","v":543541,"vw":37.909591},{"c":38.1,"h":38.2,"l":37.195,"n":13980,"o":38.1,"t":"2025-07-16T04:00:00Z","v":631343,"vw":37.875348},{"c":39.28,"h":39.5,"l":38.11,"n":13657,"o":38.42,"t":"2025-07-17T04:00:00Z","v":643996,"vw":39.13414},{"c":39.16,"h":39.45,"l":38.89,"n":8813,"o":39.4,"t":"2025-07-18T04:00:00Z","v":321284,"vw":39.165672},{"c":39.03,"h":39.3702,"l":38.55,"n":9606,"o":39.07,"t":"2025-07-21T04:00:00Z","v":472800,"vw":39.034268},{"c":39.1,"h":39.43,"l":38.545,"n":12838,"o":39.32,"t":"2025-07-22T04:00:00Z","v":735559,"vw":39.130244},{"c":38.22,"h":39.65,"l":38.15,"n":15086,"o":39.07,"t":"2025-07-23T04:00:00Z","v":1005391,"vw":38.728712},{"c":37.77,"h":38.265,"l":37.35,"n":13545,"o":38.24,"t":"2025-07-24T04:00:00Z","v":686392,"vw":37.788592},{"c":37.92,"h":38.25,"l":37.645,"n":10789,"o":38.02,"t":"2025-07-25T04:00:00Z","v":506754,"vw":37.954933},{"c":37.28,"h":38.065,"l":37.07,"n":14410,"o":37.96,"t":"2025-07-28T04:00:00Z","v":761790,"vw":37.457725},{"c":36.77,"h":37.91,"l":36.37,"n":19714,"o":37.71,"t":"2025-07-29T04:00:00Z","v":943088,"vw":36.788182},{"c":36.78,"h":38.09,"l":35.6,"n":26185,"o":37.43,"t":"2025-07-30T04:00:00Z","v":1781420,"vw":37.054515},{"c":35.26,"h":37.65,"l":35.06,"n":22651,"o":36.34,"t":"2025-07-31T04:00:00Z","v":1224785,"vw":35.924466},{"c":34.76,"h":35.36,"l":34.54,"n":18334,"o":35,"t":"2025-08-01T04:00:00Z","v":913716,"vw":34.818177},{"c":33.85,"h":34.77,"l":33.19,"n":20501,"o":34.77,"t":"2025-08-04T04:00:00Z","v":1077407,"vw":33.761611},{"c":32.3,"h":34.14,"l":31.89,"n":20627,"o":33.96,"t":"2025-08-05T04:00:00Z","v":1102135,"vw":32.597867},{"c":32.43,"h":32.52,"l":31.79,"n":14120,"o":32.31,"t":"2025-08-06T04:00:00Z","v":885877,"vw":32.207265},{"c":32.89,"h":33.0153,"l":32.23,"n":11994,"o":32.73,"t":"2025-08-07T04:00:00Z","v":456493,"vw":32.672773},{"c":32.44,"h":33.3,"l":32.39,"n":9832,"o":32.89,"t":"2025-08-08T04:00:00Z","v":370420,"vw":32.698186},{"c":32.6,"h":32.85,"l":32.0813,"n":15214,"o":32.5,"t":"2025-08-11T04:00:00Z","v":654872,"vw":32.511111},{"c":32.37,"h":32.82,"l":32.08,"n":14886,"o":32.69,"t":"2025-08-12T04:00:00Z","v":620402,"vw":32.393533},{"c":33.24,"h":33.465,"l":31.92,"n":13627,"o":32.42,"t":"2025-08-13T04:00:00Z","v":650513,"vw":33.035444},{"c":33.18,"h":33.52,"l":32.67,"n":14190,"o":32.91,"t":"2025-08-14T04:00:00Z","v":635815,"vw":33.205775},{"c":33.07,"h":33.265,"l":32.88,"n":11355,"o":33.25,"t":"2025-08-15T04:00:00Z","v":632206,"vw":33.07626},{"c":33.83,"h":33.86,"l":33.12,"n":10849,"o":33.12,"t":"2025-08-18T04:00:00Z","v":442996,"vw":33.681616},{"c":33.94,"h":34.075,"l":33.32,"n":12774,"o":33.83,"t":"2025-08-19T04:00:00Z","v":527914,"vw":33.849016},{"c":35.92,"h":36.3176,"l":34.91,"n":19028,"o":35.03,"t":"2025-08-20T04:00:00Z","v":1130023,"vw":35.867451},{"c":36.02,"h":36.06,"l":35.215,"n":14780,"o":35.56,"t":"2025-08-21T04:00:00Z","v":830398,"vw":35.739394},{"c":36.73,"h":37.05,"l":35.93,"n":15325,"o":36.2,"t":"2025-08-22T04:00:00Z","v":698596,"vw":36.713178},{"c":34.14,"h":36.31,"l":33.84,"n":25539,"o":36.31,"t":"2025-08-25T04:00:00Z","v":1446204,"vw":34.703816},{"c":33.52,"h":34.36,"l":33.32,"n":15338,"o":34.14,"t":"2025-08-26T04:00:00Z","v":967377,"vw":33.69541},{"c":34.65,"h":34.685,"l":33.19,"n":12926,"o":33.41,"t":"2025-08-27T04:00:00Z","v":673453,"vw":34.367703},{"c":35.24,"h":35.25,"l":34.255,"n":11412,"o":34.66,"t":"2025-08-28T04:00:00Z","v":696543,"vw":34.901625},{"c":35.74,"h":35.875,"l":35.11,"n":10992,"o":35.32,"t":"2025-08-29T04:00:00Z","v":526994,"vw":35.631621},{"c":36.72,"h":36.79,"l":34.85,"n":19252,"o":35.36,"t":"2025-09-02T04:00:00Z","v":894471,"vw":36.263028},{"c":36.65,"h":37.15,"l":35.995,"n":14063,"o":36.55,"t":"2025-09-03T04:00:00Z","v":707256,"vw":36.586402},{"c":37.25,"h":37.66,"l":36.41,"n":13801,"o":36.69,"t":"2025-09-04T04:00:00Z","v":673640,"vw":37.210569},{"c":38.55,"h":38.55,"l":37.27,"n":17852,"o":37.49,"t":"2025-09-05T04:00:00Z","v":788497,"vw":37.920074},{"c":38.39,"h":38.805,"l":37.82,"n":17882,"o":38.51,"t":"2025-09-08T04:00:00Z","v":1013560,"vw":38.399146},{"c":38.59,"h":39.3918,"l":38.4,"n":18816,"o":38.4,"t":"2025-09-09T04:00:00Z","v":1834168,"vw":38.780132},{"c":38.54,"h":38.88,"l":37.915,"n":12851,"o":38.16,"t":"2025-09-10T04:00:00Z","v":704627,"vw":38.449555},{"c":38.99,"h":39.19,"l":38.175,"n":13838,"o":38.66,"t":"2025-09-11T04:00:00Z","v":795427,"vw":38.851984},{"c":39.57,"h":40.435,"l":38.62,"n":16577,"o":38.99,"t":"2025-09-12T04:00:00Z","v":1021112,"vw":39.769038},{"c":39.79,"h":40.71,"l":39.47,"n":16118,"o":39.73,"t":"2025-09-15T04:00:00Z","v":951229,"vw":40.020046},{"c":39.98,"h":40.045,"l":39.17,"n":14617,"o":39.79,"t":"2025-09-16T04:00:00Z","v":723218,"vw":39.790705},{"c":42.3,"h":42.815,"l":39.52,"n":25591,"o":40,"t":"2025-09-17T04:00:00Z","v":1598978,"vw":41.943513},{"c":39.26,"h":40.82,"l":39.15,"n":48757,"o":39.46,"t":"2025-09-18T04:00:00Z","v":4039841,"vw":39.994744},{"c":39.73,"h":39.83,"l":38.3488,"n":19433,"o":39.35,"t":"2025-09-19T04:00:00Z","v":2075388,"vw":39.430904},{"c":40.99,"h":41.735,"l":39.64,"n":26132,"o":39.64,"t":"2025-09-22T04:00:00Z","v":2016517,"vw":40.865791},{"c":41.19,"h":41.5876,"l":40.17,"n":16583,"o":40.92,"t":"2025-09-23T04:00:00Z","v":1214778,"vw":41.09658},{"c":40.3,"h":41.72,"l":40.17,"n":13782,"o":41,"t":"2025-09-24T04:00:00Z","v":968748,"vw":40.620925},{"c":39.01,"h":40.295,"l":37.63,"n":23650,"o":40.22,"t":"2025-09-25T04:00:00Z","v":1429044,"vw":38.885954},{"c":39.955,"h":39.98,"l":39.02,"n":15215,"o":39.26,"t":"2025-09-26T04:00:00Z","v":762659,"vw":39.648878},{"c":42.82,"h":42.88,"l":39.95,"n":22854,"o":39.95,"t":"2025-09-29T04:00:00Z","v":1510182,"vw":41.943493},{"c":42.47,"h":43.28,"l":42.21,"n":14371,"o":43,"t":"2025-09-30T04:00:00Z","v":905772,"vw":42.620279},{"c":42.41,"h":42.8,"l":41.67,"n":17427,"o":42.65,"t":"2025-10-01T04:00:00Z","v":867240,"vw":42.307335},{"c":42.71,"h":42.77,"l":41.79,"n":14263,"o":42.53,"t":"2025-10-02T04:00:00Z","v":761810,"vw":42.369609},{"c":42.52,"h":43.65,"l":42.46,"n":14813,"o":42.72,"t":"2025-10-03T04:00:00Z","v":696953,"vw":42.992189},{"c":42.91,"h":43.4199,"l":41.92,"n":17363,"o":43,"t":"2025-10-06T04:00:00Z","v":1066868,"vw":42.758929},{"c":42.765,"h":43.34,"l":42.4735,"n":12591,"o":43.08,"t":"2025-10-07T04:00:00Z","v":612162,"vw":42.882777},{"c":41.4,"h":43,"l":41.33,"n":14867,"o":43,"t":"2025-10-08T04:00:00Z","v":601161,"vw":41.697873},{"c":42.77,"h":43.08,"l":41,"n":15315,"o":41.31,"t":"2025-10-09T04:00:00Z","v":694012,"vw":42.378073},{"c":41.8,"h":42.98,"l":41.73,"n":13779,"o":42.98,"t":"2025-10-10T04:00:00Z","v":584062,"vw":42.113964},{"c":39.81,"h":42.2,"l":39.5901,"n":12833,"o":41.94,"t":"2025-10-13T04:00:00Z","v":619731,"vw":40.472617},{"c":39.07,"h":40.125,"l":38.67,"n":18303,"o":39.51,"t":"2025-10-14T04:00:00Z","v":910908,"vw":39.379502},{"c":39.95,"h":39.96,"l":38.07,"n":17536,"o":39.02,"t":"2025-10-15T04:00:00Z","v":1063935,"vw":39.275785},{"c":41.27,"h":41.41,"l":39.815,"n":15851,"o":39.815,"t":"2025-10-16T04:00:00Z","v":795858,"vw":40.915915},{"c":40.96,"h":41.87,"l":40.63,"n":14383,"o":41.2,"t":"2025-10-17T04:00:00Z","v":927688,"vw":41.282956},{"c":41.61,"h":41.98,"l":40.58,"n":8909,"o":41.15,"t":"2025-10-20T04:00:00Z","v":430488,"vw":41.400836},{"c":39.83,"h":41.68,"l":39.765,"n":13129,"o":41.68,"t":"2025-10-21T04:00:00Z","v":566211,"vw":40.194792},{"c":40.85,"h":40.86,"l":39.46,"n":11525,"o":39.87,"t":"2025-10-22T04:00:00Z","v":555567,"vw":40.24053},{"c":40.85,"h":40.98,"l":40.005,"n":14435,"o":40.82,"t":"2025-10-23T04:00:00Z","v":531511,"vw":40.62179},{"c":39.665,"h":41.7,"l":39.64,"n":12755,"o":41.25,"t":"2025-10-24T04:00:00Z","v":497111,"vw":40.228638},{"c":40.98,"h":41.38,"l":39.6,"n":15564,"o":39.86,"t":"2025-10-27T04:00:00Z","v":800641,"vw":40.794047},{"c":42.24,"h":42.37,"l":40.62,"n":17600,"o":40.98,"t":"2025-10-28T04:00:00Z","v":973557,"vw":41.723678},{"c":45.28,"h":48.6699,"l":42.2,"n":49551,"o":46.38,"t":"2025-10-29T04:00:00Z","v":3882891,"vw":45.090622},{"c":42.61,"h":45,"l":41.16,"n":31837,"o":45,"t":"2025-10-30T04:00:00Z","v":2156590,"vw":42.537682},{"c":41.18,"h":43.065,"l":41.12,"n":18619,"o":42.5,"t":"2025-10-31T04:00:00Z","v":966156,"vw":41.772362},{"c":40.82,"h":41.73,"l":39.8601,"n":16109,"o":40.8,"t":"2025-11-03T05:00:00Z","v":946599,"vw":40.949222},{"c":39.88,"h":41.25,"l":39.69,"n":15107,"o":40.6,"t":"2025-11-04T05:00:00Z","v":744675,"vw":40.138554},{"c":41.79,"h":42.22,"l":39.85,"n":20548,"o":40.08,"t":"2025-11-05T05:00:00Z","v":998326,"vw":41.628207},{"c":41.82,"h":42.73,"l":41.575,"n":13335,"o":41.62,"t":"2025-11-06T05:00:00Z","v":604452,"vw":42.107422},{"c":42.11,"h":42.56,"l":41.5,"n":10886,"o":41.86,"t":"2025-11-07T05:00:00Z","v":397128,"vw":42.094648},{"c":41.7,"h":43.28,"l":41.68,"n":9822,"o":42.34,"t":"2025-11-10T05:00:00Z","v":490984,"vw":42.254825},{"c":41.86,"h":42.37,"l":40.615,"n":9716,"o":41.77,"t":"2025-11-11T05:00:00Z","v":458820,"vw":41.724005},{"c":43.14,"h":43.15,"l":41.5,"n":13081,"o":42.05,"t":"2025-11-12T05:00:00Z","v":932365,"vw":42.538076},{"c":43.13,"h":43.9899,"l":42.64,"n":15225,"o":43.5,"t":"2025-11-13T05:00:00Z","v":801853,"vw":43.186763},{"c":43.85,"h":44.2,"l":43.11,"n":12851,"o":43.21,"t":"2025-11-14T05:00:00Z","v":685340,"vw":43.764493},{"c":45.43,"h":50.5,"l":45.01,"n":32383,"o":47.36,"t":"2025-11-17T05:00:00Z","v":2647983,"vw":47.591761},{"c":46.59,"h":46.84,"l":45,"n":16077,"o":45.68,"t":"2025-11-18T05:00:00Z","v":914617,"vw":46.195364},{"c":47.29,"h":47.7499,"l":45.84,"n":12950,"o":46.51,"t":"2025-11-19T05:00:00Z","v":604599,"vw":47.167347},{"c":46.22,"h":47.8128,"l":45.9,"n":10740,"o":47.7,"t":"2025-11-20T05:00:00Z","v":415209,"vw":46.504745},{"c":48.32,"h":49.09,"l":46.25,"n":14482,"o":46.34,"t":"2025-11-21T05:00:00Z","v":928124,"vw":48.118843},{"c":51.14,"h":51.95,"l":49.33,"n":23181,"o":50,"t":"2025-11-24T05:00:00Z","v":2006366,"vw":50.975111},{"c":53.03,"h":53.1,"l":51,"n":23644,"o":51.16,"t":"2025-11-25T05:00:00Z","v":1940660,"vw":52.226201},{"c":53.83,"h":53.975,"l":52.15,"n":15994,"o":52.96,"t":"2025-11-26T05:00:00Z","v":903659,"vw":53.356114},{"c":53.41,"h":54.23,"l":52.69,"n":9018,"o":53.92,"t":"2025-11-28T05:00:00Z","v":526558,"vw":53.311444},{"c":54.17,"h":54.41,"l":52.9,"n":15544,"o":53.41,"t":"2025-12-01T05:00:00Z","v":753991,"vw":53.78132},{"c":54.65,"h":54.77,"l":52.9363,"n":17133,"o":54.28,"t":"2025-12-02T05:00:00Z","v":1329144,"vw":54.054782},{"c":54.62,"h":55.09,"l":53.95,"n":11378,"o":54.65,"t":"2025-12-03T05:00:00Z","v":598463,"vw":54.635639},{"c":53.79,"h":54.97,"l":53.63,"n":9852,"o":54.58,"t":"2025-12-04T05:00:00Z","v":454630,"vw":54.052759},{"c":54.565,"h":54.85,"l":53.66,"n":11674,"o":53.96,"t":"2025-12-05T05:00:00Z","v":670728,"vw":54.232162},{"c":53.57,"h":55.03,"l":53.305,"n":14853,"o":55.03,"t":"2025-12-08T05:00:00Z","v":808025,"vw":53.84069},{"c":54.14,"h":55,"l":53.57,"n":10879,"o":53.79,"t":"2025-12-09T05:00:00Z","v":515929,"vw":54.145956},{"c":54.12,"h":54.69,"l":53.73,"n":11501,"o":54.04,"t":"2025-12-10T05:00:00Z","v":634665,"vw":54.200811},{"c":54.33,"h":55,"l":53.49,"n":11055,"o":54.72,"t":"2025-12-11T05:00:00Z","v":496594,"vw":54.224079},{"c":54.56,"h":54.8399,"l":53.91,"n":10281,"o":54.33,"t":"2025-12-12T05:00:00Z","v":408125,"vw":54.456449},{"c":54.03,"h":55.29,"l":53.96,"n":17891,"o":54.78,"t":"2025-12-15T05:00:00Z","v":781366,"vw":54.366623},{"c":52.21,"h":54.0549,"l":51.94,"n":14078,"o":53.91,"t":"2025-12-16T05:00:00Z","v":787627,"vw":52.487449},{"c":51.23,"h":52.33,"l":51,"n":14954,"o":52.33,"t":"2025-12-17T05:00:00Z","v":922775,"vw":51.434639},{"c":52.48,"h":52.875,"l":51.58,"n":10292,"o":51.58,"t":"2025-12-18T05:00:00Z","v":624738,"vw":52.375576},{"c":53.48,"h":54.19,"l":52.5,"n":13287,"o":52.5,"t":"2025-12-19T05:00:00Z","v":1395536,"vw":53.316853},{"c":53.39,"h":54.345,"l":52.95,"n":10423,"o":53.04,"t":"2025-12-22T05:00:00Z","v":447218,"vw":53.568809},{"c":53.7,"h":54.34,"l":53.01,"n":10990,"o":53.73,"t":"2025-12-23T05:00:00Z","v":523235,"vw":53.64818},{"c":53.41,"h":54.0412,"l":53.2149,"n":3515,"o":53.86,"t":"2025-12-24T05:00:00Z","v":151467,"vw":53.483348},{"c":53.56,"h":53.73,"l":52.87,"n":6477,"o":53.24,"t":"2025-12-26T05:00:00Z","v":206013,"vw":53.389776},{"c":54.52,"h":54.89,"l":53.34,"n":10133,"o":53.56,"t":"2025-12-29T05:00:00Z","v":477472,"vw":54.393499},{"c":53.43,"h":54.83,"l":53.38,"n":10580,"o":54.16,"t":"2025-12-30T05:00:00Z","v":443988,"vw":53.629595},{"c":53.01,"h":53.74,"l":52.7,"n":7514,"o":53.43,"t":"2025-12-31T05:00:00Z","v":320116,"vw":53.17755},{"c":53.46,"h":54.255,"l":52.32,"n":11009,"o":52.99,"t":"2026-01-02T05:00:00Z","v":441842,"vw":53.197682},{"c":53.54,"h":54.19,"l":51.55,"n":13069,"o":53.55,"t":"2026-01-05T05:00:00Z","v":577874,"vw":53.40297},{"c":51.99,"h":53.3,"l":51.4311,"n":15202,"o":53.3,"t":"2026-01-06T05:00:00Z","v":867643,"vw":52.006609},{"c":54.22,"h":55.53,"l":52.31,"n":14332,"o":52.46,"t":"2026-01-07T05:00:00Z","v":732743,"vw":54.365862},{"c":55.17,"h":55.36,"l":54.09,"n":10524,"o":54.09,"t":"2026-01-08T05:00:00Z","v":459199,"vw":55.046565},{"c":54.97,"h":56.15,"l":54.88,"n":9048,"o":55.13,"t":"2026-01-09T05:00:00Z","v":399847,"vw":55.184347},{"c":55.65,"h":56.46,"l":54.3,"n":10441,"o":54.87,"t":"2026-01-12T05:00:00Z","v":582864,"vw":55.475989},{"c":55.28,"h":55.9,"l":55.0001,"n":11645,"o":55.66,"t":"2026-01-13T05:00:00Z","v":529388,"vw":55.338236},{"c":51.99,"h":55.455,"l":51.93,"n":16523,"o":55.3,"t":"2026-01-14T05:00:00Z","v":808158,"vw":52.59135},{"c":52.71,"h":52.83,"l":51.91,"n":11013,"o":52.05,"t":"2026-01-15T05:00:00Z","v":633900,"vw":52.484678},{"c":53.54,"h":54.295,"l":52.53,"n":14252,"o":52.78,"t":"2026-01-16T05:00:00Z","v":539801,"vw":53.534671},{"c":53.93,"h":54.58,"l":52.41,"n":10881,"o":52.92,"t":"2026-01-20T05:00:00Z","v":609106,"vw":53.876352},{"c":53.54,"h":54.47,"l":53.18,"n":14064,"o":54.18,"t":"2026-01-21T05:00:00Z","v":804463,"vw":53.658258},{"c":52.22,"h":53.78,"l":52.08,"n":12606,"o":53.43,"t":"2026-01-22T05:00:00Z","v":697421,"vw":52.66825},{"c":52.3,"h":52.56,"l":51.83,"n":10432,"o":52.22,"t":"2026-01-23T05:00:00Z","v":763155,"vw":52.262888},{"c":54.87,"h":55.07,"l":51.61,"n":16721,"o":52.08,"t":"2026-01-26T05:00:00Z","v":842685,"vw":54.46957},{"c":54.98,"h":55.99,"l":54.4501,"n":11118,"o":55.6,"t":"2026-01-27T05:00:00Z","v":724835,"vw":54.954895},{"c":54.17,"h":55.25,"l":52.145,"n":13103,"o":54.94,"t":"2026-01-28T05:00:00Z","v":769577,"vw":53.318108},{"c":54.375,"h":54.745,"l":53.4,"n":10459,"o":54.23,"t":"2026-01-29T05:00:00Z","v":494853,"vw":54.322209},{"c":53.35,"h":54.59,"l":52.97,"n":11521,"o":53.97,"t":"2026-01-30T05:00:00Z","v":605751,"vw":53.531074},{"c":55.73,"h":56.37,"l":52.6902,"n":14705,"o":53.3,"t":"2026-02-02T05:00:00Z","v":747813,"vw":55.649101},{"c":57.56,"h":57.58,"l":55.75,"n":15338,"o":56.06,"t":"2026-02-03T05:00:00Z","v":793295,"vw":56.864395},{"c":55,"h":58.05,"l":54.21,"n":21246,"o":57.8,"t":"2026-02-04T05:00:00Z","v":969372,"vw":55.738509},{"c":56.99,"h":57.415,"l":54.16,"n":16555,"o":54.8,"t":"2026-02-05T05:00:00Z","v":711873,"vw":56.765164},{"c":58.96,"h":59.05,"l":57.03,"n":14391,"o":57.23,"t":"2026-02-06T05:00:00Z","v":739053,"vw":58.506698},{"c":58.41,"h":59.88,"l":57.3006,"n":11439,"o":59.08,"t":"2026-02-09T05:00:00Z","v":550648,"vw":58.252241},{"c":56.56,"h":59.07,"l":54.89,"n":15731,"o":58.63,"t":"2026-02-10T05:00:00Z","v":846690,"vw":56.495997},{"c":58.96,"h":59.35,"l":56.715,"n":15127,"o":57.18,"t":"2026-02-11T05:00:00Z","v":826518,"vw":58.30614},{"c":57.21,"h":59.35,"l":56.67,"n":16831,"o":58.89,"t":"2026-02-12T05:00:00Z","v":835751,"vw":57.411749},{"c":56.58,"h":58.93,"l":55.53,"n":18758,"o":57.14,"t":"2026-02-13T05:00:00Z","v":987424,"vw":56.883223},{"c":56.52,"h":58.125,"l":56.19,"n":21709,"o":56.5,"t":"2026-02-17T05:00:00Z","v":1426439,"vw":56.907722},{"c":50.06,"h":57.27,"l":48.54,"n":55365,"o":55.05,"t":"2026-02-18T05:00:00Z","v":4799979,"vw":50.969255},{"c":51.76,"h":51.82,"l":48.0101,"n":31985,"o":50.19,"t":"2026-02-19T05:00:00Z","v":2104037,"vw":50.17869},{"c":53.96,"h":55.62,"l":50.01,"n":33427,"o":51,"t":"2026-02-20T05:00:00Z","v":2518895,"vw":53.930663},{"c":53.62,"h":55.95,"l":53.34,"n":18051,"o":53.91,"t":"2026-02-23T05:00:00Z","v":1419284,"vw":53.805853},{"c":55.24,"h":55.24,"l":52.27,"n":16532,"o":53.55,"t":"2026-02-24T05:00:00Z","v":1062656,"vw":54.186736},{"c":55.07,"h":55.745,"l":54.4201,"n":12369,"o":54.81,"t":"2026-02-25T05:00:00Z","v":615450,"vw":55.004747},{"c":57.41,"h":58.145,"l":55,"n":16605,"o":55.3,"t":"2026-02-26T05:00:00Z","v":1041581,"vw":57.126115},{"c":58.06,"h":58.165,"l":56.82,"n":18126,"o":57.41,"t":"2026-02-27T05:00:00Z","v":1086214,"vw":57.774604},{"c":54.45,"h":58.55,"l":54.33,"n":20503,"o":56.99,"t":"2026-03-02T05:00:00Z","v":1330116,"vw":55.814636},{"c":54.12,"h":54.26,"l":51.4784,"n":17839,"o":52.97,"t":"2026-03-03T05:00:00Z","v":995195,"vw":53.209039},{"c":55.175,"h":55.26,"l":53.805,"n":14501,"o":54.32,"t":"2026-03-04T05:00:00Z","v":648741,"vw":54.719547},{"c":53,"h":54.205,"l":52.065,"n":17160,"o":54.18,"t":"2026-03-05T05:00:00Z","v":920147,"vw":52.768408},{"c":51.72,"h":52.82,"l":51.08,"n":16132,"o":51.9,"t":"2026-03-06T05:00:00Z","v":818724,"vw":51.723395},{"c":52.74,"h":52.76,"l":49.925,"n":21723,"o":50.81,"t":"2026-03-09T04:00:00Z","v":883472,"vw":51.524941},{"c":54.91,"h":56.315,"l":52.58,"n":20369,"o":52.58,"t":"2026-03-10T04:00:00Z","v":1136130,"vw":55.195404},{"c":57.69,"h":58.01,"l":54.3,"n":18540,"o":54.3,"t":"2026-03-11T04:00:00Z","v":1139281,"vw":57.101375},{"c":57.99,"h":58.72,"l":56.47,"n":18529,"o":56.47,"t":"2026-03-12T04:00:00Z","v":1175380,"vw":57.69359},{"c":58.35,"h":59.73,"l":56.43,"n":16433,"o":58.86,"t":"2026-03-13T04:00:00Z","v":789086,"vw":58.10294},{"c":60.6,"h":61.39,"l":57.98,"n":23996,"o":57.98,"t":"2026-03-16T04:00:00Z","v":1755761,"vw":60.541809},{"c":58.14,"h":59.92,"l":57.97,"n":17362,"o":59.92,"t":"2026-03-17T04:00:00Z","v":983899,"vw":58.638754},{"c":55.89,"h":58.04,"l":55.61,"n":15326,"o":58.04,"t":"2026-03-18T04:00:00Z","v":735338,"vw":56.395606},{"c":53.98,"h":55.6983,"l":51.65,"n":26404,"o":55.45,"t":"2026-03-19T04:00:00Z","v":1421079,"vw":53.620629},{"c":52.88,"h":53.92,"l":52.44,"n":15491,"o":53.55,"t":"2026-03-20T04:00:00Z","v":894986,"vw":53.028437},{"c":55.77,"h":57.07,"l":55.031,"n":41946,"o":56.5,"t":"2026-03-23T04:00:00Z","v":2740612,"vw":56.264496},{"c":54.71,"h":55.7,"l":52.99,"n":47835,"o":55.26,"t":"2026-03-24T04:00:00Z","v":9320101,"vw":54.639002},{"c":53.87,"h":55.03,"l":52.62,"n":25612,"o":54.63,"t":"2026-03-25T04:00:00Z","v":1475961,"vw":53.762131},{"c":51.68,"h":53.2299,"l":51.64,"n":19108,"o":52.92,"t":"2026-03-26T04:00:00Z","v":1167282,"vw":52.176018},{"c":46.97,"h":51.31,"l":46.89,"n":27187,"o":51.26,"t":"2026-03-27T04:00:00Z","v":1780056,"vw":48.575744},{"c":46.52,"h":48.05,"l":46.11,"n":27063,"o":46.97,"t":"2026-03-30T04:00:00Z","v":1513619,"vw":46.838917},{"c":47.91,"h":48.3,"l":45.02,"n":21216,"o":47.52,"t":"2026-03-31T04:00:00Z","v":1331556,"vw":47.226039},{"c":48.59,"h":49.04,"l":47.6284,"n":21962,"o":48.67,"t":"2026-04-01T04:00:00Z","v":1308514,"vw":48.392883},{"c":48.24,"h":48.98,"l":46.26,"n":15231,"o":47.22,"t":"2026-04-02T04:00:00Z","v":788009,"vw":48.010869},{"c":49.53,"h":49.955,"l":47,"n":14651,"o":48.23,"t":"2026-04-06T04:00:00Z","v":637700,"vw":49.242491},{"c":49.22,"h":51.14,"l":49.04,"n":23236,"o":49.23,"t":"2026-04-07T04:00:00Z","v":1208094,"vw":49.830894},{"c":49.16,"h":51.545,"l":48.9,"n":23577,"o":50.18,"t":"2026-04-08T04:00:00Z","v":1517603,"vw":50.061167},{"c":48.83,"h":49.695,"l":47.73,"n":19327,"o":48.35,"t":"2026-04-09T04:00:00Z","v":1146101,"vw":48.633686},{"c":51,"h":51.09,"l":48.73,"n":16256,"o":49.77,"t":"2026-04-10T04:00:00Z","v":851413,"vw":50.014838},{"c":48.39,"h":51.235,"l":47.52,"n":27194,"o":50.97,"t":"2026-04-13T04:00:00Z","v":1782772,"vw":48.526446},{"c":49.63,"h":50.215,"l":48.115,"n":17414,"o":48.19,"t":"2026-04-14T04:00:00Z","v":943916,"vw":49.59603},{"c":49.79,"h":50.55,"l":48.45,"n":19428,"o":49.33,"t":"2026-04-15T04:00:00Z","v":877629,"vw":49.770114},{"c":48.335,"h":50.72,"l":47.23,"n":17070,"o":49.88,"t":"2026-04-16T04:00:00Z","v":896038,"vw":48.580696},{"c":48.32,"h":49.9,"l":47.55,"n":19871,"o":48.89,"t":"2026-04-17T04:00:00Z","v":1072858,"vw":48.800337},{"c":47.47,"h":48.2,"l":45.85,"n":29061,"o":48.06,"t":"2026-04-20T04:00:00Z","v":2071291,"vw":46.993989},{"c":47.38,"h":48.765,"l":46.5,"n":20716,"o":47.26,"t":"2026-04-21T04:00:00Z","v":916937,"vw":47.357138},{"c":46.58,"h":48.99,"l":46.13,"n":18308,"o":47.74,"t":"2026-04-22T04:00:00Z","v":737221,"vw":46.870591},{"c":47.42,"h":48.05,"l":46.64,"n":16817,"o":46.64,"t":"2026-04-23T04:00:00Z","v":771684,"vw":47.495275},{"c":50.39,"h":50.88,"l":46.52,"n":18697,"o":47.2,"t":"2026-04-24T04:00:00Z","v":1030032,"vw":49.953329},{"c":51.61,"h":52.92,"l":49.785,"n":26881,"o":50,"t":"2026-04-27T04:00:00Z","v":1233757,"vw":51.855887},{"c":51.63,"h":53.34,"l":51.13,"n":28373,"o":51.13,"t":"2026-04-28T04:00:00Z","v":1606256,"vw":51.912959},{"c":66.95,"h":67.21,"l":56.3307,"n":76448,"o":60.63,"t":"2026-04-29T04:00:00Z","v":5754946,"vw":63.915655},{"c":65.99,"h":69.585,"l":63.755,"n":57115,"o":67.655,"t":"2026-04-30T04:00:00Z","v":4623809,"vw":65.873525},{"c":66.75,"h":68.26,"l":66.26,"n":26067,"o":66.87,"t":"2026-05-01T04:00:00Z","v":1392210,"vw":67.021337},{"c":67.25,"h":67.84,"l":65.67,"n":22308,"o":66.92,"t":"2026-05-04T04:00:00Z","v":1210895,"vw":67.064322},{"c":67.79,"h":69.57,"l":67.1,"n":23866,"o":68.1,"t":"2026-05-05T04:00:00Z","v":1455525,"vw":68.318861},{"c":68.64,"h":68.96,"l":66.96,"n":17197,"o":68.96,"t":"2026-05-06T04:00:00Z","v":997465,"vw":68.306015},{"c":68.205,"h":69.35,"l":67.245,"n":16571,"o":69.15,"t":"2026-05-07T04:00:00Z","v":911330,"vw":68.173851},{"c":71.6,"h":72.98,"l":68.32,"n":22867,"o":68.45,"t":"2026-05-08T04:00:00Z","v":1671965,"vw":71.454965},{"c":72.46,"h":72.59,"l":70.85,"n":22029,"o":72.03,"t":"2026-05-11T04:00:00Z","v":1273324,"vw":72.104837},{"c":74.61,"h":75.635,"l":72.25,"n":27198,"o":72.46,"t":"2026-05-12T04:00:00Z","v":2009266,"vw":74.363608},{"c":74.77,"h":76.35,"l":73.83,"n":24433,"o":74.61,"t":"2026-05-13T04:00:00Z","v":1763420,"vw":75.056937},{"c":76.44,"h":77.01,"l":73.401,"n":20843,"o":74.77,"t":"2026-05-14T04:00:00Z","v":1285175,"vw":75.777368},{"c":78.44,"h":78.55,"l":75.59,"n":20250,"o":76.44,"t":"2026-05-15T04:00:00Z","v":1395525,"vw":77.450579},{"c":79.23,"h":79.7,"l":77.8,"n":15972,"o":78.55,"t":"2026-05-18T04:00:00Z","v":812616,"vw":78.685724},{"c":76.45,"h":79.2,"l":76.09,"n":24998,"o":79.145,"t":"2026-05-19T04:00:00Z","v":1384819,"vw":76.962592},{"c":77.88,"h":78.95,"l":76.54,"n":17749,"o":77.21,"t":"2026-05-20T04:00:00Z","v":759214,"vw":77.987938},{"c":78.83,"h":79.35,"l":77,"n":17701,"o":77.95,"t":"2026-05-21T04:00:00Z","v":856472,"vw":78.632342},{"c":76.04,"h":79.6299,"l":75.36,"n":18175,"o":79.06,"t":"2026-05-22T04:00:00Z","v":997397,"vw":76.673243},{"c":76.49,"h":77.12,"l":75.59,"n":17487,"o":76.84,"t":"2026-05-26T04:00:00Z","v":844307,"vw":76.51076},{"c":78.63,"h":79.375,"l":77.02,"n":15526,"o":77.32,"t":"2026-05-27T04:00:00Z","v":709106,"vw":78.598769},{"c":77.38,"h":78.5153,"l":76.78,"n":12601,"o":78.5,"t":"2026-05-28T04:00:00Z","v":609226,"vw":77.516273},{"c":75.13,"h":77.4,"l":74.6,"n":17293,"o":77.4,"t":"2026-05-29T04:00:00Z","v":1167999,"vw":75.194596},{"c":75,"h":76.91,"l":74.2107,"n":15660,"o":75.05,"t":"2026-06-01T04:00:00Z","v":687467,"vw":75.475174},{"c":74.45,"h":75.23,"l":73.5,"n":14735,"o":74.99,"t":"2026-06-02T04:00:00Z","v":585681,"vw":74.486788},{"c":75.18,"h":76.22,"l":72.72,"n":21459,"o":74.64,"t":"2026-06-03T04:00:00Z","v":1039486,"vw":74.668439},{"c":73.98,"h":75.39,"l":73.22,"n":16696,"o":74.73,"t":"2026-06-04T04:00:00Z","v":744114,"vw":74.06621},{"c":74.09,"h":76.585,"l":73.99,"n":20473,"o":74.34,"t":"2026-06-05T04:00:00Z","v":894756,"vw":75.001317},{"c":73.42,"h":75.66,"l":72.5,"n":18384,"o":75.66,"t":"2026-06-08T04:00:00Z","v":776117,"vw":73.755498},{"c":74.22,"h":74.865,"l":72.29,"n":17118,"o":74.37,"t":"2026-06-09T04:00:00Z","v":820547,"vw":73.513689},{"c":78.74,"h":78.9,"l":73.6005,"n":24551,"o":74.41,"t":"2026-06-10T04:00:00Z","v":1401870,"vw":77.550269},{"c":78.65,"h":80.5099,"l":76,"n":23443,"o":78.67,"t":"2026-06-11T04:00:00Z","v":1076353,"vw":79.09004},{"c":80.9,"h":82.33,"l":77,"n":23338,"o":78.65,"t":"2026-06-12T04:00:00Z","v":1463311,"vw":80.751707},{"c":82.85,"h":83,"l":78.2,"n":17432,"o":81.01,"t":"2026-06-15T04:00:00Z","v":1026217,"vw":81.455522},{"c":83.87,"h":85.39,"l":82.9,"n":20377,"o":83.43,"t":"2026-06-16T04:00:00Z","v":1088929,"vw":84.042669},{"c":83.64,"h":84.185,"l":81.78,"n":21257,"o":83.6,"t":"2026-06-17T04:00:00Z","v":966406,"vw":83.114416},{"c":84.02,"h":85.83,"l":83.65,"n":17100,"o":84.47,"t":"2026-06-18T04:00:00Z","v":1289021,"vw":84.384824},{"c":82.88,"h":85.15,"l":82.3602,"n":16336,"o":84.45,"t":"2026-06-22T04:00:00Z","v":763615,"vw":83.029719},{"c":82.74,"h":83.43,"l":80.94,"n":18264,"o":82.88,"t":"2026-06-23T04:00:00Z","v":756577,"vw":82.791309},{"c":82.79,"h":84.745,"l":81.8,"n":20078,"o":82.82,"t":"2026-06-24T04:00:00Z","v":869284,"vw":83.017196},{"c":82.55,"h":84.155,"l":81.7917,"n":17880,"o":82.9,"t":"2026-06-25T04:00:00Z","v":806818,"vw":82.997943},{"c":73.71,"h":83.68,"l":71.78,"n":35582,"o":83.52,"t":"2026-06-26T04:00:00Z","v":3390597,"vw":74.991584},{"c":72.53,"h":74.64,"l":70.2209,"n":30255,"o":73.1,"t":"2026-06-29T04:00:00Z","v":1646784,"vw":72.063624},{"c":66.14,"h":72.88,"l":65.78,"n":37647,"o":72.15,"t":"2026-06-30T04:00:00Z","v":2384522,"vw":67.47724},{"c":68.98,"h":69.72,"l":65.61,"n":24963,"o":65.815,"t":"2026-07-01T04:00:00Z","v":1318968,"vw":68.551332},{"c":66.16,"h":69.4386,"l":66.12,"n":22058,"o":68.89,"t":"2026-07-02T04:00:00Z","v":1166652,"vw":66.769612},{"c":66.78,"h":68.945,"l":66.03,"n":19005,"o":66.11,"t":"2026-07-06T04:00:00Z","v":1081998,"vw":67.012651},{"c":65.55,"h":69.645,"l":65.11,"n":18715,"o":67.01,"t":"2026-07-07T04:00:00Z","v":979313,"vw":66.653139},{"c":68.43,"h":68.51,"l":65.625,"n":19564,"o":66.25,"t":"2026-07-08T04:00:00Z","v":998499,"vw":67.658741},{"c":71.25,"h":72.71,"l":68.245,"n":24076,"o":69.46,"t":"2026-07-09T04:00:00Z","v":1282096,"vw":71.050757},{"c":71.4,"h":72.13,"l":70.38,"n":19704,"o":71.14,"t":"2026-07-10T04:00:00Z","v":954544,"vw":71.298898},{"c":74.635,"h":74.78,"l":70.86,"n":18677,"o":70.95,"t":"2026-07-13T04:00:00Z","v":1095547,"vw":73.551952},{"c":74.03,"h":76,"l":73.25,"n":18011,"o":75.24,"t":"2026-07-14T04:00:00Z","v":1056310,"vw":74.239736},{"c":74.75,"h":76.82,"l":73.585,"n":19807,"o":74.12,"t":"2026-07-15T04:00:00Z","v":1144404,"vw":75.641639},{"c":73.25,"h":75.66,"l":72.435,"n":20635,"o":74.26,"t":"2026-07-16T04:00:00Z","v":1155292,"vw":73.60417},{"c":73.18,"h":75.07,"l":71.54,"n":15958,"o":72.26,"t":"2026-07-17T04:00:00Z","v":847787,"vw":73.618493},{"c":73.87,"h":75.755,"l":73.3078,"n":16904,"o":73.81,"t":"2026-07-20T04:00:00Z","v":743594,"vw":74.187048},{"c":75.89,"h":76.39,"l":74.02,"n":18594,"o":74.84,"t":"2026-07-21T04:00:00Z","v":838065,"vw":75.474744},{"c":74.45,"h":76.54,"l":73.92,"n":22097,"o":75.14,"t":"2026-07-22T04:00:00Z","v":1325477,"vw":75.004755},{"c":69.37,"h":79.99,"l":67.3202,"n":40814,"o":77.92,"t":"2026-07-23T04:00:00Z","v":2807102,"vw":70.749652},{"c":65.97,"h":72.28,"l":65.58,"n":31013,"o":70.39,"t":"2026-07-24T04:00:00Z","v":1693839,"vw":67.573281},{"c":67.35,"h":68.15,"l":65.98,"n":32156,"o":66.07,"t":"2026-07-27T04:00:00Z","v":1594061,"vw":67.169665},{"c":69.58,"h":69.65,"l":66.15,"n":27708,"o":68.54,"t":"2026-07-28T04:00:00Z","v":1590657,"vw":68.454072},{"c":67.54,"h":69.9563,"l":66.61,"n":26249,"o":69.71,"t":"2026-07-29T04:00:00Z","v":1575741,"vw":67.816764},{"c":66.95,"h":68.11,"l":66.19,"n":19836,"o":67.17,"t":"2026-07-30T04:00:00Z","v":712004,"vw":67.147482},{"c":65.94,"h":67.96,"l":65.215,"n":21460,"o":67.67,"t":"2026-07-31T04:00:00Z","v":859782,"vw":66.376879},{"c":63.39,"h":66.26,"l":63.33,"n":23139,"o":66.07,"t":"2026-08-03T04:00:00Z","v":1154190,"vw":63.816252},{"c":64.38,"h":65.93,"l":63.049,"n":18789,"o":63.39,"t":"2026-08-04T04:00:00Z","v":988460,"vw":64.850513},{"c":64.84,"h":66.495,"l":64.4,"n":15375,"o":65.35,"t":"2026-08-05T04:00:00Z","v":700070,"vw":65.36804},{"c":64.12,"h":65.56,"l":63.16,"n":16211,"o":64.84,"t":"2026-08-06T04:00:00Z","v":896234,"vw":64.054113},{"c":62.25,"h":63.97,"l":62.15,"n":15982,"o":63.97,"t":"2026-08-07T04:00:00Z","v":756590,"vw":62.848404},{"c":62.78,"h":63.76,"l":61.51,"n":17853,"o":62.298,"t":"2026-08-10T04:00:00Z","v":901293,"vw":62.781982},{"c":64.46,"h":64.935,"l":60.05,"n":20042,"o":62.61,"t":"2026-08-11T04:00:00Z","v":1449852,"vw":63.639628},{"c":66.45,"h":66.46,"l":64.7846,"n":15612,"o":65.1,"t":"2026-08-12T04:00:00Z","v":947543,"vw":65.855613},{"c":65.21,"h":67.7,"l":65.02,"n":14647,"o":66.96,"t":"2026-08-13T04:00:00Z","v":787766,"vw":65.888686},{"c":65.21,"h":66.1983,"l":64.72,"n":14400,"o":65.02,"t":"2026-08-14T04:00:00Z","v":657365,"vw":65.396042},{"c":65.5,"h":65.87,"l":63.11,"n":13609,"o":64.72,"t":"2026-08-17T04:00:00Z","v":585484,"vw":65.166805},{"c":63.54,"h":65.765,"l":63.36,"n":14476,"o":65.25,"t":"2026-08-18T04:00:00Z","v":635665,"vw":64.355875},{"c":67.57,"h":68.25,"l":63.695,"n":16263,"o":64.17,"t":"2026-08-19T04:00:00Z","v":944022,"vw":66.958136},{"c":65.17,"h":67.86,"l":64.95,"n":16026,"o":67.25,"t":"2026-08-20T04:00:00Z","v":840934,"vw":65.638851},{"c":63.35,"h":65.315,"l":63.105,"n":13231,"o":65.2,"t":"2026-08-21T04:00:00Z","v":607158,"vw":63.857001},{"c":63.36,"h":65.635,"l":63.105,"n":13190,"o":63.92,"t":"2026-08-24T04:00:00Z","v":693645,"vw":63.910115},{"c":63.57,"h":64.9,"l":63.5,"n":12372,"o":64.12,"t":"2026-08-25T04:00:00Z","v":542318,"vw":63.855864},{"c":62.8,"h":64.48,"l":62.37,"n":13817,"o":63.69,"t":"2026-08-26T04:00:00Z","v":623053,"vw":62.964817},{"c":61.63,"h":63.4799,"l":61.08,"n":15185,"o":62.3,"t":"2026-08-27T04:00:00Z","v":948460,"vw":61.965888},{"c":61.71,"h":63.18,"l":60.9,"n":14269,"o":61.9,"t":"2026-08-28T04:00:00Z","v":599243,"vw":61.554886},{"c":58.715,"h":61.82,"l":58.7,"n":18656,"o":61.7,"t":"2026-08-31T04:00:00Z","v":1040838,"vw":59.53668},{"c":58.06,"h":59.56,"l":57.5,"n":21832,"o":58.61,"t":"2026-09-01T04:00:00Z","v":1176546,"vw":58.282817},{"c":57.69,"h":58.68,"l":56.84,"n":18279,"o":58.04,"t":"2026-09-02T04:00:00Z","v":999276,"vw":57.836057},{"c":55.08,"h":57.82,"l":54.95,"n":23941,"o":57.7,"t":"2026-09-03T04:00:00Z","v":1834106,"vw":56.067658},{"c":55.13,"h":55.38,"l":54.19,"n":24999,"o":54.55,"t":"2026-09-04T04:00:00Z","v":1717559,"vw":54.893343},{"c":53.27,"h":55.49,"l":53.16,"n":23646,"o":54.74,"t":"2026-09-08T04:00:00Z","v":1178862,"vw":53.876274},{"c":51.49,"h":53.28,"l":51.08,"n":30213,"o":53.28,"t":"2026-09-09T04:00:00Z","v":1965547,"vw":51.717374},{"c":51.1,"h":52.21,"l":50.62,"n":19519,"o":50.83,"t":"2026-09-10T04:00:00Z","v":1006586,"vw":51.266361},{"c":52.01,"h":53.02,"l":51.5015,"n":29892,"o":51.95,"t":"2026-09-11T04:00:00Z","v":2032182,"vw":52.391854},{"c":55.03,"h":56.02,"l":50.85,"n":35767,"o":50.85,"t":"2026-09-14T04:00:00Z","v":2538382,"vw":54.836103},{"c":55.78,"h":55.96,"l":53.88,"n":31014,"o":54.9,"t":"2026-09-15T04:00:00Z","v":1885821,"vw":55.186273},{"c":56.37,"h":57.15,"l":54.68,"n":30934,"o":55.99,"t":"2026-09-16T04:00:00Z","v":2543767,"vw":56.138118},{"c":56.24,"h":58.15,"l":55.69,"n":30477,"o":56.87,"t":"2026-09-17T04:00:00Z","v":2078460,"vw":56.968961},{"c":55.82,"h":56.915,"l":55.18,"n":25543,"o":56.05,"t":"2026-09-18T04:00:00Z","v":3190780,"vw":55.921189},{"c":57.25,"h":58.45,"l":55.565,"n":21138,"o":56.52,"t":"2026-09-21T04:00:00Z","v":1061630,"vw":57.306348},{"c":59.6,"h":60.22,"l":57.53,"n":25904,"o":57.97,"t":"2026-09-22T04:00:00Z","v":1571141,"vw":59.463664},{"c":57.98,"h":61.3,"l":57.52,"n":18015,"o":59.66,"t":"2026-09-23T04:00:00Z","v":874215,"vw":58.393177},{"c":59.17,"h":59.62,"l":57.17,"n":18345,"o":57.76,"t":"2026-09-24T04:00:00Z","v":998791,"vw":58.69516},{"c":58.59,"h":59.78,"l":57.69,"n":17738,"o":59.17,"t":"2026-09-25T04:00:00Z","v":860205,"vw":58.720777},{"c":57.66,"h":58.69,"l":56.93,"n":15936,"o":58.27,"t":"2026-09-28T04:00:00Z","v":758733,"vw":57.561461},{"c":56.55,"h":57.43,"l":55.795,"n":16849,"o":57,"t":"2026-09-29T04:00:00Z","v":750891,"vw":56.572882},{"c":57.255,"h":58.6,"l":56.55,"n":17313,"o":56.55,"t":"2026-09-30T04:00:00Z","v":876911,"vw":57.64895},{"c":57.01,"h":58.51,"l":56.55,"n":15041,"o":58.12,"t":"2026-10-01T04:00:00Z","v":1183402,"vw":57.212669},{"c":55.97,"h":57.76,"l":55.535,"n":15063,"o":57.76,"t":"2026-10-02T04:00:00Z","v":715924,"vw":56.09467},{"c":55.32,"h":58.185,"l":54.75,"n":21986,"o":56.1,"t":"2026-10-05T04:00:00Z","v":1194072,"vw":55.689266},{"c":54.48,"h":55.98,"l":54.39,"n":13952,"o":55.3,"t":"2026-10-06T04:00:00Z","v":1028555,"vw":54.835537},{"c":50.65,"h":54.42,"l":50.455,"n":19948,"o":54.02,"t":"2026-10-07T04:00:00Z","v":1249328,"vw":51.360444},{"c":55.98,"h":56.92,"l":50.76,"n":29762,"o":50.81,"t":"2026-10-08T04:00:00Z","v":2240182,"vw":54.87365},{"c":58.39,"h":58.49,"l":54.34,"n":22027,"o":55.38,"t":"2026-10-09T04:00:00Z","v":1386944,"vw":57.923543},{"c":57.72,"h":58.88,"l":56.87,"n":15544,"o":58.5,"t":"2026-10-12T04:00:00Z","v":840852,"vw":57.557185},{"c":57.61,"h":58.16,"l":56.23,"n":16402,"o":57.7,"t":"2026-10-13T04:00:00Z","v":958286,"vw":57.444706},{"c":58.56,"h":58.6,"l":56.63,"n":15634,"o":56.995,"t":"2026-10-14T04:00:00Z","v":817261,"vw":58.111102},{"c":57.67,"h":60.705,"l":57.39,"n":12876,"o":59,"t":"2026-10-15T04:00:00Z","v":891539,"vw":58.657137}],"volatilityBars":[{"c":56.7,"h":56.7,"l":56.7,"n":29,"o":56.7,"t":"2026-10-09T08:00:00Z","v":939,"vw":56.7},{"c":56.58,"h":56.58,"l":56.58,"n":4,"o":56.58,"t":"2026-10-09T12:15:00Z","v":352,"vw":56.58},{"c":55.99,"h":55.99,"l":55.99,"n":7,"o":55.99,"t":"2026-10-09T13:00:00Z","v":146,"vw":55.99},{"c":55.17,"h":56,"l":55.17,"n":10,"o":56,"t":"2026-10-09T13:15:00Z","v":595,"vw":55.482951},{"c":55.695,"h":56.05,"l":54.34,"n":446,"o":55.38,"t":"2026-10-09T13:30:00Z","v":47406,"vw":55.306986},{"c":56.905,"h":56.905,"l":55.85,"n":404,"o":55.85,"t":"2026-10-09T13:45:00Z","v":18776,"vw":56.42744},{"c":57.22,"h":57.23,"l":56.605,"n":727,"o":56.91,"t":"2026-10-09T14:00:00Z","v":70030,"vw":56.939054},{"c":56.59,"h":57.675,"l":56.535,"n":912,"o":57.19,"t":"2026-10-09T14:15:00Z","v":39947,"vw":57.103671},{"c":57.305,"h":57.4,"l":56.525,"n":658,"o":56.72,"t":"2026-10-09T14:30:00Z","v":40136,"vw":57.082283},{"c":57.58,"h":57.73,"l":57.285,"n":501,"o":57.29,"t":"2026-10-09T14:45:00Z","v":19778,"vw":57.507875},{"c":57.79,"h":57.84,"l":57.55,"n":558,"o":57.55,"t":"2026-10-09T15:00:00Z","v":23472,"vw":57.697806},{"c":57.98,"h":58,"l":57.65,"n":488,"o":57.92,"t":"2026-10-09T15:15:00Z","v":22021,"vw":57.861192},{"c":57.825,"h":58.19,"l":57.825,"n":569,"o":58.01,"t":"2026-10-09T15:30:00Z","v":29317,"vw":58.068263},{"c":57.795,"h":57.97,"l":57.76,"n":489,"o":57.825,"t":"2026-10-09T15:45:00Z","v":16922,"vw":57.864194},{"c":58.17,"h":58.17,"l":57.79,"n":600,"o":57.79,"t":"2026-10-09T16:00:00Z","v":16485,"vw":57.950654},{"c":58.005,"h":58.17,"l":57.76,"n":546,"o":58.17,"t":"2026-10-09T16:15:00Z","v":17695,"vw":57.971048},{"c":57.69,"h":58.12,"l":57.49,"n":841,"o":58.06,"t":"2026-10-09T16:30:00Z","v":66464,"vw":57.772413},{"c":57.89,"h":57.96,"l":57.635,"n":444,"o":57.635,"t":"2026-10-09T16:45:00Z","v":13517,"vw":57.831763},{"c":57.64,"h":57.88,"l":57.555,"n":501,"o":57.845,"t":"2026-10-09T17:00:00Z","v":22176,"vw":57.743569},{"c":57.77,"h":57.77,"l":57.65,"n":331,"o":57.72,"t":"2026-10-09T17:15:00Z","v":10669,"vw":57.687642},{"c":57.86,"h":58.055,"l":57.745,"n":433,"o":57.75,"t":"2026-10-09T17:30:00Z","v":14490,"vw":57.91619},{"c":57.945,"h":58.225,"l":57.865,"n":760,"o":57.91,"t":"2026-10-09T17:45:00Z","v":35504,"vw":58.109435},{"c":58.19,"h":58.19,"l":57.96,"n":595,"o":58.01,"t":"2026-10-09T18:00:00Z","v":32334,"vw":58.122712},{"c":58.17,"h":58.22,"l":58.11,"n":438,"o":58.22,"t":"2026-10-09T18:15:00Z","v":16436,"vw":58.16146},{"c":58.14,"h":58.275,"l":58.115,"n":413,"o":58.14,"t":"2026-10-09T18:30:00Z","v":17683,"vw":58.188767},{"c":58.15,"h":58.21,"l":58.1,"n":836,"o":58.14,"t":"2026-10-09T18:45:00Z","v":26216,"vw":58.159183},{"c":58.345,"h":58.36,"l":58.12,"n":712,"o":58.15,"t":"2026-10-09T19:00:00Z","v":24525,"vw":58.250069},{"c":58.19,"h":58.35,"l":58.06,"n":1219,"o":58.35,"t":"2026-10-09T19:15:00Z","v":59123,"vw":58.1764},{"c":58.0375,"h":58.49,"l":58.0375,"n":1678,"o":58.155,"t":"2026-10-09T19:30:00Z","v":85477,"vw":58.300509},{"c":58.39,"h":58.489,"l":57.94,"n":4155,"o":58.12,"t":"2026-10-09T19:45:00Z","v":264237,"vw":58.253831},{"c":58.47,"h":58.47,"l":58.39,"n":51,"o":58.39,"t":"2026-10-09T20:00:00Z","v":311313,"vw":58.390029},{"c":58.66,"h":58.66,"l":58.66,"n":2,"o":58.66,"t":"2026-10-09T20:15:00Z","v":302,"vw":58.66},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-09T22:15:00Z","v":250,"vw":58},{"c":58.155,"h":58.88,"l":57.97,"n":241,"o":58.5,"t":"2026-10-12T13:30:00Z","v":18723,"vw":58.479522},{"c":57.83,"h":58.24,"l":57.575,"n":287,"o":57.995,"t":"2026-10-12T13:45:00Z","v":47335,"vw":57.792638},{"c":57.647,"h":57.8,"l":57.31,"n":313,"o":57.57,"t":"2026-10-12T14:00:00Z","v":17113,"vw":57.512042},{"c":57.31,"h":57.95,"l":57.21,"n":511,"o":57.66,"t":"2026-10-12T14:15:00Z","v":17764,"vw":57.553942},{"c":57.135,"h":57.415,"l":57.13,"n":437,"o":57.305,"t":"2026-10-12T14:30:00Z","v":17009,"vw":57.294047},{"c":57.25,"h":57.63,"l":57.125,"n":599,"o":57.24,"t":"2026-10-12T14:45:00Z","v":32414,"vw":57.415969},{"c":57.5,"h":57.605,"l":57.18,"n":392,"o":57.18,"t":"2026-10-12T15:00:00Z","v":14127,"vw":57.373279},{"c":57.54,"h":57.54,"l":57.315,"n":228,"o":57.38,"t":"2026-10-12T15:15:00Z","v":6166,"vw":57.429083},{"c":57.455,"h":57.53,"l":57.3,"n":347,"o":57.51,"t":"2026-10-12T15:30:00Z","v":11094,"vw":57.396455},{"c":57.76,"h":57.77,"l":57.47,"n":445,"o":57.47,"t":"2026-10-12T15:45:00Z","v":11201,"vw":57.596652},{"c":57.455,"h":57.73,"l":57.2901,"n":321,"o":57.71,"t":"2026-10-12T16:00:00Z","v":11357,"vw":57.506894},{"c":57.355,"h":57.54,"l":57.355,"n":228,"o":57.45,"t":"2026-10-12T16:15:00Z","v":7412,"vw":57.453116},{"c":57.36,"h":57.36,"l":57.25,"n":313,"o":57.3,"t":"2026-10-12T16:30:00Z","v":10597,"vw":57.309836},{"c":57.11,"h":57.34,"l":57.025,"n":485,"o":57.34,"t":"2026-10-12T16:45:00Z","v":15731,"vw":57.200553},{"c":57.2,"h":57.34,"l":56.97,"n":657,"o":57.1,"t":"2026-10-12T17:00:00Z","v":35768,"vw":57.126074},{"c":57.02,"h":57.34,"l":56.87,"n":570,"o":57.3,"t":"2026-10-12T17:15:00Z","v":24578,"vw":57.197917},{"c":57.35,"h":57.42,"l":56.87,"n":446,"o":56.985,"t":"2026-10-12T17:30:00Z","v":18789,"vw":57.16982},{"c":57.34,"h":57.5,"l":57.3,"n":377,"o":57.36,"t":"2026-10-12T17:45:00Z","v":22993,"vw":57.427125},{"c":57.26,"h":57.42,"l":57.11,"n":384,"o":57.39,"t":"2026-10-12T18:00:00Z","v":15385,"vw":57.301948},{"c":57.47,"h":57.47,"l":57.26,"n":480,"o":57.26,"t":"2026-10-12T18:15:00Z","v":18456,"vw":57.350145},{"c":57.495,"h":57.5,"l":57.42,"n":431,"o":57.45,"t":"2026-10-12T18:30:00Z","v":13247,"vw":57.46191},{"c":57.44,"h":57.56,"l":57.335,"n":586,"o":57.46,"t":"2026-10-12T18:45:00Z","v":23840,"vw":57.459819},{"c":57.47,"h":57.5,"l":57.34,"n":514,"o":57.36,"t":"2026-10-12T19:00:00Z","v":17300,"vw":57.421356},{"c":57.4,"h":57.46,"l":57.35,"n":697,"o":57.43,"t":"2026-10-12T19:15:00Z","v":22830,"vw":57.418333},{"c":57.44,"h":57.48,"l":57.31,"n":1079,"o":57.38,"t":"2026-10-12T19:30:00Z","v":56108,"vw":57.408408},{"c":57.706,"h":57.82,"l":57.39,"n":3118,"o":57.45,"t":"2026-10-12T19:45:00Z","v":165194,"vw":57.631353},{"c":57.72,"h":57.72,"l":57.72,"n":37,"o":57.72,"t":"2026-10-12T20:00:00Z","v":151314,"vw":57.72},{"c":57.72,"h":57.74,"l":57.72,"n":10,"o":57.74,"t":"2026-10-13T11:30:00Z","v":635,"vw":57.725},{"c":57.81,"h":57.99,"l":56.23,"n":238,"o":57.7,"t":"2026-10-13T13:30:00Z","v":19506,"vw":57.485521},{"c":57.41,"h":57.893,"l":56.9,"n":553,"o":57.51,"t":"2026-10-13T13:45:00Z","v":34901,"vw":57.216682},{"c":57.565,"h":57.5775,"l":57.25,"n":541,"o":57.465,"t":"2026-10-13T14:00:00Z","v":26367,"vw":57.384697},{"c":57.61,"h":57.7,"l":57.465,"n":379,"o":57.565,"t":"2026-10-13T14:15:00Z","v":13193,"vw":57.583982},{"c":57.26,"h":57.61,"l":56.96,"n":1045,"o":57.61,"t":"2026-10-13T14:30:00Z","v":71275,"vw":57.265536},{"c":57.295,"h":57.4,"l":57.19,"n":436,"o":57.28,"t":"2026-10-13T14:45:00Z","v":17443,"vw":57.310767},{"c":57.4275,"h":57.525,"l":57.26,"n":377,"o":57.3,"t":"2026-10-13T15:00:00Z","v":10410,"vw":57.414348},{"c":57.25,"h":57.33,"l":57.01,"n":448,"o":57.33,"t":"2026-10-13T15:15:00Z","v":20423,"vw":57.135949},{"c":57.165,"h":57.225,"l":57.11,"n":381,"o":57.225,"t":"2026-10-13T15:30:00Z","v":16127,"vw":57.18036},{"c":57.27,"h":57.35,"l":57.1,"n":416,"o":57.14,"t":"2026-10-13T15:45:00Z","v":16431,"vw":57.205354},{"c":57.365,"h":57.365,"l":57.19,"n":406,"o":57.27,"t":"2026-10-13T16:00:00Z","v":14427,"vw":57.283607},{"c":57.125,"h":57.54,"l":57.04,"n":746,"o":57.35,"t":"2026-10-13T16:15:00Z","v":53718,"vw":57.32333},{"c":57.155,"h":57.22,"l":57.05,"n":587,"o":57.125,"t":"2026-10-13T16:30:00Z","v":31063,"vw":57.129423},{"c":56.825,"h":57.1375,"l":56.73,"n":420,"o":57.11,"t":"2026-10-13T16:45:00Z","v":16779,"vw":56.943931},{"c":56.99,"h":57.12,"l":56.75,"n":501,"o":56.76,"t":"2026-10-13T17:00:00Z","v":19375,"vw":56.954507},{"c":56.725,"h":57.01,"l":56.555,"n":457,"o":56.91,"t":"2026-10-13T17:15:00Z","v":15876,"vw":56.766365},{"c":56.93,"h":57.01,"l":56.67,"n":666,"o":56.7,"t":"2026-10-13T17:30:00Z","v":34551,"vw":56.883083},{"c":57.14,"h":57.18,"l":56.92,"n":469,"o":56.96,"t":"2026-10-13T17:45:00Z","v":18385,"vw":57.001155},{"c":57.385,"h":57.395,"l":57.11,"n":457,"o":57.18,"t":"2026-10-13T18:00:00Z","v":16919,"vw":57.266411},{"c":57.51,"h":57.61,"l":57.38,"n":476,"o":57.38,"t":"2026-10-13T18:15:00Z","v":16623,"vw":57.484619},{"c":57.955,"h":58.16,"l":57.44,"n":811,"o":57.53,"t":"2026-10-13T18:30:00Z","v":73494,"vw":57.859612},{"c":57.945,"h":58.02,"l":57.75,"n":441,"o":57.93,"t":"2026-10-13T18:45:00Z","v":15249,"vw":57.876372},{"c":57.865,"h":57.99,"l":57.8,"n":569,"o":57.99,"t":"2026-10-13T19:00:00Z","v":21794,"vw":57.883212},{"c":57.63,"h":57.92,"l":57.63,"n":777,"o":57.875,"t":"2026-10-13T19:15:00Z","v":25162,"vw":57.764552},{"c":57.785,"h":57.785,"l":57.57,"n":973,"o":57.635,"t":"2026-10-13T19:30:00Z","v":40417,"vw":57.662909},{"c":57.62,"h":57.8,"l":57.5,"n":2234,"o":57.77,"t":"2026-10-13T19:45:00Z","v":114115,"vw":57.613856},{"c":57.61,"h":57.61,"l":57.61,"n":45,"o":57.61,"t":"2026-10-13T20:00:00Z","v":175677,"vw":57.61},{"c":57.285,"h":58.5,"l":56.63,"n":295,"o":56.995,"t":"2026-10-14T13:30:00Z","v":31178,"vw":57.603171},{"c":57.5,"h":57.6899,"l":57.35,"n":321,"o":57.615,"t":"2026-10-14T13:45:00Z","v":25258,"vw":57.543212},{"c":57.26,"h":57.5,"l":57.11,"n":414,"o":57.42,"t":"2026-10-14T14:00:00Z","v":16411,"vw":57.343735},{"c":57.255,"h":57.29,"l":57.01,"n":506,"o":57.29,"t":"2026-10-14T14:15:00Z","v":18519,"vw":57.166562},{"c":57.525,"h":57.525,"l":57.21,"n":502,"o":57.3,"t":"2026-10-14T14:30:00Z","v":28729,"vw":57.336213},{"c":57.805,"h":57.9,"l":57.535,"n":244,"o":57.5463,"t":"2026-10-14T14:45:00Z","v":6187,"vw":57.723929},{"c":57.84,"h":57.925,"l":57.7454,"n":431,"o":57.75,"t":"2026-10-14T15:00:00Z","v":13410,"vw":57.852728},{"c":57.87,"h":58.095,"l":57.86,"n":457,"o":57.885,"t":"2026-10-14T15:15:00Z","v":17361,"vw":57.967607},{"c":57.98,"h":57.98,"l":57.88,"n":308,"o":57.88,"t":"2026-10-14T15:30:00Z","v":8035,"vw":57.931553},{"c":57.9,"h":58.01,"l":57.84,"n":278,"o":57.98,"t":"2026-10-14T15:45:00Z","v":11115,"vw":57.912328},{"c":57.81,"h":58.01,"l":57.81,"n":588,"o":57.925,"t":"2026-10-14T16:00:00Z","v":18059,"vw":57.925517},{"c":57.81,"h":57.89,"l":57.78,"n":420,"o":57.7901,"t":"2026-10-14T16:15:00Z","v":13081,"vw":57.843526},{"c":58.045,"h":58.115,"l":57.85,"n":385,"o":57.86,"t":"2026-10-14T16:30:00Z","v":13186,"vw":58.006351},{"c":57.88,"h":58.06,"l":57.8,"n":365,"o":58.005,"t":"2026-10-14T16:45:00Z","v":22434,"vw":57.980225},{"c":57.8,"h":57.94,"l":57.8,"n":266,"o":57.89,"t":"2026-10-14T17:00:00Z","v":6415,"vw":57.86316},{"c":57.81,"h":58,"l":57.76,"n":538,"o":57.83,"t":"2026-10-14T17:15:00Z","v":18639,"vw":57.846086},{"c":58.06,"h":58.1,"l":57.855,"n":277,"o":57.86,"t":"2026-10-14T17:30:00Z","v":8663,"vw":58.00297},{"c":57.99,"h":58.06,"l":57.94,"n":280,"o":58.06,"t":"2026-10-14T17:45:00Z","v":13065,"vw":57.999253},{"c":58,"h":58.04,"l":57.91,"n":475,"o":57.985,"t":"2026-10-14T18:00:00Z","v":16351,"vw":57.986981},{"c":57.99,"h":58.06,"l":57.81,"n":553,"o":58.02,"t":"2026-10-14T18:15:00Z","v":44579,"vw":57.976585},{"c":58.04,"h":58.115,"l":57.93,"n":604,"o":57.99,"t":"2026-10-14T18:30:00Z","v":29843,"vw":58.000919},{"c":58.06,"h":58.105,"l":57.995,"n":516,"o":58.01,"t":"2026-10-14T18:45:00Z","v":23293,"vw":58.042641},{"c":58.17,"h":58.21,"l":58.045,"n":549,"o":58.045,"t":"2026-10-14T19:00:00Z","v":26966,"vw":58.157293},{"c":58.075,"h":58.28,"l":58.05,"n":656,"o":58.175,"t":"2026-10-14T19:15:00Z","v":22859,"vw":58.199479},{"c":58.1889,"h":58.38,"l":58.07,"n":1213,"o":58.075,"t":"2026-10-14T19:30:00Z","v":65275,"vw":58.218343},{"c":58.6,"h":58.6,"l":58.1,"n":2439,"o":58.13,"t":"2026-10-14T19:45:00Z","v":122400,"vw":58.348255},{"c":58.56,"h":58.56,"l":58.56,"n":43,"o":58.56,"t":"2026-10-14T20:00:00Z","v":154437,"vw":58.56},{"c":59.33,"h":59.645,"l":59,"n":250,"o":59,"t":"2026-10-15T13:30:00Z","v":30221,"vw":59.240797},{"c":59.63,"h":59.85,"l":59.33,"n":366,"o":59.33,"t":"2026-10-15T13:45:00Z","v":24983,"vw":59.643517},{"c":60.52,"h":60.705,"l":59.82,"n":645,"o":59.82,"t":"2026-10-15T14:00:00Z","v":32736,"vw":60.369307},{"c":60.575,"h":60.585,"l":60.1345,"n":640,"o":60.585,"t":"2026-10-15T14:15:00Z","v":38620,"vw":60.453058},{"c":60.05,"h":60.6,"l":60.05,"n":506,"o":60.58,"t":"2026-10-15T14:30:00Z","v":20340,"vw":60.401177},{"c":60.42,"h":60.42,"l":60,"n":604,"o":60.21,"t":"2026-10-15T14:45:00Z","v":25593,"vw":60.264199},{"c":60.175,"h":60.48,"l":60.15,"n":307,"o":60.48,"t":"2026-10-15T15:00:00Z","v":9367,"vw":60.302769},{"c":59.87,"h":60.17,"l":59.76,"n":355,"o":60.14,"t":"2026-10-15T15:15:00Z","v":11604,"vw":59.984238},{"c":59.655,"h":59.88,"l":59.56,"n":390,"o":59.82,"t":"2026-10-15T15:30:00Z","v":16613,"vw":59.722076},{"c":59.155,"h":59.68,"l":59,"n":825,"o":59.655,"t":"2026-10-15T15:45:00Z","v":31185,"vw":59.242847},{"c":58.905,"h":59.15,"l":58.83,"n":757,"o":59.1,"t":"2026-10-15T16:00:00Z","v":43825,"vw":58.981754},{"c":59.51,"h":59.52,"l":58.905,"n":517,"o":58.905,"t":"2026-10-15T16:15:00Z","v":29046,"vw":59.180918},{"c":59.39,"h":59.55,"l":59.33,"n":326,"o":59.455,"t":"2026-10-15T16:30:00Z","v":12860,"vw":59.469601},{"c":59.29,"h":59.45,"l":59.17,"n":381,"o":59.37,"t":"2026-10-15T16:45:00Z","v":18629,"vw":59.345204},{"c":58.35,"h":58.515,"l":58.35,"n":36,"o":58.515,"t":"2026-10-15T18:00:00Z","v":1309,"vw":58.463068},{"c":58.26,"h":58.58,"l":58.22,"n":286,"o":58.485,"t":"2026-10-15T18:15:00Z","v":24512,"vw":58.304742},{"c":57.955,"h":58.32,"l":57.9,"n":436,"o":58.3,"t":"2026-10-15T18:30:00Z","v":19149,"vw":58.09877},{"c":57.845,"h":57.93,"l":57.815,"n":439,"o":57.85,"t":"2026-10-15T18:45:00Z","v":15093,"vw":57.873608},{"c":57.915,"h":58.085,"l":57.81,"n":525,"o":57.845,"t":"2026-10-15T19:00:00Z","v":14595,"vw":57.938521},{"c":57.78,"h":57.98,"l":57.71,"n":537,"o":57.925,"t":"2026-10-15T19:15:00Z","v":17362,"vw":57.862661},{"c":57.94,"h":58.02,"l":57.78,"n":650,"o":57.78,"t":"2026-10-15T19:30:00Z","v":23172,"vw":57.906504},{"c":57.62,"h":57.9,"l":57.39,"n":2092,"o":57.88,"t":"2026-10-15T19:45:00Z","v":96345,"vw":57.677444},{"c":57.67,"h":57.67,"l":57.67,"n":36,"o":57.67,"t":"2026-10-15T20:00:00Z","v":181129,"vw":57.67}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.675,"strike":86.69789423917899,"iv":6.052310907607889,"gamma":0.011203624436459366,"theta":-1.7765015499017238,"vega":0.004698851366456505,"rho":0.0001102471093599927,"breakevenPct":51.504931921586596},{"delta":0.15,"premium":0.4970343286839831,"strike":68.7188586594347,"iv":2.947540358455435,"gamma":0.05490230560124379,"theta":-1.0433090152996516,"vega":0.006580747019347881,"rho":0.0001613656848745202,"breakevenPct":20.02062248676726},{"delta":0.2,"premium":0.3041963338888048,"strike":59.89774276624754,"iv":0.8288811089228905,"gamma":0.10706438418421452,"theta":-0.3359711558854719,"vega":0.008079548553249508,"rho":0.0002085568593543799,"breakevenPct":4.390392058498944},{"delta":0.25,"premium":0.5049234964399334,"strike":59.51901227086805,"iv":0.8351074382669293,"gamma":0.1054509922738979,"theta":-0.33549395546129374,"vega":0.00800380245417361,"rho":0.0002720262992827883,"breakevenPct":4.081733600325961},{"delta":0.3,"premium":0.7056506589910618,"strike":59.14028177548856,"iv":0.8413337676109681,"gamma":0.10383760036358128,"theta":-0.3350167550371156,"vega":0.007928056355097713,"rho":0.0003354957392111967,"breakevenPct":3.773075142152978},{"delta":0.35,"premium":0.9063778215421905,"strike":58.761551280109074,"iv":0.8475600969550069,"gamma":0.10222420845326466,"theta":-0.33453955461293744,"vega":0.007852310256021814,"rho":0.0003989651791396051,"breakevenPct":3.4644166839799944},{"delta":0.4,"premium":1.1071049840933194,"strike":58.38282078472959,"iv":0.8537864262990457,"gamma":0.10061081654294804,"theta":-0.3340623541887593,"vega":0.007776564156945917,"rho":0.00046243461906801355,"breakevenPct":3.155758225807011},{"delta":0.45,"premium":1.3078321466444478,"strike":58.004090289350096,"iv":0.8600127556430844,"gamma":0.09899742463263142,"theta":-0.33358515376458114,"vega":0.0077008180578700194,"rho":0.0005259040589964219,"breakevenPct":2.8470997676340275},{"delta":0.5,"premium":1.5085593091955765,"strike":57.62535979397061,"iv":0.8662390849871232,"gamma":0.0973840327223148,"theta":-0.33310795334040294,"vega":0.007625071958794122,"rho":0.0005893734989248303,"breakevenPct":2.5384413094610445},{"delta":0.55,"premium":1.7092864717467051,"strike":57.246629298591124,"iv":0.872465414331162,"gamma":0.09577064081199818,"theta":-0.3326307529162248,"vega":0.0075493258597182245,"rho":0.0006528429388532388,"breakevenPct":2.229782851288061},{"delta":0.6,"premium":1.9100136342978333,"strike":56.86789880321164,"iv":0.8786917436752008,"gamma":0.09415724890168156,"theta":-0.33215355249204664,"vega":0.007473579760642327,"rho":0.0007163123787816471,"breakevenPct":1.9211243931150785},{"delta":0.65,"premium":2.110740796848962,"strike":56.489168307832145,"iv":0.8849180730192395,"gamma":0.09254385699136494,"theta":-0.3316763520678685,"vega":0.00739783366156643,"rho":0.0007797818187100557,"breakevenPct":1.6124659349420947},{"delta":0.7,"premium":2.3114679594000904,"strike":56.11043781245266,"iv":0.8911444023632783,"gamma":0.09093046508104832,"theta":-0.33119915164369035,"vega":0.007322087562490532,"rho":0.0008432512586384639,"breakevenPct":1.3038074767691121},{"delta":0.75,"premium":2.5121951219512195,"strike":55.73170731707317,"iv":0.8973707317073171,"gamma":0.0893170731707317,"theta":-0.3307219512195122,"vega":0.007246341463414635,"rho":0.0009067206985668725,"breakevenPct":0.9951490185961283},{"delta":0.8,"premium":2.712922284502348,"strike":55.35297682169368,"iv":0.9035970610513558,"gamma":0.08770368126041508,"theta":-0.330244750795334,"vega":0.007170595364338736,"rho":0.0009701901384952809,"breakevenPct":0.6864905604231448},{"delta":0.85,"premium":3.4625536787982902,"strike":54.464234591620674,"iv":1.1102898338807121,"gamma":0.07985918524801904,"theta":-0.397290789859268,"vega":0.006920281585147587,"rho":0.0010176863252134181,"breakevenPct":0.4452718405045311},{"delta":0.9,"premium":10.705800430237145,"strike":47.41838340380086,"iv":3.443788615135362,"gamma":0.02009086789083378,"theta":-0.9943051245037527,"vega":0.004677740186067154,"rho":0.0008923047816904895,"breakevenPct":0.7875565008462059}],"put":[{"delta":0.1,"premium":0.4888109981076437,"strike":47.15472504730891,"iv":3.627360541111829,"gamma":0.019511904337942525,"theta":-1.0675851495651414,"vega":0.004708857756268766,"rho":-0.00013557167245022844,"breakevenPct":19.081127017164455}]},"raw":{"call":[{"delta":0.1,"premium":0.675,"strike":86.69789423917899,"iv":6.052310907607889,"gamma":0.011203624436459366,"theta":-1.7765015499017238,"vega":0.004698851366456505,"rho":0.0001102471093599927,"breakevenPct":51.504931921586596},{"delta":0.15,"premium":0.4970343286839831,"strike":68.7188586594347,"iv":2.947540358455435,"gamma":0.05490230560124379,"theta":-1.0433090152996516,"vega":0.006580747019347881,"rho":0.0001613656848745202,"breakevenPct":20.02062248676726},{"delta":0.2,"premium":0.3041963338888048,"strike":59.89774276624754,"iv":0.8288811089228905,"gamma":0.10706438418421452,"theta":-0.3359711558854719,"vega":0.008079548553249508,"rho":0.0002085568593543799,"breakevenPct":4.390392058498944},{"delta":0.25,"premium":0.5049234964399334,"strike":59.51901227086805,"iv":0.8351074382669293,"gamma":0.1054509922738979,"theta":-0.33549395546129374,"vega":0.00800380245417361,"rho":0.0002720262992827883,"breakevenPct":4.081733600325961},{"delta":0.3,"premium":0.7056506589910618,"strike":59.14028177548856,"iv":0.8413337676109681,"gamma":0.10383760036358128,"theta":-0.3350167550371156,"vega":0.007928056355097713,"rho":0.0003354957392111967,"breakevenPct":3.773075142152978},{"delta":0.35,"premium":0.9063778215421905,"strike":58.761551280109074,"iv":0.8475600969550069,"gamma":0.10222420845326466,"theta":-0.33453955461293744,"vega":0.007852310256021814,"rho":0.0003989651791396051,"breakevenPct":3.4644166839799944},{"delta":0.4,"premium":1.1071049840933194,"strike":58.38282078472959,"iv":0.8537864262990457,"gamma":0.10061081654294804,"theta":-0.3340623541887593,"vega":0.007776564156945917,"rho":0.00046243461906801355,"breakevenPct":3.155758225807011},{"delta":0.45,"premium":1.3078321466444478,"strike":58.004090289350096,"iv":0.8600127556430844,"gamma":0.09899742463263142,"theta":-0.33358515376458114,"vega":0.0077008180578700194,"rho":0.0005259040589964219,"breakevenPct":2.8470997676340275},{"delta":0.5,"premium":1.5085593091955765,"strike":57.62535979397061,"iv":0.8662390849871232,"gamma":0.0973840327223148,"theta":-0.33310795334040294,"vega":0.007625071958794122,"rho":0.0005893734989248303,"breakevenPct":2.5384413094610445},{"delta":0.55,"premium":1.7092864717467051,"strike":57.246629298591124,"iv":0.872465414331162,"gamma":0.09577064081199818,"theta":-0.3326307529162248,"vega":0.0075493258597182245,"rho":0.0006528429388532388,"breakevenPct":2.229782851288061},{"delta":0.6,"premium":1.9100136342978333,"strike":56.86789880321164,"iv":0.8786917436752008,"gamma":0.09415724890168156,"theta":-0.33215355249204664,"vega":0.007473579760642327,"rho":0.0007163123787816471,"breakevenPct":1.9211243931150785},{"delta":0.65,"premium":2.110740796848962,"strike":56.489168307832145,"iv":0.8849180730192395,"gamma":0.09254385699136494,"theta":-0.3316763520678685,"vega":0.00739783366156643,"rho":0.0007797818187100557,"breakevenPct":1.6124659349420947},{"delta":0.7,"premium":2.3114679594000904,"strike":56.11043781245266,"iv":0.8911444023632783,"gamma":0.09093046508104832,"theta":-0.33119915164369035,"vega":0.007322087562490532,"rho":0.0008432512586384639,"breakevenPct":1.3038074767691121},{"delta":0.75,"premium":2.5121951219512195,"strike":55.73170731707317,"iv":0.8973707317073171,"gamma":0.0893170731707317,"theta":-0.3307219512195122,"vega":0.007246341463414635,"rho":0.0009067206985668725,"breakevenPct":0.9951490185961283},{"delta":0.8,"premium":2.712922284502348,"strike":55.35297682169368,"iv":0.9035970610513558,"gamma":0.08770368126041508,"theta":-0.330244750795334,"vega":0.007170595364338736,"rho":0.0009701901384952809,"breakevenPct":0.6864905604231448},{"delta":0.85,"premium":3.4625536787982902,"strike":54.464234591620674,"iv":1.1102898338807121,"gamma":0.07985918524801904,"theta":-0.397290789859268,"vega":0.006920281585147587,"rho":0.0010176863252134181,"breakevenPct":0.4452718405045311},{"delta":0.9,"premium":10.705800430237145,"strike":47.41838340380086,"iv":3.443788615135362,"gamma":0.02009086789083378,"theta":-0.9943051245037527,"vega":0.004677740186067154,"rho":0.0008923047816904895,"breakevenPct":0.7875565008462059}],"put":[{"delta":0.1,"premium":0.4888109981076437,"strike":47.15472504730891,"iv":3.627360541111829,"gamma":0.019511904337942525,"theta":-1.0675851495651414,"vega":0.004708857756268766,"rho":-0.00013557167245022844,"breakevenPct":19.081127017164455}]}},"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"}}