{"symbol":"EDU","url":"https://intraalpha.com/companies/EDU","capturedAt":"2026-10-15T20:35:58.053Z","state":"ready","quote":{"symbol":"EDU","last_price":60.35,"prev_close":57.58,"regular_close":60.35,"change":2.77,"change_pct":4.8107,"regular_change":2.77,"regular_change_pct":4.8107,"extended_change":0,"extended_change_pct":0,"bid":58,"ask":60.5,"bid_size":1300,"ask_size":400,"volume":889942,"vwap":59.876182,"open":58,"high":60.9,"low":57.96,"close":60.35,"trade_count":11257,"last_trade_at":"2026-10-15T20:10:00.000413544Z","last_quote_at":"2026-10-15T20:03:18.870727143Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:53.59544224-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"EDU","fetched_at":"2026-10-15T20:35:57.656012+00:00","name":"New Oriental Education & Technology","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"China","description":"New Oriental Education & Technology Group Inc. provides private educational services under the New Oriental brand in the People's Republic of China. The company is headquartered in Beijing, the People's Republic of China.","fiscal_year_end":"May","latest_quarter":"2026-05-31","market_cap":9087834000,"ebitda":821980000,"pe_ratio":19.54,"peg_ratio":0.973,"book_value":25.73,"dividend_per_share":1.2,"dividend_yield":0.0205,"eps":3,"revenue_ttm":5661294000,"gross_profit_ttm":3093127000,"profit_margin":0.0839,"operating_margin_ttm":0.0561,"return_on_assets_ttm":0.0484,"return_on_equity_ttm":0.125,"quarterly_earnings_growth":7.21,"quarterly_revenue_growth":0.23,"analyst_target_price":73.62,"analyst_number":3,"beta":0.184,"fifty_two_week_high":64.22,"fifty_two_week_low":44.25,"fifty_day_ma":56.37,"two_hundred_day_ma":54.2,"shares_outstanding":155030000,"forward_pe":12.25,"price_to_sales":1.605,"price_to_book":2.181,"ev_to_revenue":0.76,"ev_to_ebitda":4.732},"bars":[{"c":56.75,"h":57.35,"l":56.75,"n":32,"o":57.35,"t":"2026-10-08T13:30:00Z","v":2375,"vw":57.31134},{"c":57.43,"h":57.43,"l":57.36,"n":37,"o":57.36,"t":"2026-10-08T13:35:00Z","v":1001,"vw":57.395},{"c":57.515,"h":57.515,"l":57.29,"n":37,"o":57.42,"t":"2026-10-08T13:40:00Z","v":2674,"vw":57.454033},{"c":57.58,"h":57.61,"l":57.52,"n":216,"o":57.565,"t":"2026-10-08T13:45:00Z","v":48774,"vw":57.575671},{"c":57.32,"h":57.59,"l":57.3,"n":37,"o":57.59,"t":"2026-10-08T13:50:00Z","v":2010,"vw":57.442873},{"c":57.315,"h":57.315,"l":57.315,"n":6,"o":57.315,"t":"2026-10-08T13:55:00Z","v":675,"vw":57.315},{"c":57.26,"h":57.31,"l":57.26,"n":78,"o":57.29,"t":"2026-10-08T14:00:00Z","v":7712,"vw":57.270067},{"c":57.29,"h":57.36,"l":57.22,"n":41,"o":57.36,"t":"2026-10-08T14:05:00Z","v":2979,"vw":57.289636},{"c":57.53,"h":57.535,"l":57.38,"n":101,"o":57.38,"t":"2026-10-08T14:10:00Z","v":8166,"vw":57.467117},{"c":57.695,"h":57.695,"l":57.61,"n":122,"o":57.61,"t":"2026-10-08T14:15:00Z","v":3462,"vw":57.646009},{"c":57.595,"h":57.65,"l":57.5365,"n":25,"o":57.5365,"t":"2026-10-08T14:20:00Z","v":2536,"vw":57.548626},{"c":57.4032,"h":57.51,"l":57.4032,"n":57,"o":57.51,"t":"2026-10-08T14:25:00Z","v":2955,"vw":57.5042},{"c":57.445,"h":57.445,"l":57.445,"n":15,"o":57.445,"t":"2026-10-08T14:30:00Z","v":426,"vw":57.445},{"c":57.36,"h":57.48,"l":57.36,"n":126,"o":57.48,"t":"2026-10-08T14:35:00Z","v":8483,"vw":57.420605},{"c":57.325,"h":57.325,"l":57.3,"n":91,"o":57.3,"t":"2026-10-08T14:40:00Z","v":8928,"vw":57.301915},{"c":57.31,"h":57.325,"l":57.28,"n":58,"o":57.325,"t":"2026-10-08T14:45:00Z","v":4173,"vw":57.299203},{"c":57.345,"h":57.345,"l":57.22,"n":102,"o":57.25,"t":"2026-10-08T14:50:00Z","v":9714,"vw":57.251973},{"c":57.29,"h":57.31,"l":57.29,"n":60,"o":57.29,"t":"2026-10-08T14:55:00Z","v":1750,"vw":57.292874},{"c":57.385,"h":57.385,"l":57.275,"n":20,"o":57.29,"t":"2026-10-08T15:00:00Z","v":1043,"vw":57.330938},{"c":57.275,"h":57.31,"l":57.2,"n":125,"o":57.31,"t":"2026-10-08T15:05:00Z","v":8464,"vw":57.284706},{"c":57.275,"h":57.275,"l":57.275,"n":8,"o":57.275,"t":"2026-10-08T15:10:00Z","v":183,"vw":57.275},{"c":57.34,"h":57.34,"l":57.275,"n":98,"o":57.275,"t":"2026-10-08T15:15:00Z","v":8961,"vw":57.281782},{"c":57.29,"h":57.31,"l":57.26,"n":131,"o":57.31,"t":"2026-10-08T15:20:00Z","v":4904,"vw":57.29319},{"c":57.2525,"h":57.295,"l":57.23,"n":121,"o":57.26,"t":"2026-10-08T15:25:00Z","v":5717,"vw":57.282788},{"c":57.32,"h":57.32,"l":57.245,"n":137,"o":57.245,"t":"2026-10-08T15:30:00Z","v":6224,"vw":57.267642},{"c":57.37,"h":57.395,"l":57.31,"n":40,"o":57.32,"t":"2026-10-08T15:35:00Z","v":3710,"vw":57.342508},{"c":57.34,"h":57.365,"l":57.34,"n":38,"o":57.365,"t":"2026-10-08T15:40:00Z","v":1650,"vw":57.344167},{"c":57.33,"h":57.33,"l":57.33,"n":19,"o":57.33,"t":"2026-10-08T15:45:00Z","v":780,"vw":57.33},{"c":57.2875,"h":57.305,"l":57.2875,"n":52,"o":57.305,"t":"2026-10-08T15:50:00Z","v":1084,"vw":57.297045},{"c":57.375,"h":57.385,"l":57.315,"n":122,"o":57.33,"t":"2026-10-08T15:55:00Z","v":2977,"vw":57.354688},{"c":57.36,"h":57.39,"l":57.35,"n":64,"o":57.38,"t":"2026-10-08T16:00:00Z","v":2153,"vw":57.374638},{"c":57.35,"h":57.35,"l":57.35,"n":11,"o":57.35,"t":"2026-10-08T16:05:00Z","v":315,"vw":57.35},{"c":57.375,"h":57.385,"l":57.33,"n":117,"o":57.37,"t":"2026-10-08T16:10:00Z","v":10858,"vw":57.360087},{"c":57.445,"h":57.455,"l":57.41,"n":39,"o":57.42,"t":"2026-10-08T16:15:00Z","v":1680,"vw":57.438864},{"c":57.38,"h":57.4,"l":57.38,"n":67,"o":57.4,"t":"2026-10-08T16:20:00Z","v":2807,"vw":57.398794},{"c":57.36,"h":57.37,"l":57.36,"n":22,"o":57.365,"t":"2026-10-08T16:25:00Z","v":789,"vw":57.36375},{"c":57.36,"h":57.36,"l":57.36,"n":14,"o":57.36,"t":"2026-10-08T16:30:00Z","v":368,"vw":57.36},{"c":57.4,"h":57.4,"l":57.4,"n":59,"o":57.4,"t":"2026-10-08T16:35:00Z","v":1204,"vw":57.4},{"c":57.44,"h":57.44,"l":57.37,"n":77,"o":57.37,"t":"2026-10-08T16:40:00Z","v":2435,"vw":57.416667},{"c":57.4238,"h":57.4238,"l":57.4238,"n":10,"o":57.4238,"t":"2026-10-08T16:45:00Z","v":147,"vw":57.4238},{"c":57.385,"h":57.4,"l":57.38,"n":124,"o":57.39,"t":"2026-10-08T16:50:00Z","v":5994,"vw":57.388157},{"c":57.47,"h":57.47,"l":57.385,"n":87,"o":57.385,"t":"2026-10-08T16:55:00Z","v":3181,"vw":57.43066},{"c":57.475,"h":57.5,"l":57.475,"n":34,"o":57.475,"t":"2026-10-08T17:00:00Z","v":1311,"vw":57.478125},{"c":57.545,"h":57.58,"l":57.515,"n":92,"o":57.52,"t":"2026-10-08T17:05:00Z","v":5025,"vw":57.530781},{"c":57.565,"h":57.565,"l":57.5625,"n":27,"o":57.565,"t":"2026-10-08T17:10:00Z","v":2113,"vw":57.564823},{"c":57.8,"h":57.8,"l":57.56,"n":169,"o":57.56,"t":"2026-10-08T17:15:00Z","v":8191,"vw":57.608238},{"c":57.705,"h":57.8,"l":57.705,"n":119,"o":57.75,"t":"2026-10-08T17:20:00Z","v":4370,"vw":57.725577},{"c":57.64,"h":57.715,"l":57.5201,"n":94,"o":57.715,"t":"2026-10-08T17:25:00Z","v":3350,"vw":57.608368},{"c":57.705,"h":57.72,"l":57.67,"n":65,"o":57.67,"t":"2026-10-08T17:30:00Z","v":1290,"vw":57.6949},{"c":57.725,"h":57.725,"l":57.64,"n":63,"o":57.66,"t":"2026-10-08T17:35:00Z","v":1851,"vw":57.674019},{"c":57.78,"h":57.78,"l":57.75,"n":72,"o":57.75,"t":"2026-10-08T17:40:00Z","v":5523,"vw":57.770526},{"c":57.61,"h":57.75,"l":57.61,"n":152,"o":57.75,"t":"2026-10-08T17:45:00Z","v":5706,"vw":57.676782},{"c":57.625,"h":57.625,"l":57.625,"n":18,"o":57.625,"t":"2026-10-08T17:50:00Z","v":505,"vw":57.625},{"c":57.71,"h":57.71,"l":57.7,"n":32,"o":57.7,"t":"2026-10-08T17:55:00Z","v":1045,"vw":57.702},{"c":57.7,"h":57.7,"l":57.7,"n":6,"o":57.7,"t":"2026-10-08T18:00:00Z","v":188,"vw":57.7},{"c":57.75,"h":57.75,"l":57.75,"n":32,"o":57.75,"t":"2026-10-08T18:05:00Z","v":528,"vw":57.75},{"c":57.74,"h":57.77,"l":57.74,"n":49,"o":57.74,"t":"2026-10-08T18:10:00Z","v":1307,"vw":57.746},{"c":57.84,"h":57.84,"l":57.74,"n":86,"o":57.74,"t":"2026-10-08T18:15:00Z","v":4120,"vw":57.798347},{"c":57.73,"h":57.76,"l":57.73,"n":48,"o":57.76,"t":"2026-10-08T18:20:00Z","v":1756,"vw":57.744},{"c":57.68,"h":57.695,"l":57.66,"n":61,"o":57.695,"t":"2026-10-08T18:30:00Z","v":1280,"vw":57.677},{"c":57.68,"h":57.69,"l":57.68,"n":26,"o":57.69,"t":"2026-10-08T18:35:00Z","v":620,"vw":57.685238},{"c":57.69,"h":57.71,"l":57.69,"n":39,"o":57.69,"t":"2026-10-08T18:40:00Z","v":1305,"vw":57.7},{"c":57.625,"h":57.7,"l":57.625,"n":53,"o":57.7,"t":"2026-10-08T18:45:00Z","v":1614,"vw":57.657927},{"c":57.63,"h":57.73,"l":57.63,"n":60,"o":57.67,"t":"2026-10-08T18:50:00Z","v":2438,"vw":57.679923},{"c":57.64,"h":57.685,"l":57.63,"n":69,"o":57.64,"t":"2026-10-08T19:00:00Z","v":2980,"vw":57.637184},{"c":57.68,"h":57.68,"l":57.63,"n":36,"o":57.63,"t":"2026-10-08T19:05:00Z","v":833,"vw":57.6675},{"c":57.74,"h":57.75,"l":57.74,"n":44,"o":57.75,"t":"2026-10-08T19:10:00Z","v":1252,"vw":57.745812},{"c":57.73,"h":57.75,"l":57.69,"n":66,"o":57.74,"t":"2026-10-08T19:15:00Z","v":3604,"vw":57.725356},{"c":57.625,"h":57.7025,"l":57.61,"n":71,"o":57.68,"t":"2026-10-08T19:20:00Z","v":3361,"vw":57.665044},{"c":57.585,"h":57.655,"l":57.58,"n":124,"o":57.625,"t":"2026-10-08T19:25:00Z","v":5432,"vw":57.618079},{"c":57.55,"h":57.585,"l":57.53,"n":114,"o":57.585,"t":"2026-10-08T19:30:00Z","v":4267,"vw":57.561667},{"c":57.58,"h":57.58,"l":57.485,"n":179,"o":57.56,"t":"2026-10-08T19:35:00Z","v":7544,"vw":57.528215},{"c":57.46,"h":57.55,"l":57.46,"n":175,"o":57.55,"t":"2026-10-08T19:40:00Z","v":9030,"vw":57.496528},{"c":57.48,"h":57.51,"l":57.46,"n":236,"o":57.46,"t":"2026-10-08T19:45:00Z","v":12332,"vw":57.495344},{"c":57.49,"h":57.52,"l":57.435,"n":349,"o":57.47,"t":"2026-10-08T19:50:00Z","v":20480,"vw":57.478444},{"c":57.42,"h":57.51,"l":57.38,"n":984,"o":57.49,"t":"2026-10-08T19:55:00Z","v":79888,"vw":57.459622},{"c":57,"h":57.38,"l":57,"n":17,"o":57.38,"t":"2026-10-08T20:00:00Z","v":53914,"vw":57.376109},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-08T20:05:00Z","v":2913,"vw":57.38},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-08T20:40:00Z","v":200,"vw":57.38},{"c":57.96,"h":57.96,"l":57.1,"n":28,"o":57.69,"t":"2026-10-09T08:00:00Z","v":6016,"vw":57.33958},{"c":57.1,"h":57.1,"l":57.08,"n":3,"o":57.08,"t":"2026-10-09T08:10:00Z","v":800,"vw":57.0975},{"c":57.1,"h":57.1,"l":57.1,"n":4,"o":57.1,"t":"2026-10-09T08:55:00Z","v":678,"vw":57.1},{"c":57.1,"h":57.1,"l":57.1,"n":2,"o":57.1,"t":"2026-10-09T09:05:00Z","v":500,"vw":57.1},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-09T10:05:00Z","v":100,"vw":57.09},{"c":57.07,"h":57.08,"l":57.05,"n":11,"o":57.07,"t":"2026-10-09T10:30:00Z","v":904,"vw":57.064546},{"c":57.1,"h":57.1,"l":57.1,"n":4,"o":57.1,"t":"2026-10-09T10:35:00Z","v":250,"vw":57.1},{"c":57.1,"h":57.1,"l":57.1,"n":4,"o":57.1,"t":"2026-10-09T10:55:00Z","v":300,"vw":57.1},{"c":57.1,"h":57.1,"l":57.09,"n":8,"o":57.09,"t":"2026-10-09T11:00:00Z","v":1480,"vw":57.097736},{"c":58.125,"h":58.33,"l":57.18,"n":87,"o":57.89,"t":"2026-10-09T13:30:00Z","v":11399,"vw":57.788499},{"c":58.16,"h":58.16,"l":58.14,"n":25,"o":58.14,"t":"2026-10-09T13:35:00Z","v":1513,"vw":58.155},{"c":58.535,"h":58.65,"l":57.9816,"n":102,"o":58.175,"t":"2026-10-09T13:40:00Z","v":4775,"vw":58.339582},{"c":58.755,"h":58.85,"l":58.535,"n":131,"o":58.535,"t":"2026-10-09T13:45:00Z","v":4138,"vw":58.696875},{"c":58.605,"h":58.79,"l":58.43,"n":196,"o":58.785,"t":"2026-10-09T13:50:00Z","v":11651,"vw":58.658833},{"c":58.6875,"h":58.71,"l":58.51,"n":64,"o":58.605,"t":"2026-10-09T13:55:00Z","v":3579,"vw":58.636705},{"c":58.67,"h":58.685,"l":58.6,"n":40,"o":58.685,"t":"2026-10-09T14:00:00Z","v":2308,"vw":58.653676},{"c":58.695,"h":58.695,"l":58.59,"n":106,"o":58.62,"t":"2026-10-09T14:05:00Z","v":4911,"vw":58.658997},{"c":58.68,"h":58.76,"l":58.61,"n":93,"o":58.75,"t":"2026-10-09T14:10:00Z","v":5364,"vw":58.696568},{"c":58.63,"h":58.7,"l":58.62,"n":55,"o":58.695,"t":"2026-10-09T14:15:00Z","v":1878,"vw":58.66336},{"c":58.515,"h":58.6,"l":58.51,"n":65,"o":58.595,"t":"2026-10-09T14:20:00Z","v":2193,"vw":58.558125},{"c":58.695,"h":58.695,"l":58.45,"n":110,"o":58.515,"t":"2026-10-09T14:25:00Z","v":8743,"vw":58.513809},{"c":58.65,"h":58.695,"l":58.65,"n":16,"o":58.695,"t":"2026-10-09T14:30:00Z","v":850,"vw":58.661407},{"c":58.72,"h":58.74,"l":58.645,"n":143,"o":58.645,"t":"2026-10-09T14:35:00Z","v":5095,"vw":58.695556},{"c":58.71,"h":58.745,"l":58.69,"n":37,"o":58.745,"t":"2026-10-09T14:45:00Z","v":3040,"vw":58.708776},{"c":58.59,"h":58.685,"l":58.59,"n":42,"o":58.66,"t":"2026-10-09T14:50:00Z","v":2075,"vw":58.644353},{"c":58.6525,"h":58.6525,"l":58.6,"n":26,"o":58.645,"t":"2026-10-09T14:55:00Z","v":1231,"vw":58.640259},{"c":58.685,"h":58.71,"l":58.67,"n":36,"o":58.68,"t":"2026-10-09T15:00:00Z","v":2293,"vw":58.683655},{"c":58.64,"h":58.68,"l":58.63,"n":62,"o":58.66,"t":"2026-10-09T15:05:00Z","v":4753,"vw":58.653288},{"c":58.68,"h":58.69,"l":58.66,"n":24,"o":58.66,"t":"2026-10-09T15:10:00Z","v":1457,"vw":58.677717},{"c":58.72,"h":58.75,"l":58.665,"n":35,"o":58.665,"t":"2026-10-09T15:15:00Z","v":1909,"vw":58.698391},{"c":58.85,"h":58.85,"l":58.68,"n":43,"o":58.71,"t":"2026-10-09T15:20:00Z","v":3425,"vw":58.766839},{"c":58.78,"h":58.865,"l":58.78,"n":34,"o":58.865,"t":"2026-10-09T15:25:00Z","v":2134,"vw":58.813167},{"c":58.79,"h":58.79,"l":58.75,"n":42,"o":58.775,"t":"2026-10-09T15:30:00Z","v":1803,"vw":58.768327},{"c":58.75,"h":58.795,"l":58.75,"n":62,"o":58.795,"t":"2026-10-09T15:35:00Z","v":4055,"vw":58.77494},{"c":58.67,"h":58.8,"l":58.67,"n":77,"o":58.765,"t":"2026-10-09T15:40:00Z","v":5081,"vw":58.75867},{"c":58.62,"h":58.66,"l":58.62,"n":37,"o":58.63,"t":"2026-10-09T15:45:00Z","v":1377,"vw":58.638334},{"c":58.625,"h":58.65,"l":58.6,"n":28,"o":58.62,"t":"2026-10-09T15:50:00Z","v":1465,"vw":58.626016},{"c":58.59,"h":58.625,"l":58.59,"n":41,"o":58.625,"t":"2026-10-09T15:55:00Z","v":1807,"vw":58.596125},{"c":58.685,"h":58.685,"l":58.57,"n":43,"o":58.57,"t":"2026-10-09T16:00:00Z","v":2523,"vw":58.626173},{"c":58.65,"h":58.7016,"l":58.6,"n":65,"o":58.66,"t":"2026-10-09T16:05:00Z","v":3133,"vw":58.657324},{"c":58.635,"h":58.655,"l":58.6,"n":28,"o":58.655,"t":"2026-10-09T16:10:00Z","v":1299,"vw":58.634116},{"c":58.605,"h":58.635,"l":58.6,"n":59,"o":58.635,"t":"2026-10-09T16:15:00Z","v":3506,"vw":58.609938},{"c":58.71,"h":58.71,"l":58.63,"n":51,"o":58.63,"t":"2026-10-09T16:20:00Z","v":2429,"vw":58.6715},{"c":58.73,"h":58.73,"l":58.73,"n":9,"o":58.73,"t":"2026-10-09T16:25:00Z","v":249,"vw":58.73},{"c":58.73,"h":58.73,"l":58.73,"n":16,"o":58.73,"t":"2026-10-09T16:30:00Z","v":396,"vw":58.73},{"c":58.735,"h":58.735,"l":58.735,"n":17,"o":58.735,"t":"2026-10-09T16:35:00Z","v":473,"vw":58.735},{"c":58.74,"h":58.74,"l":58.73,"n":9,"o":58.73,"t":"2026-10-09T16:40:00Z","v":408,"vw":58.733077},{"c":58.74,"h":58.74,"l":58.7,"n":28,"o":58.7,"t":"2026-10-09T16:45:00Z","v":1157,"vw":58.730714},{"c":58.61,"h":58.77,"l":58.61,"n":71,"o":58.72,"t":"2026-10-09T16:50:00Z","v":2629,"vw":58.702933},{"c":58.61,"h":58.65,"l":58.52,"n":84,"o":58.61,"t":"2026-10-09T16:55:00Z","v":3868,"vw":58.575377},{"c":58.635,"h":58.635,"l":58.59,"n":25,"o":58.59,"t":"2026-10-09T17:00:00Z","v":641,"vw":58.618333},{"c":58.635,"h":58.64,"l":58.57,"n":28,"o":58.57,"t":"2026-10-09T17:10:00Z","v":631,"vw":58.615},{"c":58.56,"h":58.64,"l":58.56,"n":15,"o":58.64,"t":"2026-10-09T17:15:00Z","v":472,"vw":58.6},{"c":58.53,"h":58.645,"l":58.53,"n":109,"o":58.56,"t":"2026-10-09T17:20:00Z","v":2276,"vw":58.574354},{"c":58.55,"h":58.565,"l":58.53,"n":36,"o":58.565,"t":"2026-10-09T17:25:00Z","v":966,"vw":58.545967},{"c":58.52,"h":58.52,"l":58.52,"n":16,"o":58.52,"t":"2026-10-09T17:30:00Z","v":484,"vw":58.52},{"c":58.54,"h":58.54,"l":58.51,"n":33,"o":58.51,"t":"2026-10-09T17:35:00Z","v":859,"vw":58.523429},{"c":58.54,"h":58.54,"l":58.54,"n":26,"o":58.54,"t":"2026-10-09T17:40:00Z","v":1476,"vw":58.54},{"c":58.52,"h":58.525,"l":58.51,"n":52,"o":58.51,"t":"2026-10-09T17:45:00Z","v":2299,"vw":58.516181},{"c":58.52,"h":58.52,"l":58.52,"n":9,"o":58.52,"t":"2026-10-09T17:50:00Z","v":377,"vw":58.52},{"c":58.52,"h":58.52,"l":58.52,"n":16,"o":58.52,"t":"2026-10-09T17:55:00Z","v":768,"vw":58.52},{"c":58.565,"h":58.6,"l":58.52,"n":37,"o":58.56,"t":"2026-10-09T18:00:00Z","v":1650,"vw":58.555625},{"c":58.565,"h":58.57,"l":58.53,"n":32,"o":58.57,"t":"2026-10-09T18:05:00Z","v":1661,"vw":58.556125},{"c":58.565,"h":58.565,"l":58.565,"n":26,"o":58.565,"t":"2026-10-09T18:10:00Z","v":771,"vw":58.565},{"c":58.53,"h":58.565,"l":58.53,"n":64,"o":58.565,"t":"2026-10-09T18:15:00Z","v":2073,"vw":58.553125},{"c":58.525,"h":58.525,"l":58.505,"n":15,"o":58.505,"t":"2026-10-09T18:20:00Z","v":528,"vw":58.517658},{"c":58.46,"h":58.495,"l":58.46,"n":32,"o":58.48,"t":"2026-10-09T18:30:00Z","v":1133,"vw":58.474286},{"c":58.4633,"h":58.4633,"l":58.45,"n":7,"o":58.45,"t":"2026-10-09T18:35:00Z","v":536,"vw":58.458867},{"c":58.475,"h":58.475,"l":58.44,"n":25,"o":58.45,"t":"2026-10-09T18:40:00Z","v":1001,"vw":58.456043},{"c":58.47,"h":58.4932,"l":58.47,"n":25,"o":58.4932,"t":"2026-10-09T18:45:00Z","v":889,"vw":58.4816},{"c":58.475,"h":58.475,"l":58.47,"n":20,"o":58.47,"t":"2026-10-09T18:50:00Z","v":697,"vw":58.471667},{"c":58.44,"h":58.475,"l":58.44,"n":51,"o":58.475,"t":"2026-10-09T18:55:00Z","v":2413,"vw":58.446627},{"c":58.495,"h":58.495,"l":58.46,"n":12,"o":58.46,"t":"2026-10-09T19:00:00Z","v":413,"vw":58.4775},{"c":58.515,"h":58.515,"l":58.49,"n":27,"o":58.505,"t":"2026-10-09T19:05:00Z","v":1585,"vw":58.50175},{"c":58.525,"h":58.53,"l":58.5,"n":40,"o":58.515,"t":"2026-10-09T19:10:00Z","v":1890,"vw":58.517828},{"c":58.525,"h":58.525,"l":58.5,"n":37,"o":58.5,"t":"2026-10-09T19:15:00Z","v":1866,"vw":58.516731},{"c":58.535,"h":58.54,"l":58.5,"n":39,"o":58.51,"t":"2026-10-09T19:20:00Z","v":1446,"vw":58.5225},{"c":58.525,"h":58.62,"l":58.52,"n":124,"o":58.52,"t":"2026-10-09T19:25:00Z","v":8335,"vw":58.550457},{"c":58.57,"h":58.59,"l":58.525,"n":110,"o":58.525,"t":"2026-10-09T19:30:00Z","v":5535,"vw":58.55669},{"c":58.65,"h":58.66,"l":58.57,"n":116,"o":58.57,"t":"2026-10-09T19:35:00Z","v":3523,"vw":58.608219},{"c":58.65,"h":58.67,"l":58.61,"n":190,"o":58.62,"t":"2026-10-09T19:40:00Z","v":8326,"vw":58.625765},{"c":58.61,"h":58.65,"l":58.6,"n":128,"o":58.65,"t":"2026-10-09T19:45:00Z","v":4789,"vw":58.624398},{"c":58.605,"h":58.64,"l":58.56,"n":242,"o":58.61,"t":"2026-10-09T19:50:00Z","v":11205,"vw":58.600926},{"c":58.66,"h":58.66,"l":58.49,"n":660,"o":58.62,"t":"2026-10-09T19:55:00Z","v":42599,"vw":58.560338},{"c":58.63,"h":58.63,"l":58.63,"n":15,"o":58.63,"t":"2026-10-09T20:00:00Z","v":43008,"vw":58.63},{"c":58.62,"h":58.62,"l":58.62,"n":3,"o":58.62,"t":"2026-10-12T09:50:00Z","v":240,"vw":58.62},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-12T11:05:00Z","v":300,"vw":57.6},{"c":58.91,"h":58.91,"l":58.91,"n":3,"o":58.91,"t":"2026-10-12T13:05:00Z","v":201,"vw":58.91},{"c":59.1,"h":59.1,"l":59.1,"n":5,"o":59.1,"t":"2026-10-12T13:10:00Z","v":203,"vw":59.1},{"c":58.085,"h":58.71,"l":57.63,"n":188,"o":58.71,"t":"2026-10-12T13:30:00Z","v":16841,"vw":58.414554},{"c":57.81,"h":58.085,"l":57.78,"n":53,"o":57.78,"t":"2026-10-12T13:35:00Z","v":15299,"vw":57.811069},{"c":57.605,"h":57.825,"l":57.37,"n":160,"o":57.82,"t":"2026-10-12T13:40:00Z","v":5488,"vw":57.656111},{"c":57.41,"h":57.61,"l":57.36,"n":355,"o":57.45,"t":"2026-10-12T13:45:00Z","v":12415,"vw":57.473844},{"c":57.45,"h":57.465,"l":57.3,"n":141,"o":57.35,"t":"2026-10-12T13:50:00Z","v":11387,"vw":57.398918},{"c":57.385,"h":57.385,"l":57.25,"n":82,"o":57.37,"t":"2026-10-12T13:55:00Z","v":2083,"vw":57.354048},{"c":57.58,"h":57.67,"l":57.32,"n":184,"o":57.45,"t":"2026-10-12T14:00:00Z","v":11710,"vw":57.484073},{"c":57.67,"h":57.67,"l":57.53,"n":55,"o":57.53,"t":"2026-10-12T14:05:00Z","v":1992,"vw":57.646663},{"c":57.63,"h":57.74,"l":57.56,"n":91,"o":57.67,"t":"2026-10-12T14:10:00Z","v":3732,"vw":57.668808},{"c":57.805,"h":57.94,"l":57.55,"n":131,"o":57.65,"t":"2026-10-12T14:15:00Z","v":8147,"vw":57.762085},{"c":57.795,"h":57.81,"l":57.68,"n":49,"o":57.7,"t":"2026-10-12T14:20:00Z","v":962,"vw":57.7275},{"c":57.71,"h":57.71,"l":57.66,"n":59,"o":57.7,"t":"2026-10-12T14:25:00Z","v":2026,"vw":57.692308},{"c":57.91,"h":57.91,"l":57.71,"n":89,"o":57.71,"t":"2026-10-12T14:30:00Z","v":4179,"vw":57.809156},{"c":57.84,"h":57.93,"l":57.825,"n":72,"o":57.825,"t":"2026-10-12T14:35:00Z","v":1787,"vw":57.864375},{"c":57.81,"h":57.93,"l":57.81,"n":97,"o":57.84,"t":"2026-10-12T14:40:00Z","v":3360,"vw":57.847463},{"c":57.82,"h":57.9,"l":57.805,"n":83,"o":57.87,"t":"2026-10-12T14:45:00Z","v":1747,"vw":57.857222},{"c":58.02,"h":58.04,"l":57.98,"n":100,"o":57.99,"t":"2026-10-12T14:50:00Z","v":2896,"vw":58.02355},{"c":58.155,"h":58.155,"l":58.015,"n":71,"o":58.0975,"t":"2026-10-12T14:55:00Z","v":1795,"vw":58.110173},{"c":58.165,"h":58.204,"l":58.04,"n":67,"o":58.155,"t":"2026-10-12T15:00:00Z","v":1899,"vw":58.153831},{"c":58.1,"h":58.195,"l":58.09,"n":60,"o":58.19,"t":"2026-10-12T15:05:00Z","v":1713,"vw":58.164082},{"c":58.22,"h":58.2999,"l":58.12,"n":75,"o":58.15,"t":"2026-10-12T15:10:00Z","v":2228,"vw":58.188939},{"c":58.15,"h":58.215,"l":58.15,"n":32,"o":58.15,"t":"2026-10-12T15:15:00Z","v":712,"vw":58.16625},{"c":58.16,"h":58.16,"l":58.11,"n":66,"o":58.16,"t":"2026-10-12T15:20:00Z","v":2825,"vw":58.14288},{"c":58.14,"h":58.21,"l":58.14,"n":46,"o":58.15,"t":"2026-10-12T15:25:00Z","v":1132,"vw":58.161429},{"c":58.18,"h":58.195,"l":58.13,"n":57,"o":58.195,"t":"2026-10-12T15:30:00Z","v":1170,"vw":58.167785},{"c":58.325,"h":58.325,"l":58.12,"n":88,"o":58.195,"t":"2026-10-12T15:35:00Z","v":3496,"vw":58.170959},{"c":58.2,"h":58.33,"l":58.2,"n":33,"o":58.33,"t":"2026-10-12T15:40:00Z","v":746,"vw":58.2875},{"c":58.23,"h":58.24,"l":58.23,"n":32,"o":58.24,"t":"2026-10-12T15:45:00Z","v":774,"vw":58.235313},{"c":58.3,"h":58.35,"l":58.23,"n":49,"o":58.26,"t":"2026-10-12T15:50:00Z","v":1924,"vw":58.302145},{"c":58.25,"h":58.33,"l":58.25,"n":31,"o":58.32,"t":"2026-10-12T15:55:00Z","v":824,"vw":58.3075},{"c":58.3,"h":58.34,"l":58.29,"n":30,"o":58.29,"t":"2026-10-12T16:00:00Z","v":797,"vw":58.31},{"c":58.35,"h":58.35,"l":58.27,"n":91,"o":58.315,"t":"2026-10-12T16:05:00Z","v":5138,"vw":58.306025},{"c":58.28,"h":58.3,"l":58.28,"n":32,"o":58.3,"t":"2026-10-12T16:10:00Z","v":1580,"vw":58.29},{"c":58.27,"h":58.28,"l":58.27,"n":29,"o":58.28,"t":"2026-10-12T16:15:00Z","v":637,"vw":58.276667},{"c":58.24,"h":58.28,"l":58.24,"n":150,"o":58.28,"t":"2026-10-12T16:20:00Z","v":4289,"vw":58.265475},{"c":58.25,"h":58.27,"l":58.24,"n":87,"o":58.24,"t":"2026-10-12T16:25:00Z","v":2178,"vw":58.254322},{"c":58.25,"h":58.2652,"l":58.24,"n":34,"o":58.2652,"t":"2026-10-12T16:30:00Z","v":929,"vw":58.251712},{"c":58.3,"h":58.3,"l":58.25,"n":57,"o":58.27,"t":"2026-10-12T16:35:00Z","v":1587,"vw":58.272539},{"c":58.255,"h":58.3,"l":58.25,"n":48,"o":58.3,"t":"2026-10-12T16:40:00Z","v":1681,"vw":58.257589},{"c":58.29,"h":58.29,"l":58.23,"n":43,"o":58.26,"t":"2026-10-12T16:45:00Z","v":1109,"vw":58.260405},{"c":58.265,"h":58.295,"l":58.265,"n":20,"o":58.295,"t":"2026-10-12T16:50:00Z","v":427,"vw":58.285},{"c":58.26,"h":58.29,"l":58.25,"n":40,"o":58.29,"t":"2026-10-12T16:55:00Z","v":2120,"vw":58.256412},{"c":58.285,"h":58.29,"l":58.25,"n":33,"o":58.29,"t":"2026-10-12T17:00:00Z","v":886,"vw":58.279},{"c":58.32,"h":58.33,"l":58.32,"n":19,"o":58.33,"t":"2026-10-12T17:05:00Z","v":1138,"vw":58.328818},{"c":58.37,"h":58.37,"l":58.29,"n":49,"o":58.315,"t":"2026-10-12T17:10:00Z","v":1768,"vw":58.320915},{"c":58.37,"h":58.37,"l":58.37,"n":10,"o":58.37,"t":"2026-10-12T17:15:00Z","v":338,"vw":58.37},{"c":58.385,"h":58.385,"l":58.365,"n":42,"o":58.365,"t":"2026-10-12T17:20:00Z","v":1117,"vw":58.377},{"c":58.37,"h":58.41,"l":58.34,"n":31,"o":58.34,"t":"2026-10-12T17:25:00Z","v":1020,"vw":58.381429},{"c":58.41,"h":58.41,"l":58.3,"n":93,"o":58.3,"t":"2026-10-12T17:30:00Z","v":2320,"vw":58.354381},{"c":58.37,"h":58.48,"l":58.37,"n":95,"o":58.48,"t":"2026-10-12T17:40:00Z","v":3082,"vw":58.426316},{"c":58.35,"h":58.39,"l":58.32,"n":102,"o":58.39,"t":"2026-10-12T17:45:00Z","v":2662,"vw":58.358338},{"c":58.35,"h":58.35,"l":58.35,"n":8,"o":58.35,"t":"2026-10-12T17:50:00Z","v":171,"vw":58.35},{"c":58.325,"h":58.34,"l":58.325,"n":46,"o":58.33,"t":"2026-10-12T17:55:00Z","v":2839,"vw":58.33197},{"c":58.34,"h":58.34,"l":58.325,"n":20,"o":58.325,"t":"2026-10-12T18:00:00Z","v":664,"vw":58.330654},{"c":58.37,"h":58.38,"l":58.34,"n":24,"o":58.38,"t":"2026-10-12T18:05:00Z","v":789,"vw":58.366689},{"c":58.37,"h":58.37,"l":58.37,"n":19,"o":58.37,"t":"2026-10-12T18:10:00Z","v":502,"vw":58.37},{"c":58.33,"h":58.37,"l":58.33,"n":67,"o":58.37,"t":"2026-10-12T18:20:00Z","v":2050,"vw":58.357695},{"c":58.31,"h":58.33,"l":58.31,"n":117,"o":58.33,"t":"2026-10-12T18:25:00Z","v":2980,"vw":58.320233},{"c":58.26,"h":58.34,"l":58.26,"n":101,"o":58.34,"t":"2026-10-12T18:30:00Z","v":2684,"vw":58.28875},{"c":58.225,"h":58.23,"l":58.22,"n":56,"o":58.23,"t":"2026-10-12T18:35:00Z","v":1649,"vw":58.225714},{"c":58.245,"h":58.245,"l":58.23,"n":23,"o":58.23,"t":"2026-10-12T18:40:00Z","v":695,"vw":58.24125},{"c":58.365,"h":58.365,"l":58.23,"n":84,"o":58.245,"t":"2026-10-12T18:45:00Z","v":3138,"vw":58.284001},{"c":58.33,"h":58.405,"l":58.32,"n":47,"o":58.37,"t":"2026-10-12T18:55:00Z","v":1551,"vw":58.353097},{"c":58.32,"h":58.33,"l":58.28,"n":82,"o":58.33,"t":"2026-10-12T19:00:00Z","v":3903,"vw":58.319762},{"c":58.38,"h":58.38,"l":58.35,"n":19,"o":58.35,"t":"2026-10-12T19:05:00Z","v":1223,"vw":58.371619},{"c":58.4,"h":58.4,"l":58.36,"n":88,"o":58.39,"t":"2026-10-12T19:10:00Z","v":3601,"vw":58.39171},{"c":58.37,"h":58.39,"l":58.37,"n":50,"o":58.39,"t":"2026-10-12T19:15:00Z","v":1217,"vw":58.381667},{"c":58.37,"h":58.37,"l":58.37,"n":20,"o":58.37,"t":"2026-10-12T19:20:00Z","v":621,"vw":58.37},{"c":58.355,"h":58.37,"l":58.35,"n":32,"o":58.365,"t":"2026-10-12T19:25:00Z","v":1245,"vw":58.356667},{"c":58.36,"h":58.365,"l":58.35,"n":92,"o":58.365,"t":"2026-10-12T19:30:00Z","v":3180,"vw":58.359122},{"c":58.35,"h":58.37,"l":58.34,"n":92,"o":58.35,"t":"2026-10-12T19:35:00Z","v":3927,"vw":58.357917},{"c":58.4,"h":58.43,"l":58.36,"n":57,"o":58.37,"t":"2026-10-12T19:40:00Z","v":2400,"vw":58.388664},{"c":58.455,"h":58.49,"l":58.37,"n":123,"o":58.41,"t":"2026-10-12T19:45:00Z","v":5209,"vw":58.415239},{"c":58.47,"h":58.525,"l":58.415,"n":206,"o":58.46,"t":"2026-10-12T19:50:00Z","v":11028,"vw":58.472136},{"c":58.44,"h":58.48,"l":58.34,"n":506,"o":58.48,"t":"2026-10-12T19:55:00Z","v":31792,"vw":58.405697},{"c":58.44,"h":58.44,"l":58.44,"n":12,"o":58.44,"t":"2026-10-12T20:00:00Z","v":25497,"vw":58.44},{"c":57.51,"h":58.06,"l":57.51,"n":31,"o":58.06,"t":"2026-10-13T13:30:00Z","v":3015,"vw":57.982395},{"c":58,"h":58.22,"l":57.97,"n":48,"o":58.03,"t":"2026-10-13T13:35:00Z","v":2523,"vw":58.051329},{"c":58.1375,"h":58.1375,"l":57.82,"n":31,"o":58.135,"t":"2026-10-13T13:40:00Z","v":715,"vw":58.0715},{"c":58.11,"h":58.3,"l":58.08,"n":30,"o":58.3,"t":"2026-10-13T13:45:00Z","v":954,"vw":58.216818},{"c":58.005,"h":58.12,"l":57.92,"n":38,"o":58.12,"t":"2026-10-13T13:50:00Z","v":1568,"vw":58.0145},{"c":58.095,"h":58.095,"l":57.845,"n":67,"o":57.99,"t":"2026-10-13T13:55:00Z","v":2635,"vw":58.025556},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-10-13T14:05:00Z","v":190,"vw":57.94},{"c":57.83,"h":58.04,"l":57.83,"n":26,"o":57.93,"t":"2026-10-13T14:10:00Z","v":1211,"vw":57.9445},{"c":58.065,"h":58.065,"l":57.98,"n":31,"o":57.98,"t":"2026-10-13T14:15:00Z","v":735,"vw":58.025024},{"c":57.96,"h":58.065,"l":57.96,"n":5,"o":58.065,"t":"2026-10-13T14:20:00Z","v":296,"vw":58.0125},{"c":58.205,"h":58.205,"l":58.2,"n":13,"o":58.2,"t":"2026-10-13T14:25:00Z","v":248,"vw":58.2025},{"c":58.295,"h":58.3,"l":58.18,"n":56,"o":58.275,"t":"2026-10-13T14:30:00Z","v":4702,"vw":58.282244},{"c":58.27,"h":58.28,"l":58.12,"n":81,"o":58.19,"t":"2026-10-13T14:35:00Z","v":4611,"vw":58.193437},{"c":58.265,"h":58.265,"l":58.265,"n":7,"o":58.265,"t":"2026-10-13T14:40:00Z","v":125,"vw":58.265},{"c":58.265,"h":58.265,"l":58.265,"n":6,"o":58.265,"t":"2026-10-13T14:45:00Z","v":130,"vw":58.265},{"c":58.445,"h":58.5,"l":58.35,"n":80,"o":58.35,"t":"2026-10-13T14:50:00Z","v":2269,"vw":58.425692},{"c":58.505,"h":58.655,"l":58.495,"n":68,"o":58.495,"t":"2026-10-13T14:55:00Z","v":3675,"vw":58.542428},{"c":58.47,"h":58.58,"l":58.47,"n":15,"o":58.58,"t":"2026-10-13T15:10:00Z","v":863,"vw":58.521429},{"c":58.75,"h":58.75,"l":58.5,"n":89,"o":58.54,"t":"2026-10-13T15:15:00Z","v":2803,"vw":58.590996},{"c":58.63,"h":58.63,"l":58.55,"n":46,"o":58.62,"t":"2026-10-13T15:20:00Z","v":3488,"vw":58.587042},{"c":58.58,"h":58.67,"l":58.58,"n":53,"o":58.67,"t":"2026-10-13T15:25:00Z","v":3056,"vw":58.624067},{"c":58.56,"h":58.59,"l":58.54,"n":53,"o":58.59,"t":"2026-10-13T15:30:00Z","v":2211,"vw":58.565625},{"c":58.52,"h":58.54,"l":58.5,"n":75,"o":58.54,"t":"2026-10-13T15:35:00Z","v":2820,"vw":58.529036},{"c":58.55,"h":58.55,"l":58.55,"n":6,"o":58.55,"t":"2026-10-13T15:40:00Z","v":152,"vw":58.55},{"c":58.63,"h":58.66,"l":58.55,"n":45,"o":58.57,"t":"2026-10-13T15:45:00Z","v":1753,"vw":58.608077},{"c":58.72,"h":58.73,"l":58.6,"n":87,"o":58.66,"t":"2026-10-13T15:50:00Z","v":3360,"vw":58.622855},{"c":58.65,"h":58.73,"l":58.65,"n":48,"o":58.73,"t":"2026-10-13T15:55:00Z","v":2887,"vw":58.667668},{"c":58.58,"h":58.67,"l":58.58,"n":75,"o":58.66,"t":"2026-10-13T16:00:00Z","v":2716,"vw":58.625205},{"c":58.5,"h":58.51,"l":58.47,"n":29,"o":58.51,"t":"2026-10-13T16:05:00Z","v":1067,"vw":58.4925},{"c":58.455,"h":58.52,"l":58.455,"n":62,"o":58.5,"t":"2026-10-13T16:10:00Z","v":2197,"vw":58.478846},{"c":58.51,"h":58.51,"l":58.455,"n":68,"o":58.455,"t":"2026-10-13T16:15:00Z","v":1773,"vw":58.475417},{"c":58.49,"h":58.51,"l":58.47,"n":94,"o":58.48,"t":"2026-10-13T16:20:00Z","v":4291,"vw":58.489616},{"c":58.49,"h":58.51,"l":58.49,"n":67,"o":58.51,"t":"2026-10-13T16:25:00Z","v":1222,"vw":58.504286},{"c":58.51,"h":58.51,"l":58.51,"n":34,"o":58.51,"t":"2026-10-13T16:30:00Z","v":555,"vw":58.51},{"c":58.54,"h":58.54,"l":58.5,"n":47,"o":58.51,"t":"2026-10-13T16:35:00Z","v":1493,"vw":58.521875},{"c":58.535,"h":58.55,"l":58.525,"n":63,"o":58.525,"t":"2026-10-13T16:40:00Z","v":1638,"vw":58.533333},{"c":58.55,"h":58.575,"l":58.53,"n":70,"o":58.56,"t":"2026-10-13T16:45:00Z","v":3760,"vw":58.549456},{"c":58.56,"h":58.57,"l":58.56,"n":42,"o":58.57,"t":"2026-10-13T16:50:00Z","v":1175,"vw":58.568},{"c":58.8201,"h":58.855,"l":58.58,"n":221,"o":58.58,"t":"2026-10-13T16:55:00Z","v":14069,"vw":58.73244},{"c":58.79,"h":58.88,"l":58.79,"n":71,"o":58.84,"t":"2026-10-13T17:00:00Z","v":3115,"vw":58.839929},{"c":58.92,"h":58.92,"l":58.82,"n":51,"o":58.82,"t":"2026-10-13T17:05:00Z","v":1321,"vw":58.854},{"c":58.92,"h":58.93,"l":58.8098,"n":31,"o":58.93,"t":"2026-10-13T17:10:00Z","v":706,"vw":58.887885},{"c":58.93,"h":58.93,"l":58.87,"n":29,"o":58.92,"t":"2026-10-13T17:15:00Z","v":727,"vw":58.91},{"c":58.92,"h":58.93,"l":58.885,"n":53,"o":58.92,"t":"2026-10-13T17:20:00Z","v":1309,"vw":58.901243},{"c":58.82,"h":58.92,"l":58.82,"n":84,"o":58.92,"t":"2026-10-13T17:25:00Z","v":4028,"vw":58.844145},{"c":58.825,"h":58.84,"l":58.82,"n":43,"o":58.82,"t":"2026-10-13T17:30:00Z","v":750,"vw":58.8275},{"c":58.89,"h":58.9,"l":58.84,"n":57,"o":58.84,"t":"2026-10-13T17:35:00Z","v":1588,"vw":58.862},{"c":58.92,"h":58.98,"l":58.8,"n":290,"o":58.87,"t":"2026-10-13T17:40:00Z","v":28203,"vw":58.899442},{"c":58.965,"h":58.965,"l":58.965,"n":8,"o":58.965,"t":"2026-10-13T17:45:00Z","v":161,"vw":58.965},{"c":58.83,"h":58.935,"l":58.83,"n":95,"o":58.93,"t":"2026-10-13T17:50:00Z","v":3455,"vw":58.892262},{"c":58.8,"h":58.835,"l":58.8,"n":44,"o":58.835,"t":"2026-10-13T17:55:00Z","v":961,"vw":58.82256},{"c":58.83,"h":58.85,"l":58.83,"n":58,"o":58.83,"t":"2026-10-13T18:00:00Z","v":2443,"vw":58.841204},{"c":58.84,"h":58.905,"l":58.84,"n":40,"o":58.85,"t":"2026-10-13T18:05:00Z","v":1725,"vw":58.867092},{"c":58.9,"h":58.98,"l":58.89,"n":41,"o":58.93,"t":"2026-10-13T18:10:00Z","v":5750,"vw":58.931173},{"c":58.97,"h":58.98,"l":58.935,"n":31,"o":58.98,"t":"2026-10-13T18:15:00Z","v":1501,"vw":58.951875},{"c":58.98,"h":58.98,"l":58.91,"n":55,"o":58.94,"t":"2026-10-13T18:20:00Z","v":2615,"vw":58.939444},{"c":59.03,"h":59.06,"l":58.975,"n":111,"o":58.98,"t":"2026-10-13T18:25:00Z","v":6210,"vw":59.007978},{"c":59.05,"h":59.15,"l":58.96,"n":107,"o":59.05,"t":"2026-10-13T18:30:00Z","v":3548,"vw":59.040752},{"c":58.99,"h":59.03,"l":58.95,"n":24,"o":59.03,"t":"2026-10-13T18:35:00Z","v":654,"vw":58.99},{"c":59.03,"h":59.05,"l":58.96,"n":58,"o":59.03,"t":"2026-10-13T18:40:00Z","v":1555,"vw":59.015259},{"c":58.96,"h":58.96,"l":58.95,"n":32,"o":58.96,"t":"2026-10-13T18:45:00Z","v":1644,"vw":58.95875},{"c":58.92,"h":58.99,"l":58.92,"n":25,"o":58.93,"t":"2026-10-13T18:50:00Z","v":1424,"vw":58.928},{"c":58.9007,"h":58.92,"l":58.9007,"n":25,"o":58.92,"t":"2026-10-13T18:55:00Z","v":961,"vw":58.90456},{"c":58.92,"h":58.92,"l":58.85,"n":84,"o":58.92,"t":"2026-10-13T19:00:00Z","v":3127,"vw":58.906042},{"c":58.88,"h":58.9,"l":58.88,"n":14,"o":58.9,"t":"2026-10-13T19:05:00Z","v":798,"vw":58.89},{"c":58.875,"h":58.9,"l":58.875,"n":33,"o":58.9,"t":"2026-10-13T19:10:00Z","v":594,"vw":58.888426},{"c":58.9,"h":58.9,"l":58.88,"n":18,"o":58.88,"t":"2026-10-13T19:15:00Z","v":497,"vw":58.893333},{"c":58.94,"h":59.08,"l":58.84,"n":409,"o":58.9,"t":"2026-10-13T19:20:00Z","v":40534,"vw":58.963633},{"c":58.93,"h":58.995,"l":58.9,"n":157,"o":58.92,"t":"2026-10-13T19:25:00Z","v":9093,"vw":58.943977},{"c":58.88,"h":59.09,"l":58.87,"n":224,"o":58.93,"t":"2026-10-13T19:30:00Z","v":20016,"vw":59.008847},{"c":58.84,"h":58.9,"l":58.84,"n":62,"o":58.9,"t":"2026-10-13T19:35:00Z","v":3157,"vw":58.872424},{"c":58.735,"h":58.84,"l":58.735,"n":135,"o":58.84,"t":"2026-10-13T19:40:00Z","v":5771,"vw":58.804075},{"c":58.77,"h":58.83,"l":58.72,"n":184,"o":58.73,"t":"2026-10-13T19:45:00Z","v":7282,"vw":58.747363},{"c":58.77,"h":58.845,"l":58.755,"n":218,"o":58.84,"t":"2026-10-13T19:50:00Z","v":10731,"vw":58.793775},{"c":58.63,"h":58.76,"l":58.59,"n":782,"o":58.75,"t":"2026-10-13T19:55:00Z","v":39127,"vw":58.689433},{"c":58.62,"h":58.62,"l":58.62,"n":17,"o":58.62,"t":"2026-10-13T20:00:00Z","v":90115,"vw":58.62},{"c":57.5,"h":58.17,"l":57.5,"n":27,"o":58.07,"t":"2026-10-14T13:30:00Z","v":4323,"vw":58.032308},{"c":57.51,"h":57.85,"l":57.51,"n":11,"o":57.83,"t":"2026-10-14T13:35:00Z","v":710,"vw":57.73},{"c":57.62,"h":57.73,"l":57.61,"n":9,"o":57.73,"t":"2026-10-14T13:40:00Z","v":428,"vw":57.653333},{"c":57.4,"h":57.62,"l":57.36,"n":149,"o":57.62,"t":"2026-10-14T13:45:00Z","v":7062,"vw":57.496682},{"c":57.4,"h":57.53,"l":57.34,"n":90,"o":57.525,"t":"2026-10-14T13:50:00Z","v":9073,"vw":57.499723},{"c":57.535,"h":57.545,"l":57.3,"n":55,"o":57.35,"t":"2026-10-14T13:55:00Z","v":14451,"vw":57.336414},{"c":57.36,"h":57.5475,"l":57.31,"n":64,"o":57.37,"t":"2026-10-14T14:00:00Z","v":2901,"vw":57.417632},{"c":57.43,"h":57.59,"l":57.31,"n":114,"o":57.32,"t":"2026-10-14T14:05:00Z","v":3227,"vw":57.424583},{"c":57.77,"h":57.78,"l":57.43,"n":203,"o":57.43,"t":"2026-10-14T14:10:00Z","v":13046,"vw":57.580921},{"c":57.7175,"h":57.7275,"l":57.6,"n":37,"o":57.65,"t":"2026-10-14T14:15:00Z","v":1707,"vw":57.650418},{"c":57.61,"h":57.715,"l":57.58,"n":41,"o":57.61,"t":"2026-10-14T14:20:00Z","v":1505,"vw":57.62075},{"c":57.65,"h":57.745,"l":57.58,"n":69,"o":57.715,"t":"2026-10-14T14:25:00Z","v":4179,"vw":57.689118},{"c":57.63,"h":57.73,"l":57.6,"n":179,"o":57.73,"t":"2026-10-14T14:30:00Z","v":9737,"vw":57.649538},{"c":57.52,"h":57.61,"l":57.405,"n":160,"o":57.61,"t":"2026-10-14T14:35:00Z","v":13088,"vw":57.481931},{"c":57.6125,"h":57.63,"l":57.51,"n":70,"o":57.59,"t":"2026-10-14T14:40:00Z","v":3275,"vw":57.5875},{"c":57.585,"h":57.6,"l":57.53,"n":180,"o":57.59,"t":"2026-10-14T14:45:00Z","v":12955,"vw":57.576849},{"c":57.42,"h":57.57,"l":57.42,"n":38,"o":57.57,"t":"2026-10-14T14:50:00Z","v":2759,"vw":57.483182},{"c":57.46,"h":57.51,"l":57.4,"n":29,"o":57.41,"t":"2026-10-14T14:55:00Z","v":1067,"vw":57.448889},{"c":57.45,"h":57.535,"l":57.41,"n":42,"o":57.42,"t":"2026-10-14T15:00:00Z","v":1730,"vw":57.469},{"c":57.46,"h":57.51,"l":57.44,"n":66,"o":57.44,"t":"2026-10-14T15:05:00Z","v":2319,"vw":57.474231},{"c":57.615,"h":57.625,"l":57.46,"n":133,"o":57.46,"t":"2026-10-14T15:10:00Z","v":9997,"vw":57.566131},{"c":57.58,"h":57.6,"l":57.48,"n":105,"o":57.48,"t":"2026-10-14T15:15:00Z","v":7945,"vw":57.519942},{"c":57.5,"h":57.57,"l":57.5,"n":154,"o":57.52,"t":"2026-10-14T15:20:00Z","v":5423,"vw":57.543665},{"c":57.515,"h":57.54,"l":57.475,"n":80,"o":57.475,"t":"2026-10-14T15:25:00Z","v":5431,"vw":57.503332},{"c":57.43,"h":57.515,"l":57.43,"n":68,"o":57.48,"t":"2026-10-14T15:30:00Z","v":2734,"vw":57.476041},{"c":57.41,"h":57.465,"l":57.39,"n":67,"o":57.43,"t":"2026-10-14T15:35:00Z","v":2208,"vw":57.419615},{"c":57.39,"h":57.47,"l":57.39,"n":86,"o":57.43,"t":"2026-10-14T15:40:00Z","v":4824,"vw":57.434945},{"c":57.34,"h":57.415,"l":57.34,"n":54,"o":57.35,"t":"2026-10-14T15:45:00Z","v":1354,"vw":57.36225},{"c":57.22,"h":57.39,"l":57.2,"n":96,"o":57.34,"t":"2026-10-14T15:50:00Z","v":4929,"vw":57.272438},{"c":57.3,"h":57.31,"l":57.21,"n":62,"o":57.22,"t":"2026-10-14T15:55:00Z","v":2031,"vw":57.265},{"c":57.465,"h":57.475,"l":57.24,"n":111,"o":57.26,"t":"2026-10-14T16:00:00Z","v":5838,"vw":57.374962},{"c":57.39,"h":57.54,"l":57.39,"n":63,"o":57.44,"t":"2026-10-14T16:05:00Z","v":1753,"vw":57.435},{"c":57.35,"h":57.54,"l":57.35,"n":71,"o":57.39,"t":"2026-10-14T16:10:00Z","v":2938,"vw":57.405},{"c":57.52,"h":57.52,"l":57.36,"n":92,"o":57.37,"t":"2026-10-14T16:15:00Z","v":3919,"vw":57.443803},{"c":57.5,"h":57.5,"l":57.44,"n":22,"o":57.44,"t":"2026-10-14T16:20:00Z","v":651,"vw":57.4625},{"c":57.475,"h":57.53,"l":57.45,"n":91,"o":57.53,"t":"2026-10-14T16:25:00Z","v":4750,"vw":57.475978},{"c":57.56,"h":57.57,"l":57.4,"n":221,"o":57.45,"t":"2026-10-14T16:30:00Z","v":35014,"vw":57.453844},{"c":57.555,"h":57.6,"l":57.55,"n":22,"o":57.6,"t":"2026-10-14T16:35:00Z","v":1517,"vw":57.569262},{"c":57.52,"h":57.595,"l":57.52,"n":60,"o":57.55,"t":"2026-10-14T16:40:00Z","v":2843,"vw":57.575},{"c":57.51,"h":57.565,"l":57.51,"n":61,"o":57.52,"t":"2026-10-14T16:45:00Z","v":2016,"vw":57.524375},{"c":57.49,"h":57.565,"l":57.45,"n":157,"o":57.52,"t":"2026-10-14T16:50:00Z","v":11702,"vw":57.506606},{"c":57.48,"h":57.51,"l":57.47,"n":63,"o":57.51,"t":"2026-10-14T16:55:00Z","v":2960,"vw":57.486191},{"c":57.51,"h":57.52,"l":57.46,"n":54,"o":57.46,"t":"2026-10-14T17:00:00Z","v":2963,"vw":57.493555},{"c":57.47,"h":57.495,"l":57.46,"n":23,"o":57.485,"t":"2026-10-14T17:05:00Z","v":913,"vw":57.475},{"c":57.495,"h":57.495,"l":57.45,"n":34,"o":57.495,"t":"2026-10-14T17:10:00Z","v":1255,"vw":57.481667},{"c":57.495,"h":57.505,"l":57.45,"n":32,"o":57.45,"t":"2026-10-14T17:15:00Z","v":1169,"vw":57.485},{"c":57.47,"h":57.51,"l":57.43,"n":70,"o":57.45,"t":"2026-10-14T17:20:00Z","v":3165,"vw":57.48075},{"c":57.46,"h":57.53,"l":57.46,"n":92,"o":57.51,"t":"2026-10-14T17:25:00Z","v":3867,"vw":57.5},{"c":57.5,"h":57.5,"l":57.445,"n":63,"o":57.46,"t":"2026-10-14T17:30:00Z","v":3458,"vw":57.463621},{"c":57.55,"h":57.58,"l":57.51,"n":93,"o":57.51,"t":"2026-10-14T17:35:00Z","v":5744,"vw":57.550355},{"c":57.575,"h":57.61,"l":57.56,"n":28,"o":57.565,"t":"2026-10-14T17:40:00Z","v":2153,"vw":57.578285},{"c":57.44,"h":57.61,"l":57.43,"n":137,"o":57.6,"t":"2026-10-14T17:45:00Z","v":6879,"vw":57.530678},{"c":57.48,"h":57.51,"l":57.43,"n":28,"o":57.43,"t":"2026-10-14T17:50:00Z","v":1220,"vw":57.472055},{"c":57.47,"h":57.47,"l":57.43,"n":39,"o":57.47,"t":"2026-10-14T17:55:00Z","v":2079,"vw":57.460118},{"c":57.43,"h":57.47,"l":57.43,"n":44,"o":57.47,"t":"2026-10-14T18:00:00Z","v":1635,"vw":57.452291},{"c":57.45,"h":57.47,"l":57.4,"n":78,"o":57.4,"t":"2026-10-14T18:05:00Z","v":6278,"vw":57.449625},{"c":57.475,"h":57.475,"l":57.455,"n":39,"o":57.455,"t":"2026-10-14T18:10:00Z","v":1753,"vw":57.461818},{"c":57.45,"h":57.475,"l":57.45,"n":33,"o":57.45,"t":"2026-10-14T18:15:00Z","v":1271,"vw":57.46294},{"c":57.46,"h":57.46,"l":57.42,"n":39,"o":57.42,"t":"2026-10-14T18:20:00Z","v":1893,"vw":57.443333},{"c":57.45,"h":57.46,"l":57.45,"n":34,"o":57.46,"t":"2026-10-14T18:25:00Z","v":1180,"vw":57.4575},{"c":57.41,"h":57.44,"l":57.4,"n":51,"o":57.43,"t":"2026-10-14T18:30:00Z","v":2459,"vw":57.418846},{"c":57.455,"h":57.455,"l":57.39,"n":69,"o":57.41,"t":"2026-10-14T18:35:00Z","v":4722,"vw":57.428103},{"c":57.445,"h":57.45,"l":57.4,"n":54,"o":57.44,"t":"2026-10-14T18:40:00Z","v":2220,"vw":57.436509},{"c":57.42,"h":57.45,"l":57.41,"n":33,"o":57.45,"t":"2026-10-14T18:45:00Z","v":1002,"vw":57.438333},{"c":57.45,"h":57.5,"l":57.42,"n":148,"o":57.48,"t":"2026-10-14T18:50:00Z","v":10119,"vw":57.466645},{"c":57.45,"h":57.45,"l":57.45,"n":4,"o":57.45,"t":"2026-10-14T18:55:00Z","v":117,"vw":57.45},{"c":57.45,"h":57.47,"l":57.42,"n":58,"o":57.43,"t":"2026-10-14T19:00:00Z","v":2793,"vw":57.443379},{"c":57.43,"h":57.455,"l":57.42,"n":91,"o":57.44,"t":"2026-10-14T19:05:00Z","v":6593,"vw":57.432502},{"c":57.44,"h":57.45,"l":57.42,"n":62,"o":57.43,"t":"2026-10-14T19:10:00Z","v":4395,"vw":57.436633},{"c":57.455,"h":57.48,"l":57.4335,"n":68,"o":57.46,"t":"2026-10-14T19:15:00Z","v":5042,"vw":57.456},{"c":57.48,"h":57.5,"l":57.47,"n":73,"o":57.47,"t":"2026-10-14T19:20:00Z","v":3399,"vw":57.483829},{"c":57.49,"h":57.5,"l":57.47,"n":92,"o":57.485,"t":"2026-10-14T19:25:00Z","v":5053,"vw":57.484324},{"c":57.56,"h":57.605,"l":57.51,"n":184,"o":57.51,"t":"2026-10-14T19:30:00Z","v":9952,"vw":57.557006},{"c":57.52,"h":57.57,"l":57.52,"n":184,"o":57.56,"t":"2026-10-14T19:35:00Z","v":10033,"vw":57.541701},{"c":57.57,"h":57.58,"l":57.51,"n":214,"o":57.515,"t":"2026-10-14T19:40:00Z","v":11510,"vw":57.538317},{"c":57.59,"h":57.62,"l":57.56,"n":315,"o":57.57,"t":"2026-10-14T19:45:00Z","v":18876,"vw":57.593988},{"c":57.59,"h":57.6025,"l":57.55,"n":228,"o":57.58,"t":"2026-10-14T19:50:00Z","v":14988,"vw":57.582184},{"c":57.57,"h":57.66,"l":57.55,"n":1004,"o":57.585,"t":"2026-10-14T19:55:00Z","v":89881,"vw":57.617257},{"c":57.58,"h":57.58,"l":57.55,"n":17,"o":57.55,"t":"2026-10-14T20:00:00Z","v":68365,"vw":57.57981},{"c":58.89,"h":59.1445,"l":57.96,"n":463,"o":58,"t":"2026-10-15T13:30:00Z","v":17734,"vw":58.354873},{"c":59.14,"h":59.14,"l":58.61,"n":355,"o":58.61,"t":"2026-10-15T13:35:00Z","v":26057,"vw":58.934086},{"c":58.955,"h":59.275,"l":58.2,"n":263,"o":59.055,"t":"2026-10-15T13:40:00Z","v":104552,"vw":58.319569},{"c":59.13,"h":59.13,"l":58.82,"n":133,"o":58.82,"t":"2026-10-15T13:45:00Z","v":6881,"vw":58.997389},{"c":59.38,"h":59.4311,"l":59.015,"n":170,"o":59.145,"t":"2026-10-15T13:50:00Z","v":8562,"vw":59.17303},{"c":59.42,"h":59.4995,"l":59.3,"n":113,"o":59.3,"t":"2026-10-15T13:55:00Z","v":5365,"vw":59.400216},{"c":59.28,"h":59.47,"l":59.28,"n":335,"o":59.36,"t":"2026-10-15T14:00:00Z","v":16239,"vw":59.376554},{"c":59.35,"h":59.43,"l":59.295,"n":201,"o":59.35,"t":"2026-10-15T14:05:00Z","v":18489,"vw":59.346489},{"c":59.475,"h":59.585,"l":59.33,"n":164,"o":59.39,"t":"2026-10-15T14:10:00Z","v":6637,"vw":59.485399},{"c":59.55,"h":59.69,"l":59.48,"n":127,"o":59.645,"t":"2026-10-15T14:15:00Z","v":4460,"vw":59.585089},{"c":59.93,"h":60.07,"l":59.553,"n":488,"o":59.6,"t":"2026-10-15T14:20:00Z","v":56103,"vw":59.87134},{"c":60.105,"h":60.1671,"l":59.97,"n":250,"o":59.97,"t":"2026-10-15T14:25:00Z","v":7737,"vw":60.085102},{"c":59.98,"h":60.19,"l":59.98,"n":227,"o":60.15,"t":"2026-10-15T14:30:00Z","v":8643,"vw":60.074556},{"c":60.47,"h":60.595,"l":59.9494,"n":328,"o":60.04,"t":"2026-10-15T14:35:00Z","v":32247,"vw":60.295615},{"c":60.45,"h":60.54,"l":60.4,"n":145,"o":60.4,"t":"2026-10-15T14:40:00Z","v":5274,"vw":60.472643},{"c":60.63,"h":60.63,"l":60.44,"n":236,"o":60.53,"t":"2026-10-15T14:45:00Z","v":24664,"vw":60.524737},{"c":60.83,"h":60.83,"l":60.61,"n":148,"o":60.78,"t":"2026-10-15T14:50:00Z","v":8969,"vw":60.754556},{"c":60.85,"h":60.87,"l":60.74,"n":128,"o":60.842,"t":"2026-10-15T14:55:00Z","v":4726,"vw":60.788641},{"c":60.84,"h":60.895,"l":60.75,"n":156,"o":60.75,"t":"2026-10-15T15:00:00Z","v":9399,"vw":60.857235},{"c":60.9,"h":60.9,"l":60.73,"n":140,"o":60.875,"t":"2026-10-15T15:05:00Z","v":7332,"vw":60.796011},{"c":60.86,"h":60.9,"l":60.8,"n":200,"o":60.84,"t":"2026-10-15T15:10:00Z","v":6042,"vw":60.870505},{"c":60.73,"h":60.85,"l":60.67,"n":123,"o":60.85,"t":"2026-10-15T15:15:00Z","v":5763,"vw":60.799913},{"c":60.79,"h":60.8,"l":60.66,"n":68,"o":60.68,"t":"2026-10-15T15:20:00Z","v":2363,"vw":60.754631},{"c":60.325,"h":60.68,"l":60.23,"n":180,"o":60.68,"t":"2026-10-15T15:25:00Z","v":8694,"vw":60.529187},{"c":60.3,"h":60.35,"l":60.25,"n":96,"o":60.29,"t":"2026-10-15T15:30:00Z","v":2696,"vw":60.295054},{"c":60.33,"h":60.495,"l":60.27,"n":149,"o":60.3,"t":"2026-10-15T15:35:00Z","v":8136,"vw":60.367909},{"c":60.48,"h":60.48,"l":60.34,"n":42,"o":60.35,"t":"2026-10-15T15:40:00Z","v":1837,"vw":60.385265},{"c":60.15,"h":60.4675,"l":60.09,"n":229,"o":60.4675,"t":"2026-10-15T15:45:00Z","v":7168,"vw":60.226797},{"c":60.26,"h":60.27,"l":60.1,"n":109,"o":60.215,"t":"2026-10-15T15:50:00Z","v":77452,"vw":60.25938},{"c":60.25,"h":60.34,"l":60.19,"n":111,"o":60.26,"t":"2026-10-15T15:55:00Z","v":7052,"vw":60.286424},{"c":60.13,"h":60.24,"l":60.11,"n":112,"o":60.23,"t":"2026-10-15T16:00:00Z","v":4581,"vw":60.165671},{"c":60.2,"h":60.2,"l":60.09,"n":51,"o":60.195,"t":"2026-10-15T16:05:00Z","v":3621,"vw":60.185862},{"c":60.2,"h":60.28,"l":60.16,"n":89,"o":60.16,"t":"2026-10-15T16:10:00Z","v":2799,"vw":60.229975},{"c":60.22,"h":60.28,"l":60.22,"n":47,"o":60.22,"t":"2026-10-15T16:15:00Z","v":2786,"vw":60.228559},{"c":60.3275,"h":60.375,"l":60.24,"n":128,"o":60.29,"t":"2026-10-15T16:20:00Z","v":6058,"vw":60.313321},{"c":60.43,"h":60.43,"l":60.3,"n":48,"o":60.3,"t":"2026-10-15T16:25:00Z","v":2743,"vw":60.362129},{"c":60.44,"h":60.48,"l":60.42,"n":122,"o":60.42,"t":"2026-10-15T16:30:00Z","v":3048,"vw":60.436435},{"c":60.46,"h":60.62,"l":60.45,"n":139,"o":60.5,"t":"2026-10-15T16:35:00Z","v":9781,"vw":60.526881},{"c":60.5,"h":60.51,"l":60.39,"n":57,"o":60.47,"t":"2026-10-15T16:40:00Z","v":3589,"vw":60.43543},{"c":60.745,"h":60.745,"l":60.55,"n":152,"o":60.56,"t":"2026-10-15T16:45:00Z","v":6464,"vw":60.624547},{"c":60.595,"h":60.6,"l":60.53,"n":123,"o":60.6,"t":"2026-10-15T16:50:00Z","v":3391,"vw":60.583084},{"c":60.48,"h":60.6,"l":60.48,"n":46,"o":60.6,"t":"2026-10-15T18:10:00Z","v":1361,"vw":60.556667},{"c":60.435,"h":60.49,"l":60.33,"n":156,"o":60.49,"t":"2026-10-15T18:15:00Z","v":5276,"vw":60.4193},{"c":60.39,"h":60.435,"l":60.36,"n":88,"o":60.435,"t":"2026-10-15T18:20:00Z","v":4302,"vw":60.403994},{"c":60.29,"h":60.43,"l":60.29,"n":104,"o":60.35,"t":"2026-10-15T18:25:00Z","v":3938,"vw":60.355167},{"c":60.395,"h":60.415,"l":60.24,"n":141,"o":60.36,"t":"2026-10-15T18:30:00Z","v":10135,"vw":60.380569},{"c":60.38,"h":60.395,"l":60.38,"n":40,"o":60.395,"t":"2026-10-15T18:35:00Z","v":1206,"vw":60.38375},{"c":60.415,"h":60.47,"l":60.33,"n":112,"o":60.38,"t":"2026-10-15T18:40:00Z","v":4899,"vw":60.403796},{"c":60.48,"h":60.48,"l":60.36,"n":60,"o":60.43,"t":"2026-10-15T18:45:00Z","v":2031,"vw":60.406087},{"c":60.515,"h":60.515,"l":60.39,"n":122,"o":60.4,"t":"2026-10-15T18:50:00Z","v":4214,"vw":60.45468},{"c":60.34,"h":60.5,"l":60.34,"n":172,"o":60.44,"t":"2026-10-15T18:55:00Z","v":6315,"vw":60.428364},{"c":60.38,"h":60.4,"l":60.25,"n":160,"o":60.315,"t":"2026-10-15T19:00:00Z","v":6848,"vw":60.346055},{"c":60.23,"h":60.395,"l":60.225,"n":82,"o":60.37,"t":"2026-10-15T19:05:00Z","v":4719,"vw":60.280567},{"c":60.38,"h":60.38,"l":60.28,"n":87,"o":60.28,"t":"2026-10-15T19:10:00Z","v":3652,"vw":60.354437},{"c":60.2804,"h":60.415,"l":60.2804,"n":84,"o":60.415,"t":"2026-10-15T19:15:00Z","v":3772,"vw":60.346346},{"c":60.39,"h":60.41,"l":60.325,"n":85,"o":60.325,"t":"2026-10-15T19:20:00Z","v":4831,"vw":60.365668},{"c":60.335,"h":60.39,"l":60.335,"n":72,"o":60.335,"t":"2026-10-15T19:25:00Z","v":3269,"vw":60.35247},{"c":60.34,"h":60.4,"l":60.28,"n":254,"o":60.335,"t":"2026-10-15T19:30:00Z","v":18357,"vw":60.352284},{"c":60.26,"h":60.34,"l":60.225,"n":181,"o":60.34,"t":"2026-10-15T19:35:00Z","v":9234,"vw":60.264789},{"c":60.36,"h":60.4,"l":60.26,"n":282,"o":60.28,"t":"2026-10-15T19:40:00Z","v":13220,"vw":60.326131},{"c":60.36,"h":60.379,"l":60.32,"n":193,"o":60.365,"t":"2026-10-15T19:45:00Z","v":12144,"vw":60.344948},{"c":60.465,"h":60.48,"l":60.32,"n":264,"o":60.345,"t":"2026-10-15T19:50:00Z","v":18349,"vw":60.415215},{"c":60.36,"h":60.49,"l":60.3,"n":911,"o":60.47,"t":"2026-10-15T19:55:00Z","v":82931,"vw":60.402839},{"c":60.35,"h":60.35,"l":60.35,"n":17,"o":60.35,"t":"2026-10-15T20:00:00Z","v":96848,"vw":60.35}],"history":[{"c":74.12,"h":75.08,"l":73.13,"n":15792,"o":74.09,"t":"2024-10-14T04:00:00Z","v":1028732,"vw":74.397379},{"c":69.6,"h":72.68,"l":69.12,"n":26262,"o":72.12,"t":"2024-10-15T04:00:00Z","v":2181197,"vw":70.172477},{"c":69.65,"h":70.6,"l":69.3411,"n":9068,"o":70.2,"t":"2024-10-16T04:00:00Z","v":691300,"vw":69.953124},{"c":68.28,"h":69.11,"l":67.73,"n":15007,"o":68.79,"t":"2024-10-17T04:00:00Z","v":1323313,"vw":68.208624},{"c":69.76,"h":71.5,"l":69.34,"n":16945,"o":70.82,"t":"2024-10-18T04:00:00Z","v":1452109,"vw":69.893291},{"c":68,"h":68.53,"l":66.69,"n":20427,"o":68.11,"t":"2024-10-21T04:00:00Z","v":1744492,"vw":67.758659},{"c":67.13,"h":67.13,"l":65.23,"n":30361,"o":66.92,"t":"2024-10-22T04:00:00Z","v":2643024,"vw":66.550513},{"c":61.48,"h":64.5,"l":60.3,"n":49392,"o":63.21,"t":"2024-10-23T04:00:00Z","v":5514389,"vw":61.738887},{"c":61.17,"h":61.78,"l":60,"n":28684,"o":60.815,"t":"2024-10-24T04:00:00Z","v":2456005,"vw":60.905666},{"c":60.75,"h":61.49,"l":60.51,"n":17639,"o":61.38,"t":"2024-10-25T04:00:00Z","v":1379877,"vw":60.844493},{"c":64.18,"h":64.4,"l":62.44,"n":20597,"o":62.94,"t":"2024-10-28T04:00:00Z","v":1814991,"vw":63.845737},{"c":62.3,"h":65,"l":62.22,"n":14364,"o":64.99,"t":"2024-10-29T04:00:00Z","v":892938,"vw":62.980694},{"c":62.99,"h":63.72,"l":61.66,"n":10447,"o":61.8,"t":"2024-10-30T04:00:00Z","v":949997,"vw":63.018935},{"c":62.6,"h":63.49,"l":62.08,"n":10415,"o":62.84,"t":"2024-10-31T04:00:00Z","v":1166658,"vw":62.588587},{"c":62.69,"h":63.35,"l":62.53,"n":11206,"o":62.77,"t":"2024-11-01T04:00:00Z","v":935559,"vw":62.790222},{"c":62.4,"h":64.71,"l":62.39,"n":11112,"o":63.54,"t":"2024-11-04T05:00:00Z","v":1288319,"vw":63.1374},{"c":61.87,"h":63.0336,"l":60.82,"n":13468,"o":62.66,"t":"2024-11-05T05:00:00Z","v":1069849,"vw":61.714512},{"c":60.06,"h":60.14,"l":56.18,"n":33973,"o":58.41,"t":"2024-11-06T05:00:00Z","v":2697956,"vw":58.91619},{"c":61.3,"h":62.31,"l":60.67,"n":15048,"o":61.92,"t":"2024-11-07T05:00:00Z","v":1208071,"vw":61.498825},{"c":60.3,"h":60.35,"l":58.52,"n":17012,"o":59,"t":"2024-11-08T05:00:00Z","v":1219041,"vw":59.467426},{"c":59.99,"h":60.29,"l":59.06,"n":12792,"o":59.65,"t":"2024-11-11T05:00:00Z","v":1121590,"vw":59.855203},{"c":58.11,"h":58.77,"l":57.59,"n":15348,"o":58.28,"t":"2024-11-12T05:00:00Z","v":1393039,"vw":58.020305},{"c":55.4,"h":58.63,"l":55.3,"n":26380,"o":58.63,"t":"2024-11-13T05:00:00Z","v":1840928,"vw":55.92296},{"c":55.05,"h":55.355,"l":54,"n":33815,"o":54,"t":"2024-11-14T05:00:00Z","v":2784328,"vw":54.699205},{"c":55.9,"h":56.01,"l":54.86,"n":16960,"o":55.05,"t":"2024-11-15T05:00:00Z","v":1176734,"vw":55.601596},{"c":55.97,"h":56.74,"l":55.77,"n":10540,"o":56.15,"t":"2024-11-18T05:00:00Z","v":1739842,"vw":56.09494},{"c":55.43,"h":55.845,"l":54.31,"n":14002,"o":54.32,"t":"2024-11-19T05:00:00Z","v":1088890,"vw":55.443746},{"c":56.72,"h":57.46,"l":55.2,"n":14492,"o":55.44,"t":"2024-11-20T05:00:00Z","v":1346805,"vw":56.811251},{"c":57.71,"h":58.28,"l":56.27,"n":19271,"o":56.7,"t":"2024-11-21T05:00:00Z","v":1449603,"vw":57.73049},{"c":57.36,"h":58.39,"l":57.1,"n":16470,"o":58.19,"t":"2024-11-22T05:00:00Z","v":1329923,"vw":57.668331},{"c":58.79,"h":60.32,"l":58.1501,"n":17739,"o":58.82,"t":"2024-11-25T05:00:00Z","v":1484426,"vw":59.196587},{"c":58.58,"h":59.01,"l":57.17,"n":13421,"o":58.79,"t":"2024-11-26T05:00:00Z","v":956259,"vw":58.351013},{"c":59.52,"h":60.09,"l":58.56,"n":10592,"o":59.87,"t":"2024-11-27T05:00:00Z","v":756485,"vw":59.201437},{"c":58.32,"h":59.36,"l":57.6,"n":8773,"o":59.27,"t":"2024-11-29T05:00:00Z","v":1026947,"vw":58.125},{"c":59.92,"h":60.255,"l":58.85,"n":12414,"o":59.12,"t":"2024-12-02T05:00:00Z","v":1053733,"vw":59.697558},{"c":63.84,"h":64.02,"l":60.3,"n":24961,"o":60.3,"t":"2024-12-03T05:00:00Z","v":2660539,"vw":63.250542},{"c":64.09,"h":64.4,"l":63.4,"n":17632,"o":63.4,"t":"2024-12-04T05:00:00Z","v":2202903,"vw":64.040021},{"c":63.3,"h":63.7691,"l":62.53,"n":14285,"o":63.09,"t":"2024-12-05T05:00:00Z","v":1943607,"vw":63.232186},{"c":62.23,"h":64.35,"l":61.79,"n":11446,"o":64.03,"t":"2024-12-06T05:00:00Z","v":2927663,"vw":62.754506},{"c":68.23,"h":68.53,"l":65.6694,"n":33014,"o":66.42,"t":"2024-12-09T05:00:00Z","v":4089619,"vw":67.388611},{"c":63.02,"h":64.78,"l":62.5255,"n":16519,"o":63.85,"t":"2024-12-10T05:00:00Z","v":2032739,"vw":63.25281},{"c":63.17,"h":63.185,"l":61.86,"n":18097,"o":62.35,"t":"2024-12-11T05:00:00Z","v":1610856,"vw":62.62716},{"c":62.53,"h":64.215,"l":62.22,"n":10374,"o":63.47,"t":"2024-12-12T05:00:00Z","v":703606,"vw":62.56123},{"c":61.03,"h":61.6,"l":59.65,"n":16829,"o":61.5,"t":"2024-12-13T05:00:00Z","v":1587693,"vw":60.591857},{"c":59.81,"h":60.29,"l":58.46,"n":13681,"o":58.69,"t":"2024-12-16T05:00:00Z","v":1795730,"vw":59.61532},{"c":59.32,"h":59.7299,"l":58.09,"n":13586,"o":59.42,"t":"2024-12-17T05:00:00Z","v":1122524,"vw":59.060296},{"c":58.81,"h":59.59,"l":58.68,"n":10384,"o":59.36,"t":"2024-12-18T05:00:00Z","v":729948,"vw":58.957758},{"c":60.04,"h":60.45,"l":59.29,"n":9411,"o":60,"t":"2024-12-19T05:00:00Z","v":636584,"vw":60.003067},{"c":61.27,"h":61.87,"l":59.97,"n":11706,"o":60.04,"t":"2024-12-20T05:00:00Z","v":2015484,"vw":61.320912},{"c":62.96,"h":63.15,"l":61.28,"n":12451,"o":61.28,"t":"2024-12-23T05:00:00Z","v":1289192,"vw":62.68662},{"c":63.88,"h":64.23,"l":62.6401,"n":8247,"o":63.18,"t":"2024-12-24T05:00:00Z","v":750014,"vw":63.847547},{"c":63.95,"h":64.36,"l":62.8,"n":7343,"o":63.27,"t":"2024-12-26T05:00:00Z","v":541623,"vw":63.839984},{"c":63.2,"h":63.6,"l":61.895,"n":13672,"o":62.82,"t":"2024-12-27T05:00:00Z","v":950532,"vw":63.10447},{"c":62.97,"h":63.36,"l":62.23,"n":8269,"o":63.14,"t":"2024-12-30T05:00:00Z","v":3519255,"vw":62.981346},{"c":64.18,"h":64.2,"l":62.785,"n":8088,"o":62.97,"t":"2024-12-31T05:00:00Z","v":631905,"vw":63.912291},{"c":61.56,"h":63.2,"l":61.16,"n":14063,"o":62.69,"t":"2025-01-02T05:00:00Z","v":1155360,"vw":61.829555},{"c":62.63,"h":62.7,"l":61.79,"n":11405,"o":62.5,"t":"2025-01-03T05:00:00Z","v":771451,"vw":62.369528},{"c":62.66,"h":63.555,"l":62.02,"n":8985,"o":63.03,"t":"2025-01-06T05:00:00Z","v":1204171,"vw":62.721111},{"c":63.47,"h":64.38,"l":62.16,"n":13958,"o":62.75,"t":"2025-01-07T05:00:00Z","v":921965,"vw":63.843877},{"c":63.77,"h":64.07,"l":62.16,"n":10298,"o":62.61,"t":"2025-01-08T05:00:00Z","v":674708,"vw":63.189924},{"c":61.59,"h":62.89,"l":61.29,"n":15940,"o":62.6,"t":"2025-01-10T05:00:00Z","v":1458819,"vw":61.882216},{"c":59.05,"h":61.71,"l":58.87,"n":20836,"o":61.55,"t":"2025-01-13T05:00:00Z","v":1793908,"vw":59.937648},{"c":59.68,"h":60.3,"l":59.05,"n":13190,"o":59.68,"t":"2025-01-14T05:00:00Z","v":1020014,"vw":59.605623},{"c":58.79,"h":60.03,"l":58.65,"n":10699,"o":59.82,"t":"2025-01-15T05:00:00Z","v":833339,"vw":59.034871},{"c":59.2,"h":59.22,"l":58.02,"n":15287,"o":58.94,"t":"2025-01-16T05:00:00Z","v":1694406,"vw":58.77761},{"c":60.84,"h":61.36,"l":57.94,"n":19035,"o":58.2,"t":"2025-01-17T05:00:00Z","v":1513015,"vw":60.676826},{"c":46.71,"h":50.63,"l":44.46,"n":109450,"o":50.07,"t":"2025-01-21T05:00:00Z","v":12336265,"vw":46.527038},{"c":46.13,"h":47.03,"l":44.52,"n":59630,"o":45.89,"t":"2025-01-22T05:00:00Z","v":5540647,"vw":46.108368},{"c":46.75,"h":48.57,"l":46.58,"n":54412,"o":47.75,"t":"2025-01-23T05:00:00Z","v":5886061,"vw":47.0008},{"c":46.72,"h":47.25,"l":46.07,"n":31830,"o":46.14,"t":"2025-01-24T05:00:00Z","v":2206232,"vw":46.683322},{"c":48.25,"h":49.2505,"l":46.9,"n":27654,"o":46.9,"t":"2025-01-27T05:00:00Z","v":2739507,"vw":48.504059},{"c":47.48,"h":48.5,"l":46.92,"n":20751,"o":48.44,"t":"2025-01-28T05:00:00Z","v":1383683,"vw":47.403379},{"c":47.3,"h":47.9,"l":46.88,"n":12356,"o":47.58,"t":"2025-01-29T05:00:00Z","v":1062325,"vw":47.300252},{"c":49.47,"h":49.7,"l":47.4,"n":21157,"o":47.53,"t":"2025-01-30T05:00:00Z","v":1328095,"vw":49.141566},{"c":48.76,"h":49.7,"l":48.68,"n":25613,"o":49.5,"t":"2025-01-31T05:00:00Z","v":1535416,"vw":49.092984},{"c":48.86,"h":49.08,"l":47.3907,"n":12327,"o":47.8,"t":"2025-02-03T05:00:00Z","v":1213333,"vw":48.721083},{"c":48.44,"h":49.6,"l":48.1187,"n":24779,"o":49.02,"t":"2025-02-04T05:00:00Z","v":1348966,"vw":48.617505},{"c":47.24,"h":48.28,"l":47.11,"n":19727,"o":47.93,"t":"2025-02-05T05:00:00Z","v":1982448,"vw":47.342611},{"c":48.3,"h":48.4275,"l":47.01,"n":21347,"o":47.99,"t":"2025-02-06T05:00:00Z","v":1562578,"vw":47.745532},{"c":48.38,"h":50.5,"l":48.26,"n":23145,"o":49.5,"t":"2025-02-07T05:00:00Z","v":1709154,"vw":49.130865},{"c":50,"h":50.43,"l":49.33,"n":27305,"o":49.8,"t":"2025-02-10T05:00:00Z","v":2284922,"vw":49.880101},{"c":54.55,"h":54.65,"l":49.6875,"n":40833,"o":50.3,"t":"2025-02-11T05:00:00Z","v":4639304,"vw":53.104723},{"c":52.27,"h":54.15,"l":52.12,"n":30692,"o":54.15,"t":"2025-02-12T05:00:00Z","v":2111959,"vw":52.912237},{"c":53.47,"h":53.49,"l":51.36,"n":28276,"o":51.48,"t":"2025-02-13T05:00:00Z","v":2342461,"vw":52.960136},{"c":55.48,"h":55.8,"l":53.83,"n":31150,"o":55.24,"t":"2025-02-14T05:00:00Z","v":2419527,"vw":54.981987},{"c":53.95,"h":55.47,"l":53.1,"n":23774,"o":55.26,"t":"2025-02-18T05:00:00Z","v":2049799,"vw":53.837541},{"c":53.69,"h":54,"l":53.05,"n":14789,"o":53.95,"t":"2025-02-19T05:00:00Z","v":1664334,"vw":53.53372},{"c":53.93,"h":54.125,"l":53.0127,"n":28422,"o":53.96,"t":"2025-02-20T05:00:00Z","v":2644393,"vw":53.619388},{"c":52.35,"h":54.095,"l":51.72,"n":22727,"o":54.095,"t":"2025-02-21T05:00:00Z","v":1891622,"vw":52.396791},{"c":48.6,"h":50.82,"l":48.32,"n":28613,"o":50.79,"t":"2025-02-24T05:00:00Z","v":2728760,"vw":48.840835},{"c":47.61,"h":49.22,"l":47.485,"n":25892,"o":49.22,"t":"2025-02-25T05:00:00Z","v":2576995,"vw":48.0016},{"c":47.29,"h":48.4421,"l":46.94,"n":26782,"o":48.35,"t":"2025-02-26T05:00:00Z","v":2724278,"vw":47.670165},{"c":46.77,"h":48.4757,"l":46.59,"n":25591,"o":47.65,"t":"2025-02-27T05:00:00Z","v":2124724,"vw":47.362344},{"c":48.08,"h":48.925,"l":46.42,"n":26229,"o":46.58,"t":"2025-02-28T05:00:00Z","v":2363014,"vw":48.116429},{"c":45.78,"h":47.645,"l":45.52,"n":20494,"o":46.93,"t":"2025-03-03T05:00:00Z","v":1387353,"vw":46.460377},{"c":46.03,"h":46.78,"l":45.22,"n":16450,"o":45.85,"t":"2025-03-04T05:00:00Z","v":1041735,"vw":46.179441},{"c":48.96,"h":49.12,"l":46.5789,"n":15855,"o":46.83,"t":"2025-03-05T05:00:00Z","v":1221685,"vw":48.497977},{"c":48.59,"h":49.795,"l":48.5,"n":18500,"o":49.35,"t":"2025-03-06T05:00:00Z","v":1405423,"vw":48.848278},{"c":49.22,"h":50.02,"l":48.89,"n":11662,"o":49.37,"t":"2025-03-07T05:00:00Z","v":743259,"vw":49.374429},{"c":48.22,"h":49.28,"l":47.74,"n":11010,"o":49.28,"t":"2025-03-10T04:00:00Z","v":799786,"vw":48.426261},{"c":49.01,"h":49.34,"l":48.04,"n":14822,"o":48.71,"t":"2025-03-11T04:00:00Z","v":1763179,"vw":48.683531},{"c":47.23,"h":48.395,"l":46.79,"n":14394,"o":48.04,"t":"2025-03-12T04:00:00Z","v":1069478,"vw":47.237635},{"c":48.04,"h":48.5,"l":47.1343,"n":7295,"o":47.24,"t":"2025-03-13T04:00:00Z","v":544843,"vw":47.930182},{"c":50.72,"h":51.66,"l":50.35,"n":19099,"o":51.14,"t":"2025-03-14T04:00:00Z","v":1265918,"vw":50.884531},{"c":50.8,"h":51.23,"l":49.77,"n":14976,"o":50.57,"t":"2025-03-17T04:00:00Z","v":1032453,"vw":50.664005},{"c":52.56,"h":53.35,"l":52.2,"n":17312,"o":52.48,"t":"2025-03-18T04:00:00Z","v":1363270,"vw":52.639214},{"c":52.66,"h":53.06,"l":52.26,"n":11446,"o":52.34,"t":"2025-03-19T04:00:00Z","v":1028975,"vw":52.757252},{"c":51.92,"h":52.82,"l":51.3862,"n":12416,"o":51.9,"t":"2025-03-20T04:00:00Z","v":780428,"vw":52.140475},{"c":50.2,"h":51.49,"l":49.97,"n":10679,"o":51.12,"t":"2025-03-21T04:00:00Z","v":738776,"vw":50.259473},{"c":47.56,"h":47.565,"l":45.9,"n":27217,"o":47.18,"t":"2025-03-24T04:00:00Z","v":2263648,"vw":47.117082},{"c":46.47,"h":47.2,"l":46.07,"n":19948,"o":47.04,"t":"2025-03-25T04:00:00Z","v":1659697,"vw":46.455615},{"c":47.31,"h":47.53,"l":46.56,"n":10861,"o":46.75,"t":"2025-03-26T04:00:00Z","v":914752,"vw":47.079542},{"c":47.59,"h":48.59,"l":46.61,"n":13579,"o":46.61,"t":"2025-03-27T04:00:00Z","v":1589769,"vw":47.688156},{"c":46.96,"h":47.77,"l":46.32,"n":11938,"o":47.77,"t":"2025-03-28T04:00:00Z","v":860128,"vw":46.857502},{"c":47.81,"h":48.36,"l":46.28,"n":19285,"o":46.61,"t":"2025-03-31T04:00:00Z","v":1451941,"vw":47.769561},{"c":47.94,"h":48.58,"l":47.62,"n":9442,"o":48,"t":"2025-04-01T04:00:00Z","v":640546,"vw":47.991399},{"c":48.59,"h":48.68,"l":46.82,"n":14234,"o":47.74,"t":"2025-04-02T04:00:00Z","v":1017478,"vw":48.036511},{"c":47.79,"h":47.87,"l":46.15,"n":19020,"o":47.02,"t":"2025-04-03T04:00:00Z","v":1355654,"vw":47.358256},{"c":44.62,"h":45.8,"l":43.335,"n":32815,"o":43.96,"t":"2025-04-04T04:00:00Z","v":3815698,"vw":44.203091},{"c":42.58,"h":45.23,"l":41.5,"n":29765,"o":41.98,"t":"2025-04-07T04:00:00Z","v":2152906,"vw":43.016604},{"c":41.22,"h":44,"l":40.66,"n":18396,"o":43.86,"t":"2025-04-08T04:00:00Z","v":1170217,"vw":41.966064},{"c":42.93,"h":43.3,"l":40.71,"n":26019,"o":41.47,"t":"2025-04-09T04:00:00Z","v":2026912,"vw":42.157612},{"c":42.57,"h":43.72,"l":42,"n":16676,"o":42.78,"t":"2025-04-10T04:00:00Z","v":1862282,"vw":42.918873},{"c":43.03,"h":44,"l":41.89,"n":17755,"o":42.91,"t":"2025-04-11T04:00:00Z","v":2567242,"vw":42.666616},{"c":44.09,"h":46.06,"l":43.72,"n":14760,"o":44.13,"t":"2025-04-14T04:00:00Z","v":1513637,"vw":44.451805},{"c":45.5,"h":46,"l":44.675,"n":17426,"o":45.1,"t":"2025-04-15T04:00:00Z","v":1460720,"vw":45.509646},{"c":44.19,"h":44.91,"l":43.495,"n":15084,"o":44.2,"t":"2025-04-16T04:00:00Z","v":1414162,"vw":44.357432},{"c":44.82,"h":45.79,"l":44.55,"n":9798,"o":44.99,"t":"2025-04-17T04:00:00Z","v":779475,"vw":44.867501},{"c":44.47,"h":45.05,"l":43.51,"n":15353,"o":44.2,"t":"2025-04-21T04:00:00Z","v":1434815,"vw":44.37054},{"c":44.39,"h":44.74,"l":43.62,"n":21377,"o":43.62,"t":"2025-04-22T04:00:00Z","v":1885655,"vw":44.245425},{"c":44.09,"h":47.74,"l":43.05,"n":42761,"o":43.375,"t":"2025-04-23T04:00:00Z","v":4994997,"vw":44.700075},{"c":46.12,"h":47.58,"l":45.94,"n":28995,"o":46.05,"t":"2025-04-24T04:00:00Z","v":3253916,"vw":46.606418},{"c":46.8,"h":47.25,"l":45.68,"n":13927,"o":46.58,"t":"2025-04-25T04:00:00Z","v":1497688,"vw":46.613065},{"c":46.97,"h":47.47,"l":46.29,"n":9722,"o":47.23,"t":"2025-04-28T04:00:00Z","v":675657,"vw":46.982042},{"c":48.88,"h":49.44,"l":48.28,"n":11368,"o":48.69,"t":"2025-04-29T04:00:00Z","v":1005038,"vw":48.773941},{"c":48.85,"h":49.27,"l":48.31,"n":11919,"o":48.76,"t":"2025-04-30T04:00:00Z","v":980329,"vw":48.850335},{"c":48.88,"h":49.23,"l":48.58,"n":5376,"o":49.12,"t":"2025-05-01T04:00:00Z","v":325200,"vw":48.900784},{"c":49.68,"h":50.4,"l":49.11,"n":12385,"o":49.5,"t":"2025-05-02T04:00:00Z","v":782089,"vw":49.729174},{"c":49.92,"h":50.07,"l":48.87,"n":7004,"o":49.2,"t":"2025-05-05T04:00:00Z","v":826358,"vw":49.693535},{"c":48.36,"h":49.575,"l":48.28,"n":9595,"o":48.97,"t":"2025-05-06T04:00:00Z","v":824932,"vw":48.588007},{"c":47.71,"h":48.38,"l":47.47,"n":6458,"o":48.33,"t":"2025-05-07T04:00:00Z","v":435760,"vw":47.772241},{"c":46.59,"h":47.4,"l":46.06,"n":12647,"o":47.37,"t":"2025-05-08T04:00:00Z","v":912733,"vw":46.631217},{"c":47.29,"h":47.625,"l":46.41,"n":8161,"o":47.5,"t":"2025-05-09T04:00:00Z","v":653215,"vw":47.307956},{"c":49.41,"h":49.72,"l":48.35,"n":11484,"o":48.43,"t":"2025-05-12T04:00:00Z","v":675477,"vw":49.275012},{"c":48.94,"h":49.74,"l":48.65,"n":10235,"o":49.52,"t":"2025-05-13T04:00:00Z","v":522700,"vw":49.220307},{"c":50.14,"h":50.2,"l":49.06,"n":8821,"o":49.06,"t":"2025-05-14T04:00:00Z","v":490865,"vw":49.868791},{"c":48.83,"h":49.59,"l":48.31,"n":13527,"o":49.58,"t":"2025-05-15T04:00:00Z","v":511867,"vw":48.821009},{"c":48.62,"h":49.19,"l":48.56,"n":6511,"o":48.69,"t":"2025-05-16T04:00:00Z","v":351433,"vw":48.723973},{"c":48.22,"h":48.35,"l":47.33,"n":8277,"o":48.04,"t":"2025-05-19T04:00:00Z","v":512206,"vw":48.048875},{"c":48.23,"h":48.38,"l":47.34,"n":7232,"o":47.96,"t":"2025-05-20T04:00:00Z","v":978020,"vw":48.17241},{"c":47.51,"h":48.08,"l":47.38,"n":7959,"o":47.66,"t":"2025-05-21T04:00:00Z","v":935824,"vw":47.594155},{"c":46.96,"h":47.07,"l":46.32,"n":11097,"o":46.35,"t":"2025-05-22T04:00:00Z","v":932036,"vw":46.825954},{"c":46.45,"h":46.595,"l":45.74,"n":8723,"o":46,"t":"2025-05-23T04:00:00Z","v":562220,"vw":46.44011},{"c":47.06,"h":47.77,"l":46.96,"n":14114,"o":47.07,"t":"2025-05-27T04:00:00Z","v":1361619,"vw":47.198367},{"c":47.36,"h":47.57,"l":46.64,"n":7814,"o":46.76,"t":"2025-05-28T04:00:00Z","v":458413,"vw":47.364094},{"c":49.07,"h":49.72,"l":48.71,"n":9718,"o":49,"t":"2025-05-29T04:00:00Z","v":1200349,"vw":49.09496},{"c":47.36,"h":47.99,"l":46.85,"n":17050,"o":47.49,"t":"2025-05-30T04:00:00Z","v":1246340,"vw":47.496188},{"c":45.64,"h":46.6,"l":45.55,"n":13537,"o":46.27,"t":"2025-06-02T04:00:00Z","v":1074801,"vw":45.87082},{"c":45.91,"h":45.93,"l":44.9,"n":12293,"o":45.4,"t":"2025-06-03T04:00:00Z","v":1588669,"vw":45.588262},{"c":46.22,"h":47.355,"l":45.44,"n":11809,"o":45.52,"t":"2025-06-04T04:00:00Z","v":1337487,"vw":46.363683},{"c":47.98,"h":49.21,"l":46.8,"n":11787,"o":47.2,"t":"2025-06-05T04:00:00Z","v":858483,"vw":48.085652},{"c":46.87,"h":47.54,"l":46.335,"n":9112,"o":47.48,"t":"2025-06-06T04:00:00Z","v":497481,"vw":46.815252},{"c":47.39,"h":47.82,"l":47.04,"n":7723,"o":47.52,"t":"2025-06-09T04:00:00Z","v":848163,"vw":47.474356},{"c":48.62,"h":48.745,"l":48.04,"n":7001,"o":48.41,"t":"2025-06-10T04:00:00Z","v":948781,"vw":48.535989},{"c":48.08,"h":49.025,"l":47.86,"n":9573,"o":48.85,"t":"2025-06-11T04:00:00Z","v":770002,"vw":48.174715},{"c":47.62,"h":47.83,"l":47.18,"n":10316,"o":47.59,"t":"2025-06-12T04:00:00Z","v":667553,"vw":47.53254},{"c":46.51,"h":47.29,"l":46.24,"n":8607,"o":47.29,"t":"2025-06-13T04:00:00Z","v":742666,"vw":46.519715},{"c":47.74,"h":48.0425,"l":47.18,"n":9894,"o":47.21,"t":"2025-06-16T04:00:00Z","v":1150149,"vw":47.721985},{"c":47.4,"h":47.84,"l":47.05,"n":7709,"o":47.7,"t":"2025-06-17T04:00:00Z","v":338904,"vw":47.396757},{"c":46.95,"h":47.27,"l":46.71,"n":6255,"o":47.01,"t":"2025-06-18T04:00:00Z","v":497694,"vw":46.991757},{"c":46.61,"h":47.3,"l":46.58,"n":5799,"o":47.3,"t":"2025-06-20T04:00:00Z","v":445360,"vw":46.75501},{"c":49.05,"h":49.46,"l":46.26,"n":19718,"o":47.13,"t":"2025-06-23T04:00:00Z","v":1397784,"vw":48.39077},{"c":55.5,"h":56.05,"l":51.98,"n":40227,"o":51.98,"t":"2025-06-24T04:00:00Z","v":3995544,"vw":54.867156},{"c":54.62,"h":55.64,"l":54.2,"n":16066,"o":55.59,"t":"2025-06-25T04:00:00Z","v":1393631,"vw":54.663014},{"c":54.48,"h":55.41,"l":53.94,"n":12258,"o":54.3,"t":"2025-06-26T04:00:00Z","v":1159288,"vw":54.394722},{"c":54.14,"h":54.8,"l":53.5991,"n":14476,"o":54.8,"t":"2025-06-27T04:00:00Z","v":1082559,"vw":54.051492},{"c":53.95,"h":54,"l":53.14,"n":9272,"o":53.65,"t":"2025-06-30T04:00:00Z","v":658309,"vw":53.833442},{"c":53.6,"h":54.35,"l":53.3996,"n":6871,"o":54.3,"t":"2025-07-01T04:00:00Z","v":427522,"vw":53.713812},{"c":51.52,"h":53.51,"l":51.43,"n":23137,"o":53.51,"t":"2025-07-02T04:00:00Z","v":1357694,"vw":52.047969},{"c":51.48,"h":51.7305,"l":50.945,"n":8410,"o":51.51,"t":"2025-07-03T04:00:00Z","v":486427,"vw":51.284522},{"c":50.68,"h":51.77,"l":50.445,"n":8241,"o":50.76,"t":"2025-07-07T04:00:00Z","v":580083,"vw":50.932648},{"c":51.73,"h":53.95,"l":51.58,"n":18829,"o":52.43,"t":"2025-07-08T04:00:00Z","v":1350805,"vw":52.119893},{"c":52.53,"h":53.41,"l":52.08,"n":13445,"o":53.23,"t":"2025-07-09T04:00:00Z","v":926287,"vw":52.476771},{"c":52.92,"h":54.3,"l":52.38,"n":10773,"o":53.2,"t":"2025-07-10T04:00:00Z","v":775597,"vw":53.165555},{"c":52.35,"h":53.5,"l":51.85,"n":8307,"o":52.41,"t":"2025-07-11T04:00:00Z","v":752586,"vw":52.238698},{"c":50.97,"h":52.46,"l":50.46,"n":17406,"o":52.2,"t":"2025-07-14T04:00:00Z","v":2259306,"vw":50.98128},{"c":51.09,"h":51.97,"l":50.765,"n":14680,"o":51.32,"t":"2025-07-15T04:00:00Z","v":1435180,"vw":51.162357},{"c":50.12,"h":51.13,"l":49.93,"n":17367,"o":51.04,"t":"2025-07-16T04:00:00Z","v":1281695,"vw":50.232525},{"c":50.16,"h":50.52,"l":49.99,"n":12364,"o":50,"t":"2025-07-17T04:00:00Z","v":875285,"vw":50.183198},{"c":50.02,"h":51.07,"l":49.92,"n":21053,"o":51,"t":"2025-07-18T04:00:00Z","v":1788543,"vw":50.301736},{"c":46.73,"h":49.39,"l":46.485,"n":33424,"o":48.75,"t":"2025-07-21T04:00:00Z","v":3057605,"vw":47.294885},{"c":47.59,"h":47.99,"l":46.055,"n":20634,"o":46.69,"t":"2025-07-22T04:00:00Z","v":1920144,"vw":47.401425},{"c":47.62,"h":48.6,"l":47.17,"n":25128,"o":48,"t":"2025-07-23T04:00:00Z","v":1791247,"vw":47.554622},{"c":45.52,"h":47.04,"l":45.2,"n":21579,"o":46.96,"t":"2025-07-24T04:00:00Z","v":1470506,"vw":45.597994},{"c":46.68,"h":46.74,"l":45.57,"n":17802,"o":45.69,"t":"2025-07-25T04:00:00Z","v":1134713,"vw":46.428991},{"c":47.31,"h":47.64,"l":46.73,"n":19131,"o":47.12,"t":"2025-07-28T04:00:00Z","v":1542891,"vw":47.199589},{"c":46.75,"h":47.8,"l":46.51,"n":17302,"o":47.55,"t":"2025-07-29T04:00:00Z","v":2171588,"vw":46.830447},{"c":44.37,"h":46.4,"l":41.62,"n":59918,"o":41.945,"t":"2025-07-30T04:00:00Z","v":5604499,"vw":44.304768},{"c":44.11,"h":45.28,"l":44.03,"n":32832,"o":44.39,"t":"2025-07-31T04:00:00Z","v":4511689,"vw":44.412771},{"c":44.65,"h":44.66,"l":43.27,"n":22157,"o":43.66,"t":"2025-08-01T04:00:00Z","v":1671413,"vw":44.22653},{"c":46.25,"h":46.675,"l":45.61,"n":17229,"o":46.02,"t":"2025-08-04T04:00:00Z","v":1345246,"vw":46.205641},{"c":46.62,"h":46.9,"l":45.81,"n":13680,"o":45.99,"t":"2025-08-05T04:00:00Z","v":928139,"vw":46.458849},{"c":46.2,"h":46.6,"l":45.2108,"n":12286,"o":45.48,"t":"2025-08-06T04:00:00Z","v":874533,"vw":46.160722},{"c":45.88,"h":46.41,"l":45.79,"n":11596,"o":46.15,"t":"2025-08-07T04:00:00Z","v":1952560,"vw":45.973533},{"c":45.58,"h":45.94,"l":45.14,"n":13166,"o":45.46,"t":"2025-08-08T04:00:00Z","v":1179905,"vw":45.551987},{"c":45.6,"h":46.32,"l":45.33,"n":8907,"o":45.99,"t":"2025-08-11T04:00:00Z","v":675317,"vw":45.78543},{"c":46.29,"h":46.36,"l":45.51,"n":6182,"o":45.56,"t":"2025-08-12T04:00:00Z","v":361447,"vw":45.996499},{"c":46.79,"h":47.065,"l":46.14,"n":10025,"o":46.5,"t":"2025-08-13T04:00:00Z","v":688382,"vw":46.659919},{"c":48.06,"h":48.23,"l":46.05,"n":19352,"o":46.11,"t":"2025-08-14T04:00:00Z","v":1485330,"vw":47.858821},{"c":48.4,"h":49.175,"l":47.98,"n":14768,"o":48.98,"t":"2025-08-15T04:00:00Z","v":1337059,"vw":48.59093},{"c":48.31,"h":48.68,"l":47.92,"n":8331,"o":48.4,"t":"2025-08-18T04:00:00Z","v":650044,"vw":48.418019},{"c":46.96,"h":47.74,"l":46.67,"n":7178,"o":47.59,"t":"2025-08-19T04:00:00Z","v":896482,"vw":47.068443},{"c":46.94,"h":47.145,"l":46.6,"n":4721,"o":46.94,"t":"2025-08-20T04:00:00Z","v":226212,"vw":46.882195},{"c":47.31,"h":47.35,"l":46.62,"n":8249,"o":46.62,"t":"2025-08-21T04:00:00Z","v":436757,"vw":47.168855},{"c":47.63,"h":48.08,"l":46.704,"n":12705,"o":47.42,"t":"2025-08-22T04:00:00Z","v":860778,"vw":47.64447},{"c":47.45,"h":48.28,"l":47.44,"n":7551,"o":48,"t":"2025-08-25T04:00:00Z","v":445186,"vw":47.890979},{"c":46.71,"h":47.215,"l":46.23,"n":10219,"o":47,"t":"2025-08-26T04:00:00Z","v":608161,"vw":46.608024},{"c":46.88,"h":46.95,"l":45.9104,"n":8593,"o":46.2,"t":"2025-08-27T04:00:00Z","v":400048,"vw":46.701543},{"c":47.15,"h":47.76,"l":46.52,"n":10577,"o":46.88,"t":"2025-08-28T04:00:00Z","v":1126324,"vw":47.157529},{"c":47.98,"h":48.41,"l":47,"n":14481,"o":47.23,"t":"2025-08-29T04:00:00Z","v":1077922,"vw":48.013476},{"c":49.13,"h":49.5,"l":47.52,"n":9240,"o":48.09,"t":"2025-09-02T04:00:00Z","v":568835,"vw":49.026575},{"c":48.81,"h":49.265,"l":48.644,"n":8017,"o":48.79,"t":"2025-09-03T04:00:00Z","v":360923,"vw":48.862351},{"c":48.78,"h":49.13,"l":48.13,"n":9625,"o":48.59,"t":"2025-09-04T04:00:00Z","v":552794,"vw":48.72506},{"c":48.82,"h":49.25,"l":48.49,"n":8003,"o":48.62,"t":"2025-09-05T04:00:00Z","v":678300,"vw":48.790452},{"c":50.1,"h":50.22,"l":48.71,"n":9974,"o":49.07,"t":"2025-09-08T04:00:00Z","v":654297,"vw":49.763294},{"c":52.05,"h":52.16,"l":51.27,"n":22397,"o":51.59,"t":"2025-09-09T04:00:00Z","v":1525176,"vw":51.945157},{"c":55.29,"h":55.34,"l":52.9666,"n":21068,"o":53.17,"t":"2025-09-10T04:00:00Z","v":1706812,"vw":54.157468},{"c":54.6,"h":55.26,"l":54.3101,"n":26253,"o":54.8,"t":"2025-09-11T04:00:00Z","v":2022559,"vw":54.74637},{"c":53.74,"h":54.29,"l":53.01,"n":14714,"o":53.38,"t":"2025-09-12T04:00:00Z","v":1075286,"vw":53.552166},{"c":52.75,"h":54.07,"l":52.675,"n":9231,"o":54.04,"t":"2025-09-15T04:00:00Z","v":476828,"vw":53.054927},{"c":52.83,"h":53.11,"l":52.37,"n":14133,"o":52.87,"t":"2025-09-16T04:00:00Z","v":850742,"vw":52.763834},{"c":54.36,"h":54.695,"l":53.69,"n":15642,"o":53.69,"t":"2025-09-17T04:00:00Z","v":1626232,"vw":54.290981},{"c":52.52,"h":53.32,"l":52.47,"n":10790,"o":52.95,"t":"2025-09-18T04:00:00Z","v":1128933,"vw":52.600797},{"c":51.87,"h":52.875,"l":51.86,"n":11935,"o":52.59,"t":"2025-09-19T04:00:00Z","v":1161612,"vw":52.096105},{"c":52.79,"h":53.29,"l":51.485,"n":16437,"o":51.55,"t":"2025-09-22T04:00:00Z","v":1163467,"vw":52.74122},{"c":50.88,"h":52.45,"l":50.6,"n":12973,"o":52.45,"t":"2025-09-23T04:00:00Z","v":644001,"vw":51.159396},{"c":50.98,"h":51.3,"l":50.42,"n":11612,"o":51.13,"t":"2025-09-24T04:00:00Z","v":541813,"vw":50.768575},{"c":50.76,"h":51.235,"l":50.02,"n":12288,"o":50.59,"t":"2025-09-25T04:00:00Z","v":1177157,"vw":50.785172},{"c":51.35,"h":51.35,"l":50.13,"n":9839,"o":50.6,"t":"2025-09-26T04:00:00Z","v":569929,"vw":50.960235},{"c":53.6,"h":55.905,"l":53.51,"n":20625,"o":54.52,"t":"2025-09-29T04:00:00Z","v":1303172,"vw":54.320151},{"c":53.07,"h":54.38,"l":52.89,"n":10611,"o":54.04,"t":"2025-09-30T04:00:00Z","v":655073,"vw":53.380804},{"c":53.25,"h":53.54,"l":52.535,"n":8324,"o":53.46,"t":"2025-10-01T04:00:00Z","v":454914,"vw":53.070844},{"c":53.47,"h":54.645,"l":52.81,"n":9385,"o":54.13,"t":"2025-10-02T04:00:00Z","v":525246,"vw":53.632582},{"c":52.39,"h":53.54,"l":52.08,"n":10918,"o":53.4,"t":"2025-10-03T04:00:00Z","v":636474,"vw":52.434219},{"c":52.75,"h":52.97,"l":52.23,"n":10213,"o":52.37,"t":"2025-10-06T04:00:00Z","v":939781,"vw":52.690316},{"c":51.82,"h":53,"l":51.74,"n":8887,"o":53,"t":"2025-10-07T04:00:00Z","v":513866,"vw":52.091904},{"c":53.39,"h":53.41,"l":52.385,"n":11377,"o":52.45,"t":"2025-10-08T04:00:00Z","v":652734,"vw":53.043547},{"c":53.52,"h":53.69,"l":52.62,"n":20649,"o":53.5,"t":"2025-10-09T04:00:00Z","v":588806,"vw":53.116091},{"c":51.43,"h":53.85,"l":50.88,"n":33064,"o":53.6,"t":"2025-10-10T04:00:00Z","v":2924222,"vw":51.787734},{"c":52.69,"h":52.8389,"l":51.12,"n":18401,"o":51.24,"t":"2025-10-13T04:00:00Z","v":1068089,"vw":52.235863},{"c":52.88,"h":53.26,"l":51.32,"n":13414,"o":51.93,"t":"2025-10-14T04:00:00Z","v":841996,"vw":52.689162},{"c":58.43,"h":58.69,"l":54.44,"n":27919,"o":54.53,"t":"2025-10-15T04:00:00Z","v":2570625,"vw":57.502207},{"c":55.45,"h":58.015,"l":55.38,"n":20936,"o":57.95,"t":"2025-10-16T04:00:00Z","v":1216301,"vw":56.228435},{"c":56.83,"h":57.0384,"l":55.14,"n":18226,"o":55.57,"t":"2025-10-17T04:00:00Z","v":2001130,"vw":56.605823},{"c":58,"h":58.1,"l":56.34,"n":11618,"o":56.55,"t":"2025-10-20T04:00:00Z","v":824775,"vw":57.759298},{"c":60.71,"h":61.21,"l":58.22,"n":20207,"o":58.64,"t":"2025-10-21T04:00:00Z","v":1543832,"vw":60.32435},{"c":60.16,"h":60.315,"l":59.2849,"n":17683,"o":59.29,"t":"2025-10-22T04:00:00Z","v":1002804,"vw":59.910048},{"c":60.17,"h":60.66,"l":59.6,"n":9821,"o":59.94,"t":"2025-10-23T04:00:00Z","v":634404,"vw":60.11106},{"c":60.1,"h":60.41,"l":59.69,"n":9213,"o":60.25,"t":"2025-10-24T04:00:00Z","v":451953,"vw":60.131474},{"c":60.59,"h":61.56,"l":59.31,"n":19476,"o":61.18,"t":"2025-10-27T04:00:00Z","v":1439719,"vw":60.207954},{"c":58.56,"h":59.12,"l":55,"n":22525,"o":58.005,"t":"2025-10-28T04:00:00Z","v":1895378,"vw":57.954547},{"c":57.8,"h":59.53,"l":57.53,"n":17951,"o":59.53,"t":"2025-10-29T04:00:00Z","v":1559118,"vw":57.940406},{"c":60.06,"h":60.33,"l":57.63,"n":25500,"o":57.91,"t":"2025-10-30T04:00:00Z","v":2107256,"vw":59.112548},{"c":59.57,"h":60.03,"l":58.45,"n":17521,"o":59.95,"t":"2025-10-31T04:00:00Z","v":1245801,"vw":59.245158},{"c":59.01,"h":59.095,"l":57.5,"n":11105,"o":58.77,"t":"2025-11-03T05:00:00Z","v":721750,"vw":58.801381},{"c":57.78,"h":58.2,"l":57.06,"n":18052,"o":58.11,"t":"2025-11-04T05:00:00Z","v":1739058,"vw":57.619553},{"c":55.85,"h":57.07,"l":55.71,"n":14636,"o":57.07,"t":"2025-11-05T05:00:00Z","v":1067410,"vw":56.001675},{"c":55.25,"h":56.43,"l":55.13,"n":10771,"o":56.14,"t":"2025-11-06T05:00:00Z","v":780432,"vw":55.559916},{"c":54.45,"h":54.49,"l":52.79,"n":15649,"o":53.99,"t":"2025-11-07T05:00:00Z","v":1291432,"vw":53.719305},{"c":55.17,"h":55.76,"l":54.85,"n":9044,"o":55.25,"t":"2025-11-10T05:00:00Z","v":639799,"vw":55.330316},{"c":55.53,"h":56.02,"l":55.335,"n":10569,"o":55.52,"t":"2025-11-11T05:00:00Z","v":622329,"vw":55.754867},{"c":54.91,"h":55.535,"l":54.59,"n":8145,"o":55.48,"t":"2025-11-12T05:00:00Z","v":449080,"vw":54.873047},{"c":54.14,"h":55.12,"l":53.965,"n":10832,"o":54.44,"t":"2025-11-13T05:00:00Z","v":794226,"vw":54.325081},{"c":53.27,"h":54.03,"l":53.01,"n":8668,"o":53.42,"t":"2025-11-14T05:00:00Z","v":933908,"vw":53.462102},{"c":52.61,"h":53.31,"l":52.19,"n":16411,"o":53.31,"t":"2025-11-17T05:00:00Z","v":2697997,"vw":52.529675},{"c":53.44,"h":53.68,"l":51.5,"n":12499,"o":51.53,"t":"2025-11-18T05:00:00Z","v":624195,"vw":53.050478},{"c":53.29,"h":53.43,"l":52.5,"n":9539,"o":52.93,"t":"2025-11-19T05:00:00Z","v":435164,"vw":53.143942},{"c":51.18,"h":52.79,"l":51.18,"n":18496,"o":52.79,"t":"2025-11-20T05:00:00Z","v":1343904,"vw":51.891309},{"c":51.65,"h":51.86,"l":50.15,"n":11770,"o":50.38,"t":"2025-11-21T05:00:00Z","v":683099,"vw":51.309929},{"c":50.8,"h":51.352,"l":50.61,"n":11030,"o":51.35,"t":"2025-11-24T05:00:00Z","v":726701,"vw":50.880925},{"c":50.66,"h":51.06,"l":50.3001,"n":12716,"o":50.81,"t":"2025-11-25T05:00:00Z","v":1337469,"vw":50.604696},{"c":50.86,"h":51.8,"l":50.53,"n":9614,"o":50.53,"t":"2025-11-26T05:00:00Z","v":853612,"vw":51.277741},{"c":51.14,"h":51.63,"l":50.79,"n":10083,"o":51.35,"t":"2025-11-28T05:00:00Z","v":685986,"vw":51.301534},{"c":52.71,"h":54.31,"l":52.68,"n":16597,"o":53.25,"t":"2025-12-01T05:00:00Z","v":1842231,"vw":52.994674},{"c":52.87,"h":52.94,"l":52.03,"n":6112,"o":52.51,"t":"2025-12-02T05:00:00Z","v":369643,"vw":52.736391},{"c":51.11,"h":52.2,"l":50.95,"n":8300,"o":52.03,"t":"2025-12-03T05:00:00Z","v":474932,"vw":51.26375},{"c":51.27,"h":51.45,"l":50.98,"n":6299,"o":51.42,"t":"2025-12-04T05:00:00Z","v":619841,"vw":51.244483},{"c":52.63,"h":53.27,"l":52.475,"n":11567,"o":52.8,"t":"2025-12-05T05:00:00Z","v":1440942,"vw":52.723554},{"c":53.91,"h":53.91,"l":52.48,"n":15827,"o":52.73,"t":"2025-12-08T05:00:00Z","v":1253200,"vw":53.483254},{"c":53.32,"h":53.6653,"l":52.9,"n":11764,"o":53.6,"t":"2025-12-09T05:00:00Z","v":1069110,"vw":53.234353},{"c":53.67,"h":54.04,"l":53.04,"n":12279,"o":53.5,"t":"2025-12-10T05:00:00Z","v":854509,"vw":53.563397},{"c":52.78,"h":53.95,"l":52.74,"n":10064,"o":53.93,"t":"2025-12-11T05:00:00Z","v":664443,"vw":53.173367},{"c":53.9,"h":54.98,"l":53.66,"n":7955,"o":53.85,"t":"2025-12-12T05:00:00Z","v":550759,"vw":54.182199},{"c":55.12,"h":55.77,"l":54.58,"n":12470,"o":55,"t":"2025-12-15T05:00:00Z","v":762627,"vw":55.101331},{"c":54.77,"h":54.85,"l":53.12,"n":10706,"o":53.66,"t":"2025-12-16T05:00:00Z","v":737368,"vw":54.269912},{"c":55.17,"h":56.26,"l":54.9,"n":12797,"o":55.1,"t":"2025-12-17T05:00:00Z","v":938007,"vw":55.348483},{"c":55.35,"h":56.1,"l":55.11,"n":9781,"o":55.39,"t":"2025-12-18T05:00:00Z","v":592936,"vw":55.369855},{"c":55.48,"h":55.92,"l":55.1,"n":6909,"o":55.45,"t":"2025-12-19T05:00:00Z","v":360380,"vw":55.549525},{"c":55.85,"h":56.09,"l":55.24,"n":6875,"o":55.47,"t":"2025-12-22T05:00:00Z","v":572111,"vw":55.850931},{"c":56.04,"h":56.08,"l":55.41,"n":8216,"o":55.81,"t":"2025-12-23T05:00:00Z","v":747772,"vw":55.773753},{"c":55.95,"h":56.465,"l":55.28,"n":5086,"o":56.3,"t":"2025-12-24T05:00:00Z","v":327842,"vw":55.936323},{"c":55.73,"h":55.98,"l":55.28,"n":5404,"o":55.97,"t":"2025-12-26T05:00:00Z","v":262757,"vw":55.74005},{"c":55.39,"h":55.48,"l":54.15,"n":7749,"o":55.22,"t":"2025-12-29T05:00:00Z","v":411745,"vw":55.208504},{"c":55.6,"h":56.29,"l":55.48,"n":7731,"o":55.71,"t":"2025-12-30T05:00:00Z","v":608645,"vw":55.740029},{"c":55.03,"h":55.4,"l":54.43,"n":6058,"o":55,"t":"2025-12-31T05:00:00Z","v":476378,"vw":54.919208},{"c":57.83,"h":58.39,"l":57.17,"n":8553,"o":57.5,"t":"2026-01-02T05:00:00Z","v":474617,"vw":57.917146},{"c":57.1,"h":57.245,"l":55.85,"n":8903,"o":56.67,"t":"2026-01-05T05:00:00Z","v":650152,"vw":56.762081},{"c":56.72,"h":58.16,"l":56.6,"n":13276,"o":57.27,"t":"2026-01-06T05:00:00Z","v":944860,"vw":57.18468},{"c":56.83,"h":57.21,"l":56.1,"n":7578,"o":56.51,"t":"2026-01-07T05:00:00Z","v":415397,"vw":56.702918},{"c":58.9,"h":59.06,"l":57.36,"n":8249,"o":58,"t":"2026-01-08T05:00:00Z","v":996899,"vw":58.639858},{"c":58.68,"h":59.15,"l":57.685,"n":9235,"o":59.06,"t":"2026-01-09T05:00:00Z","v":775762,"vw":58.313244},{"c":59.73,"h":60.06,"l":58.56,"n":13763,"o":59.9,"t":"2026-01-12T05:00:00Z","v":1164292,"vw":59.420921},{"c":57.71,"h":59.29,"l":57.69,"n":9836,"o":58.65,"t":"2026-01-13T05:00:00Z","v":630354,"vw":57.994905},{"c":56.7,"h":57.49,"l":55.97,"n":6421,"o":56.84,"t":"2026-01-14T05:00:00Z","v":328903,"vw":56.797289},{"c":55.73,"h":56.655,"l":55.5,"n":10265,"o":56.63,"t":"2026-01-15T05:00:00Z","v":598134,"vw":56.098846},{"c":55.19,"h":55.83,"l":55.06,"n":10147,"o":55.83,"t":"2026-01-16T05:00:00Z","v":589781,"vw":55.279829},{"c":54.12,"h":55.05,"l":53.8,"n":18396,"o":54.9,"t":"2026-01-20T05:00:00Z","v":1631656,"vw":54.191739},{"c":54.92,"h":55.81,"l":54.535,"n":14286,"o":55.2,"t":"2026-01-21T05:00:00Z","v":931261,"vw":55.084824},{"c":56.43,"h":56.7,"l":55.06,"n":14000,"o":55.36,"t":"2026-01-22T05:00:00Z","v":931527,"vw":56.329163},{"c":57.67,"h":58.145,"l":56.87,"n":11532,"o":56.88,"t":"2026-01-23T05:00:00Z","v":539256,"vw":57.577378},{"c":55.66,"h":57.315,"l":55.56,"n":9182,"o":56.94,"t":"2026-01-26T05:00:00Z","v":434530,"vw":55.895445},{"c":55.97,"h":56.35,"l":55.044,"n":11927,"o":55.57,"t":"2026-01-27T05:00:00Z","v":733520,"vw":55.983112},{"c":58.95,"h":63.78,"l":57.42,"n":39327,"o":61.035,"t":"2026-01-28T05:00:00Z","v":3698252,"vw":59.442757},{"c":59.46,"h":60.8,"l":58.3021,"n":32681,"o":59.98,"t":"2026-01-29T05:00:00Z","v":2111175,"vw":59.489878},{"c":60.38,"h":61.62,"l":59.305,"n":36193,"o":61.45,"t":"2026-01-30T05:00:00Z","v":2074603,"vw":60.210612},{"c":62.08,"h":62.49,"l":58.89,"n":35712,"o":59.63,"t":"2026-02-02T05:00:00Z","v":1973861,"vw":61.942613},{"c":63.51,"h":63.8,"l":61.82,"n":30179,"o":62.51,"t":"2026-02-03T05:00:00Z","v":1909884,"vw":63.02388},{"c":62.76,"h":64.97,"l":62.135,"n":31034,"o":64.75,"t":"2026-02-04T05:00:00Z","v":2119165,"vw":63.170242},{"c":62.17,"h":62.49,"l":60.75,"n":18314,"o":61.71,"t":"2026-02-05T05:00:00Z","v":1485857,"vw":61.721463},{"c":62.72,"h":63.045,"l":60.1101,"n":15473,"o":60.37,"t":"2026-02-06T05:00:00Z","v":1091677,"vw":62.451506},{"c":60.06,"h":61.64,"l":59.345,"n":22847,"o":60.74,"t":"2026-02-09T05:00:00Z","v":1706915,"vw":60.132137},{"c":60.91,"h":61.5165,"l":59.5101,"n":10786,"o":59.9,"t":"2026-02-10T05:00:00Z","v":1056488,"vw":60.860353},{"c":61.25,"h":61.97,"l":60.6901,"n":15856,"o":61.17,"t":"2026-02-11T05:00:00Z","v":914932,"vw":61.533663},{"c":60.24,"h":61.87,"l":59.42,"n":15630,"o":61.4,"t":"2026-02-12T05:00:00Z","v":1207989,"vw":60.156045},{"c":58.7,"h":59.67,"l":58.52,"n":12929,"o":59.58,"t":"2026-02-13T05:00:00Z","v":1188190,"vw":58.880646},{"c":59,"h":59.54,"l":58.45,"n":6918,"o":58.83,"t":"2026-02-17T05:00:00Z","v":687576,"vw":59.032481},{"c":59.59,"h":59.94,"l":58.995,"n":6031,"o":59.5,"t":"2026-02-18T05:00:00Z","v":379795,"vw":59.586701},{"c":59.78,"h":59.97,"l":58.57,"n":6104,"o":59.5,"t":"2026-02-19T05:00:00Z","v":339883,"vw":59.607628},{"c":60.25,"h":60.63,"l":59.1,"n":10971,"o":59.35,"t":"2026-02-20T05:00:00Z","v":816157,"vw":60.141546},{"c":59.55,"h":61,"l":59.515,"n":10108,"o":60.69,"t":"2026-02-23T05:00:00Z","v":602442,"vw":59.98133},{"c":60.11,"h":60.64,"l":59.3653,"n":10532,"o":59.6,"t":"2026-02-24T05:00:00Z","v":834980,"vw":60.069356},{"c":56.92,"h":59.3,"l":56.66,"n":13960,"o":58.6,"t":"2026-02-25T05:00:00Z","v":1223394,"vw":57.099857},{"c":55.74,"h":56.19,"l":54.32,"n":16848,"o":55.88,"t":"2026-02-26T05:00:00Z","v":1119301,"vw":55.466754},{"c":54.65,"h":55.87,"l":54.47,"n":10524,"o":55.46,"t":"2026-02-27T05:00:00Z","v":666213,"vw":54.838306},{"c":54.64,"h":54.72,"l":53.11,"n":8384,"o":53.23,"t":"2026-03-02T05:00:00Z","v":423301,"vw":54.275841},{"c":52.55,"h":52.58,"l":50.19,"n":15519,"o":52.12,"t":"2026-03-03T05:00:00Z","v":875243,"vw":51.720336},{"c":53.89,"h":54.45,"l":53,"n":11807,"o":53,"t":"2026-03-04T05:00:00Z","v":733280,"vw":54.037094},{"c":53.31,"h":53.44,"l":52.51,"n":6966,"o":52.93,"t":"2026-03-05T05:00:00Z","v":378769,"vw":53.09947},{"c":52.67,"h":53.52,"l":52.36,"n":11817,"o":52.61,"t":"2026-03-06T05:00:00Z","v":677178,"vw":52.915647},{"c":53.17,"h":53.61,"l":51.75,"n":10661,"o":53.53,"t":"2026-03-09T04:00:00Z","v":813564,"vw":52.747109},{"c":53.11,"h":53.78,"l":52.47,"n":10179,"o":53.18,"t":"2026-03-10T04:00:00Z","v":681092,"vw":53.266356},{"c":53.81,"h":53.89,"l":52.565,"n":8356,"o":53.34,"t":"2026-03-11T04:00:00Z","v":564263,"vw":53.398376},{"c":53.48,"h":53.96,"l":53.25,"n":7163,"o":53.69,"t":"2026-03-12T04:00:00Z","v":371083,"vw":53.584864},{"c":53.87,"h":54.085,"l":53.25,"n":8689,"o":53.26,"t":"2026-03-13T04:00:00Z","v":372576,"vw":53.764233},{"c":54.3,"h":54.705,"l":53.92,"n":6863,"o":54.19,"t":"2026-03-16T04:00:00Z","v":521547,"vw":54.330069},{"c":54.66,"h":54.77,"l":53.81,"n":8441,"o":53.85,"t":"2026-03-17T04:00:00Z","v":1237810,"vw":54.561148},{"c":56.54,"h":58.19,"l":56.48,"n":19660,"o":56.99,"t":"2026-03-18T04:00:00Z","v":1627261,"vw":57.03261},{"c":56.87,"h":57.31,"l":55.2501,"n":15343,"o":56.99,"t":"2026-03-19T04:00:00Z","v":863238,"vw":56.89082},{"c":54.98,"h":56.8555,"l":54.95,"n":11965,"o":56.03,"t":"2026-03-20T04:00:00Z","v":743551,"vw":55.301655},{"c":55.04,"h":55.45,"l":53.78,"n":11959,"o":54.45,"t":"2026-03-23T04:00:00Z","v":1215635,"vw":54.884193},{"c":55.29,"h":55.9,"l":54.25,"n":8982,"o":55.13,"t":"2026-03-24T04:00:00Z","v":964521,"vw":55.337761},{"c":56.49,"h":56.655,"l":55.65,"n":7087,"o":55.69,"t":"2026-03-25T04:00:00Z","v":341879,"vw":56.289433},{"c":55.77,"h":56.21,"l":55.21,"n":7057,"o":55.49,"t":"2026-03-26T04:00:00Z","v":427109,"vw":55.849972},{"c":54.48,"h":55.745,"l":54.43,"n":5518,"o":55.45,"t":"2026-03-27T04:00:00Z","v":330153,"vw":55.044866},{"c":54.69,"h":55.258,"l":54.07,"n":6655,"o":54.33,"t":"2026-03-30T04:00:00Z","v":410041,"vw":54.722617},{"c":56.63,"h":56.7544,"l":54.72,"n":11860,"o":55.07,"t":"2026-03-31T04:00:00Z","v":1243124,"vw":56.187236},{"c":56.89,"h":57.74,"l":56.89,"n":9430,"o":57.26,"t":"2026-04-01T04:00:00Z","v":647135,"vw":57.155654},{"c":56.42,"h":57.16,"l":56.03,"n":8431,"o":56.78,"t":"2026-04-02T04:00:00Z","v":554377,"vw":56.526876},{"c":56.49,"h":56.72,"l":56.09,"n":4624,"o":56.47,"t":"2026-04-06T04:00:00Z","v":322505,"vw":56.489792},{"c":56.17,"h":56.41,"l":55.49,"n":6329,"o":56.28,"t":"2026-04-07T04:00:00Z","v":535464,"vw":56.07843},{"c":57.34,"h":58.66,"l":57.17,"n":9353,"o":57.81,"t":"2026-04-08T04:00:00Z","v":533294,"vw":57.713454},{"c":57.2,"h":58.68,"l":57.14,"n":13245,"o":57.96,"t":"2026-04-09T04:00:00Z","v":757641,"vw":57.688006},{"c":56.89,"h":57.99,"l":56.62,"n":18350,"o":57.38,"t":"2026-04-10T04:00:00Z","v":1066976,"vw":57.121867},{"c":56.71,"h":57.3,"l":55.385,"n":8184,"o":56.34,"t":"2026-04-13T04:00:00Z","v":634118,"vw":56.382035},{"c":56.46,"h":57.075,"l":56.26,"n":18683,"o":57,"t":"2026-04-14T04:00:00Z","v":1271513,"vw":56.735207},{"c":55.47,"h":55.67,"l":52.84,"n":25657,"o":54.29,"t":"2026-04-15T04:00:00Z","v":2153315,"vw":53.900064},{"c":58.33,"h":58.6567,"l":56.31,"n":13744,"o":56.88,"t":"2026-04-16T04:00:00Z","v":942050,"vw":57.738964},{"c":59.23,"h":59.83,"l":58.45,"n":12251,"o":58.77,"t":"2026-04-17T04:00:00Z","v":394769,"vw":59.318142},{"c":58.5,"h":58.73,"l":57.55,"n":11500,"o":58.73,"t":"2026-04-20T04:00:00Z","v":950230,"vw":58.149441},{"c":56.36,"h":57.99,"l":56.03,"n":12925,"o":57.99,"t":"2026-04-21T04:00:00Z","v":1003854,"vw":56.454976},{"c":54.73,"h":57.01,"l":53.725,"n":21322,"o":56.19,"t":"2026-04-22T04:00:00Z","v":1147377,"vw":54.972738},{"c":51.46,"h":53.74,"l":51.13,"n":23889,"o":53.74,"t":"2026-04-23T04:00:00Z","v":1373410,"vw":52.018831},{"c":51.7,"h":52.34,"l":51.625,"n":13081,"o":52.09,"t":"2026-04-24T04:00:00Z","v":655941,"vw":51.896571},{"c":52.3,"h":52.57,"l":51.14,"n":21046,"o":51.73,"t":"2026-04-27T04:00:00Z","v":1222877,"vw":52.185295},{"c":53.32,"h":53.69,"l":52.07,"n":18698,"o":52.7,"t":"2026-04-28T04:00:00Z","v":1195315,"vw":53.22393},{"c":53.32,"h":53.62,"l":52.945,"n":9947,"o":53.39,"t":"2026-04-29T04:00:00Z","v":860760,"vw":53.35423},{"c":54.69,"h":54.76,"l":53.38,"n":9427,"o":53.44,"t":"2026-04-30T04:00:00Z","v":509360,"vw":54.533822},{"c":53.82,"h":54.9,"l":53.8,"n":5741,"o":54.74,"t":"2026-05-01T04:00:00Z","v":275155,"vw":53.997913},{"c":53.14,"h":53.55,"l":52.79,"n":11972,"o":53.55,"t":"2026-05-04T04:00:00Z","v":500690,"vw":53.106329},{"c":53.77,"h":53.84,"l":53.27,"n":8250,"o":53.6,"t":"2026-05-05T04:00:00Z","v":836945,"vw":53.683179},{"c":56.3,"h":56.57,"l":54.99,"n":11302,"o":55,"t":"2026-05-06T04:00:00Z","v":835085,"vw":56.169283},{"c":56.36,"h":56.4,"l":55.5155,"n":9259,"o":56.07,"t":"2026-05-07T04:00:00Z","v":491429,"vw":56.091347},{"c":53.61,"h":56.16,"l":53.27,"n":11762,"o":56.16,"t":"2026-05-08T04:00:00Z","v":928776,"vw":54.245008},{"c":52.13,"h":53.675,"l":51.95,"n":15670,"o":53.3,"t":"2026-05-11T04:00:00Z","v":783278,"vw":52.269315},{"c":52.27,"h":52.92,"l":51.71,"n":10503,"o":52.12,"t":"2026-05-12T04:00:00Z","v":1091483,"vw":52.44929},{"c":52.42,"h":53.575,"l":51.96,"n":11979,"o":52.1,"t":"2026-05-13T04:00:00Z","v":899882,"vw":52.853584},{"c":51.85,"h":52.45,"l":51.37,"n":10173,"o":52.45,"t":"2026-05-14T04:00:00Z","v":533035,"vw":51.718578},{"c":50.9,"h":51.19,"l":50.24,"n":8331,"o":50.79,"t":"2026-05-15T04:00:00Z","v":472240,"vw":50.912745},{"c":51.09,"h":51.51,"l":50.9,"n":6331,"o":51.1,"t":"2026-05-18T04:00:00Z","v":274034,"vw":51.175117},{"c":50.47,"h":51.52,"l":50.46,"n":7793,"o":51.16,"t":"2026-05-19T04:00:00Z","v":310965,"vw":50.749059},{"c":49.94,"h":50.94,"l":49.81,"n":14856,"o":50.71,"t":"2026-05-20T04:00:00Z","v":775422,"vw":50.164223},{"c":47.56,"h":48.87,"l":47.22,"n":15413,"o":48.69,"t":"2026-05-21T04:00:00Z","v":863206,"vw":47.670519},{"c":46.43,"h":47.24,"l":45.9,"n":18938,"o":46.295,"t":"2026-05-22T04:00:00Z","v":1312192,"vw":46.421247},{"c":46.79,"h":48.05,"l":46.405,"n":17025,"o":47.53,"t":"2026-05-26T04:00:00Z","v":1154436,"vw":46.858763},{"c":47.01,"h":47.44,"l":46.55,"n":8045,"o":46.81,"t":"2026-05-27T04:00:00Z","v":532033,"vw":47.062176},{"c":46.26,"h":46.76,"l":46.18,"n":9118,"o":46.67,"t":"2026-05-28T04:00:00Z","v":517927,"vw":46.429177},{"c":45.79,"h":46.76,"l":45.7,"n":10226,"o":46.46,"t":"2026-05-29T04:00:00Z","v":644595,"vw":46.158374},{"c":47.08,"h":47.42,"l":46.305,"n":12244,"o":46.67,"t":"2026-06-01T04:00:00Z","v":695948,"vw":47.142077},{"c":47.19,"h":48.635,"l":47.18,"n":10511,"o":48.36,"t":"2026-06-02T04:00:00Z","v":461935,"vw":47.489859},{"c":46.57,"h":46.945,"l":46.32,"n":7470,"o":46.9,"t":"2026-06-03T04:00:00Z","v":365958,"vw":46.528048},{"c":46.27,"h":47.23,"l":46.27,"n":9081,"o":46.85,"t":"2026-06-04T04:00:00Z","v":402982,"vw":46.468544},{"c":45.74,"h":46.35,"l":45.71,"n":8110,"o":46.26,"t":"2026-06-05T04:00:00Z","v":419065,"vw":45.881423},{"c":45.23,"h":46.49,"l":45.19,"n":9708,"o":45.955,"t":"2026-06-08T04:00:00Z","v":458101,"vw":45.555649},{"c":45.06,"h":45.49,"l":44.66,"n":9494,"o":45.3,"t":"2026-06-09T04:00:00Z","v":611396,"vw":44.997976},{"c":46.11,"h":46.86,"l":45.405,"n":8426,"o":45.41,"t":"2026-06-10T04:00:00Z","v":469611,"vw":46.416319},{"c":45.2,"h":46.14,"l":44.77,"n":6732,"o":45.42,"t":"2026-06-11T04:00:00Z","v":387642,"vw":45.201853},{"c":46.67,"h":47.345,"l":46.24,"n":8288,"o":47.13,"t":"2026-06-12T04:00:00Z","v":442478,"vw":46.794621},{"c":47.06,"h":47.69,"l":46.75,"n":6881,"o":46.79,"t":"2026-06-15T04:00:00Z","v":380085,"vw":47.112345},{"c":46.53,"h":46.7,"l":45.17,"n":11414,"o":45.89,"t":"2026-06-16T04:00:00Z","v":621614,"vw":46.327078},{"c":45.75,"h":46.5901,"l":45.56,"n":6863,"o":46.3,"t":"2026-06-17T04:00:00Z","v":420320,"vw":46.015256},{"c":45.02,"h":45.35,"l":44.86,"n":4369,"o":45.18,"t":"2026-06-18T04:00:00Z","v":252963,"vw":45.059852},{"c":45.26,"h":45.56,"l":44.56,"n":8866,"o":44.72,"t":"2026-06-22T04:00:00Z","v":508802,"vw":45.244522},{"c":45.04,"h":45.63,"l":44.55,"n":9227,"o":44.65,"t":"2026-06-23T04:00:00Z","v":497951,"vw":45.110662},{"c":44.97,"h":45.6,"l":44.45,"n":6494,"o":44.765,"t":"2026-06-24T04:00:00Z","v":474510,"vw":45.099079},{"c":44.44,"h":45.15,"l":44.25,"n":6907,"o":44.45,"t":"2026-06-25T04:00:00Z","v":453929,"vw":44.607196},{"c":46.34,"h":46.43,"l":44.63,"n":8985,"o":44.68,"t":"2026-06-26T04:00:00Z","v":620526,"vw":46.120299},{"c":46.2,"h":47.34,"l":46.08,"n":4881,"o":46.9,"t":"2026-06-29T04:00:00Z","v":182068,"vw":46.342357},{"c":45.91,"h":46.41,"l":45.57,"n":5783,"o":46.2,"t":"2026-06-30T04:00:00Z","v":354808,"vw":45.976098},{"c":47.7,"h":48.12,"l":45.92,"n":6382,"o":46.42,"t":"2026-07-01T04:00:00Z","v":335423,"vw":47.710492},{"c":47.03,"h":47.77,"l":46.78,"n":9439,"o":46.99,"t":"2026-07-02T04:00:00Z","v":530066,"vw":47.1599},{"c":48.52,"h":48.605,"l":47.55,"n":9348,"o":47.55,"t":"2026-07-06T04:00:00Z","v":533353,"vw":48.312058},{"c":47.81,"h":49.24,"l":47.75,"n":10212,"o":48.76,"t":"2026-07-07T04:00:00Z","v":844902,"vw":48.292022},{"c":49.08,"h":49.5,"l":48.06,"n":12572,"o":48.75,"t":"2026-07-08T04:00:00Z","v":812950,"vw":49.149486},{"c":48.67,"h":48.87,"l":48.37,"n":7761,"o":48.74,"t":"2026-07-09T04:00:00Z","v":441273,"vw":48.64114},{"c":48.55,"h":49.57,"l":48.435,"n":5664,"o":48.8,"t":"2026-07-10T04:00:00Z","v":357960,"vw":48.648257},{"c":48.66,"h":49.53,"l":48.63,"n":8671,"o":48.7,"t":"2026-07-13T04:00:00Z","v":892293,"vw":48.826537},{"c":49.59,"h":50.65,"l":49.3,"n":10276,"o":49.3,"t":"2026-07-14T04:00:00Z","v":899548,"vw":49.882063},{"c":49.91,"h":50.98,"l":49.4,"n":13586,"o":49.78,"t":"2026-07-15T04:00:00Z","v":1443229,"vw":50.132918},{"c":49.43,"h":50.68,"l":49.33,"n":15349,"o":50.37,"t":"2026-07-16T04:00:00Z","v":705349,"vw":49.647977},{"c":49.15,"h":49.79,"l":49.07,"n":10128,"o":49.18,"t":"2026-07-17T04:00:00Z","v":559044,"vw":49.256276},{"c":49.24,"h":50.35,"l":49.14,"n":11373,"o":49.89,"t":"2026-07-20T04:00:00Z","v":590142,"vw":49.409373},{"c":48.7,"h":49.62,"l":48.44,"n":8740,"o":49.6,"t":"2026-07-21T04:00:00Z","v":621201,"vw":48.748018},{"c":48.68,"h":48.89,"l":47.91,"n":12345,"o":48.89,"t":"2026-07-22T04:00:00Z","v":812725,"vw":48.461272},{"c":49.35,"h":49.49,"l":48.945,"n":6246,"o":48.98,"t":"2026-07-23T04:00:00Z","v":422181,"vw":49.236165},{"c":49.24,"h":49.59,"l":48.63,"n":7525,"o":49.1,"t":"2026-07-24T04:00:00Z","v":429716,"vw":49.262417},{"c":49.91,"h":50.015,"l":49.09,"n":9342,"o":49.63,"t":"2026-07-27T04:00:00Z","v":815023,"vw":49.793867},{"c":50.79,"h":50.95,"l":49.41,"n":12629,"o":49.69,"t":"2026-07-28T04:00:00Z","v":869576,"vw":50.522084},{"c":58.58,"h":58.77,"l":52.67,"n":23068,"o":53,"t":"2026-07-29T04:00:00Z","v":1775061,"vw":57.514156},{"c":56.58,"h":60.45,"l":55.07,"n":34712,"o":60.26,"t":"2026-07-30T04:00:00Z","v":2536320,"vw":57.357976},{"c":58.89,"h":59.1088,"l":55.97,"n":18716,"o":55.97,"t":"2026-07-31T04:00:00Z","v":1644883,"vw":58.396035},{"c":59.06,"h":60.49,"l":58.95,"n":20509,"o":59.9,"t":"2026-08-03T04:00:00Z","v":1282549,"vw":59.525385},{"c":56.28,"h":57.165,"l":55.255,"n":22098,"o":57,"t":"2026-08-04T04:00:00Z","v":1356173,"vw":56.071328},{"c":56.93,"h":57.49,"l":56.16,"n":11665,"o":56.8,"t":"2026-08-05T04:00:00Z","v":946451,"vw":56.927289},{"c":56.83,"h":56.88,"l":55.86,"n":10967,"o":56.85,"t":"2026-08-06T04:00:00Z","v":973770,"vw":56.455317},{"c":56.43,"h":56.6,"l":55.615,"n":7705,"o":56.35,"t":"2026-08-07T04:00:00Z","v":573793,"vw":56.313085},{"c":58.05,"h":58.19,"l":56.11,"n":12395,"o":56.34,"t":"2026-08-10T04:00:00Z","v":786337,"vw":57.48772},{"c":55.55,"h":57.025,"l":55.32,"n":8719,"o":56.19,"t":"2026-08-11T04:00:00Z","v":451635,"vw":55.682167},{"c":53.34,"h":55.2,"l":53.105,"n":10314,"o":54.69,"t":"2026-08-12T04:00:00Z","v":491438,"vw":53.49392},{"c":52.33,"h":53.83,"l":52.15,"n":13738,"o":52.91,"t":"2026-08-13T04:00:00Z","v":983125,"vw":52.517107},{"c":52.54,"h":52.605,"l":52.01,"n":8166,"o":52.41,"t":"2026-08-14T04:00:00Z","v":354209,"vw":52.393248},{"c":53.2,"h":53.895,"l":52.9,"n":11693,"o":53.23,"t":"2026-08-17T04:00:00Z","v":698741,"vw":53.213011},{"c":54.52,"h":54.75,"l":53.5,"n":11062,"o":53.8,"t":"2026-08-18T04:00:00Z","v":480829,"vw":54.45418},{"c":56.88,"h":57.09,"l":54.62,"n":12465,"o":54.86,"t":"2026-08-19T04:00:00Z","v":910279,"vw":56.601014},{"c":54.91,"h":56.9,"l":54.695,"n":11292,"o":56.35,"t":"2026-08-20T04:00:00Z","v":632863,"vw":55.112292},{"c":55.8,"h":56.18,"l":55.355,"n":7656,"o":56.18,"t":"2026-08-21T04:00:00Z","v":357690,"vw":55.764695},{"c":56.38,"h":57.044,"l":55.79,"n":9133,"o":55.93,"t":"2026-08-24T04:00:00Z","v":411682,"vw":56.481022},{"c":57.07,"h":57.265,"l":56.13,"n":9051,"o":56.13,"t":"2026-08-25T04:00:00Z","v":469171,"vw":56.948116},{"c":57.72,"h":58.29,"l":56.73,"n":16550,"o":57,"t":"2026-08-26T04:00:00Z","v":2068188,"vw":57.736688},{"c":57.94,"h":59.14,"l":57.1,"n":10482,"o":57.1,"t":"2026-08-27T04:00:00Z","v":579977,"vw":58.065276},{"c":58.83,"h":58.89,"l":57.32,"n":6838,"o":57.63,"t":"2026-08-28T04:00:00Z","v":779251,"vw":58.460833},{"c":57.7,"h":58.23,"l":57.16,"n":11296,"o":58.23,"t":"2026-08-31T04:00:00Z","v":732564,"vw":57.723232},{"c":59.06,"h":59.6,"l":57.95,"n":16242,"o":58.41,"t":"2026-09-01T04:00:00Z","v":1351899,"vw":59.07528},{"c":59.15,"h":60.23,"l":59.09,"n":10288,"o":59.25,"t":"2026-09-02T04:00:00Z","v":1068416,"vw":59.545616},{"c":58.22,"h":58.66,"l":57.09,"n":8055,"o":58.3,"t":"2026-09-03T04:00:00Z","v":754635,"vw":58.191765},{"c":59.51,"h":59.53,"l":58.329,"n":5859,"o":58.6,"t":"2026-09-04T04:00:00Z","v":376791,"vw":58.991717},{"c":57.15,"h":57.82,"l":56.95,"n":9011,"o":57.66,"t":"2026-09-08T04:00:00Z","v":1097936,"vw":57.278686},{"c":55.49,"h":56.835,"l":55.25,"n":7199,"o":56.57,"t":"2026-09-09T04:00:00Z","v":418740,"vw":55.593898},{"c":54.58,"h":55.43,"l":54.5,"n":9838,"o":55.43,"t":"2026-09-10T04:00:00Z","v":824770,"vw":54.675194},{"c":55.82,"h":56.1,"l":55.15,"n":5486,"o":55.36,"t":"2026-09-11T04:00:00Z","v":333501,"vw":55.792918},{"c":56.82,"h":57.145,"l":56.3101,"n":6643,"o":56.82,"t":"2026-09-14T04:00:00Z","v":675196,"vw":56.918792},{"c":56.26,"h":56.86,"l":55.99,"n":5259,"o":56.34,"t":"2026-09-15T04:00:00Z","v":681438,"vw":56.291737},{"c":55.82,"h":56.39,"l":55.57,"n":6846,"o":55.63,"t":"2026-09-16T04:00:00Z","v":892396,"vw":55.84519},{"c":55.54,"h":55.99,"l":55.36,"n":3737,"o":55.51,"t":"2026-09-17T04:00:00Z","v":310685,"vw":55.530509},{"c":55.64,"h":56.52,"l":55.2,"n":7830,"o":55.2,"t":"2026-09-18T04:00:00Z","v":370492,"vw":55.808007},{"c":55.14,"h":55.735,"l":54.94,"n":7914,"o":55.68,"t":"2026-09-21T04:00:00Z","v":411303,"vw":55.142096},{"c":54.74,"h":55.42,"l":54.3,"n":7184,"o":55.04,"t":"2026-09-22T04:00:00Z","v":364469,"vw":54.724476},{"c":56.08,"h":56.13,"l":54.87,"n":8728,"o":55.3,"t":"2026-09-23T04:00:00Z","v":854577,"vw":55.783137},{"c":57.08,"h":58.915,"l":56.71,"n":9678,"o":56.95,"t":"2026-09-24T04:00:00Z","v":1390529,"vw":57.369496},{"c":56.47,"h":57.06,"l":56.24,"n":6688,"o":56.97,"t":"2026-09-25T04:00:00Z","v":305047,"vw":56.628132},{"c":55.87,"h":56.9,"l":55.84,"n":11247,"o":56.9,"t":"2026-09-28T04:00:00Z","v":604618,"vw":56.103829},{"c":54.48,"h":54.81,"l":54.02,"n":8149,"o":54.81,"t":"2026-09-29T04:00:00Z","v":806408,"vw":54.358806},{"c":55.49,"h":55.9,"l":54.56,"n":9045,"o":54.56,"t":"2026-09-30T04:00:00Z","v":1091493,"vw":55.521625},{"c":55.63,"h":55.795,"l":55.26,"n":5611,"o":55.69,"t":"2026-10-01T04:00:00Z","v":578531,"vw":55.551817},{"c":55.44,"h":55.45,"l":54.255,"n":6837,"o":55.12,"t":"2026-10-02T04:00:00Z","v":673360,"vw":55.161298},{"c":56.31,"h":57.1,"l":56.02,"n":8568,"o":56.79,"t":"2026-10-05T04:00:00Z","v":895619,"vw":56.378392},{"c":57.11,"h":57.17,"l":55.82,"n":5441,"o":56.66,"t":"2026-10-06T04:00:00Z","v":494474,"vw":56.621278},{"c":57.3,"h":57.38,"l":56.02,"n":4495,"o":56.03,"t":"2026-10-07T04:00:00Z","v":242276,"vw":57.211003},{"c":57.38,"h":57.84,"l":56.75,"n":8503,"o":57.35,"t":"2026-10-08T04:00:00Z","v":490097,"vw":57.457523},{"c":58.63,"h":58.865,"l":57.18,"n":5671,"o":57.89,"t":"2026-10-09T04:00:00Z","v":312774,"vw":58.567121},{"c":58.44,"h":58.71,"l":57.25,"n":7173,"o":58.71,"t":"2026-10-12T04:00:00Z","v":332234,"vw":58.135426},{"c":58.62,"h":59.15,"l":57.51,"n":7089,"o":58.06,"t":"2026-10-13T04:00:00Z","v":415707,"vw":58.724246},{"c":57.58,"h":58.17,"l":57.2,"n":8134,"o":58.07,"t":"2026-10-14T04:00:00Z","v":599898,"vw":57.531879},{"c":60.35,"h":60.9,"l":57.96,"n":11257,"o":58,"t":"2026-10-15T04:00:00Z","v":889942,"vw":59.876182}],"volatilityBars":[{"c":57.515,"h":57.515,"l":56.75,"n":106,"o":57.35,"t":"2026-10-08T13:30:00Z","v":6050,"vw":57.39109},{"c":57.315,"h":57.61,"l":57.3,"n":259,"o":57.565,"t":"2026-10-08T13:45:00Z","v":51459,"vw":57.568283},{"c":57.53,"h":57.535,"l":57.22,"n":220,"o":57.29,"t":"2026-10-08T14:00:00Z","v":18857,"vw":57.35512},{"c":57.4032,"h":57.695,"l":57.4032,"n":204,"o":57.61,"t":"2026-10-08T14:15:00Z","v":8953,"vw":57.556396},{"c":57.325,"h":57.48,"l":57.3,"n":232,"o":57.445,"t":"2026-10-08T14:30:00Z","v":17837,"vw":57.362626},{"c":57.29,"h":57.345,"l":57.22,"n":220,"o":57.325,"t":"2026-10-08T14:45:00Z","v":15637,"vw":57.267422},{"c":57.275,"h":57.385,"l":57.2,"n":153,"o":57.29,"t":"2026-10-08T15:00:00Z","v":9690,"vw":57.289472},{"c":57.2525,"h":57.34,"l":57.23,"n":350,"o":57.275,"t":"2026-10-08T15:15:00Z","v":19582,"vw":57.284147},{"c":57.34,"h":57.395,"l":57.245,"n":215,"o":57.245,"t":"2026-10-08T15:30:00Z","v":11584,"vw":57.302846},{"c":57.375,"h":57.385,"l":57.2875,"n":193,"o":57.33,"t":"2026-10-08T15:45:00Z","v":4841,"vw":57.339856},{"c":57.375,"h":57.39,"l":57.33,"n":192,"o":57.38,"t":"2026-10-08T16:00:00Z","v":13326,"vw":57.361503},{"c":57.36,"h":57.455,"l":57.36,"n":128,"o":57.42,"t":"2026-10-08T16:15:00Z","v":5276,"vw":57.40831},{"c":57.44,"h":57.44,"l":57.36,"n":150,"o":57.36,"t":"2026-10-08T16:30:00Z","v":4007,"vw":57.405},{"c":57.47,"h":57.47,"l":57.38,"n":221,"o":57.4238,"t":"2026-10-08T16:45:00Z","v":9322,"vw":57.403272},{"c":57.565,"h":57.58,"l":57.475,"n":153,"o":57.475,"t":"2026-10-08T17:00:00Z","v":8449,"vw":57.531914},{"c":57.64,"h":57.8,"l":57.5201,"n":382,"o":57.56,"t":"2026-10-08T17:15:00Z","v":15911,"vw":57.641649},{"c":57.78,"h":57.78,"l":57.64,"n":200,"o":57.67,"t":"2026-10-08T17:30:00Z","v":8664,"vw":57.747168},{"c":57.71,"h":57.75,"l":57.61,"n":202,"o":57.75,"t":"2026-10-08T17:45:00Z","v":7256,"vw":57.676028},{"c":57.74,"h":57.77,"l":57.7,"n":87,"o":57.7,"t":"2026-10-08T18:00:00Z","v":2023,"vw":57.74125},{"c":57.73,"h":57.84,"l":57.73,"n":134,"o":57.74,"t":"2026-10-08T18:15:00Z","v":5876,"vw":57.789853},{"c":57.69,"h":57.71,"l":57.66,"n":126,"o":57.695,"t":"2026-10-08T18:30:00Z","v":3205,"vw":57.688855},{"c":57.63,"h":57.73,"l":57.625,"n":113,"o":57.7,"t":"2026-10-08T18:45:00Z","v":4052,"vw":57.669479},{"c":57.74,"h":57.75,"l":57.63,"n":149,"o":57.64,"t":"2026-10-08T19:00:00Z","v":5065,"vw":57.663221},{"c":57.585,"h":57.75,"l":57.58,"n":261,"o":57.74,"t":"2026-10-08T19:15:00Z","v":12397,"vw":57.66616},{"c":57.46,"h":57.585,"l":57.46,"n":468,"o":57.585,"t":"2026-10-08T19:30:00Z","v":20841,"vw":57.518065},{"c":57.42,"h":57.52,"l":57.38,"n":1569,"o":57.46,"t":"2026-10-08T19:45:00Z","v":112700,"vw":57.46585},{"c":57.38,"h":57.38,"l":57,"n":18,"o":57.38,"t":"2026-10-08T20:00:00Z","v":56827,"vw":57.376328},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-08T20:30:00Z","v":200,"vw":57.38},{"c":57.1,"h":57.96,"l":57.08,"n":31,"o":57.69,"t":"2026-10-09T08:00:00Z","v":6816,"vw":57.310085},{"c":57.1,"h":57.1,"l":57.1,"n":4,"o":57.1,"t":"2026-10-09T08:45:00Z","v":678,"vw":57.1},{"c":57.1,"h":57.1,"l":57.1,"n":2,"o":57.1,"t":"2026-10-09T09:00:00Z","v":500,"vw":57.1},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-09T10:00:00Z","v":100,"vw":57.09},{"c":57.1,"h":57.1,"l":57.05,"n":15,"o":57.07,"t":"2026-10-09T10:30:00Z","v":1154,"vw":57.07},{"c":57.1,"h":57.1,"l":57.1,"n":4,"o":57.1,"t":"2026-10-09T10:45:00Z","v":300,"vw":57.1},{"c":57.1,"h":57.1,"l":57.09,"n":8,"o":57.09,"t":"2026-10-09T11:00:00Z","v":1480,"vw":57.097736},{"c":58.535,"h":58.65,"l":57.18,"n":214,"o":57.89,"t":"2026-10-09T13:30:00Z","v":17687,"vw":57.920165},{"c":58.6875,"h":58.85,"l":58.43,"n":391,"o":58.535,"t":"2026-10-09T13:45:00Z","v":19368,"vw":58.659957},{"c":58.68,"h":58.76,"l":58.59,"n":239,"o":58.685,"t":"2026-10-09T14:00:00Z","v":12583,"vw":58.673251},{"c":58.695,"h":58.7,"l":58.45,"n":230,"o":58.695,"t":"2026-10-09T14:15:00Z","v":12814,"vw":58.536336},{"c":58.72,"h":58.74,"l":58.645,"n":159,"o":58.695,"t":"2026-10-09T14:30:00Z","v":5945,"vw":58.690864},{"c":58.6525,"h":58.745,"l":58.59,"n":105,"o":58.745,"t":"2026-10-09T14:45:00Z","v":6346,"vw":58.677394},{"c":58.68,"h":58.71,"l":58.63,"n":122,"o":58.68,"t":"2026-10-09T15:00:00Z","v":8503,"vw":58.664194},{"c":58.78,"h":58.865,"l":58.665,"n":112,"o":58.665,"t":"2026-10-09T15:15:00Z","v":7468,"vw":58.766868},{"c":58.67,"h":58.8,"l":58.67,"n":181,"o":58.775,"t":"2026-10-09T15:30:00Z","v":10939,"vw":58.766311},{"c":58.59,"h":58.66,"l":58.59,"n":106,"o":58.63,"t":"2026-10-09T15:45:00Z","v":4649,"vw":58.61701},{"c":58.635,"h":58.7016,"l":58.57,"n":136,"o":58.57,"t":"2026-10-09T16:00:00Z","v":6955,"vw":58.640295},{"c":58.73,"h":58.73,"l":58.6,"n":119,"o":58.635,"t":"2026-10-09T16:15:00Z","v":6184,"vw":58.629838},{"c":58.74,"h":58.74,"l":58.73,"n":42,"o":58.73,"t":"2026-10-09T16:30:00Z","v":1277,"vw":58.732876},{"c":58.61,"h":58.77,"l":58.52,"n":183,"o":58.7,"t":"2026-10-09T16:45:00Z","v":7654,"vw":58.635303},{"c":58.635,"h":58.64,"l":58.57,"n":53,"o":58.59,"t":"2026-10-09T17:00:00Z","v":1272,"vw":58.616667},{"c":58.55,"h":58.645,"l":58.53,"n":160,"o":58.64,"t":"2026-10-09T17:15:00Z","v":3714,"vw":58.569682},{"c":58.54,"h":58.54,"l":58.51,"n":75,"o":58.52,"t":"2026-10-09T17:30:00Z","v":2819,"vw":58.532654},{"c":58.52,"h":58.525,"l":58.51,"n":77,"o":58.51,"t":"2026-10-09T17:45:00Z","v":3444,"vw":58.517545},{"c":58.565,"h":58.6,"l":58.52,"n":95,"o":58.56,"t":"2026-10-09T18:00:00Z","v":4082,"vw":58.557618},{"c":58.525,"h":58.565,"l":58.505,"n":79,"o":58.565,"t":"2026-10-09T18:15:00Z","v":2601,"vw":58.543083},{"c":58.475,"h":58.495,"l":58.44,"n":64,"o":58.48,"t":"2026-10-09T18:30:00Z","v":2670,"vw":58.463564},{"c":58.44,"h":58.4932,"l":58.44,"n":96,"o":58.4932,"t":"2026-10-09T18:45:00Z","v":3999,"vw":58.453435},{"c":58.525,"h":58.53,"l":58.46,"n":79,"o":58.46,"t":"2026-10-09T19:00:00Z","v":3888,"vw":58.507559},{"c":58.525,"h":58.62,"l":58.5,"n":200,"o":58.5,"t":"2026-10-09T19:15:00Z","v":11647,"vw":58.543244},{"c":58.65,"h":58.67,"l":58.525,"n":416,"o":58.525,"t":"2026-10-09T19:30:00Z","v":17384,"vw":58.599574},{"c":58.66,"h":58.66,"l":58.49,"n":1030,"o":58.65,"t":"2026-10-09T19:45:00Z","v":58593,"vw":58.571499},{"c":58.63,"h":58.63,"l":58.63,"n":15,"o":58.63,"t":"2026-10-09T20:00:00Z","v":43008,"vw":58.63},{"c":58.62,"h":58.62,"l":58.62,"n":3,"o":58.62,"t":"2026-10-12T09:45:00Z","v":240,"vw":58.62},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-12T11:00:00Z","v":300,"vw":57.6},{"c":59.1,"h":59.1,"l":58.91,"n":8,"o":58.91,"t":"2026-10-12T13:00:00Z","v":404,"vw":59.005238},{"c":57.605,"h":58.71,"l":57.37,"n":401,"o":58.71,"t":"2026-10-12T13:30:00Z","v":37628,"vw":58.056679},{"c":57.385,"h":57.61,"l":57.25,"n":578,"o":57.45,"t":"2026-10-12T13:45:00Z","v":25885,"vw":57.421055},{"c":57.63,"h":57.74,"l":57.32,"n":330,"o":57.45,"t":"2026-10-12T14:00:00Z","v":17434,"vw":57.531546},{"c":57.71,"h":57.94,"l":57.55,"n":239,"o":57.65,"t":"2026-10-12T14:15:00Z","v":11135,"vw":57.7497},{"c":57.81,"h":57.93,"l":57.71,"n":258,"o":57.71,"t":"2026-10-12T14:30:00Z","v":9326,"vw":57.82823},{"c":58.155,"h":58.155,"l":57.805,"n":254,"o":57.87,"t":"2026-10-12T14:45:00Z","v":6438,"vw":58.006124},{"c":58.22,"h":58.2999,"l":58.04,"n":202,"o":58.155,"t":"2026-10-12T15:00:00Z","v":5840,"vw":58.171472},{"c":58.14,"h":58.215,"l":58.11,"n":144,"o":58.15,"t":"2026-10-12T15:15:00Z","v":4669,"vw":58.150183},{"c":58.2,"h":58.33,"l":58.12,"n":178,"o":58.195,"t":"2026-10-12T15:30:00Z","v":5412,"vw":58.186136},{"c":58.25,"h":58.35,"l":58.23,"n":112,"o":58.24,"t":"2026-10-12T15:45:00Z","v":3522,"vw":58.293063},{"c":58.28,"h":58.35,"l":58.27,"n":153,"o":58.29,"t":"2026-10-12T16:00:00Z","v":7515,"vw":58.302881},{"c":58.25,"h":58.28,"l":58.24,"n":266,"o":58.28,"t":"2026-10-12T16:15:00Z","v":7104,"vw":58.262781},{"c":58.255,"h":58.3,"l":58.24,"n":139,"o":58.2652,"t":"2026-10-12T16:30:00Z","v":4197,"vw":58.261272},{"c":58.26,"h":58.295,"l":58.23,"n":103,"o":58.26,"t":"2026-10-12T16:45:00Z","v":3656,"vw":58.260471},{"c":58.37,"h":58.37,"l":58.25,"n":101,"o":58.29,"t":"2026-10-12T17:00:00Z","v":3792,"vw":58.315193},{"c":58.37,"h":58.41,"l":58.34,"n":83,"o":58.37,"t":"2026-10-12T17:15:00Z","v":2475,"vw":58.377249},{"c":58.37,"h":58.48,"l":58.3,"n":188,"o":58.3,"t":"2026-10-12T17:30:00Z","v":5402,"vw":58.395502},{"c":58.325,"h":58.39,"l":58.32,"n":156,"o":58.39,"t":"2026-10-12T17:45:00Z","v":5672,"vw":58.341174},{"c":58.37,"h":58.38,"l":58.325,"n":63,"o":58.325,"t":"2026-10-12T18:00:00Z","v":1955,"vw":58.358036},{"c":58.31,"h":58.37,"l":58.31,"n":184,"o":58.37,"t":"2026-10-12T18:15:00Z","v":5030,"vw":58.340021},{"c":58.245,"h":58.34,"l":58.22,"n":180,"o":58.34,"t":"2026-10-12T18:30:00Z","v":5028,"vw":58.255527},{"c":58.33,"h":58.405,"l":58.23,"n":131,"o":58.245,"t":"2026-10-12T18:45:00Z","v":4689,"vw":58.307577},{"c":58.4,"h":58.4,"l":58.28,"n":189,"o":58.33,"t":"2026-10-12T19:00:00Z","v":8727,"vw":58.355237},{"c":58.355,"h":58.39,"l":58.35,"n":102,"o":58.39,"t":"2026-10-12T19:15:00Z","v":3083,"vw":58.369286},{"c":58.4,"h":58.43,"l":58.34,"n":241,"o":58.365,"t":"2026-10-12T19:30:00Z","v":9507,"vw":58.366553},{"c":58.44,"h":58.525,"l":58.34,"n":835,"o":58.41,"t":"2026-10-12T19:45:00Z","v":48029,"vw":58.420568},{"c":58.44,"h":58.44,"l":58.44,"n":12,"o":58.44,"t":"2026-10-12T20:00:00Z","v":25497,"vw":58.44},{"c":58.1375,"h":58.22,"l":57.51,"n":110,"o":58.06,"t":"2026-10-13T13:30:00Z","v":6253,"vw":58.014165},{"c":58.095,"h":58.3,"l":57.845,"n":135,"o":58.3,"t":"2026-10-13T13:45:00Z","v":5157,"vw":58.053803},{"c":57.83,"h":58.04,"l":57.83,"n":28,"o":57.94,"t":"2026-10-13T14:00:00Z","v":1401,"vw":57.944091},{"c":58.205,"h":58.205,"l":57.96,"n":49,"o":57.98,"t":"2026-10-13T14:15:00Z","v":1279,"vw":58.065158},{"c":58.265,"h":58.3,"l":58.12,"n":144,"o":58.275,"t":"2026-10-13T14:30:00Z","v":9438,"vw":58.244945},{"c":58.505,"h":58.655,"l":58.265,"n":154,"o":58.265,"t":"2026-10-13T14:45:00Z","v":6074,"vw":58.500523},{"c":58.47,"h":58.58,"l":58.47,"n":15,"o":58.58,"t":"2026-10-13T15:00:00Z","v":863,"vw":58.521429},{"c":58.58,"h":58.75,"l":58.5,"n":188,"o":58.54,"t":"2026-10-13T15:15:00Z","v":9347,"vw":58.600783},{"c":58.55,"h":58.59,"l":58.5,"n":134,"o":58.59,"t":"2026-10-13T15:30:00Z","v":5183,"vw":58.545014},{"c":58.65,"h":58.73,"l":58.55,"n":180,"o":58.57,"t":"2026-10-13T15:45:00Z","v":8000,"vw":58.636943},{"c":58.455,"h":58.67,"l":58.455,"n":166,"o":58.66,"t":"2026-10-13T16:00:00Z","v":5980,"vw":58.549681},{"c":58.49,"h":58.51,"l":58.455,"n":229,"o":58.455,"t":"2026-10-13T16:15:00Z","v":7286,"vw":58.488256},{"c":58.535,"h":58.55,"l":58.5,"n":144,"o":58.51,"t":"2026-10-13T16:30:00Z","v":3686,"vw":58.52525},{"c":58.8201,"h":58.855,"l":58.53,"n":333,"o":58.56,"t":"2026-10-13T16:45:00Z","v":19004,"vw":58.688939},{"c":58.92,"h":58.93,"l":58.79,"n":153,"o":58.84,"t":"2026-10-13T17:00:00Z","v":5142,"vw":58.849676},{"c":58.82,"h":58.93,"l":58.82,"n":166,"o":58.92,"t":"2026-10-13T17:15:00Z","v":6064,"vw":58.861864},{"c":58.92,"h":58.98,"l":58.8,"n":390,"o":58.82,"t":"2026-10-13T17:30:00Z","v":30541,"vw":58.896827},{"c":58.8,"h":58.965,"l":58.8,"n":147,"o":58.965,"t":"2026-10-13T17:45:00Z","v":4577,"vw":58.885895},{"c":58.9,"h":58.98,"l":58.83,"n":139,"o":58.83,"t":"2026-10-13T18:00:00Z","v":9918,"vw":58.909382},{"c":59.03,"h":59.06,"l":58.91,"n":197,"o":58.98,"t":"2026-10-13T18:15:00Z","v":10326,"vw":58.984371},{"c":59.03,"h":59.15,"l":58.95,"n":189,"o":59.05,"t":"2026-10-13T18:30:00Z","v":5757,"vw":59.028233},{"c":58.9007,"h":58.99,"l":58.9007,"n":82,"o":58.96,"t":"2026-10-13T18:45:00Z","v":4029,"vw":58.9336},{"c":58.875,"h":58.92,"l":58.85,"n":131,"o":58.92,"t":"2026-10-13T19:00:00Z","v":4519,"vw":58.901555},{"c":58.93,"h":59.08,"l":58.84,"n":584,"o":58.88,"t":"2026-10-13T19:15:00Z","v":50124,"vw":58.959934},{"c":58.735,"h":59.09,"l":58.735,"n":421,"o":58.93,"t":"2026-10-13T19:30:00Z","v":28944,"vw":58.967103},{"c":58.63,"h":58.845,"l":58.59,"n":1184,"o":58.73,"t":"2026-10-13T19:45:00Z","v":57140,"vw":58.714324},{"c":58.62,"h":58.62,"l":58.62,"n":17,"o":58.62,"t":"2026-10-13T20:00:00Z","v":90115,"vw":58.62},{"c":57.62,"h":58.17,"l":57.5,"n":47,"o":58.07,"t":"2026-10-14T13:30:00Z","v":5461,"vw":57.982892},{"c":57.535,"h":57.62,"l":57.3,"n":294,"o":57.62,"t":"2026-10-14T13:45:00Z","v":30586,"vw":57.408402},{"c":57.77,"h":57.78,"l":57.31,"n":381,"o":57.37,"t":"2026-10-14T14:00:00Z","v":19174,"vw":57.529044},{"c":57.65,"h":57.745,"l":57.58,"n":147,"o":57.65,"t":"2026-10-14T14:15:00Z","v":7391,"vw":57.66863},{"c":57.6125,"h":57.73,"l":57.405,"n":409,"o":57.73,"t":"2026-10-14T14:30:00Z","v":26100,"vw":57.547012},{"c":57.46,"h":57.6,"l":57.4,"n":247,"o":57.59,"t":"2026-10-14T14:45:00Z","v":16781,"vw":57.553203},{"c":57.615,"h":57.625,"l":57.41,"n":241,"o":57.42,"t":"2026-10-14T15:00:00Z","v":14046,"vw":57.541901},{"c":57.515,"h":57.6,"l":57.475,"n":339,"o":57.48,"t":"2026-10-14T15:15:00Z","v":18799,"vw":57.520636},{"c":57.39,"h":57.515,"l":57.39,"n":221,"o":57.48,"t":"2026-10-14T15:30:00Z","v":9766,"vw":57.443006},{"c":57.3,"h":57.415,"l":57.2,"n":212,"o":57.35,"t":"2026-10-14T15:45:00Z","v":8314,"vw":57.284399},{"c":57.35,"h":57.54,"l":57.24,"n":245,"o":57.26,"t":"2026-10-14T16:00:00Z","v":10529,"vw":57.3925},{"c":57.475,"h":57.53,"l":57.36,"n":205,"o":57.37,"t":"2026-10-14T16:15:00Z","v":9320,"vw":57.461916},{"c":57.52,"h":57.6,"l":57.4,"n":303,"o":57.45,"t":"2026-10-14T16:30:00Z","v":39374,"vw":57.464624},{"c":57.48,"h":57.565,"l":57.45,"n":281,"o":57.52,"t":"2026-10-14T16:45:00Z","v":16678,"vw":57.504237},{"c":57.495,"h":57.52,"l":57.45,"n":111,"o":57.46,"t":"2026-10-14T17:00:00Z","v":5131,"vw":57.488231},{"c":57.46,"h":57.53,"l":57.43,"n":194,"o":57.45,"t":"2026-10-14T17:15:00Z","v":8201,"vw":57.490392},{"c":57.575,"h":57.61,"l":57.445,"n":184,"o":57.46,"t":"2026-10-14T17:30:00Z","v":11355,"vw":57.526177},{"c":57.47,"h":57.61,"l":57.43,"n":204,"o":57.6,"t":"2026-10-14T17:45:00Z","v":10178,"vw":57.507676},{"c":57.475,"h":57.475,"l":57.4,"n":161,"o":57.47,"t":"2026-10-14T18:00:00Z","v":9666,"vw":57.451703},{"c":57.45,"h":57.475,"l":57.42,"n":106,"o":57.45,"t":"2026-10-14T18:15:00Z","v":4344,"vw":57.4507},{"c":57.445,"h":57.455,"l":57.39,"n":174,"o":57.43,"t":"2026-10-14T18:30:00Z","v":9401,"vw":57.428197},{"c":57.45,"h":57.5,"l":57.41,"n":185,"o":57.45,"t":"2026-10-14T18:45:00Z","v":11238,"vw":57.46447},{"c":57.44,"h":57.47,"l":57.42,"n":211,"o":57.43,"t":"2026-10-14T19:00:00Z","v":13781,"vw":57.435897},{"c":57.49,"h":57.5,"l":57.4335,"n":233,"o":57.46,"t":"2026-10-14T19:15:00Z","v":13494,"vw":57.472621},{"c":57.57,"h":57.605,"l":57.51,"n":582,"o":57.51,"t":"2026-10-14T19:30:00Z","v":31495,"vw":57.545746},{"c":57.57,"h":57.66,"l":57.55,"n":1547,"o":57.57,"t":"2026-10-14T19:45:00Z","v":123745,"vw":57.610228},{"c":57.58,"h":57.58,"l":57.55,"n":17,"o":57.55,"t":"2026-10-14T20:00:00Z","v":68365,"vw":57.57981},{"c":58.955,"h":59.275,"l":57.96,"n":1081,"o":58,"t":"2026-10-15T13:30:00Z","v":148343,"vw":58.418172},{"c":59.42,"h":59.4995,"l":58.82,"n":416,"o":58.82,"t":"2026-10-15T13:45:00Z","v":20808,"vw":59.160247},{"c":59.475,"h":59.585,"l":59.28,"n":700,"o":59.36,"t":"2026-10-15T14:00:00Z","v":41365,"vw":59.374167},{"c":60.105,"h":60.1671,"l":59.48,"n":865,"o":59.645,"t":"2026-10-15T14:15:00Z","v":68300,"vw":59.879839},{"c":60.45,"h":60.595,"l":59.9494,"n":700,"o":60.15,"t":"2026-10-15T14:30:00Z","v":46164,"vw":60.277543},{"c":60.85,"h":60.87,"l":60.44,"n":512,"o":60.53,"t":"2026-10-15T14:45:00Z","v":38359,"vw":60.601093},{"c":60.86,"h":60.9,"l":60.73,"n":496,"o":60.75,"t":"2026-10-15T15:00:00Z","v":22773,"vw":60.834816},{"c":60.325,"h":60.85,"l":60.23,"n":371,"o":60.85,"t":"2026-10-15T15:15:00Z","v":16820,"vw":60.653983},{"c":60.48,"h":60.495,"l":60.25,"n":287,"o":60.29,"t":"2026-10-15T15:30:00Z","v":12669,"vw":60.358822},{"c":60.25,"h":60.4675,"l":60.09,"n":449,"o":60.4675,"t":"2026-10-15T15:45:00Z","v":91672,"vw":60.259507},{"c":60.2,"h":60.28,"l":60.09,"n":252,"o":60.23,"t":"2026-10-15T16:00:00Z","v":11001,"vw":60.187017},{"c":60.43,"h":60.43,"l":60.22,"n":223,"o":60.22,"t":"2026-10-15T16:15:00Z","v":11587,"vw":60.307273},{"c":60.5,"h":60.62,"l":60.39,"n":318,"o":60.42,"t":"2026-10-15T16:30:00Z","v":16418,"vw":60.498053},{"c":60.595,"h":60.745,"l":60.53,"n":275,"o":60.56,"t":"2026-10-15T16:45:00Z","v":9855,"vw":60.614689},{"c":60.48,"h":60.6,"l":60.48,"n":46,"o":60.6,"t":"2026-10-15T18:00:00Z","v":1361,"vw":60.556667},{"c":60.29,"h":60.49,"l":60.29,"n":348,"o":60.49,"t":"2026-10-15T18:15:00Z","v":13516,"vw":60.396298},{"c":60.415,"h":60.47,"l":60.24,"n":293,"o":60.36,"t":"2026-10-15T18:30:00Z","v":16240,"vw":60.385611},{"c":60.34,"h":60.515,"l":60.34,"n":354,"o":60.43,"t":"2026-10-15T18:45:00Z","v":12560,"vw":60.433059},{"c":60.38,"h":60.4,"l":60.225,"n":329,"o":60.315,"t":"2026-10-15T19:00:00Z","v":15219,"vw":60.320985},{"c":60.335,"h":60.415,"l":60.2804,"n":241,"o":60.415,"t":"2026-10-15T19:15:00Z","v":11872,"vw":60.355063},{"c":60.36,"h":60.4,"l":60.225,"n":717,"o":60.335,"t":"2026-10-15T19:30:00Z","v":40811,"vw":60.32999},{"c":60.36,"h":60.49,"l":60.3,"n":1368,"o":60.365,"t":"2026-10-15T19:45:00Z","v":113424,"vw":60.398919},{"c":60.35,"h":60.35,"l":60.35,"n":17,"o":60.35,"t":"2026-10-15T20:00:00Z","v":96848,"vw":60.35}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3467252297101233,"strike":72.82747702898767,"iv":2.5856957317159592,"gamma":0.02291504639974448,"theta":-0.6954788021617557,"vega":0.005425367220423309,"rho":0.00015149233024732312,"breakevenPct":21.249713767519122},{"delta":0.15,"premium":0.7945905428619044,"strike":73.22761956047619,"iv":3.3684554358344956,"gamma":0.022838148289943874,"theta":-1.2859758049506778,"vega":0.007224245786251464,"rho":0.00022009157403665797,"breakevenPct":22.654863468662956},{"delta":0.2,"premium":1.0107029381382393,"strike":73.92772036036796,"iv":3.723381923726407,"gamma":0.036420571575541766,"theta":-1.5138659615983705,"vega":0.008191178421088621,"rho":0.00029488884410242217,"breakevenPct":24.17302949213951},{"delta":0.25,"premium":0.9871545057088404,"strike":72.16158792816304,"iv":3.314900827641395,"gamma":0.06280649960299017,"theta":-1.361359499310979,"vega":0.008699525058028942,"rho":0.0003760421607809667,"breakevenPct":21.207526816689114},{"delta":0.3,"premium":0.9636060732794416,"strike":70.39545549595813,"iv":2.906419731556383,"gamma":0.08919242763043858,"theta":-1.2088530370235873,"vega":0.009207871694969266,"rho":0.00045719547745951114,"breakevenPct":18.242024141238723},{"delta":0.35,"premium":0.9400576408500427,"strike":68.62932306375322,"iv":2.4979386354713706,"gamma":0.11557835565788699,"theta":-1.0563465747361958,"vega":0.009716218331909587,"rho":0.0005383487941380556,"breakevenPct":15.276521465788328},{"delta":0.4,"premium":0.9165092084206439,"strike":66.86319063154829,"iv":2.089457539386358,"gamma":0.14196428368533545,"theta":-0.9038401124488039,"vega":0.010224564968849909,"rho":0.0006195021108166002,"breakevenPct":12.311018790337931},{"delta":0.45,"premium":0.892960775991245,"strike":65.09705819934338,"iv":1.6809764433013457,"gamma":0.16835021171278386,"theta":-0.7513336501614123,"vega":0.010732911605790232,"rho":0.0007006554274951447,"breakevenPct":9.345516114887538},{"delta":0.5,"premium":0.8694123435618462,"strike":63.33092576713847,"iv":1.2724953472163336,"gamma":0.19473613974023227,"theta":-0.5988271878740206,"vega":0.011241258242730553,"rho":0.0007818087441736892,"breakevenPct":6.380013439437143},{"delta":0.55,"premium":0.8458639111324473,"strike":61.564793334933555,"iv":0.8640142511313211,"gamma":0.2211220677676807,"theta":-0.44632072558662905,"vega":0.011749604879670875,"rho":0.0008629620608522337,"breakevenPct":3.4145107639867476},{"delta":0.6,"premium":0.911002886009127,"strike":59.9089916550168,"iv":0.5183510221958969,"gamma":0.2407431956157565,"theta":-0.3123787335647434,"vega":0.012072059118063338,"rho":0.0009417588833310139,"breakevenPct":0.7787813438706298},{"delta":0.65,"premium":1.6654141667909537,"strike":59.11067283937465,"iv":0.6609038484756959,"gamma":0.20778877119256753,"theta":-0.3227185016765276,"vega":0.010949770680022427,"rho":0.0010022411982572401,"breakevenPct":0.7060265222296707},{"delta":0.7,"premium":2.4198254475727783,"strike":58.31235402373251,"iv":0.8034566747554948,"gamma":0.17483434676937865,"theta":-0.3330582697883118,"vega":0.009827482241981517,"rho":0.0010627235131834662,"breakevenPct":0.6332717005887116},{"delta":0.75,"premium":3.1742367283546056,"strike":57.51403520809036,"iv":0.9460095010352938,"gamma":0.14187992234618965,"theta":-0.34339803790009604,"vega":0.008705193803940605,"rho":0.0011232058281096923,"breakevenPct":0.5605168789477525},{"delta":0.8,"premium":3.928648009136431,"strike":56.71571639244822,"iv":1.0885623273150928,"gamma":0.10892549792300071,"theta":-0.35373780601188026,"vega":0.0075829053658996925,"rho":0.0011836881430359184,"breakevenPct":0.48776205730679334},{"delta":0.85,"premium":4.683059289918257,"strike":55.91739757680608,"iv":1.2311151535948917,"gamma":0.0759710734998118,"theta":-0.3640775741236645,"vega":0.006460616927858783,"rho":0.0012441704579621445,"breakevenPct":0.41500723566583436},{"delta":0.9,"premium":5.437470570700084,"strike":55.119078761163934,"iv":1.373667979874691,"gamma":0.04301664907662281,"theta":-0.37441734223544876,"vega":0.00533832848981787,"rho":0.0013046527728883708,"breakevenPct":0.34225241402487516}],"put":[{"delta":0.1,"premium":1.0615992869696977,"strike":40.51050335353533,"iv":6.750645988907421,"gamma":0.012990769421179322,"theta":-1.7841850381400641,"vega":0.005318987112417501,"rho":-0.00018946571438286763,"breakevenPct":34.633133278267394},{"delta":0.15,"premium":0.9804703166288005,"strike":43.60113079509331,"iv":5.770254934529461,"gamma":0.04537409174576235,"theta":-1.5563250574645071,"vega":0.006426030069534929,"rho":-0.00026794228617795337,"breakevenPct":29.377530275949443},{"delta":0.2,"premium":0.8993413462879033,"strike":46.6917582366513,"iv":4.7898638801515,"gamma":0.07775741407034541,"theta":-1.3284650767889497,"vega":0.007533073026652357,"rho":-0.0003464188579730392,"breakevenPct":24.121927273631485},{"delta":0.25,"premium":0.8182123759470061,"strike":49.782385678209295,"iv":3.809472825773539,"gamma":0.11014073639492845,"theta":-1.1006050961133922,"vega":0.008640115983769785,"rho":-0.000424895429768125,"breakevenPct":18.86632427131353},{"delta":0.3,"premium":0.737083405606109,"strike":52.87301311976728,"iv":2.829081771395578,"gamma":0.1425240587195115,"theta":-0.8727451154378352,"vega":0.00974715894088721,"rho":-0.0005033720015632108,"breakevenPct":13.610721268995576},{"delta":0.35,"premium":0.6559544352652118,"strike":55.96364056132526,"iv":1.8486907170176172,"gamma":0.17490738104409453,"theta":-0.6448851347622779,"vega":0.01085420189800464,"rho":-0.0005818485733582965,"breakevenPct":8.355118266677625},{"delta":0.4,"premium":0.5748254649243145,"strike":59.054268002883255,"iv":0.8682996626396555,"gamma":0.2072907033686776,"theta":-0.4170251540867205,"vega":0.011961244855122068,"rho":-0.0006603251451533824,"breakevenPct":3.0995152643596597},{"delta":0.45,"premium":0.8846895787139691,"strike":60.38470066518847,"iv":0.6200345454545455,"gamma":0.20472031042128602,"theta":-0.3526319512195122,"vega":0.011876829268292683,"rho":-0.0007495705425431759,"breakevenPct":1.4084323339279163},{"delta":0.5,"premium":1.3669512195121953,"strike":60.9390243902439,"iv":0.69458,"gamma":0.1867380487804878,"theta":-0.3603148780487805,"vega":0.011267073170731707,"rho":-0.0008435641541000884,"breakevenPct":1.2890254006102593},{"delta":0.55,"premium":1.849212860310422,"strike":61.493348115299334,"iv":0.7691254545454547,"gamma":0.16875578713968956,"theta":-0.3679978048780488,"vega":0.010657317073170731,"rho":-0.000937557765657001,"breakevenPct":1.169618467292602},{"delta":0.6,"premium":2.331474501108648,"strike":62.04767184035477,"iv":0.8436709090909091,"gamma":0.15077352549889134,"theta":-0.3756807317073171,"vega":0.010047560975609757,"rho":-0.0010315513772139134,"breakevenPct":1.0502115339749452},{"delta":0.65,"premium":2.8137361419068743,"strike":62.6019955654102,"iv":0.9182163636363636,"gamma":0.1327912638580931,"theta":-0.3833636585365854,"vega":0.00943780487804878,"rho":-0.001125544988770826,"breakevenPct":0.930804600657288},{"delta":0.7,"premium":3.2959977827050997,"strike":63.15631929046563,"iv":0.9927618181818181,"gamma":0.1148090022172949,"theta":-0.3910465853658537,"vega":0.008828048780487804,"rho":-0.0012195386003277383,"breakevenPct":0.811397667339631},{"delta":0.75,"premium":3.778259423503327,"strike":63.710643015521065,"iv":1.0673072727272728,"gamma":0.09682674057649666,"theta":-0.398729512195122,"vega":0.008218292682926828,"rho":-0.001313532211884651,"breakevenPct":0.6919907340219739},{"delta":0.8,"premium":4.260521064301553,"strike":64.2649667405765,"iv":1.1418527272727275,"gamma":0.07884447893569843,"theta":-0.4064124390243903,"vega":0.007608536585365853,"rho":-0.0014075258234415634,"breakevenPct":0.5725838007043167},{"delta":0.85,"premium":4.742782705099779,"strike":64.81929046563192,"iv":1.2163981818181817,"gamma":0.06086221729490021,"theta":-0.4140953658536586,"vega":0.006998780487804878,"rho":-0.0015015194349984758,"breakevenPct":0.45317686738665963},{"delta":0.9,"premium":8.952780424012065,"strike":69.09371760001218,"iv":1.7473735703108328,"gamma":0.03806574854007351,"theta":-0.4134589718594749,"vega":0.005362051818041551,"rho":-0.0016925329131813422,"breakevenPct":0.3464172725764334}]},"raw":{"call":[{"delta":0.1,"premium":0.3467252297101233,"strike":72.82747702898767,"iv":2.5856957317159592,"gamma":0.02291504639974448,"theta":-0.6954788021617557,"vega":0.005425367220423309,"rho":0.00015149233024732312,"breakevenPct":21.249713767519122},{"delta":0.15,"premium":0.7945905428619044,"strike":73.22761956047619,"iv":3.3684554358344956,"gamma":0.022838148289943874,"theta":-1.2859758049506778,"vega":0.007224245786251464,"rho":0.00022009157403665797,"breakevenPct":22.654863468662956},{"delta":0.2,"premium":1.0107029381382393,"strike":73.92772036036796,"iv":3.723381923726407,"gamma":0.036420571575541766,"theta":-1.5138659615983705,"vega":0.008191178421088621,"rho":0.00029488884410242217,"breakevenPct":24.17302949213951},{"delta":0.25,"premium":0.9871545057088404,"strike":72.16158792816304,"iv":3.314900827641395,"gamma":0.06280649960299017,"theta":-1.361359499310979,"vega":0.008699525058028942,"rho":0.0003760421607809667,"breakevenPct":21.207526816689114},{"delta":0.3,"premium":0.9636060732794416,"strike":70.39545549595813,"iv":2.906419731556383,"gamma":0.08919242763043858,"theta":-1.2088530370235873,"vega":0.009207871694969266,"rho":0.00045719547745951114,"breakevenPct":18.242024141238723},{"delta":0.35,"premium":0.9400576408500427,"strike":68.62932306375322,"iv":2.4979386354713706,"gamma":0.11557835565788699,"theta":-1.0563465747361958,"vega":0.009716218331909587,"rho":0.0005383487941380556,"breakevenPct":15.276521465788328},{"delta":0.4,"premium":0.9165092084206439,"strike":66.86319063154829,"iv":2.089457539386358,"gamma":0.14196428368533545,"theta":-0.9038401124488039,"vega":0.010224564968849909,"rho":0.0006195021108166002,"breakevenPct":12.311018790337931},{"delta":0.45,"premium":0.892960775991245,"strike":65.09705819934338,"iv":1.6809764433013457,"gamma":0.16835021171278386,"theta":-0.7513336501614123,"vega":0.010732911605790232,"rho":0.0007006554274951447,"breakevenPct":9.345516114887538},{"delta":0.5,"premium":0.8694123435618462,"strike":63.33092576713847,"iv":1.2724953472163336,"gamma":0.19473613974023227,"theta":-0.5988271878740206,"vega":0.011241258242730553,"rho":0.0007818087441736892,"breakevenPct":6.380013439437143},{"delta":0.55,"premium":0.8458639111324473,"strike":61.564793334933555,"iv":0.8640142511313211,"gamma":0.2211220677676807,"theta":-0.44632072558662905,"vega":0.011749604879670875,"rho":0.0008629620608522337,"breakevenPct":3.4145107639867476},{"delta":0.6,"premium":0.911002886009127,"strike":59.9089916550168,"iv":0.5183510221958969,"gamma":0.2407431956157565,"theta":-0.3123787335647434,"vega":0.012072059118063338,"rho":0.0009417588833310139,"breakevenPct":0.7787813438706298},{"delta":0.65,"premium":1.6654141667909537,"strike":59.11067283937465,"iv":0.6609038484756959,"gamma":0.20778877119256753,"theta":-0.3227185016765276,"vega":0.010949770680022427,"rho":0.0010022411982572401,"breakevenPct":0.7060265222296707},{"delta":0.7,"premium":2.4198254475727783,"strike":58.31235402373251,"iv":0.8034566747554948,"gamma":0.17483434676937865,"theta":-0.3330582697883118,"vega":0.009827482241981517,"rho":0.0010627235131834662,"breakevenPct":0.6332717005887116},{"delta":0.75,"premium":3.1742367283546056,"strike":57.51403520809036,"iv":0.9460095010352938,"gamma":0.14187992234618965,"theta":-0.34339803790009604,"vega":0.008705193803940605,"rho":0.0011232058281096923,"breakevenPct":0.5605168789477525},{"delta":0.8,"premium":3.928648009136431,"strike":56.71571639244822,"iv":1.0885623273150928,"gamma":0.10892549792300071,"theta":-0.35373780601188026,"vega":0.0075829053658996925,"rho":0.0011836881430359184,"breakevenPct":0.48776205730679334},{"delta":0.85,"premium":4.683059289918257,"strike":55.91739757680608,"iv":1.2311151535948917,"gamma":0.0759710734998118,"theta":-0.3640775741236645,"vega":0.006460616927858783,"rho":0.0012441704579621445,"breakevenPct":0.41500723566583436},{"delta":0.9,"premium":5.437470570700084,"strike":55.119078761163934,"iv":1.373667979874691,"gamma":0.04301664907662281,"theta":-0.37441734223544876,"vega":0.00533832848981787,"rho":0.0013046527728883708,"breakevenPct":0.34225241402487516}],"put":[{"delta":0.1,"premium":1.0615992869696977,"strike":40.51050335353533,"iv":6.750645988907421,"gamma":0.012990769421179322,"theta":-1.7841850381400641,"vega":0.005318987112417501,"rho":-0.00018946571438286763,"breakevenPct":34.633133278267394},{"delta":0.15,"premium":0.9804703166288005,"strike":43.60113079509331,"iv":5.770254934529461,"gamma":0.04537409174576235,"theta":-1.5563250574645071,"vega":0.006426030069534929,"rho":-0.00026794228617795337,"breakevenPct":29.377530275949443},{"delta":0.2,"premium":0.8993413462879033,"strike":46.6917582366513,"iv":4.7898638801515,"gamma":0.07775741407034541,"theta":-1.3284650767889497,"vega":0.007533073026652357,"rho":-0.0003464188579730392,"breakevenPct":24.121927273631485},{"delta":0.25,"premium":0.8182123759470061,"strike":49.782385678209295,"iv":3.809472825773539,"gamma":0.11014073639492845,"theta":-1.1006050961133922,"vega":0.008640115983769785,"rho":-0.000424895429768125,"breakevenPct":18.86632427131353},{"delta":0.3,"premium":0.737083405606109,"strike":52.87301311976728,"iv":2.829081771395578,"gamma":0.1425240587195115,"theta":-0.8727451154378352,"vega":0.00974715894088721,"rho":-0.0005033720015632108,"breakevenPct":13.610721268995576},{"delta":0.35,"premium":0.6559544352652118,"strike":55.96364056132526,"iv":1.8486907170176172,"gamma":0.17490738104409453,"theta":-0.6448851347622779,"vega":0.01085420189800464,"rho":-0.0005818485733582965,"breakevenPct":8.355118266677625},{"delta":0.4,"premium":0.5748254649243145,"strike":59.054268002883255,"iv":0.8682996626396555,"gamma":0.2072907033686776,"theta":-0.4170251540867205,"vega":0.011961244855122068,"rho":-0.0006603251451533824,"breakevenPct":3.0995152643596597},{"delta":0.45,"premium":0.8846895787139691,"strike":60.38470066518847,"iv":0.6200345454545455,"gamma":0.20472031042128602,"theta":-0.3526319512195122,"vega":0.011876829268292683,"rho":-0.0007495705425431759,"breakevenPct":1.4084323339279163},{"delta":0.5,"premium":1.3669512195121953,"strike":60.9390243902439,"iv":0.69458,"gamma":0.1867380487804878,"theta":-0.3603148780487805,"vega":0.011267073170731707,"rho":-0.0008435641541000884,"breakevenPct":1.2890254006102593},{"delta":0.55,"premium":1.849212860310422,"strike":61.493348115299334,"iv":0.7691254545454547,"gamma":0.16875578713968956,"theta":-0.3679978048780488,"vega":0.010657317073170731,"rho":-0.000937557765657001,"breakevenPct":1.169618467292602},{"delta":0.6,"premium":2.331474501108648,"strike":62.04767184035477,"iv":0.8436709090909091,"gamma":0.15077352549889134,"theta":-0.3756807317073171,"vega":0.010047560975609757,"rho":-0.0010315513772139134,"breakevenPct":1.0502115339749452},{"delta":0.65,"premium":2.8137361419068743,"strike":62.6019955654102,"iv":0.9182163636363636,"gamma":0.1327912638580931,"theta":-0.3833636585365854,"vega":0.00943780487804878,"rho":-0.001125544988770826,"breakevenPct":0.930804600657288},{"delta":0.7,"premium":3.2959977827050997,"strike":63.15631929046563,"iv":0.9927618181818181,"gamma":0.1148090022172949,"theta":-0.3910465853658537,"vega":0.008828048780487804,"rho":-0.0012195386003277383,"breakevenPct":0.811397667339631},{"delta":0.75,"premium":3.778259423503327,"strike":63.710643015521065,"iv":1.0673072727272728,"gamma":0.09682674057649666,"theta":-0.398729512195122,"vega":0.008218292682926828,"rho":-0.001313532211884651,"breakevenPct":0.6919907340219739},{"delta":0.8,"premium":4.260521064301553,"strike":64.2649667405765,"iv":1.1418527272727275,"gamma":0.07884447893569843,"theta":-0.4064124390243903,"vega":0.007608536585365853,"rho":-0.0014075258234415634,"breakevenPct":0.5725838007043167},{"delta":0.85,"premium":4.742782705099779,"strike":64.81929046563192,"iv":1.2163981818181817,"gamma":0.06086221729490021,"theta":-0.4140953658536586,"vega":0.006998780487804878,"rho":-0.0015015194349984758,"breakevenPct":0.45317686738665963},{"delta":0.9,"premium":8.952780424012065,"strike":69.09371760001218,"iv":1.7473735703108328,"gamma":0.03806574854007351,"theta":-0.4134589718594749,"vega":0.005362051818041551,"rho":-0.0016925329131813422,"breakevenPct":0.3464172725764334}]}},"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"}}