{"symbol":"AMBA","url":"https://intraalpha.com/companies/AMBA","capturedAt":"2026-10-15T20:32:45.680Z","state":"ready","quote":{"symbol":"AMBA","last_price":63.34,"prev_close":61.46,"regular_close":63.345,"change":1.88,"change_pct":3.0589,"regular_change":1.885,"regular_change_pct":3.067,"extended_change":-0.005,"extended_change_pct":-0.0079,"bid":63,"ask":63.34,"bid_size":100,"ask_size":2900,"volume":1140047,"vwap":61.806956,"open":59.6,"high":63.52,"low":59.12,"close":63.345,"trade_count":17885,"last_trade_at":"2026-10-15T20:27:42.751042664Z","last_quote_at":"2026-10-15T20:07:44.279629288Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:42.252551618-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AMBA","fetched_at":"2026-10-15T20:32:44.628437+00:00","name":"Ambarella Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Ambarella, Inc. develops semiconductor video solutions that enable high definition (HD) and ultra HD compression, image processing, and deep neural network processing globally. The company is headquartered in Santa Clara, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":2712904000,"ebitda":-48891000,"pe_ratio":null,"peg_ratio":4.965,"book_value":14.05,"dividend_per_share":null,"dividend_yield":null,"eps":-1.24,"revenue_ttm":417801000,"gross_profit_ttm":244504000,"profit_margin":-0.135,"operating_margin_ttm":-0.0753,"return_on_assets_ttm":-0.0523,"return_on_equity_ttm":-0.0941,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.132,"analyst_target_price":89.36,"analyst_number":2,"beta":2.381,"fifty_two_week_high":96.69,"fifty_two_week_low":48.3,"fifty_day_ma":70.57,"two_hundred_day_ma":67.86,"shares_outstanding":44141000,"forward_pe":84.75,"price_to_sales":6.49,"price_to_book":4.813,"ev_to_revenue":6.52,"ev_to_ebitda":-57.06},"bars":[{"c":65,"h":65,"l":65,"n":11,"o":65,"t":"2026-10-08T08:00:00Z","v":328,"vw":65},{"c":64.38,"h":64.38,"l":64.38,"n":3,"o":64.38,"t":"2026-10-08T11:40:00Z","v":152,"vw":64.38},{"c":64.38,"h":64.38,"l":64.38,"n":4,"o":64.38,"t":"2026-10-08T11:50:00Z","v":362,"vw":64.38},{"c":64.1,"h":64.1,"l":64.1,"n":20,"o":64.1,"t":"2026-10-08T12:00:00Z","v":1004,"vw":64.1},{"c":64.2,"h":64.2,"l":64.2,"n":6,"o":64.2,"t":"2026-10-08T12:15:00Z","v":423,"vw":64.2},{"c":64,"h":64,"l":64,"n":22,"o":64,"t":"2026-10-08T12:25:00Z","v":678,"vw":64},{"c":64.42,"h":64.42,"l":64.42,"n":2,"o":64.42,"t":"2026-10-08T12:55:00Z","v":101,"vw":64.42},{"c":64.2,"h":64.2,"l":64.2,"n":4,"o":64.2,"t":"2026-10-08T13:05:00Z","v":125,"vw":64.2},{"c":64.2,"h":64.2,"l":64.2,"n":4,"o":64.2,"t":"2026-10-08T13:10:00Z","v":177,"vw":64.2},{"c":64.475,"h":64.7,"l":64.1527,"n":218,"o":64.5,"t":"2026-10-08T13:30:00Z","v":21932,"vw":64.50228},{"c":64.41,"h":64.45,"l":64.1027,"n":34,"o":64.315,"t":"2026-10-08T13:35:00Z","v":5282,"vw":64.334623},{"c":64,"h":64.15,"l":63.81,"n":193,"o":64.15,"t":"2026-10-08T13:40:00Z","v":10090,"vw":64.02493},{"c":64.19,"h":64.19,"l":63.81,"n":168,"o":63.985,"t":"2026-10-08T13:45:00Z","v":8937,"vw":64.002809},{"c":64.02,"h":64.25,"l":64.02,"n":93,"o":64.21,"t":"2026-10-08T13:50:00Z","v":2457,"vw":64.128722},{"c":64.07,"h":64.07,"l":63.82,"n":108,"o":63.91,"t":"2026-10-08T13:55:00Z","v":2635,"vw":63.972546},{"c":64.39,"h":64.48,"l":63.97,"n":302,"o":64.0625,"t":"2026-10-08T14:00:00Z","v":17870,"vw":64.102912},{"c":64.38,"h":64.455,"l":64.25,"n":98,"o":64.33,"t":"2026-10-08T14:05:00Z","v":2024,"vw":64.344375},{"c":64.1887,"h":64.57,"l":64.1887,"n":122,"o":64.425,"t":"2026-10-08T14:10:00Z","v":2963,"vw":64.343304},{"c":64.58,"h":64.62,"l":64.315,"n":133,"o":64.315,"t":"2026-10-08T14:15:00Z","v":9556,"vw":64.36184},{"c":64.9,"h":64.9,"l":64.55,"n":165,"o":64.65,"t":"2026-10-08T14:20:00Z","v":6517,"vw":64.797249},{"c":64.85,"h":64.97,"l":64.72,"n":191,"o":64.92,"t":"2026-10-08T14:25:00Z","v":6836,"vw":64.807894},{"c":64.54,"h":64.77,"l":64.54,"n":168,"o":64.74,"t":"2026-10-08T14:30:00Z","v":8097,"vw":64.713616},{"c":64.82,"h":64.82,"l":64.53,"n":174,"o":64.54,"t":"2026-10-08T14:35:00Z","v":2890,"vw":64.611273},{"c":64.56,"h":64.63,"l":64.545,"n":108,"o":64.625,"t":"2026-10-08T14:40:00Z","v":2024,"vw":64.584971},{"c":64.51,"h":64.6078,"l":64.45,"n":140,"o":64.56,"t":"2026-10-08T14:45:00Z","v":5575,"vw":64.555304},{"c":64.57,"h":64.68,"l":64.57,"n":100,"o":64.58,"t":"2026-10-08T14:50:00Z","v":3061,"vw":64.631448},{"c":64.69,"h":64.78,"l":64.56,"n":133,"o":64.56,"t":"2026-10-08T14:55:00Z","v":2872,"vw":64.629672},{"c":64.01,"h":64.63,"l":64.01,"n":261,"o":64.63,"t":"2026-10-08T15:00:00Z","v":8858,"vw":64.263956},{"c":63.86,"h":64.105,"l":63.86,"n":253,"o":64.08,"t":"2026-10-08T15:05:00Z","v":9725,"vw":64.000477},{"c":63.71,"h":63.91,"l":63.7,"n":294,"o":63.89,"t":"2026-10-08T15:10:00Z","v":7736,"vw":63.785188},{"c":63.685,"h":63.76,"l":63.65,"n":260,"o":63.71,"t":"2026-10-08T15:15:00Z","v":10305,"vw":63.702222},{"c":63.665,"h":63.75,"l":63.65,"n":157,"o":63.75,"t":"2026-10-08T15:20:00Z","v":3738,"vw":63.704964},{"c":63.675,"h":63.675,"l":63.52,"n":165,"o":63.6,"t":"2026-10-08T15:25:00Z","v":4685,"vw":63.593886},{"c":63.52,"h":63.64,"l":63.46,"n":235,"o":63.5,"t":"2026-10-08T15:30:00Z","v":9868,"vw":63.534987},{"c":63.66,"h":63.66,"l":63.535,"n":110,"o":63.535,"t":"2026-10-08T15:35:00Z","v":2867,"vw":63.616896},{"c":63.67,"h":63.83,"l":63.65,"n":198,"o":63.66,"t":"2026-10-08T15:40:00Z","v":7146,"vw":63.709838},{"c":63.525,"h":63.67,"l":63.4701,"n":183,"o":63.67,"t":"2026-10-08T15:45:00Z","v":5477,"vw":63.54887},{"c":63.58,"h":63.6374,"l":63.54,"n":183,"o":63.54,"t":"2026-10-08T15:50:00Z","v":4930,"vw":63.584505},{"c":63.5,"h":63.5359,"l":63.495,"n":114,"o":63.495,"t":"2026-10-08T15:55:00Z","v":4339,"vw":63.516956},{"c":63.54,"h":63.6,"l":63.5,"n":103,"o":63.5,"t":"2026-10-08T16:00:00Z","v":2738,"vw":63.543225},{"c":63.7016,"h":63.7016,"l":63.535,"n":202,"o":63.535,"t":"2026-10-08T16:05:00Z","v":7192,"vw":63.633386},{"c":63.72,"h":63.72,"l":63.51,"n":217,"o":63.6405,"t":"2026-10-08T16:10:00Z","v":8921,"vw":63.622539},{"c":63.66,"h":64.075,"l":63.57,"n":569,"o":63.6,"t":"2026-10-08T16:15:00Z","v":28848,"vw":63.818187},{"c":63.65,"h":63.89,"l":63.64,"n":234,"o":63.64,"t":"2026-10-08T16:20:00Z","v":19526,"vw":63.743808},{"c":63.635,"h":63.6599,"l":63.57,"n":186,"o":63.6599,"t":"2026-10-08T16:25:00Z","v":4466,"vw":63.610635},{"c":63.59,"h":63.65,"l":63.56,"n":197,"o":63.63,"t":"2026-10-08T16:30:00Z","v":4833,"vw":63.611482},{"c":63.655,"h":63.71,"l":63.57,"n":171,"o":63.575,"t":"2026-10-08T16:35:00Z","v":3505,"vw":63.640442},{"c":63.3539,"h":63.7201,"l":63.32,"n":345,"o":63.655,"t":"2026-10-08T16:40:00Z","v":11970,"vw":63.53709},{"c":63.265,"h":63.49,"l":63.2,"n":206,"o":63.35,"t":"2026-10-08T16:45:00Z","v":5780,"vw":63.364625},{"c":62.775,"h":63.2575,"l":62.7,"n":648,"o":63.2575,"t":"2026-10-08T16:50:00Z","v":17860,"vw":62.93505},{"c":62.61,"h":62.7775,"l":62.45,"n":400,"o":62.775,"t":"2026-10-08T16:55:00Z","v":11310,"vw":62.592419},{"c":62.27,"h":62.59,"l":62.23,"n":284,"o":62.59,"t":"2026-10-08T17:00:00Z","v":9245,"vw":62.345859},{"c":61.19,"h":62.28,"l":61.18,"n":1246,"o":62.265,"t":"2026-10-08T17:05:00Z","v":61141,"vw":61.664761},{"c":61.93,"h":61.93,"l":60.86,"n":619,"o":61.18,"t":"2026-10-08T17:10:00Z","v":38396,"vw":61.23023},{"c":61.7842,"h":62,"l":61.4,"n":545,"o":61.895,"t":"2026-10-08T17:15:00Z","v":32356,"vw":61.761156},{"c":61.77,"h":61.84,"l":61.5,"n":335,"o":61.7,"t":"2026-10-08T17:20:00Z","v":15624,"vw":61.685404},{"c":61.495,"h":61.78,"l":61.1601,"n":386,"o":61.78,"t":"2026-10-08T17:25:00Z","v":21421,"vw":61.443394},{"c":62.22,"h":62.27,"l":61.49,"n":342,"o":61.5,"t":"2026-10-08T17:30:00Z","v":15120,"vw":61.823059},{"c":61.93,"h":62.27,"l":61.78,"n":392,"o":62.26,"t":"2026-10-08T17:35:00Z","v":19925,"vw":61.955149},{"c":62.0353,"h":62.08,"l":61.86,"n":168,"o":61.93,"t":"2026-10-08T17:40:00Z","v":8860,"vw":61.968103},{"c":61.88,"h":62.065,"l":61.88,"n":295,"o":62.02,"t":"2026-10-08T17:45:00Z","v":11191,"vw":61.962372},{"c":62.33,"h":62.41,"l":61.84,"n":304,"o":61.84,"t":"2026-10-08T17:50:00Z","v":15034,"vw":62.131529},{"c":62.455,"h":62.56,"l":62.31,"n":274,"o":62.31,"t":"2026-10-08T17:55:00Z","v":10911,"vw":62.461299},{"c":62.55,"h":62.69,"l":62.21,"n":385,"o":62.415,"t":"2026-10-08T18:00:00Z","v":15828,"vw":62.442675},{"c":62.45,"h":62.71,"l":62.44,"n":203,"o":62.55,"t":"2026-10-08T18:05:00Z","v":7625,"vw":62.569209},{"c":62.3834,"h":62.52,"l":62.305,"n":343,"o":62.43,"t":"2026-10-08T18:10:00Z","v":14128,"vw":62.440353},{"c":62.535,"h":62.65,"l":62.34,"n":301,"o":62.35,"t":"2026-10-08T18:15:00Z","v":9908,"vw":62.474272},{"c":62.92,"h":63.2,"l":62.5,"n":859,"o":62.535,"t":"2026-10-08T18:20:00Z","v":45077,"vw":62.919225},{"c":62.745,"h":62.97,"l":62.73,"n":231,"o":62.93,"t":"2026-10-08T18:25:00Z","v":13501,"vw":62.864905},{"c":62.51,"h":62.79,"l":62.51,"n":146,"o":62.745,"t":"2026-10-08T18:30:00Z","v":3577,"vw":62.609565},{"c":62.34,"h":62.44,"l":62.27,"n":180,"o":62.44,"t":"2026-10-08T18:35:00Z","v":6631,"vw":62.36753},{"c":62.5144,"h":62.58,"l":62.3,"n":260,"o":62.3,"t":"2026-10-08T18:40:00Z","v":12251,"vw":62.494775},{"c":62.305,"h":62.52,"l":62.11,"n":201,"o":62.42,"t":"2026-10-08T18:45:00Z","v":6374,"vw":62.36303},{"c":62.265,"h":62.3183,"l":62.2,"n":171,"o":62.3,"t":"2026-10-08T18:50:00Z","v":6232,"vw":62.265781},{"c":62.29,"h":62.4698,"l":62.24,"n":236,"o":62.33,"t":"2026-10-08T18:55:00Z","v":13594,"vw":62.360189},{"c":62.34,"h":62.43,"l":62.1713,"n":223,"o":62.28,"t":"2026-10-08T19:00:00Z","v":6469,"vw":62.329125},{"c":62.31,"h":62.39,"l":62.21,"n":213,"o":62.325,"t":"2026-10-08T19:05:00Z","v":6637,"vw":62.27984},{"c":62.2775,"h":62.39,"l":62.15,"n":355,"o":62.275,"t":"2026-10-08T19:10:00Z","v":15211,"vw":62.295853},{"c":62.32,"h":62.38,"l":62.17,"n":220,"o":62.245,"t":"2026-10-08T19:15:00Z","v":9016,"vw":62.270022},{"c":62.81,"h":62.86,"l":62.38,"n":332,"o":62.38,"t":"2026-10-08T19:20:00Z","v":11897,"vw":62.623721},{"c":62.72,"h":62.95,"l":62.68,"n":349,"o":62.765,"t":"2026-10-08T19:25:00Z","v":14867,"vw":62.866108},{"c":62.71,"h":62.78,"l":62.55,"n":356,"o":62.72,"t":"2026-10-08T19:30:00Z","v":13177,"vw":62.667923},{"c":62.78,"h":62.97,"l":62.685,"n":522,"o":62.685,"t":"2026-10-08T19:35:00Z","v":32663,"vw":62.827613},{"c":62.715,"h":62.8599,"l":62.67,"n":585,"o":62.765,"t":"2026-10-08T19:40:00Z","v":20690,"vw":62.770116},{"c":62.68,"h":62.825,"l":62.66,"n":395,"o":62.715,"t":"2026-10-08T19:45:00Z","v":17253,"vw":62.737282},{"c":62.85,"h":62.95,"l":62.67,"n":792,"o":62.69,"t":"2026-10-08T19:50:00Z","v":37646,"vw":62.844276},{"c":62.89,"h":63.01,"l":62.79,"n":2035,"o":62.88,"t":"2026-10-08T19:55:00Z","v":106205,"vw":62.906295},{"c":62.89,"h":62.89,"l":62.89,"n":60,"o":62.89,"t":"2026-10-08T20:00:00Z","v":358046,"vw":62.89},{"c":62.89,"h":62.89,"l":62.89,"n":1,"o":62.89,"t":"2026-10-08T20:30:00Z","v":366,"vw":62.89},{"c":62.95,"h":62.95,"l":62.95,"n":2,"o":62.95,"t":"2026-10-08T20:35:00Z","v":160,"vw":62.95},{"c":62.9845,"h":62.9845,"l":62.9845,"n":1,"o":62.9845,"t":"2026-10-08T21:40:00Z","v":100,"vw":62.9845},{"c":63.4778,"h":63.4778,"l":63.4778,"n":1,"o":63.4778,"t":"2026-10-08T22:20:00Z","v":140,"vw":63.4778},{"c":64.1372,"h":64.1372,"l":64.1372,"n":6,"o":64.1372,"t":"2026-10-09T08:00:00Z","v":414,"vw":64.1372},{"c":63.59,"h":63.84,"l":63.59,"n":8,"o":63.59,"t":"2026-10-09T08:15:00Z","v":700,"vw":63.701423},{"c":64.1,"h":64.1,"l":64.1,"n":2,"o":64.1,"t":"2026-10-09T08:30:00Z","v":190,"vw":64.1},{"c":64.1,"h":64.1,"l":64.1,"n":3,"o":64.1,"t":"2026-10-09T10:05:00Z","v":320,"vw":64.1},{"c":64.13,"h":64.13,"l":64.13,"n":1,"o":64.13,"t":"2026-10-09T10:45:00Z","v":100,"vw":64.13},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-10-09T11:15:00Z","v":150,"vw":63.95},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-09T11:40:00Z","v":1046,"vw":64.2},{"c":64.3,"h":64.3,"l":64.3,"n":2,"o":64.3,"t":"2026-10-09T11:45:00Z","v":301,"vw":64.3},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-09T11:55:00Z","v":200,"vw":64.15},{"c":62.89,"h":62.89,"l":62.89,"n":1,"o":62.89,"t":"2026-10-09T12:15:00Z","v":103414,"vw":62.89},{"c":64.16,"h":64.16,"l":64.16,"n":2,"o":64.16,"t":"2026-10-09T12:20:00Z","v":120,"vw":64.16},{"c":64.3,"h":64.35,"l":64.3,"n":2,"o":64.35,"t":"2026-10-09T12:25:00Z","v":425,"vw":64.329412},{"c":64.1,"h":64.1821,"l":64.1,"n":4,"o":64.1821,"t":"2026-10-09T12:30:00Z","v":416,"vw":64.125401},{"c":64.04,"h":64.04,"l":64.04,"n":3,"o":64.04,"t":"2026-10-09T12:35:00Z","v":300,"vw":64.04},{"c":63.84,"h":63.87,"l":63.84,"n":7,"o":63.87,"t":"2026-10-09T12:40:00Z","v":421,"vw":63.855},{"c":63.77,"h":63.77,"l":63.77,"n":7,"o":63.77,"t":"2026-10-09T12:45:00Z","v":535,"vw":63.77},{"c":63.78,"h":63.84,"l":63.78,"n":14,"o":63.84,"t":"2026-10-09T13:00:00Z","v":1030,"vw":63.786667},{"c":63.8,"h":63.8,"l":63.8,"n":17,"o":63.8,"t":"2026-10-09T13:10:00Z","v":592,"vw":63.8},{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-10-09T13:15:00Z","v":156,"vw":64.2},{"c":63.5,"h":64.17,"l":63.11,"n":371,"o":64,"t":"2026-10-09T13:30:00Z","v":21577,"vw":63.757264},{"c":63.55,"h":63.71,"l":63.0558,"n":319,"o":63.365,"t":"2026-10-09T13:35:00Z","v":9104,"vw":63.354553},{"c":63.29,"h":63.89,"l":63.05,"n":212,"o":63.86,"t":"2026-10-09T13:40:00Z","v":8539,"vw":63.425506},{"c":62.925,"h":63.22,"l":62.92,"n":290,"o":63.13,"t":"2026-10-09T13:45:00Z","v":10676,"vw":63.035504},{"c":62.6655,"h":62.93,"l":62.43,"n":266,"o":62.92,"t":"2026-10-09T13:50:00Z","v":11252,"vw":62.683884},{"c":62.82,"h":62.82,"l":62.55,"n":158,"o":62.565,"t":"2026-10-09T13:55:00Z","v":7941,"vw":62.70072},{"c":63.265,"h":63.44,"l":62.96,"n":236,"o":62.96,"t":"2026-10-09T14:00:00Z","v":12082,"vw":63.17815},{"c":63.43,"h":63.49,"l":63.29,"n":84,"o":63.29,"t":"2026-10-09T14:05:00Z","v":2671,"vw":63.4425},{"c":63.42,"h":63.42,"l":62.81,"n":175,"o":63.26,"t":"2026-10-09T14:10:00Z","v":11033,"vw":63.157063},{"c":63.4699,"h":63.4699,"l":63.31,"n":62,"o":63.3935,"t":"2026-10-09T14:15:00Z","v":4228,"vw":63.381684},{"c":63.33,"h":63.38,"l":63.07,"n":223,"o":63.355,"t":"2026-10-09T14:20:00Z","v":8158,"vw":63.284982},{"c":63.37,"h":63.38,"l":63.0801,"n":94,"o":63.0801,"t":"2026-10-09T14:25:00Z","v":5891,"vw":63.269203},{"c":63.7,"h":63.71,"l":63.42,"n":214,"o":63.42,"t":"2026-10-09T14:30:00Z","v":6160,"vw":63.603436},{"c":63.59,"h":63.7699,"l":63.54,"n":190,"o":63.76,"t":"2026-10-09T14:35:00Z","v":7623,"vw":63.667337},{"c":63.63,"h":63.65,"l":63.21,"n":304,"o":63.63,"t":"2026-10-09T14:40:00Z","v":11937,"vw":63.455036},{"c":63.9884,"h":64,"l":63.65,"n":172,"o":63.655,"t":"2026-10-09T14:45:00Z","v":8483,"vw":63.880854},{"c":64.05,"h":64.2,"l":63.84,"n":276,"o":63.96,"t":"2026-10-09T14:50:00Z","v":12092,"vw":64.084188},{"c":63.885,"h":64.25,"l":63.885,"n":113,"o":64.09,"t":"2026-10-09T14:55:00Z","v":2851,"vw":64.135714},{"c":64.05,"h":64.085,"l":63.83,"n":237,"o":63.905,"t":"2026-10-09T15:00:00Z","v":8498,"vw":63.96646},{"c":63.61,"h":64.055,"l":63.51,"n":132,"o":64.055,"t":"2026-10-09T15:05:00Z","v":4852,"vw":63.789628},{"c":63.7,"h":63.8413,"l":63.5478,"n":164,"o":63.61,"t":"2026-10-09T15:10:00Z","v":7454,"vw":63.618119},{"c":63.905,"h":63.94,"l":63.64,"n":169,"o":63.68,"t":"2026-10-09T15:15:00Z","v":5547,"vw":63.821617},{"c":64.11,"h":64.11,"l":63.96,"n":89,"o":63.96,"t":"2026-10-09T15:20:00Z","v":1883,"vw":64.036451},{"c":63.83,"h":64.098,"l":63.8,"n":116,"o":64.098,"t":"2026-10-09T15:25:00Z","v":4697,"vw":63.923673},{"c":63.8,"h":63.83,"l":63.8,"n":58,"o":63.81,"t":"2026-10-09T15:30:00Z","v":2350,"vw":63.813576},{"c":63.9,"h":64.05,"l":63.64,"n":117,"o":63.64,"t":"2026-10-09T15:35:00Z","v":4022,"vw":63.869037},{"c":63.91,"h":63.9575,"l":63.83,"n":92,"o":63.9575,"t":"2026-10-09T15:40:00Z","v":4658,"vw":63.891915},{"c":63.92,"h":63.96,"l":63.62,"n":134,"o":63.62,"t":"2026-10-09T15:45:00Z","v":5325,"vw":63.73362},{"c":63.705,"h":63.78,"l":63.7,"n":100,"o":63.73,"t":"2026-10-09T15:50:00Z","v":3775,"vw":63.750951},{"c":63.785,"h":63.785,"l":63.7,"n":114,"o":63.77,"t":"2026-10-09T15:55:00Z","v":1905,"vw":63.751104},{"c":64.195,"h":65.7036,"l":63.71,"n":2451,"o":63.7175,"t":"2026-10-09T16:00:00Z","v":179746,"vw":64.618639},{"c":65.2899,"h":65.48,"l":63.66,"n":842,"o":64.16,"t":"2026-10-09T16:05:00Z","v":137564,"vw":64.160178},{"c":66.245,"h":66.69,"l":65.07,"n":869,"o":65.218,"t":"2026-10-09T16:10:00Z","v":57094,"vw":66.05659},{"c":66.2,"h":66.49,"l":66.03,"n":524,"o":66.26,"t":"2026-10-09T16:15:00Z","v":30433,"vw":66.247912},{"c":65.65,"h":66.05,"l":65.58,"n":473,"o":66.04,"t":"2026-10-09T16:20:00Z","v":44043,"vw":65.787763},{"c":65.695,"h":65.79,"l":65.51,"n":542,"o":65.69,"t":"2026-10-09T16:25:00Z","v":42631,"vw":65.687282},{"c":66.39,"h":66.64,"l":65.75,"n":552,"o":65.84,"t":"2026-10-09T16:30:00Z","v":51641,"vw":66.077007},{"c":66.07,"h":66.4242,"l":65.85,"n":298,"o":66.3807,"t":"2026-10-09T16:35:00Z","v":22605,"vw":66.230045},{"c":66.315,"h":66.37,"l":65.94,"n":412,"o":66.02,"t":"2026-10-09T16:40:00Z","v":17721,"vw":66.195794},{"c":66.2222,"h":66.35,"l":66.06,"n":189,"o":66.27,"t":"2026-10-09T16:45:00Z","v":10645,"vw":66.25986},{"c":66.22,"h":66.3791,"l":66.16,"n":384,"o":66.295,"t":"2026-10-09T16:50:00Z","v":16328,"vw":66.26952},{"c":65.775,"h":66.22,"l":65.765,"n":288,"o":66.22,"t":"2026-10-09T16:55:00Z","v":19063,"vw":66.000092},{"c":65.62,"h":65.9,"l":65.56,"n":501,"o":65.88,"t":"2026-10-09T17:00:00Z","v":29793,"vw":65.747658},{"c":65.76,"h":65.76,"l":65.6,"n":166,"o":65.67,"t":"2026-10-09T17:05:00Z","v":5842,"vw":65.653161},{"c":65.68,"h":65.86,"l":65.605,"n":183,"o":65.74,"t":"2026-10-09T17:10:00Z","v":6337,"vw":65.8051},{"c":65.9,"h":65.9,"l":65.68,"n":166,"o":65.68,"t":"2026-10-09T17:15:00Z","v":7746,"vw":65.778366},{"c":65.76,"h":66.01,"l":65.76,"n":182,"o":65.89,"t":"2026-10-09T17:20:00Z","v":8675,"vw":65.837617},{"c":66.03,"h":66.08,"l":65.82,"n":206,"o":65.84,"t":"2026-10-09T17:25:00Z","v":8767,"vw":65.975623},{"c":66.05,"h":66.19,"l":66.03,"n":230,"o":66.03,"t":"2026-10-09T17:30:00Z","v":14419,"vw":66.108654},{"c":66.5,"h":66.5,"l":66,"n":273,"o":66.09,"t":"2026-10-09T17:35:00Z","v":12683,"vw":66.195707},{"c":66.33,"h":66.41,"l":66.24,"n":210,"o":66.24,"t":"2026-10-09T17:40:00Z","v":5578,"vw":66.314339},{"c":66.185,"h":66.355,"l":66.185,"n":152,"o":66.355,"t":"2026-10-09T17:45:00Z","v":5969,"vw":66.280043},{"c":66.4506,"h":66.49,"l":66.11,"n":362,"o":66.17,"t":"2026-10-09T17:50:00Z","v":13006,"vw":66.359296},{"c":66.47,"h":66.53,"l":66.245,"n":172,"o":66.4244,"t":"2026-10-09T17:55:00Z","v":5712,"vw":66.428276},{"c":66.34,"h":66.445,"l":66.34,"n":107,"o":66.445,"t":"2026-10-09T18:00:00Z","v":4380,"vw":66.386111},{"c":66.575,"h":66.63,"l":66.43,"n":243,"o":66.44,"t":"2026-10-09T18:05:00Z","v":11352,"vw":66.546737},{"c":66.67,"h":66.78,"l":66.55,"n":305,"o":66.575,"t":"2026-10-09T18:10:00Z","v":9933,"vw":66.658088},{"c":66.915,"h":67.07,"l":66.66,"n":519,"o":66.68,"t":"2026-10-09T18:15:00Z","v":29039,"vw":66.881743},{"c":66.895,"h":67.02,"l":66.88,"n":206,"o":66.92,"t":"2026-10-09T18:20:00Z","v":7928,"vw":66.959493},{"c":66.58,"h":66.83,"l":66.5625,"n":328,"o":66.81,"t":"2026-10-09T18:25:00Z","v":16192,"vw":66.66662},{"c":66.5475,"h":66.5999,"l":66.515,"n":135,"o":66.53,"t":"2026-10-09T18:30:00Z","v":3357,"vw":66.545603},{"c":66.39,"h":66.5695,"l":66.24,"n":262,"o":66.5345,"t":"2026-10-09T18:35:00Z","v":12875,"vw":66.435177},{"c":66.265,"h":66.32,"l":66.135,"n":284,"o":66.26,"t":"2026-10-09T18:40:00Z","v":12185,"vw":66.238523},{"c":66.36,"h":66.645,"l":66.315,"n":299,"o":66.315,"t":"2026-10-09T18:45:00Z","v":10889,"vw":66.484651},{"c":66.375,"h":66.64,"l":66.375,"n":260,"o":66.53,"t":"2026-10-09T18:50:00Z","v":4459,"vw":66.569262},{"c":66.39,"h":66.48,"l":66.3,"n":305,"o":66.36,"t":"2026-10-09T18:55:00Z","v":7143,"vw":66.407392},{"c":66.83,"h":66.96,"l":66.43,"n":413,"o":66.46,"t":"2026-10-09T19:00:00Z","v":18280,"vw":66.759619},{"c":66.85,"h":66.85,"l":66.625,"n":327,"o":66.83,"t":"2026-10-09T19:05:00Z","v":14690,"vw":66.741516},{"c":66.82,"h":66.88,"l":66.71,"n":354,"o":66.85,"t":"2026-10-09T19:10:00Z","v":14699,"vw":66.794328},{"c":67.1,"h":67.1,"l":66.87,"n":372,"o":66.87,"t":"2026-10-09T19:15:00Z","v":16059,"vw":66.940035},{"c":67.0273,"h":67.18,"l":66.91,"n":737,"o":67.03,"t":"2026-10-09T19:20:00Z","v":48220,"vw":67.047298},{"c":67.22,"h":67.22,"l":66.91,"n":700,"o":67.035,"t":"2026-10-09T19:25:00Z","v":44298,"vw":67.010664},{"c":67.46,"h":67.4888,"l":67.16,"n":597,"o":67.21,"t":"2026-10-09T19:30:00Z","v":27647,"vw":67.361994},{"c":67.715,"h":67.83,"l":67.3494,"n":659,"o":67.4,"t":"2026-10-09T19:35:00Z","v":30815,"vw":67.621526},{"c":67.61,"h":67.79,"l":67.5265,"n":599,"o":67.725,"t":"2026-10-09T19:40:00Z","v":33403,"vw":67.664868},{"c":67.6871,"h":67.75,"l":67.3901,"n":447,"o":67.67,"t":"2026-10-09T19:45:00Z","v":17172,"vw":67.587478},{"c":67.61,"h":67.7,"l":67.24,"n":1284,"o":67.63,"t":"2026-10-09T19:50:00Z","v":59795,"vw":67.484769},{"c":67.46,"h":67.63,"l":67.27,"n":2773,"o":67.63,"t":"2026-10-09T19:55:00Z","v":163198,"vw":67.425697},{"c":67.44,"h":67.44,"l":67.43,"n":33,"o":67.43,"t":"2026-10-09T20:00:00Z","v":310966,"vw":67.430017},{"c":67.4676,"h":67.5,"l":67.46,"n":6,"o":67.5,"t":"2026-10-09T20:05:00Z","v":770,"vw":67.475288},{"c":67.0138,"h":67.0138,"l":67.0138,"n":1,"o":67.0138,"t":"2026-10-09T20:20:00Z","v":250,"vw":67.0138},{"c":67.46,"h":67.46,"l":67.4,"n":18,"o":67.4,"t":"2026-10-09T20:50:00Z","v":1726,"vw":67.413509},{"c":67.44,"h":67.44,"l":67.44,"n":1,"o":67.44,"t":"2026-10-09T21:35:00Z","v":100,"vw":67.44},{"c":67.4649,"h":67.4649,"l":67.4649,"n":1,"o":67.4649,"t":"2026-10-09T22:10:00Z","v":140,"vw":67.4649},{"c":67.11,"h":67.6,"l":67.11,"n":18,"o":67.6,"t":"2026-10-12T08:00:00Z","v":643,"vw":67.286628},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-12T08:35:00Z","v":100,"vw":67.1},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-12T10:00:00Z","v":100,"vw":67.1},{"c":66.8,"h":66.8,"l":66.8,"n":1,"o":66.8,"t":"2026-10-12T10:10:00Z","v":163,"vw":66.8},{"c":66.6637,"h":66.6637,"l":66.6637,"n":4,"o":66.6637,"t":"2026-10-12T11:10:00Z","v":151,"vw":66.6637},{"c":66.7,"h":66.7,"l":66.7,"n":6,"o":66.7,"t":"2026-10-12T11:40:00Z","v":1105,"vw":66.7},{"c":66.85,"h":66.85,"l":66.85,"n":2,"o":66.85,"t":"2026-10-12T11:45:00Z","v":140,"vw":66.85},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-12T12:15:00Z","v":200,"vw":66.2},{"c":66.25,"h":66.25,"l":66.25,"n":5,"o":66.25,"t":"2026-10-12T12:30:00Z","v":296,"vw":66.25},{"c":66.4662,"h":66.4662,"l":66.4053,"n":2,"o":66.4053,"t":"2026-10-12T13:20:00Z","v":270,"vw":66.432367},{"c":66.2,"h":66.25,"l":66.2,"n":13,"o":66.25,"t":"2026-10-12T13:25:00Z","v":396,"vw":66.225},{"c":65.39,"h":66.97,"l":65.13,"n":313,"o":66.31,"t":"2026-10-12T13:30:00Z","v":31910,"vw":66.053983},{"c":65.36,"h":65.7699,"l":64.855,"n":259,"o":65.395,"t":"2026-10-12T13:35:00Z","v":16007,"vw":65.267308},{"c":65.42,"h":65.7747,"l":65.2,"n":162,"o":65.555,"t":"2026-10-12T13:40:00Z","v":12129,"vw":65.38538},{"c":65.58,"h":65.58,"l":65,"n":135,"o":65.42,"t":"2026-10-12T13:45:00Z","v":8793,"vw":65.226186},{"c":65.33,"h":65.79,"l":65.33,"n":72,"o":65.6,"t":"2026-10-12T13:50:00Z","v":4820,"vw":65.602109},{"c":65.08,"h":65.3651,"l":65.08,"n":174,"o":65.33,"t":"2026-10-12T13:55:00Z","v":7161,"vw":65.19991},{"c":64.5708,"h":65.105,"l":64.36,"n":318,"o":65.105,"t":"2026-10-12T14:00:00Z","v":30310,"vw":64.634951},{"c":63.94,"h":64.535,"l":63.71,"n":230,"o":64.535,"t":"2026-10-12T14:05:00Z","v":13346,"vw":64.103062},{"c":64.52,"h":64.7963,"l":63.8301,"n":274,"o":63.97,"t":"2026-10-12T14:10:00Z","v":16289,"vw":64.412766},{"c":64.935,"h":65.17,"l":64.685,"n":159,"o":64.685,"t":"2026-10-12T14:15:00Z","v":7720,"vw":64.877695},{"c":64.555,"h":65.005,"l":64.445,"n":302,"o":65.005,"t":"2026-10-12T14:20:00Z","v":9380,"vw":64.711773},{"c":64.7699,"h":64.83,"l":64.5487,"n":132,"o":64.65,"t":"2026-10-12T14:25:00Z","v":3488,"vw":64.698687},{"c":64.62,"h":64.87,"l":64.42,"n":303,"o":64.75,"t":"2026-10-12T14:30:00Z","v":14857,"vw":64.602538},{"c":64.86,"h":64.92,"l":64.5766,"n":81,"o":64.72,"t":"2026-10-12T14:35:00Z","v":3756,"vw":64.776979},{"c":64.85,"h":64.975,"l":64.7,"n":126,"o":64.7,"t":"2026-10-12T14:40:00Z","v":4675,"vw":64.825901},{"c":64.695,"h":64.91,"l":64.68,"n":215,"o":64.79,"t":"2026-10-12T14:45:00Z","v":7119,"vw":64.760467},{"c":64.95,"h":64.96,"l":64.61,"n":114,"o":64.62,"t":"2026-10-12T14:50:00Z","v":3210,"vw":64.829844},{"c":65.095,"h":65.12,"l":64.82,"n":165,"o":64.925,"t":"2026-10-12T14:55:00Z","v":5010,"vw":65.040635},{"c":64.94,"h":65.188,"l":64.94,"n":145,"o":65.095,"t":"2026-10-12T15:00:00Z","v":3836,"vw":65.066721},{"c":65.01,"h":65.15,"l":64.8125,"n":169,"o":64.8125,"t":"2026-10-12T15:05:00Z","v":7094,"vw":64.946181},{"c":64.67,"h":64.96,"l":64.6001,"n":185,"o":64.96,"t":"2026-10-12T15:10:00Z","v":6195,"vw":64.741318},{"c":64.89,"h":64.99,"l":64.77,"n":83,"o":64.77,"t":"2026-10-12T15:15:00Z","v":3261,"vw":64.895875},{"c":64.775,"h":65,"l":64.74,"n":131,"o":64.9,"t":"2026-10-12T15:20:00Z","v":4497,"vw":64.877693},{"c":64.69,"h":64.8,"l":64.6623,"n":128,"o":64.74,"t":"2026-10-12T15:25:00Z","v":4420,"vw":64.731159},{"c":64.9399,"h":64.9399,"l":64.68,"n":140,"o":64.75,"t":"2026-10-12T15:30:00Z","v":3053,"vw":64.803283},{"c":65.04,"h":65.17,"l":64.875,"n":130,"o":64.94,"t":"2026-10-12T15:35:00Z","v":4078,"vw":64.985},{"c":65.07,"h":65.07,"l":64.99,"n":154,"o":65.07,"t":"2026-10-12T15:40:00Z","v":2758,"vw":65.02},{"c":65.1575,"h":65.1575,"l":64.83,"n":218,"o":64.93,"t":"2026-10-12T15:45:00Z","v":6785,"vw":64.943137},{"c":65.315,"h":65.4263,"l":65.245,"n":219,"o":65.25,"t":"2026-10-12T15:50:00Z","v":13293,"vw":65.319561},{"c":64.98,"h":65.41,"l":64.98,"n":314,"o":65.3899,"t":"2026-10-12T15:55:00Z","v":12534,"vw":65.202993},{"c":64.93,"h":65,"l":64.85,"n":167,"o":64.925,"t":"2026-10-12T16:00:00Z","v":8116,"vw":64.955112},{"c":64.8,"h":65.12,"l":64.8,"n":123,"o":64.97,"t":"2026-10-12T16:05:00Z","v":2607,"vw":64.986027},{"c":64.68,"h":64.805,"l":64.5815,"n":197,"o":64.805,"t":"2026-10-12T16:10:00Z","v":7533,"vw":64.687642},{"c":64.505,"h":64.6653,"l":64.335,"n":323,"o":64.6653,"t":"2026-10-12T16:15:00Z","v":21606,"vw":64.527163},{"c":64.48,"h":64.63,"l":64.365,"n":95,"o":64.53,"t":"2026-10-12T16:20:00Z","v":2881,"vw":64.5068},{"c":64.57,"h":64.62,"l":64.3101,"n":155,"o":64.46,"t":"2026-10-12T16:25:00Z","v":5588,"vw":64.527758},{"c":64.455,"h":64.61,"l":64.4336,"n":180,"o":64.475,"t":"2026-10-12T16:30:00Z","v":9804,"vw":64.535974},{"c":64.59,"h":64.66,"l":64.435,"n":146,"o":64.59,"t":"2026-10-12T16:35:00Z","v":5805,"vw":64.585146},{"c":64.525,"h":64.68,"l":64.52,"n":159,"o":64.61,"t":"2026-10-12T16:40:00Z","v":10864,"vw":64.610465},{"c":64.435,"h":64.6,"l":64.25,"n":185,"o":64.5,"t":"2026-10-12T16:45:00Z","v":5623,"vw":64.437224},{"c":64.15,"h":64.37,"l":64.15,"n":143,"o":64.36,"t":"2026-10-12T16:50:00Z","v":3627,"vw":64.281742},{"c":64.155,"h":64.26,"l":64.05,"n":264,"o":64.26,"t":"2026-10-12T16:55:00Z","v":10583,"vw":64.129617},{"c":64.075,"h":64.2,"l":63.83,"n":340,"o":64.13,"t":"2026-10-12T17:00:00Z","v":17412,"vw":64.017352},{"c":63.99,"h":64.19,"l":63.96,"n":194,"o":64.035,"t":"2026-10-12T17:05:00Z","v":7244,"vw":64.08388},{"c":64.01,"h":64.15,"l":64.01,"n":77,"o":64.04,"t":"2026-10-12T17:10:00Z","v":7153,"vw":64.020593},{"c":63.98,"h":64.07,"l":63.98,"n":52,"o":64.07,"t":"2026-10-12T17:15:00Z","v":1218,"vw":64.045714},{"c":64.14,"h":64.23,"l":63.8901,"n":153,"o":63.98,"t":"2026-10-12T17:20:00Z","v":4663,"vw":64.083291},{"c":64.08,"h":64.175,"l":64.07,"n":135,"o":64.13,"t":"2026-10-12T17:25:00Z","v":5218,"vw":64.120483},{"c":64.31,"h":64.35,"l":64.095,"n":174,"o":64.095,"t":"2026-10-12T17:30:00Z","v":6607,"vw":64.253534},{"c":64.245,"h":64.28,"l":64.21,"n":91,"o":64.22,"t":"2026-10-12T17:35:00Z","v":3643,"vw":64.25093},{"c":64.29,"h":64.32,"l":64.2,"n":120,"o":64.31,"t":"2026-10-12T17:40:00Z","v":3053,"vw":64.242631},{"c":64.125,"h":64.32,"l":64.1,"n":90,"o":64.32,"t":"2026-10-12T17:45:00Z","v":3994,"vw":64.203273},{"c":64.15,"h":64.21,"l":64.07,"n":175,"o":64.12,"t":"2026-10-12T17:50:00Z","v":5957,"vw":64.144555},{"c":64.28,"h":64.31,"l":64.09,"n":223,"o":64.105,"t":"2026-10-12T17:55:00Z","v":10955,"vw":64.167585},{"c":64.145,"h":64.23,"l":64.145,"n":82,"o":64.16,"t":"2026-10-12T18:00:00Z","v":2325,"vw":64.169267},{"c":64.31,"h":64.36,"l":64.145,"n":263,"o":64.18,"t":"2026-10-12T18:05:00Z","v":15335,"vw":64.25468},{"c":64.575,"h":64.575,"l":64.31,"n":122,"o":64.35,"t":"2026-10-12T18:10:00Z","v":5876,"vw":64.379049},{"c":64.4,"h":64.53,"l":64.4,"n":175,"o":64.5,"t":"2026-10-12T18:15:00Z","v":5751,"vw":64.471572},{"c":64.555,"h":64.58,"l":64.32,"n":323,"o":64.39,"t":"2026-10-12T18:20:00Z","v":20401,"vw":64.458856},{"c":64.85,"h":65.08,"l":64.435,"n":393,"o":64.6,"t":"2026-10-12T18:25:00Z","v":21032,"vw":64.706771},{"c":64.79,"h":64.95,"l":64.75,"n":161,"o":64.88,"t":"2026-10-12T18:30:00Z","v":4456,"vw":64.873323},{"c":64.78,"h":64.87,"l":64.69,"n":145,"o":64.87,"t":"2026-10-12T18:35:00Z","v":6212,"vw":64.777805},{"c":64.8395,"h":64.84,"l":64.735,"n":104,"o":64.83,"t":"2026-10-12T18:40:00Z","v":3899,"vw":64.787577},{"c":64.69,"h":64.84,"l":64.67,"n":172,"o":64.765,"t":"2026-10-12T18:45:00Z","v":4571,"vw":64.742753},{"c":64.7854,"h":64.8,"l":64.6701,"n":178,"o":64.78,"t":"2026-10-12T18:50:00Z","v":6490,"vw":64.760433},{"c":64.54,"h":64.83,"l":64.54,"n":253,"o":64.82,"t":"2026-10-12T18:55:00Z","v":9322,"vw":64.621377},{"c":64.555,"h":64.71,"l":64.55,"n":187,"o":64.55,"t":"2026-10-12T19:00:00Z","v":6626,"vw":64.60992},{"c":64.61,"h":64.65,"l":64.565,"n":77,"o":64.57,"t":"2026-10-12T19:05:00Z","v":2183,"vw":64.611948},{"c":64.64,"h":64.65,"l":64.59,"n":143,"o":64.65,"t":"2026-10-12T19:10:00Z","v":4931,"vw":64.629039},{"c":64.61,"h":64.66,"l":64.48,"n":222,"o":64.65,"t":"2026-10-12T19:15:00Z","v":11798,"vw":64.571065},{"c":64.69,"h":64.69,"l":64.575,"n":72,"o":64.6,"t":"2026-10-12T19:20:00Z","v":3736,"vw":64.604805},{"c":64.57,"h":64.66,"l":64.53,"n":273,"o":64.625,"t":"2026-10-12T19:25:00Z","v":13112,"vw":64.586537},{"c":64.6,"h":64.68,"l":64.52,"n":253,"o":64.59,"t":"2026-10-12T19:30:00Z","v":9743,"vw":64.61728},{"c":64.67,"h":64.67,"l":64.54,"n":224,"o":64.61,"t":"2026-10-12T19:35:00Z","v":6658,"vw":64.61034},{"c":64.56,"h":64.74,"l":64.56,"n":282,"o":64.625,"t":"2026-10-12T19:40:00Z","v":17533,"vw":64.636761},{"c":64.64,"h":64.6447,"l":64.57,"n":288,"o":64.59,"t":"2026-10-12T19:45:00Z","v":11894,"vw":64.607229},{"c":64.97,"h":65,"l":64.65,"n":596,"o":64.65,"t":"2026-10-12T19:50:00Z","v":22244,"vw":64.87741},{"c":64.81,"h":65.07,"l":64.71,"n":1771,"o":64.98,"t":"2026-10-12T19:55:00Z","v":78000,"vw":64.938713},{"c":64.81,"h":64.81,"l":64.81,"n":38,"o":64.81,"t":"2026-10-12T20:00:00Z","v":124415,"vw":64.81},{"c":64.6,"h":64.6,"l":64.6,"n":5,"o":64.6,"t":"2026-10-12T21:20:00Z","v":504,"vw":64.6},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-10-12T22:30:00Z","v":134,"vw":64.25},{"c":63.75,"h":64,"l":63.75,"n":6,"o":64,"t":"2026-10-13T08:00:00Z","v":1996,"vw":63.878443},{"c":63.59,"h":63.59,"l":63.49,"n":3,"o":63.49,"t":"2026-10-13T11:50:00Z","v":416,"vw":63.514038},{"c":63.49,"h":63.49,"l":63.24,"n":3,"o":63.24,"t":"2026-10-13T12:05:00Z","v":517,"vw":63.288356},{"c":63.1218,"h":63.1218,"l":63.1218,"n":1,"o":63.1218,"t":"2026-10-13T12:10:00Z","v":200,"vw":63.1218},{"c":63.332,"h":63.332,"l":63.332,"n":1,"o":63.332,"t":"2026-10-13T12:25:00Z","v":1000,"vw":63.332},{"c":63.61,"h":63.64,"l":63.4,"n":14,"o":63.4,"t":"2026-10-13T12:35:00Z","v":2821,"vw":63.495073},{"c":63.6179,"h":63.6179,"l":63.6179,"n":2,"o":63.6179,"t":"2026-10-13T12:40:00Z","v":353,"vw":63.6179},{"c":63,"h":63,"l":63,"n":29,"o":63,"t":"2026-10-13T13:25:00Z","v":823,"vw":63},{"c":62.8601,"h":63.3,"l":62.48,"n":351,"o":62.97,"t":"2026-10-13T13:30:00Z","v":43981,"vw":62.912895},{"c":63.47,"h":63.83,"l":62.8634,"n":282,"o":62.8634,"t":"2026-10-13T13:35:00Z","v":14796,"vw":63.243257},{"c":63.99,"h":64.47,"l":63.73,"n":216,"o":63.9,"t":"2026-10-13T13:40:00Z","v":6328,"vw":64.053174},{"c":64.0425,"h":64.47,"l":64,"n":106,"o":64.26,"t":"2026-10-13T13:45:00Z","v":4180,"vw":64.19357},{"c":64.07,"h":64.2626,"l":63.89,"n":155,"o":63.89,"t":"2026-10-13T13:50:00Z","v":9058,"vw":64.069698},{"c":63.67,"h":64.085,"l":63.67,"n":139,"o":64.085,"t":"2026-10-13T13:55:00Z","v":8623,"vw":63.899628},{"c":63.91,"h":64,"l":63.635,"n":159,"o":63.635,"t":"2026-10-13T14:00:00Z","v":11918,"vw":63.849065},{"c":63.895,"h":63.95,"l":63.7,"n":223,"o":63.88,"t":"2026-10-13T14:05:00Z","v":12678,"vw":63.882916},{"c":64.1001,"h":64.1001,"l":63.78,"n":224,"o":63.895,"t":"2026-10-13T14:10:00Z","v":7745,"vw":63.963319},{"c":64.01,"h":64.3,"l":64.01,"n":79,"o":64.22,"t":"2026-10-13T14:15:00Z","v":2426,"vw":64.204756},{"c":63.94,"h":64.06,"l":63.9,"n":155,"o":64.05,"t":"2026-10-13T14:20:00Z","v":4455,"vw":64.019302},{"c":63.66,"h":63.85,"l":63.565,"n":152,"o":63.83,"t":"2026-10-13T14:25:00Z","v":6977,"vw":63.655742},{"c":63.835,"h":63.92,"l":63.64,"n":153,"o":63.74,"t":"2026-10-13T14:30:00Z","v":7126,"vw":63.740453},{"c":63.79,"h":63.86,"l":63.75,"n":50,"o":63.86,"t":"2026-10-13T14:35:00Z","v":2797,"vw":63.808612},{"c":63.94,"h":64.1999,"l":63.718,"n":127,"o":63.7231,"t":"2026-10-13T14:40:00Z","v":4349,"vw":63.920017},{"c":63.935,"h":64.005,"l":63.87,"n":54,"o":63.87,"t":"2026-10-13T14:45:00Z","v":1184,"vw":63.924229},{"c":63.84,"h":64.19,"l":63.84,"n":242,"o":64.055,"t":"2026-10-13T14:50:00Z","v":13611,"vw":64.034535},{"c":64.069,"h":64.085,"l":63.89,"n":144,"o":63.9,"t":"2026-10-13T14:55:00Z","v":4501,"vw":63.940138},{"c":64,"h":64.03,"l":63.95,"n":129,"o":64.03,"t":"2026-10-13T15:00:00Z","v":3033,"vw":63.981428},{"c":64.11,"h":64.11,"l":64.02,"n":67,"o":64.1,"t":"2026-10-13T15:05:00Z","v":1208,"vw":64.081881},{"c":64.18,"h":64.2,"l":64.11,"n":54,"o":64.12,"t":"2026-10-13T15:10:00Z","v":1198,"vw":64.173937},{"c":64.3963,"h":64.4799,"l":64.32,"n":100,"o":64.34,"t":"2026-10-13T15:15:00Z","v":3889,"vw":64.424169},{"c":64.3324,"h":64.48,"l":64.2701,"n":237,"o":64.385,"t":"2026-10-13T15:20:00Z","v":14289,"vw":64.379627},{"c":64.215,"h":64.35,"l":64.2,"n":178,"o":64.35,"t":"2026-10-13T15:25:00Z","v":5332,"vw":64.283583},{"c":64.16,"h":64.22,"l":64.06,"n":167,"o":64.16,"t":"2026-10-13T15:30:00Z","v":6467,"vw":64.162175},{"c":64.15,"h":64.15,"l":64.03,"n":148,"o":64.08,"t":"2026-10-13T15:35:00Z","v":4104,"vw":64.119679},{"c":64.295,"h":64.295,"l":64.22,"n":131,"o":64.29,"t":"2026-10-13T15:40:00Z","v":3030,"vw":64.2897},{"c":64.23,"h":64.32,"l":64.16,"n":106,"o":64.285,"t":"2026-10-13T15:45:00Z","v":3462,"vw":64.228605},{"c":64.305,"h":64.35,"l":64.25,"n":136,"o":64.35,"t":"2026-10-13T15:50:00Z","v":3150,"vw":64.307094},{"c":64.515,"h":64.54,"l":64.4,"n":72,"o":64.4,"t":"2026-10-13T15:55:00Z","v":1665,"vw":64.495299},{"c":64.33,"h":64.45,"l":64.18,"n":169,"o":64.45,"t":"2026-10-13T16:00:00Z","v":5794,"vw":64.3381},{"c":64.41,"h":64.42,"l":64.325,"n":58,"o":64.42,"t":"2026-10-13T16:05:00Z","v":1602,"vw":64.388637},{"c":64.4,"h":64.43,"l":64.4,"n":62,"o":64.43,"t":"2026-10-13T16:10:00Z","v":1054,"vw":64.415},{"c":64.39,"h":64.44,"l":64.27,"n":184,"o":64.35,"t":"2026-10-13T16:15:00Z","v":5424,"vw":64.356859},{"c":64.46,"h":64.535,"l":64.45,"n":133,"o":64.52,"t":"2026-10-13T16:20:00Z","v":4626,"vw":64.520016},{"c":64.685,"h":64.76,"l":64.62,"n":174,"o":64.62,"t":"2026-10-13T16:25:00Z","v":3249,"vw":64.685767},{"c":64.87,"h":64.89,"l":64.69,"n":164,"o":64.69,"t":"2026-10-13T16:30:00Z","v":5374,"vw":64.857073},{"c":64.56,"h":64.84,"l":64.56,"n":184,"o":64.8,"t":"2026-10-13T16:35:00Z","v":6463,"vw":64.671526},{"c":64.555,"h":64.7389,"l":64.5,"n":68,"o":64.7389,"t":"2026-10-13T16:40:00Z","v":1827,"vw":64.593923},{"c":64.46,"h":64.555,"l":64.42,"n":99,"o":64.555,"t":"2026-10-13T16:45:00Z","v":2580,"vw":64.511065},{"c":64.49,"h":64.49,"l":64.42,"n":52,"o":64.42,"t":"2026-10-13T16:50:00Z","v":875,"vw":64.455},{"c":64.495,"h":64.535,"l":64.42,"n":212,"o":64.5,"t":"2026-10-13T16:55:00Z","v":5958,"vw":64.467775},{"c":64.39,"h":64.52,"l":64.28,"n":185,"o":64.5,"t":"2026-10-13T17:00:00Z","v":4598,"vw":64.38758},{"c":64.41,"h":64.44,"l":64.3726,"n":55,"o":64.3726,"t":"2026-10-13T17:05:00Z","v":1677,"vw":64.398454},{"c":64.26,"h":64.455,"l":64.245,"n":178,"o":64.41,"t":"2026-10-13T17:10:00Z","v":6008,"vw":64.297305},{"c":64.18,"h":64.285,"l":64.18,"n":124,"o":64.26,"t":"2026-10-13T17:15:00Z","v":2975,"vw":64.229205},{"c":64.175,"h":64.22,"l":64.1492,"n":110,"o":64.22,"t":"2026-10-13T17:20:00Z","v":1956,"vw":64.1711},{"c":64.11,"h":64.186,"l":64.09,"n":149,"o":64.186,"t":"2026-10-13T17:25:00Z","v":2165,"vw":64.12825},{"c":64.13,"h":64.13,"l":63.96,"n":200,"o":64.095,"t":"2026-10-13T17:30:00Z","v":5321,"vw":64.035934},{"c":64.56,"h":64.87,"l":64.18,"n":569,"o":64.1832,"t":"2026-10-13T17:35:00Z","v":55131,"vw":64.565146},{"c":64.665,"h":64.6699,"l":64.56,"n":95,"o":64.575,"t":"2026-10-13T17:40:00Z","v":2582,"vw":64.596498},{"c":64.46,"h":64.71,"l":64.46,"n":141,"o":64.71,"t":"2026-10-13T17:45:00Z","v":4650,"vw":64.571458},{"c":64.25,"h":64.46,"l":64.205,"n":190,"o":64.46,"t":"2026-10-13T17:50:00Z","v":5470,"vw":64.343917},{"c":64.335,"h":64.335,"l":64.225,"n":99,"o":64.225,"t":"2026-10-13T17:55:00Z","v":1308,"vw":64.29},{"c":64.465,"h":64.465,"l":64.345,"n":88,"o":64.345,"t":"2026-10-13T18:00:00Z","v":1432,"vw":64.418334},{"c":64.5175,"h":64.7,"l":64.5,"n":223,"o":64.56,"t":"2026-10-13T18:05:00Z","v":4932,"vw":64.605694},{"c":64.52,"h":64.6,"l":64.3653,"n":123,"o":64.6,"t":"2026-10-13T18:10:00Z","v":6469,"vw":64.425808},{"c":64.525,"h":64.6077,"l":64.465,"n":80,"o":64.53,"t":"2026-10-13T18:15:00Z","v":2176,"vw":64.536313},{"c":64.535,"h":64.575,"l":64.47,"n":100,"o":64.575,"t":"2026-10-13T18:20:00Z","v":3576,"vw":64.534541},{"c":64.45,"h":64.6,"l":64.45,"n":239,"o":64.5624,"t":"2026-10-13T18:25:00Z","v":4891,"vw":64.547053},{"c":64.43,"h":64.5203,"l":64.43,"n":147,"o":64.48,"t":"2026-10-13T18:30:00Z","v":2141,"vw":64.460031},{"c":64.0601,"h":64.36,"l":64.0601,"n":199,"o":64.36,"t":"2026-10-13T18:35:00Z","v":5932,"vw":64.187681},{"c":64.0901,"h":64.2497,"l":64.03,"n":192,"o":64.115,"t":"2026-10-13T18:40:00Z","v":5675,"vw":64.146847},{"c":64.07,"h":64.15,"l":64.05,"n":120,"o":64.15,"t":"2026-10-13T18:45:00Z","v":1988,"vw":64.08626},{"c":64.215,"h":64.22,"l":64.13,"n":174,"o":64.13,"t":"2026-10-13T18:50:00Z","v":3047,"vw":64.192583},{"c":64.17,"h":64.21,"l":64.12,"n":109,"o":64.18,"t":"2026-10-13T18:55:00Z","v":2731,"vw":64.17348},{"c":63.935,"h":64.08,"l":63.88,"n":185,"o":64.07,"t":"2026-10-13T19:00:00Z","v":5231,"vw":63.957709},{"c":63.9,"h":64.01,"l":63.86,"n":187,"o":63.87,"t":"2026-10-13T19:05:00Z","v":7554,"vw":63.938916},{"c":63.76,"h":63.9701,"l":63.72,"n":252,"o":63.96,"t":"2026-10-13T19:10:00Z","v":6522,"vw":63.899002},{"c":63.93,"h":63.93,"l":63.74,"n":293,"o":63.74,"t":"2026-10-13T19:15:00Z","v":7576,"vw":63.834502},{"c":64.01,"h":64.03,"l":63.94,"n":192,"o":63.955,"t":"2026-10-13T19:20:00Z","v":4356,"vw":63.991287},{"c":64.1475,"h":64.16,"l":63.86,"n":584,"o":64.03,"t":"2026-10-13T19:25:00Z","v":27149,"vw":64.054578},{"c":64.14,"h":64.365,"l":64.13,"n":361,"o":64.14,"t":"2026-10-13T19:30:00Z","v":16840,"vw":64.280703},{"c":64.21,"h":64.38,"l":64.14,"n":336,"o":64.14,"t":"2026-10-13T19:35:00Z","v":13846,"vw":64.241666},{"c":64.265,"h":64.33,"l":64.22,"n":414,"o":64.25,"t":"2026-10-13T19:40:00Z","v":13286,"vw":64.26799},{"c":64.22,"h":64.36,"l":64.21,"n":383,"o":64.27,"t":"2026-10-13T19:45:00Z","v":15562,"vw":64.2943},{"c":64.385,"h":64.42,"l":64.29,"n":713,"o":64.3,"t":"2026-10-13T19:50:00Z","v":28413,"vw":64.355219},{"c":64.25,"h":64.67,"l":64.205,"n":1571,"o":64.43,"t":"2026-10-13T19:55:00Z","v":71100,"vw":64.387352},{"c":64.3,"h":64.3,"l":64.3,"n":30,"o":64.3,"t":"2026-10-13T20:00:00Z","v":109931,"vw":64.3},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-14T10:15:00Z","v":190,"vw":63.5},{"c":63.5,"h":63.58,"l":63.5,"n":14,"o":63.58,"t":"2026-10-14T12:30:00Z","v":1470,"vw":63.510736},{"c":63.2,"h":63.6748,"l":63.03,"n":23,"o":63.46,"t":"2026-10-14T12:35:00Z","v":2668,"vw":63.353546},{"c":63.15,"h":63.15,"l":63.15,"n":1,"o":63.15,"t":"2026-10-14T12:40:00Z","v":100,"vw":63.15},{"c":63.081,"h":63.081,"l":63,"n":3,"o":63,"t":"2026-10-14T12:50:00Z","v":322,"vw":63.050625},{"c":63.16,"h":63.16,"l":63.16,"n":2,"o":63.16,"t":"2026-10-14T12:55:00Z","v":301,"vw":63.16},{"c":63,"h":63,"l":63,"n":4,"o":63,"t":"2026-10-14T13:00:00Z","v":1022,"vw":63},{"c":63.13,"h":63.16,"l":63,"n":18,"o":63.1,"t":"2026-10-14T13:05:00Z","v":1298,"vw":63.102222},{"c":62.99,"h":63.05,"l":62.95,"n":9,"o":63,"t":"2026-10-14T13:15:00Z","v":1730,"vw":63.023259},{"c":63.5,"h":63.5,"l":63.5,"n":7,"o":63.5,"t":"2026-10-14T13:25:00Z","v":226,"vw":63.5},{"c":62.51,"h":63.14,"l":62.5,"n":254,"o":63.1,"t":"2026-10-14T13:30:00Z","v":27886,"vw":62.927502},{"c":62.77,"h":62.84,"l":62.36,"n":166,"o":62.84,"t":"2026-10-14T13:35:00Z","v":10133,"vw":62.474032},{"c":62.705,"h":62.88,"l":62.57,"n":137,"o":62.58,"t":"2026-10-14T13:40:00Z","v":6140,"vw":62.767044},{"c":62.805,"h":62.998,"l":62.54,"n":210,"o":62.72,"t":"2026-10-14T13:45:00Z","v":24756,"vw":62.84648},{"c":62.7473,"h":63.179,"l":62.61,"n":207,"o":62.8375,"t":"2026-10-14T13:50:00Z","v":15615,"vw":62.837826},{"c":62.11,"h":62.9199,"l":62.11,"n":402,"o":62.91,"t":"2026-10-14T13:55:00Z","v":34293,"vw":62.507813},{"c":62.175,"h":62.28,"l":61.86,"n":413,"o":62.17,"t":"2026-10-14T14:00:00Z","v":34714,"vw":62.079826},{"c":62.79,"h":62.79,"l":62.208,"n":170,"o":62.265,"t":"2026-10-14T14:05:00Z","v":5999,"vw":62.496813},{"c":62.7311,"h":62.815,"l":62.6,"n":198,"o":62.73,"t":"2026-10-14T14:10:00Z","v":6412,"vw":62.66907},{"c":63,"h":63,"l":62.77,"n":219,"o":62.85,"t":"2026-10-14T14:15:00Z","v":5100,"vw":62.869123},{"c":62.9,"h":63.03,"l":62.8,"n":184,"o":62.905,"t":"2026-10-14T14:20:00Z","v":10022,"vw":62.94201},{"c":62.83,"h":62.96,"l":62.83,"n":215,"o":62.91,"t":"2026-10-14T14:25:00Z","v":5420,"vw":62.896247},{"c":62.885,"h":62.97,"l":62.72,"n":213,"o":62.74,"t":"2026-10-14T14:30:00Z","v":9508,"vw":62.804301},{"c":62.8535,"h":63.04,"l":62.83,"n":218,"o":62.95,"t":"2026-10-14T14:35:00Z","v":11616,"vw":62.951886},{"c":63.285,"h":63.3811,"l":62.79,"n":197,"o":62.79,"t":"2026-10-14T14:40:00Z","v":6417,"vw":63.188018},{"c":63.08,"h":63.38,"l":62.99,"n":141,"o":63.3797,"t":"2026-10-14T14:45:00Z","v":8242,"vw":63.168896},{"c":63.095,"h":63.17,"l":62.97,"n":97,"o":63.08,"t":"2026-10-14T14:50:00Z","v":2938,"vw":63.051521},{"c":63.265,"h":63.34,"l":63.25,"n":113,"o":63.25,"t":"2026-10-14T14:55:00Z","v":3766,"vw":63.272558},{"c":62.71,"h":63.25,"l":62.71,"n":260,"o":63.25,"t":"2026-10-14T15:00:00Z","v":7606,"vw":62.999822},{"c":62.6,"h":62.68,"l":62.49,"n":145,"o":62.68,"t":"2026-10-14T15:05:00Z","v":4765,"vw":62.549841},{"c":62.42,"h":62.515,"l":62.31,"n":175,"o":62.46,"t":"2026-10-14T15:10:00Z","v":13475,"vw":62.377165},{"c":62.505,"h":62.62,"l":62.371,"n":166,"o":62.43,"t":"2026-10-14T15:15:00Z","v":4382,"vw":62.524097},{"c":62.735,"h":62.8085,"l":62.48,"n":263,"o":62.549,"t":"2026-10-14T15:20:00Z","v":15886,"vw":62.571555},{"c":62.6236,"h":62.78,"l":62.6236,"n":110,"o":62.74,"t":"2026-10-14T15:25:00Z","v":2955,"vw":62.710698},{"c":62.4463,"h":62.54,"l":62.37,"n":164,"o":62.52,"t":"2026-10-14T15:30:00Z","v":6380,"vw":62.47467},{"c":62.23,"h":62.4035,"l":62.23,"n":164,"o":62.4,"t":"2026-10-14T15:35:00Z","v":5702,"vw":62.293642},{"c":62.22,"h":62.34,"l":62.11,"n":192,"o":62.34,"t":"2026-10-14T15:40:00Z","v":3156,"vw":62.256748},{"c":62.33,"h":62.33,"l":62.21,"n":84,"o":62.21,"t":"2026-10-14T15:45:00Z","v":1485,"vw":62.237692},{"c":62.3175,"h":62.355,"l":62.26,"n":134,"o":62.27,"t":"2026-10-14T15:50:00Z","v":3190,"vw":62.282365},{"c":62.55,"h":62.55,"l":62.1,"n":295,"o":62.4484,"t":"2026-10-14T15:55:00Z","v":28462,"vw":62.256903},{"c":62.19,"h":62.5243,"l":62.1298,"n":115,"o":62.5243,"t":"2026-10-14T16:00:00Z","v":5656,"vw":62.270728},{"c":62.18,"h":62.25,"l":62.15,"n":107,"o":62.24,"t":"2026-10-14T16:05:00Z","v":3488,"vw":62.225436},{"c":62.01,"h":62.16,"l":62,"n":211,"o":62.13,"t":"2026-10-14T16:10:00Z","v":11277,"vw":62.080882},{"c":62.07,"h":62.07,"l":61.82,"n":377,"o":62.03,"t":"2026-10-14T16:15:00Z","v":26160,"vw":61.992112},{"c":61.94,"h":62.31,"l":61.94,"n":219,"o":62.31,"t":"2026-10-14T16:20:00Z","v":12780,"vw":62.019987},{"c":61.99,"h":62,"l":61.9,"n":172,"o":61.95,"t":"2026-10-14T16:25:00Z","v":5152,"vw":61.948289},{"c":62.1,"h":62.1,"l":61.83,"n":185,"o":61.96,"t":"2026-10-14T16:30:00Z","v":5510,"vw":62.017188},{"c":62.21,"h":62.21,"l":62.08,"n":102,"o":62.085,"t":"2026-10-14T16:35:00Z","v":2061,"vw":62.124051},{"c":62.34,"h":62.4,"l":62.2325,"n":244,"o":62.36,"t":"2026-10-14T16:40:00Z","v":5874,"vw":62.306265},{"c":62.4,"h":62.4999,"l":62.38,"n":69,"o":62.4999,"t":"2026-10-14T16:45:00Z","v":5251,"vw":62.422451},{"c":62.4,"h":62.62,"l":62.4,"n":177,"o":62.4,"t":"2026-10-14T16:50:00Z","v":8853,"vw":62.486849},{"c":62.57,"h":62.57,"l":62.42,"n":151,"o":62.5,"t":"2026-10-14T16:55:00Z","v":9207,"vw":62.443922},{"c":62.225,"h":62.6,"l":62.225,"n":186,"o":62.6,"t":"2026-10-14T17:00:00Z","v":5227,"vw":62.384354},{"c":62.14,"h":62.25,"l":62.125,"n":112,"o":62.25,"t":"2026-10-14T17:05:00Z","v":6189,"vw":62.149316},{"c":62.27,"h":62.34,"l":62.1725,"n":198,"o":62.1725,"t":"2026-10-14T17:10:00Z","v":3884,"vw":62.261363},{"c":62.125,"h":62.17,"l":62.05,"n":107,"o":62.05,"t":"2026-10-14T17:15:00Z","v":2343,"vw":62.105928},{"c":62.125,"h":62.2,"l":62.12,"n":113,"o":62.135,"t":"2026-10-14T17:20:00Z","v":2662,"vw":62.161824},{"c":61.755,"h":62.08,"l":61.69,"n":676,"o":62.06,"t":"2026-10-14T17:25:00Z","v":47226,"vw":61.8782},{"c":61.88,"h":61.88,"l":61.72,"n":358,"o":61.755,"t":"2026-10-14T17:30:00Z","v":13058,"vw":61.787947},{"c":61.695,"h":61.86,"l":61.65,"n":250,"o":61.86,"t":"2026-10-14T17:35:00Z","v":11991,"vw":61.73455},{"c":61.66,"h":61.74,"l":61.4516,"n":290,"o":61.695,"t":"2026-10-14T17:40:00Z","v":17520,"vw":61.533849},{"c":61.73,"h":61.8,"l":61.48,"n":198,"o":61.59,"t":"2026-10-14T17:45:00Z","v":10040,"vw":61.629303},{"c":61.61,"h":61.695,"l":61.61,"n":78,"o":61.64,"t":"2026-10-14T17:50:00Z","v":2209,"vw":61.655909},{"c":61.74,"h":61.92,"l":61.705,"n":230,"o":61.72,"t":"2026-10-14T17:55:00Z","v":7004,"vw":61.799382},{"c":61.77,"h":61.77,"l":61.6,"n":260,"o":61.69,"t":"2026-10-14T18:00:00Z","v":9889,"vw":61.690296},{"c":61.625,"h":61.8,"l":61.625,"n":166,"o":61.73,"t":"2026-10-14T18:05:00Z","v":6394,"vw":61.708583},{"c":61.915,"h":61.99,"l":61.5401,"n":162,"o":61.5401,"t":"2026-10-14T18:10:00Z","v":5427,"vw":61.814749},{"c":61.53,"h":61.92,"l":61.495,"n":345,"o":61.915,"t":"2026-10-14T18:15:00Z","v":15699,"vw":61.612438},{"c":61.35,"h":61.54,"l":61.33,"n":296,"o":61.54,"t":"2026-10-14T18:20:00Z","v":12416,"vw":61.412628},{"c":61.415,"h":61.455,"l":61.34,"n":191,"o":61.37,"t":"2026-10-14T18:25:00Z","v":5241,"vw":61.397677},{"c":61.1291,"h":61.425,"l":61.06,"n":240,"o":61.42,"t":"2026-10-14T18:30:00Z","v":7828,"vw":61.260767},{"c":60.71,"h":61.21,"l":60.71,"n":359,"o":61.165,"t":"2026-10-14T18:35:00Z","v":13507,"vw":60.972647},{"c":60.88,"h":60.93,"l":60.74,"n":344,"o":60.74,"t":"2026-10-14T18:40:00Z","v":15163,"vw":60.807606},{"c":60.88,"h":60.95,"l":60.83,"n":232,"o":60.88,"t":"2026-10-14T18:45:00Z","v":6547,"vw":60.879263},{"c":60.96,"h":61.02,"l":60.87,"n":323,"o":60.9,"t":"2026-10-14T18:50:00Z","v":18310,"vw":60.975487},{"c":60.995,"h":61.11,"l":60.9111,"n":340,"o":60.97,"t":"2026-10-14T18:55:00Z","v":35485,"vw":61.056953},{"c":60.96,"h":61.13,"l":60.88,"n":470,"o":60.98,"t":"2026-10-14T19:00:00Z","v":35284,"vw":61.028436},{"c":60.87,"h":60.92,"l":60.77,"n":201,"o":60.91,"t":"2026-10-14T19:05:00Z","v":10465,"vw":60.830525},{"c":60.935,"h":61,"l":60.86,"n":227,"o":60.92,"t":"2026-10-14T19:10:00Z","v":8899,"vw":60.933847},{"c":61.09,"h":61.1,"l":60.87,"n":287,"o":60.935,"t":"2026-10-14T19:15:00Z","v":11124,"vw":60.978687},{"c":61.41,"h":61.495,"l":61.09,"n":340,"o":61.09,"t":"2026-10-14T19:20:00Z","v":18599,"vw":61.194652},{"c":61.325,"h":61.405,"l":61.26,"n":143,"o":61.395,"t":"2026-10-14T19:25:00Z","v":4090,"vw":61.354334},{"c":61.71,"h":61.7184,"l":61.335,"n":307,"o":61.41,"t":"2026-10-14T19:30:00Z","v":12976,"vw":61.542943},{"c":61.65,"h":61.91,"l":61.63,"n":374,"o":61.76,"t":"2026-10-14T19:35:00Z","v":14981,"vw":61.776437},{"c":61.605,"h":61.83,"l":61.58,"n":343,"o":61.65,"t":"2026-10-14T19:40:00Z","v":13212,"vw":61.708357},{"c":61.525,"h":61.68,"l":61.3303,"n":345,"o":61.54,"t":"2026-10-14T19:45:00Z","v":15534,"vw":61.547425},{"c":61.86,"h":62,"l":61.51,"n":626,"o":61.6,"t":"2026-10-14T19:50:00Z","v":31920,"vw":61.828105},{"c":61.38,"h":61.84,"l":61.34,"n":1695,"o":61.81,"t":"2026-10-14T19:55:00Z","v":85355,"vw":61.541275},{"c":61.39,"h":61.46,"l":61.39,"n":37,"o":61.46,"t":"2026-10-14T20:00:00Z","v":158079,"vw":61.459678},{"c":61.46,"h":61.46,"l":61.46,"n":1,"o":61.46,"t":"2026-10-14T20:45:00Z","v":100,"vw":61.46},{"c":60.5,"h":61.17,"l":60.5,"n":2,"o":61.17,"t":"2026-10-14T22:10:00Z","v":1032,"vw":60.65062},{"c":60.6582,"h":60.7325,"l":60.6582,"n":9,"o":60.7325,"t":"2026-10-14T22:40:00Z","v":702,"vw":60.679429},{"c":60.6437,"h":60.6582,"l":60.6437,"n":13,"o":60.6582,"t":"2026-10-14T22:45:00Z","v":1274,"vw":60.64959},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-14T23:10:00Z","v":127,"vw":60.5},{"c":60.593,"h":60.593,"l":60.593,"n":1,"o":60.593,"t":"2026-10-14T23:40:00Z","v":200,"vw":60.593},{"c":60.12,"h":60.74,"l":60.03,"n":32,"o":60.53,"t":"2026-10-15T08:00:00Z","v":2522,"vw":60.305002},{"c":60,"h":60,"l":60,"n":35,"o":60,"t":"2026-10-15T08:15:00Z","v":2089,"vw":60},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-15T08:25:00Z","v":500,"vw":59.5},{"c":60,"h":60,"l":59.74,"n":16,"o":59.8,"t":"2026-10-15T08:55:00Z","v":711,"vw":59.805637},{"c":60.39,"h":60.39,"l":60.39,"n":2,"o":60.39,"t":"2026-10-15T10:45:00Z","v":242,"vw":60.39},{"c":60,"h":60,"l":59.66,"n":47,"o":59.66,"t":"2026-10-15T11:00:00Z","v":751,"vw":59.83},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-15T11:15:00Z","v":100,"vw":59.6},{"c":60.14,"h":60.14,"l":59.75,"n":2,"o":59.75,"t":"2026-10-15T11:35:00Z","v":200,"vw":59.945},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-15T12:35:00Z","v":120,"vw":59.5},{"c":59.62,"h":59.63,"l":59.62,"n":11,"o":59.63,"t":"2026-10-15T12:40:00Z","v":402,"vw":59.625},{"c":59.2,"h":59.2,"l":59.2,"n":11,"o":59.2,"t":"2026-10-15T13:10:00Z","v":258,"vw":59.2},{"c":59,"h":59,"l":59,"n":3,"o":59,"t":"2026-10-15T13:15:00Z","v":305,"vw":59},{"c":59.2,"h":59.2,"l":59.2,"n":103,"o":59.2,"t":"2026-10-15T13:20:00Z","v":247,"vw":59.2},{"c":59.3,"h":59.3,"l":59.3,"n":5,"o":59.3,"t":"2026-10-15T13:25:00Z","v":4000,"vw":59.3},{"c":59.5,"h":59.9997,"l":59.12,"n":349,"o":59.51,"t":"2026-10-15T13:30:00Z","v":31291,"vw":59.602677},{"c":60.6575,"h":60.6575,"l":59.19,"n":248,"o":59.505,"t":"2026-10-15T13:35:00Z","v":15592,"vw":59.815132},{"c":60.86,"h":61.185,"l":60.02,"n":376,"o":60.55,"t":"2026-10-15T13:40:00Z","v":23584,"vw":60.87522},{"c":60.4,"h":61.03,"l":60.4,"n":154,"o":60.85,"t":"2026-10-15T13:45:00Z","v":6006,"vw":60.69909},{"c":59.77,"h":60.505,"l":59.71,"n":282,"o":60.485,"t":"2026-10-15T13:50:00Z","v":13387,"vw":60.103501},{"c":60.045,"h":60.08,"l":59.6,"n":211,"o":59.995,"t":"2026-10-15T13:55:00Z","v":10089,"vw":59.824971},{"c":60.4,"h":60.5997,"l":60.055,"n":310,"o":60.095,"t":"2026-10-15T14:00:00Z","v":95608,"vw":60.44856},{"c":60.65,"h":60.68,"l":60.3,"n":320,"o":60.3,"t":"2026-10-15T14:05:00Z","v":26226,"vw":60.461516},{"c":60.5,"h":61.17,"l":60.5,"n":359,"o":60.65,"t":"2026-10-15T14:10:00Z","v":16585,"vw":60.846408},{"c":60.7371,"h":60.7371,"l":60.4,"n":145,"o":60.595,"t":"2026-10-15T14:15:00Z","v":7533,"vw":60.623758},{"c":60.87,"h":61.0961,"l":60.52,"n":248,"o":60.64,"t":"2026-10-15T14:20:00Z","v":20877,"vw":60.720229},{"c":60.71,"h":61,"l":60.68,"n":175,"o":60.69,"t":"2026-10-15T14:25:00Z","v":10757,"vw":60.850763},{"c":60.765,"h":60.91,"l":60.62,"n":327,"o":60.69,"t":"2026-10-15T14:30:00Z","v":14280,"vw":60.830321},{"c":60.77,"h":60.8,"l":60.5,"n":545,"o":60.765,"t":"2026-10-15T14:35:00Z","v":33984,"vw":60.628671},{"c":61.165,"h":61.34,"l":60.79,"n":247,"o":60.87,"t":"2026-10-15T14:40:00Z","v":7987,"vw":61.109736},{"c":60.975,"h":61.21,"l":60.975,"n":164,"o":61.04,"t":"2026-10-15T14:45:00Z","v":15073,"vw":61.090867},{"c":61.08,"h":61.15,"l":60.83,"n":197,"o":60.995,"t":"2026-10-15T14:50:00Z","v":6130,"vw":60.990804},{"c":61.5,"h":61.5,"l":61.115,"n":185,"o":61.115,"t":"2026-10-15T14:55:00Z","v":6875,"vw":61.291547},{"c":61.375,"h":61.5,"l":61.295,"n":120,"o":61.5,"t":"2026-10-15T15:00:00Z","v":3272,"vw":61.375499},{"c":61.285,"h":61.575,"l":61.24,"n":70,"o":61.575,"t":"2026-10-15T15:05:00Z","v":1649,"vw":61.394933},{"c":61.5359,"h":61.72,"l":61.315,"n":171,"o":61.315,"t":"2026-10-15T15:10:00Z","v":6699,"vw":61.545235},{"c":61.3,"h":62.08,"l":61.3,"n":266,"o":61.82,"t":"2026-10-15T15:15:00Z","v":11670,"vw":61.855299},{"c":61.32,"h":61.56,"l":61.2538,"n":153,"o":61.2538,"t":"2026-10-15T15:20:00Z","v":7617,"vw":61.450349},{"c":61.36,"h":61.56,"l":61.33,"n":83,"o":61.33,"t":"2026-10-15T15:25:00Z","v":3142,"vw":61.486133},{"c":61.31,"h":61.335,"l":61.16,"n":59,"o":61.335,"t":"2026-10-15T15:30:00Z","v":933,"vw":61.28},{"c":61.425,"h":61.68,"l":61.425,"n":240,"o":61.44,"t":"2026-10-15T15:35:00Z","v":10778,"vw":61.58851},{"c":61.33,"h":61.575,"l":61.33,"n":107,"o":61.4,"t":"2026-10-15T15:40:00Z","v":2851,"vw":61.443731},{"c":61.3,"h":61.41,"l":61.3,"n":111,"o":61.345,"t":"2026-10-15T15:45:00Z","v":5810,"vw":61.373663},{"c":61.415,"h":61.52,"l":61.365,"n":115,"o":61.38,"t":"2026-10-15T15:50:00Z","v":4234,"vw":61.465848},{"c":61.545,"h":61.6799,"l":61.23,"n":188,"o":61.3,"t":"2026-10-15T15:55:00Z","v":17420,"vw":61.506634},{"c":61.42,"h":61.77,"l":61.42,"n":319,"o":61.575,"t":"2026-10-15T16:00:00Z","v":25873,"vw":61.659304},{"c":61.225,"h":61.36,"l":61.09,"n":329,"o":61.36,"t":"2026-10-15T16:05:00Z","v":9682,"vw":61.24627},{"c":61.285,"h":61.3395,"l":61.05,"n":134,"o":61.05,"t":"2026-10-15T16:10:00Z","v":5658,"vw":61.187288},{"c":61.02,"h":61.19,"l":61.02,"n":77,"o":61.19,"t":"2026-10-15T16:15:00Z","v":4466,"vw":61.138745},{"c":61.025,"h":61.025,"l":60.91,"n":86,"o":61.01,"t":"2026-10-15T16:20:00Z","v":2699,"vw":60.995942},{"c":60.835,"h":60.9825,"l":60.8,"n":84,"o":60.9825,"t":"2026-10-15T16:25:00Z","v":1890,"vw":60.873569},{"c":60.92,"h":60.95,"l":60.68,"n":164,"o":60.775,"t":"2026-10-15T16:30:00Z","v":6798,"vw":60.80562},{"c":61.09,"h":61.25,"l":60.92,"n":108,"o":60.96,"t":"2026-10-15T16:35:00Z","v":4232,"vw":61.067207},{"c":61.08,"h":61.1,"l":60.9,"n":150,"o":61.1,"t":"2026-10-15T16:40:00Z","v":3024,"vw":61.009758},{"c":61.02,"h":61.1902,"l":61.02,"n":56,"o":61.18,"t":"2026-10-15T16:45:00Z","v":5142,"vw":61.120645},{"c":60.8409,"h":60.88,"l":60.74,"n":113,"o":60.88,"t":"2026-10-15T16:50:00Z","v":2511,"vw":60.829852},{"c":60.815,"h":60.835,"l":60.785,"n":27,"o":60.835,"t":"2026-10-15T16:55:00Z","v":1611,"vw":60.805},{"c":60.71,"h":60.89,"l":60.71,"n":95,"o":60.81,"t":"2026-10-15T18:10:00Z","v":3073,"vw":60.812054},{"c":60.8051,"h":60.8062,"l":60.6,"n":147,"o":60.67,"t":"2026-10-15T18:15:00Z","v":4618,"vw":60.676446},{"c":60.925,"h":60.925,"l":60.7,"n":202,"o":60.81,"t":"2026-10-15T18:20:00Z","v":11298,"vw":60.817545},{"c":61.07,"h":61.07,"l":60.82,"n":211,"o":60.93,"t":"2026-10-15T18:25:00Z","v":14061,"vw":60.941795},{"c":60.98,"h":61.11,"l":60.965,"n":151,"o":61.034,"t":"2026-10-15T18:30:00Z","v":8696,"vw":61.07103},{"c":61.16,"h":61.19,"l":60.92,"n":244,"o":60.92,"t":"2026-10-15T18:35:00Z","v":8084,"vw":61.06457},{"c":61.1092,"h":61.12,"l":61.07,"n":112,"o":61.12,"t":"2026-10-15T18:40:00Z","v":3421,"vw":61.104312},{"c":61.49,"h":61.49,"l":61.04,"n":303,"o":61.055,"t":"2026-10-15T18:45:00Z","v":33260,"vw":61.342436},{"c":61.82,"h":61.84,"l":61.385,"n":305,"o":61.385,"t":"2026-10-15T18:50:00Z","v":34299,"vw":61.706649},{"c":61.91,"h":62.31,"l":61.6502,"n":455,"o":61.815,"t":"2026-10-15T18:55:00Z","v":58073,"vw":62.10814},{"c":61.96,"h":62.59,"l":61.96,"n":499,"o":62.08,"t":"2026-10-15T19:00:00Z","v":25168,"vw":62.273231},{"c":62.14,"h":62.4899,"l":62.05,"n":267,"o":62.05,"t":"2026-10-15T19:05:00Z","v":10102,"vw":62.256612},{"c":62.33,"h":62.4,"l":62.17,"n":254,"o":62.17,"t":"2026-10-15T19:10:00Z","v":9335,"vw":62.31617},{"c":62.73,"h":62.73,"l":62.33,"n":410,"o":62.36,"t":"2026-10-15T19:15:00Z","v":16831,"vw":62.509271},{"c":62.75,"h":62.915,"l":62.745,"n":226,"o":62.78,"t":"2026-10-15T19:20:00Z","v":7784,"vw":62.79751},{"c":62.595,"h":62.85,"l":62.52,"n":712,"o":62.83,"t":"2026-10-15T19:25:00Z","v":58209,"vw":62.694968},{"c":62.585,"h":62.8324,"l":62.52,"n":249,"o":62.595,"t":"2026-10-15T19:30:00Z","v":10235,"vw":62.639504},{"c":62.71,"h":62.76,"l":62.52,"n":264,"o":62.585,"t":"2026-10-15T19:35:00Z","v":10029,"vw":62.599533},{"c":62.575,"h":62.82,"l":62.52,"n":341,"o":62.6,"t":"2026-10-15T19:40:00Z","v":14164,"vw":62.667994},{"c":62.645,"h":62.65,"l":62.52,"n":334,"o":62.52,"t":"2026-10-15T19:45:00Z","v":11098,"vw":62.5677},{"c":62.72,"h":62.9,"l":62.61,"n":579,"o":62.645,"t":"2026-10-15T19:50:00Z","v":21069,"vw":62.756764},{"c":63.3885,"h":63.52,"l":62.87,"n":2432,"o":62.93,"t":"2026-10-15T19:55:00Z","v":134772,"vw":63.286829},{"c":63.345,"h":63.345,"l":63.345,"n":32,"o":63.345,"t":"2026-10-15T20:00:00Z","v":96798,"vw":63.345},{"c":63.38,"h":63.45,"l":63.37,"n":25,"o":63.45,"t":"2026-10-15T20:05:00Z","v":3249,"vw":63.401774},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-10-15T20:25:00Z","v":306,"vw":63.34}],"history":[{"c":60.09,"h":61.11,"l":59.99,"n":7994,"o":60.17,"t":"2024-10-14T04:00:00Z","v":260189,"vw":60.279204},{"c":57.79,"h":60.98,"l":57.64,"n":9879,"o":60.35,"t":"2024-10-15T04:00:00Z","v":397284,"vw":58.482733},{"c":57.28,"h":58.61,"l":56.83,"n":7519,"o":58.59,"t":"2024-10-16T04:00:00Z","v":216870,"vw":57.433794},{"c":57.49,"h":58.96,"l":57.09,"n":9297,"o":58.96,"t":"2024-10-17T04:00:00Z","v":330257,"vw":57.76184},{"c":58.26,"h":59.11,"l":57.46,"n":7713,"o":58.09,"t":"2024-10-18T04:00:00Z","v":287340,"vw":58.13307},{"c":57.26,"h":58,"l":55.87,"n":8248,"o":57.53,"t":"2024-10-21T04:00:00Z","v":299250,"vw":56.809213},{"c":57.34,"h":57.79,"l":56.6,"n":6707,"o":57.01,"t":"2024-10-22T04:00:00Z","v":192143,"vw":57.301361},{"c":57.88,"h":58.94,"l":56.99,"n":10662,"o":57.28,"t":"2024-10-23T04:00:00Z","v":374407,"vw":57.879393},{"c":57.31,"h":58.635,"l":56.4101,"n":8000,"o":58.44,"t":"2024-10-24T04:00:00Z","v":212922,"vw":57.216944},{"c":57.75,"h":58.84,"l":57.5,"n":7925,"o":57.77,"t":"2024-10-25T04:00:00Z","v":279083,"vw":58.046498},{"c":59.33,"h":60,"l":57.52,"n":9286,"o":57.73,"t":"2024-10-28T04:00:00Z","v":281899,"vw":59.386135},{"c":61.53,"h":61.67,"l":58.885,"n":9865,"o":58.99,"t":"2024-10-29T04:00:00Z","v":345718,"vw":61.05615},{"c":59.22,"h":60.89,"l":59.11,"n":8111,"o":60.24,"t":"2024-10-30T04:00:00Z","v":285272,"vw":59.733915},{"c":56.19,"h":58.99,"l":56.16,"n":8819,"o":58.99,"t":"2024-10-31T04:00:00Z","v":288984,"vw":56.653302},{"c":57.87,"h":58.472,"l":56.54,"n":8909,"o":56.54,"t":"2024-11-01T04:00:00Z","v":284176,"vw":57.774439},{"c":57.08,"h":58.265,"l":56.83,"n":8350,"o":57.36,"t":"2024-11-04T05:00:00Z","v":257153,"vw":57.385351},{"c":56.7,"h":57.82,"l":56.24,"n":10990,"o":56.82,"t":"2024-11-05T05:00:00Z","v":351998,"vw":56.859852},{"c":60.28,"h":60.85,"l":58.0885,"n":14549,"o":59.06,"t":"2024-11-06T05:00:00Z","v":516587,"vw":60.1325},{"c":61.45,"h":62.06,"l":60.46,"n":12527,"o":60.85,"t":"2024-11-07T05:00:00Z","v":381984,"vw":61.454774},{"c":61.67,"h":62.41,"l":60.52,"n":11622,"o":61.19,"t":"2024-11-08T05:00:00Z","v":405442,"vw":61.751146},{"c":61.66,"h":61.9999,"l":59.89,"n":11649,"o":61.68,"t":"2024-11-11T05:00:00Z","v":405322,"vw":61.151961},{"c":59.71,"h":62.15,"l":59.2506,"n":7903,"o":60.9,"t":"2024-11-12T05:00:00Z","v":300193,"vw":60.053641},{"c":58.22,"h":60.19,"l":57.96,"n":9388,"o":59.64,"t":"2024-11-13T05:00:00Z","v":242482,"vw":58.656688},{"c":58.5,"h":59.245,"l":57.94,"n":7758,"o":58.56,"t":"2024-11-14T05:00:00Z","v":321132,"vw":58.629658},{"c":56.92,"h":57.9,"l":56.4001,"n":9284,"o":57.9,"t":"2024-11-15T05:00:00Z","v":315733,"vw":56.977909},{"c":57.44,"h":59.25,"l":56.595,"n":10693,"o":57.48,"t":"2024-11-18T05:00:00Z","v":350844,"vw":57.771361},{"c":59.03,"h":59.14,"l":56.78,"n":9594,"o":56.78,"t":"2024-11-19T05:00:00Z","v":307503,"vw":58.684726},{"c":59.07,"h":59.21,"l":57.85,"n":9023,"o":58.66,"t":"2024-11-20T05:00:00Z","v":208680,"vw":58.697085},{"c":61.3,"h":61.835,"l":59.07,"n":10879,"o":60,"t":"2024-11-21T05:00:00Z","v":397272,"vw":60.943227},{"c":63.62,"h":63.82,"l":61.385,"n":13772,"o":61.43,"t":"2024-11-22T05:00:00Z","v":498723,"vw":63.190409},{"c":67.29,"h":68.06,"l":64.495,"n":20557,"o":64.5,"t":"2024-11-25T05:00:00Z","v":1094670,"vw":67.209395},{"c":68.41,"h":69.55,"l":66.985,"n":43116,"o":68.06,"t":"2024-11-26T05:00:00Z","v":2367712,"vw":68.418021},{"c":72.44,"h":81.32,"l":71.1842,"n":70512,"o":79.78,"t":"2024-11-27T05:00:00Z","v":4987121,"vw":74.679539},{"c":71.55,"h":73.9338,"l":71,"n":19109,"o":73.38,"t":"2024-11-29T05:00:00Z","v":989288,"vw":71.964128},{"c":70.17,"h":71.8335,"l":69.03,"n":24815,"o":70.63,"t":"2024-12-02T05:00:00Z","v":1090779,"vw":70.482751},{"c":71.84,"h":73.29,"l":69.15,"n":23384,"o":69.15,"t":"2024-12-03T05:00:00Z","v":1566201,"vw":71.841859},{"c":71.08,"h":73.045,"l":70.64,"n":16701,"o":72.31,"t":"2024-12-04T05:00:00Z","v":710761,"vw":71.456583},{"c":69.32,"h":71.375,"l":68.84,"n":14789,"o":71.15,"t":"2024-12-05T05:00:00Z","v":545600,"vw":69.597329},{"c":71.7,"h":71.93,"l":68.9744,"n":12599,"o":69.51,"t":"2024-12-06T05:00:00Z","v":527138,"vw":71.188268},{"c":74.71,"h":77.08,"l":72,"n":25793,"o":72.32,"t":"2024-12-09T05:00:00Z","v":1057761,"vw":75.52815},{"c":72.22,"h":74.7,"l":71.17,"n":15128,"o":74.51,"t":"2024-12-10T05:00:00Z","v":573298,"vw":72.418369},{"c":72.31,"h":74.48,"l":71.2,"n":14364,"o":73.47,"t":"2024-12-11T05:00:00Z","v":578082,"vw":72.554197},{"c":73.09,"h":73.78,"l":71.272,"n":10224,"o":71.78,"t":"2024-12-12T05:00:00Z","v":353542,"vw":73.073593},{"c":72.53,"h":75.2776,"l":70.93,"n":12635,"o":73.63,"t":"2024-12-13T05:00:00Z","v":512057,"vw":72.601675},{"c":76.22,"h":77.28,"l":73.3013,"n":21011,"o":74,"t":"2024-12-16T05:00:00Z","v":1115629,"vw":75.63988},{"c":73.83,"h":75.5,"l":72.92,"n":14235,"o":75.32,"t":"2024-12-17T05:00:00Z","v":487484,"vw":73.910284},{"c":69.75,"h":75.675,"l":68.35,"n":13985,"o":74.23,"t":"2024-12-18T05:00:00Z","v":578677,"vw":71.866942},{"c":68.64,"h":70.71,"l":68.12,"n":13575,"o":69.85,"t":"2024-12-19T05:00:00Z","v":479481,"vw":68.85875},{"c":70.93,"h":71.475,"l":67.13,"n":14282,"o":67.69,"t":"2024-12-20T05:00:00Z","v":1368967,"vw":70.689169},{"c":73.19,"h":73.33,"l":71.26,"n":13600,"o":71.49,"t":"2024-12-23T05:00:00Z","v":440841,"vw":72.752498},{"c":74.05,"h":74.65,"l":72.52,"n":6395,"o":73.45,"t":"2024-12-24T05:00:00Z","v":226107,"vw":73.969637},{"c":75.08,"h":75.59,"l":72.94,"n":10247,"o":73.8,"t":"2024-12-26T05:00:00Z","v":270125,"vw":74.993523},{"c":73.51,"h":74.96,"l":72.16,"n":11234,"o":74.89,"t":"2024-12-27T05:00:00Z","v":357031,"vw":73.313488},{"c":71.71,"h":72.58,"l":70.7201,"n":10091,"o":72.1,"t":"2024-12-30T05:00:00Z","v":291780,"vw":71.804237},{"c":72.74,"h":73.6,"l":71.81,"n":10098,"o":72.2,"t":"2024-12-31T05:00:00Z","v":422211,"vw":72.665674},{"c":74.1,"h":76.29,"l":73,"n":13261,"o":73.32,"t":"2025-01-02T05:00:00Z","v":504937,"vw":74.313836},{"c":77.54,"h":78.74,"l":75.06,"n":18893,"o":75.06,"t":"2025-01-03T05:00:00Z","v":950521,"vw":77.565919},{"c":78.18,"h":81.06,"l":77.535,"n":19775,"o":79.15,"t":"2025-01-06T05:00:00Z","v":982882,"vw":79.437862},{"c":74.32,"h":80.18,"l":73.04,"n":25788,"o":78.73,"t":"2025-01-07T05:00:00Z","v":1209648,"vw":75.660976},{"c":76.2,"h":76.64,"l":73.36,"n":21735,"o":73.48,"t":"2025-01-08T05:00:00Z","v":927196,"vw":75.685826},{"c":75.67,"h":76.79,"l":73.7,"n":19624,"o":74.12,"t":"2025-01-10T05:00:00Z","v":827012,"vw":75.149421},{"c":74.53,"h":74.82,"l":73.03,"n":14212,"o":73.5,"t":"2025-01-13T05:00:00Z","v":409153,"vw":74.221341},{"c":73.9,"h":75.9,"l":72.38,"n":16781,"o":75.68,"t":"2025-01-14T05:00:00Z","v":581257,"vw":73.743369},{"c":76.16,"h":77.62,"l":75.435,"n":13977,"o":75.9,"t":"2025-01-15T05:00:00Z","v":637927,"vw":76.445149},{"c":78.18,"h":78.97,"l":75.905,"n":14119,"o":77.23,"t":"2025-01-16T05:00:00Z","v":717819,"vw":78.094032},{"c":80.79,"h":81.1735,"l":78.68,"n":13815,"o":79.41,"t":"2025-01-17T05:00:00Z","v":573525,"vw":80.430169},{"c":82.65,"h":85.15,"l":81.67,"n":20366,"o":81.95,"t":"2025-01-21T05:00:00Z","v":1109565,"vw":83.161496},{"c":81.555,"h":84.1,"l":81.4506,"n":14010,"o":83.18,"t":"2025-01-22T05:00:00Z","v":484840,"vw":82.230828},{"c":82.51,"h":83.05,"l":78.25,"n":13094,"o":80.14,"t":"2025-01-23T05:00:00Z","v":503064,"vw":81.818715},{"c":79.92,"h":82.48,"l":79.26,"n":16548,"o":82.11,"t":"2025-01-24T05:00:00Z","v":616073,"vw":80.113998},{"c":73.39,"h":77.6473,"l":71.74,"n":24286,"o":76.43,"t":"2025-01-27T05:00:00Z","v":1018633,"vw":73.957993},{"c":73.53,"h":74.62,"l":72.135,"n":13739,"o":73.81,"t":"2025-01-28T05:00:00Z","v":487507,"vw":73.561307},{"c":75.86,"h":76.755,"l":73.345,"n":17221,"o":73.8,"t":"2025-01-29T05:00:00Z","v":706353,"vw":75.294921},{"c":78.15,"h":79.1,"l":76.24,"n":14497,"o":77.1,"t":"2025-01-30T05:00:00Z","v":500873,"vw":77.996928},{"c":76.72,"h":79.7895,"l":76.18,"n":14489,"o":78.3,"t":"2025-01-31T05:00:00Z","v":518475,"vw":77.25751},{"c":75.31,"h":76.69,"l":73.46,"n":15252,"o":73.78,"t":"2025-02-03T05:00:00Z","v":450141,"vw":75.427469},{"c":76.43,"h":76.9764,"l":75.02,"n":13607,"o":75.25,"t":"2025-02-04T05:00:00Z","v":535693,"vw":76.218569},{"c":78.76,"h":79.65,"l":75.58,"n":12887,"o":76.68,"t":"2025-02-05T05:00:00Z","v":669663,"vw":78.696695},{"c":78.64,"h":79.22,"l":77.81,"n":10002,"o":78.13,"t":"2025-02-06T05:00:00Z","v":389575,"vw":78.527555},{"c":75.72,"h":79.03,"l":74.98,"n":11909,"o":79,"t":"2025-02-07T05:00:00Z","v":432587,"vw":75.992614},{"c":76.8,"h":77.94,"l":75.785,"n":13493,"o":76.14,"t":"2025-02-10T05:00:00Z","v":486161,"vw":76.802592},{"c":73.29,"h":77.17,"l":73.205,"n":15734,"o":75.49,"t":"2025-02-11T05:00:00Z","v":660104,"vw":74.041267},{"c":74.38,"h":74.44,"l":70.98,"n":11630,"o":70.98,"t":"2025-02-12T05:00:00Z","v":449238,"vw":73.600229},{"c":76.35,"h":76.61,"l":74.6,"n":10901,"o":74.92,"t":"2025-02-13T05:00:00Z","v":343262,"vw":75.99271},{"c":77.81,"h":77.88,"l":75.765,"n":11313,"o":76.38,"t":"2025-02-14T05:00:00Z","v":387776,"vw":77.107946},{"c":82.17,"h":82.35,"l":77.5514,"n":21729,"o":77.99,"t":"2025-02-18T05:00:00Z","v":1106458,"vw":80.81682},{"c":82.94,"h":83.16,"l":80.56,"n":16903,"o":82.135,"t":"2025-02-19T05:00:00Z","v":665977,"vw":82.44025},{"c":81.27,"h":84,"l":79.59,"n":17079,"o":82.88,"t":"2025-02-20T05:00:00Z","v":675616,"vw":80.738432},{"c":78.2,"h":82.5716,"l":77.69,"n":12975,"o":82.35,"t":"2025-02-21T05:00:00Z","v":528046,"vw":78.953019},{"c":75.84,"h":79,"l":75.07,"n":18245,"o":78.9,"t":"2025-02-24T05:00:00Z","v":696136,"vw":76.5649},{"c":73.63,"h":75.79,"l":72.69,"n":19190,"o":75.2,"t":"2025-02-25T05:00:00Z","v":795711,"vw":73.896607},{"c":75.81,"h":77.11,"l":74.35,"n":27093,"o":74.35,"t":"2025-02-26T05:00:00Z","v":1560159,"vw":75.841949},{"c":62.825,"h":81.21,"l":62.805,"n":71758,"o":81.11,"t":"2025-02-27T05:00:00Z","v":5005373,"vw":68.339595},{"c":61.43,"h":63.22,"l":60.05,"n":34490,"o":62.42,"t":"2025-02-28T05:00:00Z","v":1958843,"vw":61.280777},{"c":56.81,"h":62.21,"l":56.55,"n":27131,"o":62.19,"t":"2025-03-03T05:00:00Z","v":1556889,"vw":58.799537},{"c":55.35,"h":56.9295,"l":53.5703,"n":30675,"o":55.555,"t":"2025-03-04T05:00:00Z","v":2119534,"vw":55.338625},{"c":56.15,"h":56.2,"l":53.75,"n":18970,"o":55.7,"t":"2025-03-05T05:00:00Z","v":1397596,"vw":55.133213},{"c":53.52,"h":56.0736,"l":52.89,"n":17715,"o":53.77,"t":"2025-03-06T05:00:00Z","v":926144,"vw":54.455893},{"c":53.07,"h":54.8,"l":51.53,"n":16164,"o":53.69,"t":"2025-03-07T05:00:00Z","v":993384,"vw":52.961226},{"c":48.94,"h":51.755,"l":48.62,"n":23189,"o":51.715,"t":"2025-03-10T04:00:00Z","v":1017135,"vw":49.769801},{"c":49.62,"h":50.5,"l":47.62,"n":27406,"o":49.1,"t":"2025-03-11T04:00:00Z","v":1495018,"vw":49.288324},{"c":52,"h":52.76,"l":50.985,"n":18064,"o":51.28,"t":"2025-03-12T04:00:00Z","v":933244,"vw":52.061513},{"c":52.2,"h":54,"l":51.73,"n":19024,"o":52,"t":"2025-03-13T04:00:00Z","v":950745,"vw":52.599176},{"c":54.78,"h":54.93,"l":53.16,"n":18140,"o":53.7,"t":"2025-03-14T04:00:00Z","v":852808,"vw":54.259148},{"c":56.04,"h":56.6,"l":54.33,"n":17479,"o":54.64,"t":"2025-03-17T04:00:00Z","v":788876,"vw":55.914106},{"c":53.79,"h":55.5446,"l":53.36,"n":16656,"o":55.16,"t":"2025-03-18T04:00:00Z","v":806472,"vw":53.933212},{"c":55.15,"h":56.2,"l":53.54,"n":14373,"o":53.95,"t":"2025-03-19T04:00:00Z","v":656441,"vw":55.13062},{"c":54.64,"h":55.99,"l":54.4,"n":12650,"o":54.55,"t":"2025-03-20T04:00:00Z","v":475471,"vw":54.936601},{"c":54.26,"h":54.74,"l":52.9,"n":12782,"o":53.29,"t":"2025-03-21T04:00:00Z","v":1185704,"vw":54.110457},{"c":55.61,"h":56.6425,"l":55.3427,"n":12748,"o":55.6,"t":"2025-03-24T04:00:00Z","v":531822,"vw":55.773632},{"c":55.75,"h":56.2147,"l":55.16,"n":11554,"o":55.5,"t":"2025-03-25T04:00:00Z","v":408055,"vw":55.614778},{"c":53.94,"h":55.46,"l":53.31,"n":12746,"o":55.46,"t":"2025-03-26T04:00:00Z","v":440235,"vw":53.951882},{"c":52.69,"h":53.35,"l":52.04,"n":11667,"o":53.24,"t":"2025-03-27T04:00:00Z","v":526576,"vw":52.700233},{"c":50.61,"h":52.4,"l":50.09,"n":10022,"o":52.18,"t":"2025-03-28T04:00:00Z","v":364826,"vw":50.687741},{"c":50.33,"h":50.78,"l":48.1993,"n":14632,"o":49.37,"t":"2025-03-31T04:00:00Z","v":592622,"vw":49.899972},{"c":50.46,"h":50.6599,"l":48.88,"n":10485,"o":50.35,"t":"2025-04-01T04:00:00Z","v":431037,"vw":50.171049},{"c":51.39,"h":52.225,"l":49.17,"n":11708,"o":49.17,"t":"2025-04-02T04:00:00Z","v":425182,"vw":51.256868},{"c":45.29,"h":48.245,"l":44.665,"n":23195,"o":47.74,"t":"2025-04-03T04:00:00Z","v":1129544,"vw":45.686394},{"c":41.94,"h":43.94,"l":39.9,"n":23961,"o":43.25,"t":"2025-04-04T04:00:00Z","v":1062236,"vw":41.762952},{"c":41.67,"h":45.325,"l":38.8608,"n":27814,"o":39.96,"t":"2025-04-07T04:00:00Z","v":1351455,"vw":41.615895},{"c":40.3,"h":44.42,"l":39.36,"n":20789,"o":43.46,"t":"2025-04-08T04:00:00Z","v":933174,"vw":41.917688},{"c":48.01,"h":48.69,"l":39.77,"n":25335,"o":40.76,"t":"2025-04-09T04:00:00Z","v":1366527,"vw":45.42521},{"c":43.62,"h":45.5086,"l":42.43,"n":20538,"o":45.07,"t":"2025-04-10T04:00:00Z","v":982897,"vw":43.69086},{"c":44.03,"h":44.38,"l":42.5,"n":14124,"o":43.62,"t":"2025-04-11T04:00:00Z","v":639955,"vw":43.551964},{"c":44.8,"h":46.9535,"l":43.83,"n":15392,"o":45.81,"t":"2025-04-14T04:00:00Z","v":574698,"vw":44.994344},{"c":45.13,"h":45.98,"l":44.65,"n":11411,"o":44.8,"t":"2025-04-15T04:00:00Z","v":448352,"vw":45.258883},{"c":43.6,"h":43.935,"l":41.87,"n":13788,"o":42.9,"t":"2025-04-16T04:00:00Z","v":627919,"vw":43.140379},{"c":43.11,"h":43.5,"l":42,"n":9206,"o":43.17,"t":"2025-04-17T04:00:00Z","v":446400,"vw":42.875401},{"c":41.46,"h":42.385,"l":41.01,"n":17656,"o":42.225,"t":"2025-04-21T04:00:00Z","v":1109849,"vw":41.458621},{"c":40.95,"h":42.9975,"l":40.81,"n":31885,"o":42.38,"t":"2025-04-22T04:00:00Z","v":1880673,"vw":41.391573},{"c":43.02,"h":45.3205,"l":42.97,"n":18316,"o":43.9,"t":"2025-04-23T04:00:00Z","v":906244,"vw":43.825595},{"c":46.66,"h":46.71,"l":43.705,"n":13768,"o":43.82,"t":"2025-04-24T04:00:00Z","v":609436,"vw":46.238432},{"c":47.57,"h":47.79,"l":46.215,"n":10118,"o":46.28,"t":"2025-04-25T04:00:00Z","v":362206,"vw":47.324196},{"c":47.29,"h":48.28,"l":46.36,"n":9962,"o":47.28,"t":"2025-04-28T04:00:00Z","v":354179,"vw":47.162878},{"c":47.14,"h":47.81,"l":46.75,"n":10849,"o":46.79,"t":"2025-04-29T04:00:00Z","v":401822,"vw":47.294653},{"c":47.99,"h":48.13,"l":45.2,"n":11263,"o":45.78,"t":"2025-04-30T04:00:00Z","v":485551,"vw":47.381092},{"c":48.16,"h":49.24,"l":48.09,"n":11706,"o":48.95,"t":"2025-05-01T04:00:00Z","v":432594,"vw":48.461581},{"c":50.43,"h":50.635,"l":49.3,"n":14045,"o":49.48,"t":"2025-05-02T04:00:00Z","v":539785,"vw":50.201472},{"c":50.14,"h":50.8189,"l":49.6,"n":11340,"o":49.88,"t":"2025-05-05T04:00:00Z","v":331608,"vw":50.280868},{"c":49.81,"h":50.2499,"l":48.55,"n":10243,"o":48.81,"t":"2025-05-06T04:00:00Z","v":558189,"vw":49.73116},{"c":51.04,"h":51.25,"l":49.175,"n":11419,"o":50.18,"t":"2025-05-07T04:00:00Z","v":431157,"vw":50.582021},{"c":52.84,"h":53.66,"l":51.76,"n":15534,"o":52.235,"t":"2025-05-08T04:00:00Z","v":664990,"vw":52.883156},{"c":53.85,"h":54.99,"l":53.37,"n":16394,"o":53.77,"t":"2025-05-09T04:00:00Z","v":569334,"vw":53.917573},{"c":58.55,"h":59.645,"l":57.17,"n":19682,"o":57.88,"t":"2025-05-12T04:00:00Z","v":786368,"vw":58.59025},{"c":60.66,"h":60.755,"l":59,"n":15435,"o":59.27,"t":"2025-05-13T04:00:00Z","v":527801,"vw":60.274909},{"c":61.2,"h":61.25,"l":60.025,"n":16518,"o":60.88,"t":"2025-05-14T04:00:00Z","v":689548,"vw":60.802514},{"c":62.62,"h":62.68,"l":60,"n":16647,"o":60.36,"t":"2025-05-15T04:00:00Z","v":640680,"vw":62.079209},{"c":63.51,"h":63.73,"l":62.355,"n":15826,"o":62.83,"t":"2025-05-16T04:00:00Z","v":653458,"vw":63.232936},{"c":63.32,"h":63.32,"l":61.0101,"n":13219,"o":61.355,"t":"2025-05-19T04:00:00Z","v":460371,"vw":62.735687},{"c":64.27,"h":64.5692,"l":62.519,"n":14001,"o":62.75,"t":"2025-05-20T04:00:00Z","v":532821,"vw":64.021465},{"c":63.59,"h":66.305,"l":62.92,"n":20574,"o":63.2,"t":"2025-05-21T04:00:00Z","v":1077601,"vw":64.262032},{"c":63.14,"h":64.61,"l":62.61,"n":16110,"o":63.43,"t":"2025-05-22T04:00:00Z","v":684426,"vw":63.381542},{"c":62.11,"h":62.56,"l":60.88,"n":13414,"o":60.88,"t":"2025-05-23T04:00:00Z","v":479086,"vw":62.003519},{"c":62.48,"h":63.73,"l":62.02,"n":20403,"o":63.62,"t":"2025-05-27T04:00:00Z","v":830192,"vw":62.809813},{"c":62.4,"h":63.62,"l":61.92,"n":19345,"o":63,"t":"2025-05-28T04:00:00Z","v":659332,"vw":62.549077},{"c":62,"h":63.635,"l":61.2,"n":26890,"o":63.635,"t":"2025-05-29T04:00:00Z","v":1588325,"vw":62.086068},{"c":52.64,"h":59.5618,"l":50.5,"n":71789,"o":59.1,"t":"2025-05-30T04:00:00Z","v":4460173,"vw":52.704603},{"c":53.16,"h":53.355,"l":51.485,"n":37826,"o":52.6,"t":"2025-06-02T04:00:00Z","v":1669830,"vw":52.629848},{"c":53.87,"h":54.76,"l":52.78,"n":26711,"o":53.14,"t":"2025-06-03T04:00:00Z","v":1281101,"vw":53.885734},{"c":53.54,"h":55.49,"l":52.5,"n":21665,"o":54.5,"t":"2025-06-04T04:00:00Z","v":1087705,"vw":54.139319},{"c":51.71,"h":54.0729,"l":51.46,"n":24374,"o":53.75,"t":"2025-06-05T04:00:00Z","v":1250888,"vw":52.332895},{"c":53.59,"h":54.15,"l":52.3191,"n":20480,"o":52.69,"t":"2025-06-06T04:00:00Z","v":984541,"vw":53.503794},{"c":54.37,"h":55.331,"l":53.39,"n":19293,"o":53.4,"t":"2025-06-09T04:00:00Z","v":910994,"vw":54.407081},{"c":54.9,"h":55.5,"l":54.1175,"n":17096,"o":54.97,"t":"2025-06-10T04:00:00Z","v":785916,"vw":54.882973},{"c":54.09,"h":55.83,"l":53.68,"n":17864,"o":55.5,"t":"2025-06-11T04:00:00Z","v":753101,"vw":54.524176},{"c":53.18,"h":54.41,"l":53.09,"n":13378,"o":53.73,"t":"2025-06-12T04:00:00Z","v":498743,"vw":53.41129},{"c":50.73,"h":52.57,"l":50.5937,"n":17443,"o":52.28,"t":"2025-06-13T04:00:00Z","v":750228,"vw":51.248566},{"c":52.39,"h":52.82,"l":51.395,"n":16387,"o":51.61,"t":"2025-06-16T04:00:00Z","v":700227,"vw":52.26204},{"c":52.39,"h":52.7828,"l":51.55,"n":16970,"o":51.85,"t":"2025-06-17T04:00:00Z","v":788490,"vw":52.271912},{"c":52.87,"h":53.18,"l":52.0532,"n":15595,"o":52.43,"t":"2025-06-18T04:00:00Z","v":804033,"vw":52.726923},{"c":51.68,"h":53.99,"l":51.55,"n":14322,"o":53.54,"t":"2025-06-20T04:00:00Z","v":861324,"vw":52.01689},{"c":51.565,"h":52.21,"l":50.3911,"n":14134,"o":51.33,"t":"2025-06-23T04:00:00Z","v":493647,"vw":51.43944},{"c":62.19,"h":62.26,"l":52.495,"n":78860,"o":53,"t":"2025-06-24T04:00:00Z","v":4799176,"vw":60.503108},{"c":64.89,"h":65.3,"l":62.01,"n":45473,"o":62.58,"t":"2025-06-25T04:00:00Z","v":2329482,"vw":63.750306},{"c":69.3,"h":69.45,"l":64.76,"n":40893,"o":65.8,"t":"2025-06-26T04:00:00Z","v":2146743,"vw":68.033474},{"c":67.06,"h":71.05,"l":65.5797,"n":34201,"o":68.81,"t":"2025-06-27T04:00:00Z","v":2745779,"vw":68.007771},{"c":66.065,"h":67.351,"l":65.191,"n":18870,"o":67.23,"t":"2025-06-30T04:00:00Z","v":969697,"vw":66.109172},{"c":64.44,"h":65.46,"l":62.77,"n":22767,"o":65,"t":"2025-07-01T04:00:00Z","v":1006634,"vw":64.229037},{"c":66.18,"h":66.24,"l":63.9001,"n":15537,"o":64.25,"t":"2025-07-02T04:00:00Z","v":648084,"vw":65.83762},{"c":67.32,"h":68.15,"l":65.55,"n":13659,"o":66.59,"t":"2025-07-03T04:00:00Z","v":512300,"vw":67.091061},{"c":65.57,"h":66.79,"l":65,"n":17762,"o":66.4,"t":"2025-07-07T04:00:00Z","v":569867,"vw":65.735468},{"c":66.81,"h":67.94,"l":66.1,"n":14828,"o":66.51,"t":"2025-07-08T04:00:00Z","v":563869,"vw":66.946599},{"c":68.02,"h":68.3699,"l":66.44,"n":11441,"o":67.11,"t":"2025-07-09T04:00:00Z","v":506186,"vw":67.691304},{"c":67.46,"h":68.62,"l":66.78,"n":14611,"o":68.09,"t":"2025-07-10T04:00:00Z","v":591716,"vw":67.828771},{"c":66.88,"h":68.16,"l":65.9,"n":12344,"o":66.48,"t":"2025-07-11T04:00:00Z","v":497986,"vw":67.140582},{"c":66.24,"h":67.22,"l":63.39,"n":17834,"o":65.91,"t":"2025-07-14T04:00:00Z","v":790235,"vw":66.029277},{"c":66.58,"h":68.3,"l":66.51,"n":16163,"o":67.46,"t":"2025-07-15T04:00:00Z","v":703814,"vw":67.04256},{"c":67.74,"h":68.46,"l":65.975,"n":14447,"o":66.47,"t":"2025-07-16T04:00:00Z","v":577680,"vw":67.38435},{"c":70.48,"h":71.44,"l":67.5001,"n":17032,"o":68.18,"t":"2025-07-17T04:00:00Z","v":755441,"vw":70.163027},{"c":69.38,"h":71.14,"l":69.34,"n":14281,"o":71.14,"t":"2025-07-18T04:00:00Z","v":590380,"vw":69.798014},{"c":69.75,"h":70.77,"l":69.1301,"n":13785,"o":69.35,"t":"2025-07-21T04:00:00Z","v":478928,"vw":70.004042},{"c":68.12,"h":70.78,"l":67.8418,"n":14184,"o":69.89,"t":"2025-07-22T04:00:00Z","v":560481,"vw":68.751842},{"c":67.97,"h":68.29,"l":66.29,"n":13401,"o":68.24,"t":"2025-07-23T04:00:00Z","v":733429,"vw":67.616398},{"c":67.745,"h":68.295,"l":66.74,"n":9692,"o":68.11,"t":"2025-07-24T04:00:00Z","v":296540,"vw":67.553358},{"c":67.32,"h":68,"l":66.6,"n":11575,"o":67.6,"t":"2025-07-25T04:00:00Z","v":372574,"vw":67.328967},{"c":69.99,"h":70.06,"l":67.8,"n":14419,"o":68.13,"t":"2025-07-28T04:00:00Z","v":572829,"vw":69.155336},{"c":68.65,"h":71.94,"l":68.355,"n":15770,"o":70.8,"t":"2025-07-29T04:00:00Z","v":503560,"vw":69.379266},{"c":67.61,"h":69.8416,"l":66.8175,"n":13676,"o":69.33,"t":"2025-07-30T04:00:00Z","v":545001,"vw":67.991813},{"c":66.09,"h":68.975,"l":65.2401,"n":14976,"o":67.31,"t":"2025-07-31T04:00:00Z","v":601444,"vw":66.529922},{"c":63.74,"h":64.834,"l":61.67,"n":15062,"o":64,"t":"2025-08-01T04:00:00Z","v":528620,"vw":63.468},{"c":64.01,"h":65.455,"l":63.56,"n":13403,"o":64.79,"t":"2025-08-04T04:00:00Z","v":441701,"vw":64.156325},{"c":63.4,"h":64.95,"l":62.54,"n":10512,"o":64.54,"t":"2025-08-05T04:00:00Z","v":345055,"vw":63.470244},{"c":62.49,"h":62.91,"l":61.31,"n":9497,"o":62.79,"t":"2025-08-06T04:00:00Z","v":315405,"vw":62.319732},{"c":62.885,"h":63.89,"l":61.73,"n":12783,"o":63.89,"t":"2025-08-07T04:00:00Z","v":484831,"vw":62.595904},{"c":64.55,"h":64.6,"l":62.01,"n":10316,"o":63.13,"t":"2025-08-08T04:00:00Z","v":384764,"vw":63.974042},{"c":64.36,"h":65.55,"l":64.225,"n":14101,"o":65.45,"t":"2025-08-11T04:00:00Z","v":508227,"vw":64.56187},{"c":69.17,"h":69.2,"l":64.5,"n":17614,"o":65,"t":"2025-08-12T04:00:00Z","v":621443,"vw":68.150028},{"c":69.24,"h":70.42,"l":68.44,"n":17681,"o":69.7,"t":"2025-08-13T04:00:00Z","v":829093,"vw":69.213529},{"c":68.58,"h":68.74,"l":66.7201,"n":14408,"o":67.76,"t":"2025-08-14T04:00:00Z","v":502938,"vw":68.064354},{"c":66.99,"h":68.48,"l":66.145,"n":11145,"o":68.48,"t":"2025-08-15T04:00:00Z","v":426529,"vw":66.945357},{"c":68.97,"h":69.18,"l":66.9,"n":11827,"o":66.93,"t":"2025-08-18T04:00:00Z","v":369049,"vw":68.546398},{"c":66.24,"h":68.97,"l":65.71,"n":13842,"o":68.97,"t":"2025-08-19T04:00:00Z","v":450259,"vw":66.593177},{"c":65.57,"h":66.145,"l":63.1765,"n":12701,"o":65.59,"t":"2025-08-20T04:00:00Z","v":446686,"vw":64.827294},{"c":66.02,"h":66.42,"l":64.21,"n":12838,"o":64.39,"t":"2025-08-21T04:00:00Z","v":498457,"vw":65.746972},{"c":71.94,"h":72,"l":66.27,"n":21382,"o":66.62,"t":"2025-08-22T04:00:00Z","v":966152,"vw":70.947195},{"c":70.65,"h":72,"l":70.59,"n":14818,"o":71.5,"t":"2025-08-25T04:00:00Z","v":806673,"vw":71.06173},{"c":70.53,"h":72.03,"l":70.08,"n":12679,"o":70.46,"t":"2025-08-26T04:00:00Z","v":579680,"vw":70.781115},{"c":71.93,"h":72.675,"l":70.005,"n":12990,"o":70.19,"t":"2025-08-27T04:00:00Z","v":610453,"vw":71.773446},{"c":70.63,"h":73.6,"l":70.47,"n":34597,"o":72.5,"t":"2025-08-28T04:00:00Z","v":1996149,"vw":71.838338},{"c":82.48,"h":93.44,"l":80.8,"n":85668,"o":83.5,"t":"2025-08-29T04:00:00Z","v":7162494,"vw":85.041598},{"c":80.07,"h":80.5,"l":75.57,"n":40464,"o":79.53,"t":"2025-09-02T04:00:00Z","v":2197364,"vw":78.085817},{"c":79.32,"h":81,"l":78.31,"n":18945,"o":80.77,"t":"2025-09-03T04:00:00Z","v":911330,"vw":79.348783},{"c":81.19,"h":81.2999,"l":78.36,"n":17026,"o":79.28,"t":"2025-09-04T04:00:00Z","v":1219488,"vw":80.346261},{"c":82.835,"h":83.4199,"l":81.42,"n":17240,"o":82.5,"t":"2025-09-05T04:00:00Z","v":789897,"vw":82.553708},{"c":83.99,"h":85.09,"l":82.67,"n":20951,"o":84.08,"t":"2025-09-08T04:00:00Z","v":623944,"vw":83.654977},{"c":84.64,"h":84.96,"l":82.9713,"n":16648,"o":83.19,"t":"2025-09-09T04:00:00Z","v":460797,"vw":84.225452},{"c":83.47,"h":86.7551,"l":83,"n":19294,"o":86.5,"t":"2025-09-10T04:00:00Z","v":694174,"vw":84.015273},{"c":83.14,"h":84.49,"l":82.4,"n":17844,"o":83.94,"t":"2025-09-11T04:00:00Z","v":549298,"vw":83.133593},{"c":80.37,"h":83.1,"l":79.87,"n":14816,"o":83.08,"t":"2025-09-12T04:00:00Z","v":478685,"vw":80.688787},{"c":80.77,"h":82.735,"l":80.02,"n":15623,"o":80.55,"t":"2025-09-15T04:00:00Z","v":487600,"vw":81.097237},{"c":79.14,"h":81.16,"l":78.42,"n":18733,"o":80.8,"t":"2025-09-16T04:00:00Z","v":887395,"vw":79.228103},{"c":79.68,"h":81.2,"l":78.64,"n":14134,"o":79.08,"t":"2025-09-17T04:00:00Z","v":794270,"vw":79.726121},{"c":82.64,"h":83.115,"l":81,"n":18012,"o":82.3,"t":"2025-09-18T04:00:00Z","v":1897384,"vw":82.425392},{"c":82.93,"h":84.06,"l":81.8,"n":18156,"o":82.62,"t":"2025-09-19T04:00:00Z","v":1647736,"vw":82.951764},{"c":88.81,"h":89.29,"l":82.84,"n":25664,"o":83.35,"t":"2025-09-22T04:00:00Z","v":1182584,"vw":87.542662},{"c":87.03,"h":89.24,"l":85.6,"n":17509,"o":88.995,"t":"2025-09-23T04:00:00Z","v":708458,"vw":87.056429},{"c":84.68,"h":87,"l":83.63,"n":14553,"o":87,"t":"2025-09-24T04:00:00Z","v":519887,"vw":84.925418},{"c":83.4,"h":84.055,"l":81.93,"n":12763,"o":82.9,"t":"2025-09-25T04:00:00Z","v":357388,"vw":83.185788},{"c":83.28,"h":84.0625,"l":82.1,"n":13338,"o":83.42,"t":"2025-09-26T04:00:00Z","v":361680,"vw":82.981941},{"c":82.83,"h":85.15,"l":82.29,"n":14544,"o":84.055,"t":"2025-09-29T04:00:00Z","v":434043,"vw":83.315217},{"c":82.52,"h":84.005,"l":81.22,"n":15396,"o":82.83,"t":"2025-09-30T04:00:00Z","v":469271,"vw":82.479072},{"c":85.08,"h":85.97,"l":81.16,"n":18060,"o":81.16,"t":"2025-10-01T04:00:00Z","v":590938,"vw":84.797246},{"c":86.12,"h":86.992,"l":84.49,"n":15795,"o":86.5,"t":"2025-10-02T04:00:00Z","v":467454,"vw":85.898312},{"c":84.16,"h":87.49,"l":84.01,"n":13390,"o":87.03,"t":"2025-10-03T04:00:00Z","v":463164,"vw":85.285548},{"c":85.29,"h":87.1,"l":84.5,"n":13351,"o":85.59,"t":"2025-10-06T04:00:00Z","v":452381,"vw":85.794052},{"c":81.58,"h":86.5999,"l":80.66,"n":15447,"o":85.98,"t":"2025-10-07T04:00:00Z","v":503941,"vw":82.235522},{"c":85.03,"h":85.28,"l":81.33,"n":12158,"o":81.75,"t":"2025-10-08T04:00:00Z","v":401018,"vw":84.394015},{"c":84.28,"h":85.1,"l":82.92,"n":11509,"o":84.9,"t":"2025-10-09T04:00:00Z","v":262105,"vw":84.150204},{"c":72.88,"h":84.66,"l":72.58,"n":31370,"o":83.95,"t":"2025-10-10T04:00:00Z","v":1493844,"vw":75.762534},{"c":80.95,"h":81.39,"l":76.125,"n":22086,"o":76.21,"t":"2025-10-13T04:00:00Z","v":939738,"vw":79.860078},{"c":81.14,"h":82.31,"l":77.77,"n":16212,"o":78.635,"t":"2025-10-14T04:00:00Z","v":510719,"vw":80.896784},{"c":83.27,"h":84.175,"l":81.5028,"n":12816,"o":83.14,"t":"2025-10-15T04:00:00Z","v":377428,"vw":83.123199},{"c":84.09,"h":88.4899,"l":83.5,"n":19581,"o":85.32,"t":"2025-10-16T04:00:00Z","v":710376,"vw":85.532712},{"c":82.68,"h":84.5,"l":81.61,"n":13663,"o":83,"t":"2025-10-17T04:00:00Z","v":373665,"vw":82.701724},{"c":84.48,"h":86,"l":83.73,"n":9754,"o":84.16,"t":"2025-10-20T04:00:00Z","v":271656,"vw":84.483924},{"c":83.18,"h":84.98,"l":82.838,"n":9083,"o":84,"t":"2025-10-21T04:00:00Z","v":213359,"vw":83.749195},{"c":79.79,"h":81.89,"l":78.305,"n":13837,"o":81.5,"t":"2025-10-22T04:00:00Z","v":461200,"vw":79.75112},{"c":83.45,"h":83.585,"l":78.31,"n":10910,"o":80.438,"t":"2025-10-23T04:00:00Z","v":295527,"vw":82.554196},{"c":85.625,"h":86.5,"l":83.22,"n":12198,"o":85.88,"t":"2025-10-24T04:00:00Z","v":410998,"vw":85.416015},{"c":86.54,"h":88.34,"l":86.47,"n":14763,"o":87.35,"t":"2025-10-27T04:00:00Z","v":452668,"vw":87.262695},{"c":86.3,"h":87.49,"l":84.99,"n":11216,"o":86.41,"t":"2025-10-28T04:00:00Z","v":283827,"vw":86.480138},{"c":86,"h":87.97,"l":84.81,"n":11492,"o":87.17,"t":"2025-10-29T04:00:00Z","v":354959,"vw":86.539411},{"c":84.68,"h":86.5,"l":83.57,"n":12509,"o":85.49,"t":"2025-10-30T04:00:00Z","v":440589,"vw":84.714404},{"c":85.23,"h":87.38,"l":84.31,"n":9690,"o":85.78,"t":"2025-10-31T04:00:00Z","v":321670,"vw":85.413698},{"c":85.28,"h":87.77,"l":85.13,"n":12975,"o":87,"t":"2025-11-03T05:00:00Z","v":471476,"vw":85.711478},{"c":81.97,"h":84.56,"l":81.26,"n":13092,"o":81.89,"t":"2025-11-04T05:00:00Z","v":424814,"vw":82.387809},{"c":86.5,"h":87.065,"l":82.38,"n":10514,"o":82.47,"t":"2025-11-05T05:00:00Z","v":296266,"vw":85.658807},{"c":90.62,"h":94.7867,"l":86.53,"n":34571,"o":87,"t":"2025-11-06T05:00:00Z","v":1478586,"vw":90.950978},{"c":89.67,"h":89.84,"l":82.915,"n":25215,"o":86.73,"t":"2025-11-07T05:00:00Z","v":951309,"vw":86.947939},{"c":94.42,"h":95.58,"l":91.7485,"n":22234,"o":92.34,"t":"2025-11-10T05:00:00Z","v":871321,"vw":94.086317},{"c":93.53,"h":95.72,"l":92.04,"n":18740,"o":92.65,"t":"2025-11-11T05:00:00Z","v":809526,"vw":93.639624},{"c":95.51,"h":96.69,"l":93,"n":21912,"o":94.68,"t":"2025-11-12T05:00:00Z","v":880535,"vw":95.086384},{"c":88.75,"h":94.5,"l":87.09,"n":23718,"o":93.17,"t":"2025-11-13T05:00:00Z","v":1011086,"vw":89.622102},{"c":87.84,"h":89.525,"l":85.5,"n":18479,"o":85.8,"t":"2025-11-14T05:00:00Z","v":706567,"vw":87.423636},{"c":84.06,"h":88.7499,"l":83.06,"n":21066,"o":86.22,"t":"2025-11-17T05:00:00Z","v":798650,"vw":85.526801},{"c":83.09,"h":84.7,"l":81.5,"n":16730,"o":82.08,"t":"2025-11-18T05:00:00Z","v":577815,"vw":83.1401},{"c":87.44,"h":89.14,"l":83.09,"n":19501,"o":85,"t":"2025-11-19T05:00:00Z","v":875924,"vw":87.009787},{"c":83.32,"h":92.79,"l":83.17,"n":24885,"o":90.62,"t":"2025-11-20T05:00:00Z","v":1083995,"vw":87.696198},{"c":86.14,"h":87.29,"l":80.31,"n":22875,"o":83.51,"t":"2025-11-21T05:00:00Z","v":966234,"vw":85.110772},{"c":89.57,"h":90.67,"l":85.45,"n":24205,"o":86.11,"t":"2025-11-24T05:00:00Z","v":1139475,"vw":89.11627},{"c":90.97,"h":91.18,"l":84.7,"n":30488,"o":87.62,"t":"2025-11-25T05:00:00Z","v":1699616,"vw":88.543247},{"c":73.89,"h":80.43,"l":73.68,"n":76306,"o":79.97,"t":"2025-11-26T05:00:00Z","v":4416183,"vw":76.246136},{"c":74.18,"h":75.23,"l":72.77,"n":21366,"o":75.01,"t":"2025-11-28T05:00:00Z","v":939543,"vw":73.9465},{"c":70.92,"h":73.29,"l":69.8,"n":27805,"o":72.5,"t":"2025-12-01T05:00:00Z","v":1299819,"vw":71.247541},{"c":71.09,"h":73.46,"l":70.7,"n":23473,"o":72,"t":"2025-12-02T05:00:00Z","v":1767287,"vw":71.546814},{"c":70.11,"h":71.65,"l":68.79,"n":27652,"o":71.65,"t":"2025-12-03T05:00:00Z","v":1606096,"vw":69.956873},{"c":71.06,"h":71.48,"l":69.29,"n":21289,"o":70,"t":"2025-12-04T05:00:00Z","v":997850,"vw":70.730775},{"c":74.1,"h":75.4,"l":71.69,"n":23904,"o":72.46,"t":"2025-12-05T05:00:00Z","v":1038138,"vw":73.882328},{"c":76.69,"h":78.2,"l":74.5,"n":26464,"o":75.45,"t":"2025-12-08T05:00:00Z","v":1041639,"vw":76.511237},{"c":78.25,"h":78.8,"l":76.01,"n":19147,"o":76.15,"t":"2025-12-09T05:00:00Z","v":771914,"vw":77.846093},{"c":79.02,"h":79.95,"l":77.63,"n":19643,"o":78.36,"t":"2025-12-10T05:00:00Z","v":750115,"vw":78.913078},{"c":79.14,"h":79.4,"l":74.8,"n":17892,"o":78.26,"t":"2025-12-11T05:00:00Z","v":759798,"vw":77.989778},{"c":75.28,"h":79.5,"l":74.52,"n":17798,"o":77.82,"t":"2025-12-12T05:00:00Z","v":733323,"vw":75.930163},{"c":73.8,"h":76.89,"l":73.435,"n":15578,"o":75.96,"t":"2025-12-15T05:00:00Z","v":557715,"vw":74.430926},{"c":71.98,"h":73.33,"l":71.2,"n":19805,"o":72.43,"t":"2025-12-16T05:00:00Z","v":704193,"vw":72.013938},{"c":69.98,"h":73.6782,"l":69.62,"n":13831,"o":72.86,"t":"2025-12-17T05:00:00Z","v":566792,"vw":70.767305},{"c":70.46,"h":73.13,"l":70.27,"n":14428,"o":72.67,"t":"2025-12-18T05:00:00Z","v":540933,"vw":70.934185},{"c":72.52,"h":72.57,"l":70.435,"n":14751,"o":70.54,"t":"2025-12-19T05:00:00Z","v":1006835,"vw":72.25203},{"c":72.82,"h":74.575,"l":72.605,"n":15786,"o":73.5,"t":"2025-12-22T05:00:00Z","v":650874,"vw":73.423609},{"c":71.98,"h":73.33,"l":71.53,"n":14123,"o":72.77,"t":"2025-12-23T05:00:00Z","v":651906,"vw":72.287779},{"c":71.75,"h":72.41,"l":71.39,"n":7751,"o":71.98,"t":"2025-12-24T05:00:00Z","v":318736,"vw":71.851223},{"c":71.4,"h":72.34,"l":71.11,"n":10705,"o":72.15,"t":"2025-12-26T05:00:00Z","v":426676,"vw":71.528063},{"c":70.07,"h":71.45,"l":69.79,"n":13029,"o":70.4,"t":"2025-12-29T05:00:00Z","v":604849,"vw":70.254575},{"c":69.77,"h":71.415,"l":69.69,"n":11171,"o":71.36,"t":"2025-12-30T05:00:00Z","v":483214,"vw":70.252637},{"c":70.84,"h":71.37,"l":69.98,"n":12831,"o":69.98,"t":"2025-12-31T05:00:00Z","v":514372,"vw":70.847851},{"c":75.16,"h":76,"l":72.83,"n":18880,"o":72.83,"t":"2026-01-02T05:00:00Z","v":938723,"vw":74.476846},{"c":77.11,"h":77.82,"l":73.78,"n":29134,"o":76.96,"t":"2026-01-05T05:00:00Z","v":1469965,"vw":76.169663},{"c":80.64,"h":81.35,"l":77.14,"n":23131,"o":79.19,"t":"2026-01-06T05:00:00Z","v":1024886,"vw":79.636354},{"c":70.54,"h":79.81,"l":70.185,"n":47000,"o":79.81,"t":"2026-01-07T05:00:00Z","v":2380613,"vw":71.769474},{"c":70.78,"h":71.53,"l":68.48,"n":24972,"o":70.03,"t":"2026-01-08T05:00:00Z","v":1209328,"vw":70.310557},{"c":69.25,"h":71.5,"l":69.04,"n":29035,"o":71,"t":"2026-01-09T05:00:00Z","v":1785684,"vw":69.985505},{"c":68.57,"h":68.75,"l":66.7,"n":30612,"o":68.13,"t":"2026-01-12T05:00:00Z","v":1678520,"vw":68.145019},{"c":65.64,"h":69.05,"l":65.51,"n":29178,"o":68.87,"t":"2026-01-13T05:00:00Z","v":1695955,"vw":66.642923},{"c":64.8,"h":65.985,"l":64,"n":22621,"o":65.54,"t":"2026-01-14T05:00:00Z","v":1072008,"vw":64.827331},{"c":64.6,"h":66.84,"l":64.32,"n":22274,"o":66.44,"t":"2026-01-15T05:00:00Z","v":1244970,"vw":65.374587},{"c":68.73,"h":70.77,"l":66.05,"n":27082,"o":66.62,"t":"2026-01-16T05:00:00Z","v":1516628,"vw":68.995654},{"c":65.74,"h":67.69,"l":65.24,"n":17489,"o":66.75,"t":"2026-01-20T05:00:00Z","v":746434,"vw":66.253986},{"c":68.57,"h":69.6,"l":65.95,"n":21044,"o":67.1,"t":"2026-01-21T05:00:00Z","v":961380,"vw":68.486375},{"c":69.07,"h":71.4,"l":68.91,"n":18337,"o":69.95,"t":"2026-01-22T05:00:00Z","v":740299,"vw":69.941465},{"c":67.19,"h":68.9554,"l":66.74,"n":11466,"o":68.81,"t":"2026-01-23T05:00:00Z","v":545397,"vw":67.694867},{"c":67.04,"h":68.7,"l":66.49,"n":12068,"o":66.78,"t":"2026-01-26T05:00:00Z","v":449681,"vw":67.122147},{"c":66.35,"h":68.06,"l":66.24,"n":13379,"o":67.96,"t":"2026-01-27T05:00:00Z","v":466594,"vw":66.823683},{"c":66.69,"h":69.05,"l":66.66,"n":12720,"o":67.44,"t":"2026-01-28T05:00:00Z","v":434823,"vw":67.345231},{"c":65.9,"h":66.83,"l":63.8555,"n":15050,"o":66.33,"t":"2026-01-29T05:00:00Z","v":548536,"vw":65.51368},{"c":64.04,"h":65.44,"l":63.0801,"n":19833,"o":64.24,"t":"2026-01-30T05:00:00Z","v":872157,"vw":64.055542},{"c":62.88,"h":65.57,"l":62.55,"n":19902,"o":63.18,"t":"2026-02-02T05:00:00Z","v":844585,"vw":63.793906},{"c":60.23,"h":64.8,"l":59.11,"n":20628,"o":63.6,"t":"2026-02-03T05:00:00Z","v":903283,"vw":60.33293},{"c":60.75,"h":62.31,"l":59.23,"n":20820,"o":60.2,"t":"2026-02-04T05:00:00Z","v":801385,"vw":60.737925},{"c":59.45,"h":60.682,"l":58.58,"n":16196,"o":59.74,"t":"2026-02-05T05:00:00Z","v":688383,"vw":59.56674},{"c":63.64,"h":64.09,"l":60.825,"n":17768,"o":61.1,"t":"2026-02-06T05:00:00Z","v":705653,"vw":62.917454},{"c":65.25,"h":65.3,"l":61.51,"n":14847,"o":63,"t":"2026-02-09T05:00:00Z","v":653906,"vw":64.822266},{"c":66.26,"h":68.3,"l":65.45,"n":14877,"o":65.74,"t":"2026-02-10T05:00:00Z","v":634410,"vw":66.552338},{"c":66.87,"h":68,"l":65.19,"n":16211,"o":67.99,"t":"2026-02-11T05:00:00Z","v":725037,"vw":66.2047},{"c":65.92,"h":67.255,"l":63.765,"n":15889,"o":67.02,"t":"2026-02-12T05:00:00Z","v":817098,"vw":65.344641},{"c":66.21,"h":67.22,"l":63.86,"n":13465,"o":64.88,"t":"2026-02-13T05:00:00Z","v":487793,"vw":65.981123},{"c":65.79,"h":66.96,"l":64.01,"n":11305,"o":65.33,"t":"2026-02-17T05:00:00Z","v":368324,"vw":65.718896},{"c":65.86,"h":66.5,"l":65.1,"n":13744,"o":66.01,"t":"2026-02-18T05:00:00Z","v":533067,"vw":65.974977},{"c":66.23,"h":66.29,"l":64,"n":10878,"o":65.39,"t":"2026-02-19T05:00:00Z","v":495889,"vw":65.435547},{"c":68.01,"h":68.57,"l":65.59,"n":17412,"o":65.69,"t":"2026-02-20T05:00:00Z","v":896789,"vw":67.719168},{"c":67.13,"h":68.115,"l":65.94,"n":15287,"o":67.62,"t":"2026-02-23T05:00:00Z","v":687540,"vw":66.861355},{"c":71.21,"h":71.43,"l":68.06,"n":16433,"o":68.11,"t":"2026-02-24T05:00:00Z","v":806350,"vw":70.539436},{"c":70.29,"h":72.73,"l":69.0714,"n":18548,"o":72.46,"t":"2026-02-25T05:00:00Z","v":691429,"vw":70.445457},{"c":70.9,"h":72.31,"l":69.25,"n":28942,"o":70.62,"t":"2026-02-26T05:00:00Z","v":1491417,"vw":70.78489},{"c":60.34,"h":62,"l":56.06,"n":63884,"o":61.045,"t":"2026-02-27T05:00:00Z","v":4388860,"vw":59.327579},{"c":61.04,"h":62.055,"l":56.305,"n":26791,"o":57.895,"t":"2026-03-02T05:00:00Z","v":1386201,"vw":60.656915},{"c":57.45,"h":59.17,"l":56.93,"n":21945,"o":58.06,"t":"2026-03-03T05:00:00Z","v":1005530,"vw":57.983695},{"c":56.55,"h":58.5,"l":56.52,"n":15640,"o":58.39,"t":"2026-03-04T05:00:00Z","v":794499,"vw":57.056247},{"c":55.41,"h":56.9,"l":54.56,"n":14922,"o":55.49,"t":"2026-03-05T05:00:00Z","v":623177,"vw":55.443464},{"c":52.375,"h":54.72,"l":52.32,"n":22321,"o":53.6,"t":"2026-03-06T05:00:00Z","v":959561,"vw":53.165672},{"c":53.26,"h":53.565,"l":49.885,"n":24441,"o":50.9,"t":"2026-03-09T04:00:00Z","v":1028593,"vw":51.936483},{"c":54,"h":55.555,"l":52.745,"n":20672,"o":53.26,"t":"2026-03-10T04:00:00Z","v":744950,"vw":54.432972},{"c":54,"h":54.62,"l":53.47,"n":16144,"o":53.84,"t":"2026-03-11T04:00:00Z","v":636451,"vw":54.095007},{"c":52.42,"h":54.18,"l":52.1,"n":15929,"o":52.9,"t":"2026-03-12T04:00:00Z","v":748255,"vw":52.811379},{"c":52.29,"h":53.49,"l":51.66,"n":16171,"o":52.94,"t":"2026-03-13T04:00:00Z","v":630259,"vw":52.276925},{"c":52.39,"h":53.44,"l":52.2,"n":19412,"o":53.08,"t":"2026-03-16T04:00:00Z","v":844683,"vw":52.721114},{"c":52.69,"h":53.5,"l":52.155,"n":17531,"o":53.05,"t":"2026-03-17T04:00:00Z","v":800805,"vw":52.766162},{"c":53.96,"h":54.9,"l":52.26,"n":23633,"o":52.735,"t":"2026-03-18T04:00:00Z","v":1678334,"vw":53.759859},{"c":55.86,"h":56.66,"l":52.25,"n":23245,"o":52.71,"t":"2026-03-19T04:00:00Z","v":1160156,"vw":55.49393},{"c":54.02,"h":55.86,"l":53.3,"n":15637,"o":55.86,"t":"2026-03-20T04:00:00Z","v":1668218,"vw":54.099599},{"c":54.575,"h":57.19,"l":54.37,"n":14264,"o":56.42,"t":"2026-03-23T04:00:00Z","v":578344,"vw":55.294979},{"c":54.53,"h":55.465,"l":53.455,"n":13803,"o":53.66,"t":"2026-03-24T04:00:00Z","v":618752,"vw":54.318873},{"c":54.09,"h":55.82,"l":53.8141,"n":12171,"o":55.06,"t":"2026-03-25T04:00:00Z","v":387520,"vw":54.338865},{"c":52.67,"h":54.25,"l":52.52,"n":12159,"o":53.34,"t":"2026-03-26T04:00:00Z","v":578226,"vw":53.179264},{"c":50.47,"h":52.35,"l":49.925,"n":12203,"o":51.85,"t":"2026-03-27T04:00:00Z","v":523302,"vw":50.704287},{"c":48.65,"h":51.225,"l":48.3,"n":15457,"o":51.19,"t":"2026-03-30T04:00:00Z","v":759505,"vw":48.870836},{"c":51.475,"h":51.52,"l":49.215,"n":12041,"o":49.81,"t":"2026-03-31T04:00:00Z","v":618558,"vw":50.755044},{"c":51.08,"h":53.135,"l":50.85,"n":18201,"o":52.525,"t":"2026-04-01T04:00:00Z","v":861966,"vw":51.368129},{"c":50.54,"h":51.83,"l":49.24,"n":14136,"o":49.57,"t":"2026-04-02T04:00:00Z","v":668316,"vw":50.616553},{"c":51,"h":51.86,"l":50.37,"n":12128,"o":50.88,"t":"2026-04-06T04:00:00Z","v":591437,"vw":50.98797},{"c":50.99,"h":51.44,"l":50.04,"n":12356,"o":50.91,"t":"2026-04-07T04:00:00Z","v":488138,"vw":50.879799},{"c":53.28,"h":55.27,"l":52.37,"n":16155,"o":54.69,"t":"2026-04-08T04:00:00Z","v":621953,"vw":53.2323},{"c":53.24,"h":54.33,"l":52.95,"n":16178,"o":52.96,"t":"2026-04-09T04:00:00Z","v":743258,"vw":53.454629},{"c":52.78,"h":54.8951,"l":52.56,"n":17382,"o":53.81,"t":"2026-04-10T04:00:00Z","v":1215122,"vw":53.330495},{"c":54.3,"h":54.44,"l":52.48,"n":12529,"o":52.59,"t":"2026-04-13T04:00:00Z","v":669145,"vw":54.048301},{"c":56.2,"h":56.72,"l":54.5,"n":13468,"o":55.01,"t":"2026-04-14T04:00:00Z","v":594802,"vw":55.993423},{"c":57.14,"h":57.66,"l":56.11,"n":12656,"o":56.2,"t":"2026-04-15T04:00:00Z","v":525711,"vw":57.0456},{"c":57.32,"h":58.27,"l":56.8201,"n":14276,"o":57.36,"t":"2026-04-16T04:00:00Z","v":725180,"vw":57.330776},{"c":58.23,"h":59.5,"l":57.5401,"n":15729,"o":59.24,"t":"2026-04-17T04:00:00Z","v":951436,"vw":58.374228},{"c":59.28,"h":59.53,"l":55,"n":19262,"o":57.09,"t":"2026-04-20T04:00:00Z","v":1161570,"vw":58.34723},{"c":59.98,"h":60.74,"l":59,"n":17186,"o":59.59,"t":"2026-04-21T04:00:00Z","v":858132,"vw":59.963948},{"c":61.28,"h":61.5,"l":60,"n":14786,"o":60.63,"t":"2026-04-22T04:00:00Z","v":507096,"vw":60.919477},{"c":61.34,"h":62.4,"l":59.07,"n":17928,"o":61.44,"t":"2026-04-23T04:00:00Z","v":814930,"vw":60.761477},{"c":66.87,"h":67.23,"l":63.3,"n":21381,"o":63.3,"t":"2026-04-24T04:00:00Z","v":928677,"vw":65.943825},{"c":64.86,"h":67.57,"l":64.24,"n":14431,"o":67.09,"t":"2026-04-27T04:00:00Z","v":492317,"vw":65.037164},{"c":63.75,"h":64.28,"l":62.18,"n":13758,"o":62.96,"t":"2026-04-28T04:00:00Z","v":472699,"vw":63.425727},{"c":65.94,"h":65.98,"l":63.7,"n":14793,"o":64.54,"t":"2026-04-29T04:00:00Z","v":635803,"vw":65.079248},{"c":68.8,"h":69.29,"l":65.22,"n":15230,"o":66.5,"t":"2026-04-30T04:00:00Z","v":746762,"vw":68.09398},{"c":71.56,"h":71.57,"l":67.32,"n":16012,"o":68.52,"t":"2026-05-01T04:00:00Z","v":627264,"vw":70.533648},{"c":70.72,"h":72.15,"l":69.4325,"n":17429,"o":72.03,"t":"2026-05-04T04:00:00Z","v":777027,"vw":70.905328},{"c":74.36,"h":74.44,"l":70.5011,"n":20594,"o":72,"t":"2026-05-05T04:00:00Z","v":834331,"vw":73.258684},{"c":75.48,"h":76.93,"l":72.725,"n":22884,"o":76.1,"t":"2026-05-06T04:00:00Z","v":962504,"vw":75.271177},{"c":74.27,"h":78.5999,"l":73.52,"n":27855,"o":78.01,"t":"2026-05-07T04:00:00Z","v":1547494,"vw":74.952172},{"c":76.3,"h":76.98,"l":73.51,"n":20950,"o":75.12,"t":"2026-05-08T04:00:00Z","v":1059720,"vw":75.495018},{"c":79.72,"h":81.02,"l":77.92,"n":26363,"o":79.48,"t":"2026-05-11T04:00:00Z","v":1294620,"vw":79.353679},{"c":78.19,"h":79.999,"l":74.94,"n":19171,"o":78.57,"t":"2026-05-12T04:00:00Z","v":914026,"vw":77.42847},{"c":82.1,"h":83.37,"l":78.645,"n":25338,"o":81.24,"t":"2026-05-13T04:00:00Z","v":1228563,"vw":82.180198},{"c":81.04,"h":82.86,"l":79.5,"n":20006,"o":81.85,"t":"2026-05-14T04:00:00Z","v":764789,"vw":81.300962},{"c":81.16,"h":82.43,"l":78,"n":18219,"o":78.5,"t":"2026-05-15T04:00:00Z","v":831583,"vw":81.034436},{"c":78.88,"h":82.5,"l":77.9006,"n":19897,"o":81.96,"t":"2026-05-18T04:00:00Z","v":877209,"vw":79.341225},{"c":76.69,"h":78.4,"l":74.33,"n":15113,"o":76.45,"t":"2026-05-19T04:00:00Z","v":511863,"vw":76.357427},{"c":83,"h":83.61,"l":77.86,"n":19000,"o":77.86,"t":"2026-05-20T04:00:00Z","v":990289,"vw":82.061646},{"c":83.64,"h":84.96,"l":81.81,"n":17291,"o":83.38,"t":"2026-05-21T04:00:00Z","v":649604,"vw":83.534553},{"c":87.55,"h":89.4,"l":84.14,"n":23913,"o":84.57,"t":"2026-05-22T04:00:00Z","v":1033162,"vw":87.644064},{"c":93.57,"h":96.358,"l":89.45,"n":36168,"o":92.585,"t":"2026-05-26T04:00:00Z","v":1959650,"vw":93.57537},{"c":90.58,"h":95,"l":88.23,"n":40100,"o":94.81,"t":"2026-05-27T04:00:00Z","v":2136112,"vw":90.316698},{"c":91.84,"h":94.23,"l":88,"n":52181,"o":90.745,"t":"2026-05-28T04:00:00Z","v":2837381,"vw":91.335376},{"c":72.18,"h":85.9,"l":71.053,"n":108923,"o":82.52,"t":"2026-05-29T04:00:00Z","v":7415338,"vw":73.540863},{"c":75.67,"h":77.99,"l":72.25,"n":53290,"o":72.975,"t":"2026-06-01T04:00:00Z","v":2898262,"vw":75.813258},{"c":78.38,"h":81.53,"l":76,"n":40362,"o":78.69,"t":"2026-06-02T04:00:00Z","v":1862391,"vw":78.816435},{"c":73.8,"h":79.75,"l":72.08,"n":43841,"o":78.32,"t":"2026-06-03T04:00:00Z","v":2196264,"vw":73.957406},{"c":72.05,"h":73.29,"l":68.5741,"n":35698,"o":71.05,"t":"2026-06-04T04:00:00Z","v":1702130,"vw":71.072663},{"c":63.52,"h":70.26,"l":63.2535,"n":43777,"o":69.89,"t":"2026-06-05T04:00:00Z","v":2125400,"vw":65.723565},{"c":68.72,"h":69.5,"l":64.67,"n":36552,"o":66.01,"t":"2026-06-08T04:00:00Z","v":1789937,"vw":67.940731},{"c":65.75,"h":70.15,"l":61.8,"n":35056,"o":70.15,"t":"2026-06-09T04:00:00Z","v":1607832,"vw":65.562636},{"c":62.63,"h":67.4299,"l":62.1,"n":27993,"o":65.7,"t":"2026-06-10T04:00:00Z","v":1203885,"vw":63.654488},{"c":65.8,"h":65.94,"l":62.5954,"n":21069,"o":63.97,"t":"2026-06-11T04:00:00Z","v":959480,"vw":64.407606},{"c":67.78,"h":68.3199,"l":64.3301,"n":21413,"o":66.04,"t":"2026-06-12T04:00:00Z","v":880956,"vw":67.230002},{"c":70.14,"h":71.25,"l":69.56,"n":22431,"o":70.6,"t":"2026-06-15T04:00:00Z","v":1064645,"vw":70.32082},{"c":67.12,"h":71.1,"l":67.08,"n":20859,"o":69.66,"t":"2026-06-16T04:00:00Z","v":902386,"vw":68.258118},{"c":65.88,"h":69,"l":65.635,"n":18566,"o":68.15,"t":"2026-06-17T04:00:00Z","v":895558,"vw":66.679478},{"c":69.97,"h":70.14,"l":66.18,"n":23954,"o":68.03,"t":"2026-06-18T04:00:00Z","v":2102331,"vw":69.31627},{"c":70.71,"h":71.63,"l":69.28,"n":21926,"o":71.07,"t":"2026-06-22T04:00:00Z","v":881811,"vw":70.353766},{"c":65.51,"h":68.8,"l":65.28,"n":22549,"o":66.39,"t":"2026-06-23T04:00:00Z","v":1026078,"vw":66.660037},{"c":62.99,"h":65.685,"l":61.81,"n":23031,"o":65.56,"t":"2026-06-24T04:00:00Z","v":1074441,"vw":63.309342},{"c":64.11,"h":65.865,"l":61,"n":22272,"o":65.67,"t":"2026-06-25T04:00:00Z","v":987951,"vw":63.660544},{"c":62.13,"h":63.18,"l":61.12,"n":23324,"o":62.01,"t":"2026-06-26T04:00:00Z","v":1991875,"vw":62.051342},{"c":67.01,"h":67.42,"l":60.34,"n":29249,"o":63.16,"t":"2026-06-29T04:00:00Z","v":1739578,"vw":65.431119},{"c":85.8,"h":88.5835,"l":67.5,"n":106365,"o":67.89,"t":"2026-06-30T04:00:00Z","v":7008604,"vw":82.96705},{"c":88.34,"h":94,"l":81.425,"n":66227,"o":83.63,"t":"2026-07-01T04:00:00Z","v":4050744,"vw":89.578065},{"c":78.36,"h":91.29,"l":76.86,"n":43848,"o":88.1,"t":"2026-07-02T04:00:00Z","v":2310691,"vw":82.462524},{"c":79.73,"h":88.44,"l":78.94,"n":36914,"o":83.14,"t":"2026-07-06T04:00:00Z","v":1890517,"vw":83.058342},{"c":71.82,"h":76,"l":70.75,"n":36075,"o":75.21,"t":"2026-07-07T04:00:00Z","v":1625102,"vw":72.494446},{"c":74.74,"h":76.69,"l":71.45,"n":33798,"o":71.59,"t":"2026-07-08T04:00:00Z","v":1747309,"vw":74.193027},{"c":78.38,"h":80.13,"l":74.87,"n":24581,"o":77.38,"t":"2026-07-09T04:00:00Z","v":1357925,"vw":77.975938},{"c":77.3,"h":79.265,"l":75.8468,"n":18660,"o":78.26,"t":"2026-07-10T04:00:00Z","v":853406,"vw":77.333248},{"c":72,"h":75.5088,"l":71.66,"n":24985,"o":75,"t":"2026-07-13T04:00:00Z","v":1324431,"vw":72.735837},{"c":72.9,"h":74.6601,"l":70.276,"n":20340,"o":74.64,"t":"2026-07-14T04:00:00Z","v":1079845,"vw":72.799384},{"c":68.88,"h":74.9,"l":65.64,"n":28253,"o":74.24,"t":"2026-07-15T04:00:00Z","v":1374550,"vw":68.600975},{"c":63.29,"h":67.225,"l":61.8,"n":36988,"o":66.59,"t":"2026-07-16T04:00:00Z","v":1883696,"vw":63.440264},{"c":61.84,"h":64.29,"l":59.35,"n":35006,"o":60.51,"t":"2026-07-17T04:00:00Z","v":1825273,"vw":61.854411},{"c":65.7,"h":65.82,"l":62.45,"n":27956,"o":63,"t":"2026-07-20T04:00:00Z","v":1619515,"vw":64.855598},{"c":71.3,"h":71.33,"l":67.34,"n":31539,"o":69.25,"t":"2026-07-21T04:00:00Z","v":1974435,"vw":69.819998},{"c":69.01,"h":72.17,"l":67.32,"n":23645,"o":70.89,"t":"2026-07-22T04:00:00Z","v":1497353,"vw":69.457722},{"c":70.51,"h":70.67,"l":66.1593,"n":26665,"o":67.34,"t":"2026-07-23T04:00:00Z","v":1542204,"vw":69.152043},{"c":68.06,"h":69.33,"l":66.6,"n":25892,"o":68.44,"t":"2026-07-24T04:00:00Z","v":1415770,"vw":67.738241},{"c":68.23,"h":69.8,"l":63.15,"n":30834,"o":68.52,"t":"2026-07-27T04:00:00Z","v":1883178,"vw":66.223577},{"c":68.97,"h":69.86,"l":64.36,"n":32570,"o":65.69,"t":"2026-07-28T04:00:00Z","v":2269967,"vw":67.154822},{"c":69.19,"h":75.62,"l":65.66,"n":41211,"o":67.815,"t":"2026-07-29T04:00:00Z","v":2745218,"vw":70.418519},{"c":74.09,"h":74.79,"l":68.7183,"n":27518,"o":71.07,"t":"2026-07-30T04:00:00Z","v":1517339,"vw":73.083474},{"c":86,"h":91.34,"l":74.07,"n":112863,"o":76.74,"t":"2026-07-31T04:00:00Z","v":9207390,"vw":86.046316},{"c":82.68,"h":85.62,"l":81.82,"n":47536,"o":84,"t":"2026-08-03T04:00:00Z","v":2954206,"vw":83.338185},{"c":82.23,"h":84.495,"l":81.0834,"n":33200,"o":82.38,"t":"2026-08-04T04:00:00Z","v":1744999,"vw":82.874023},{"c":81.85,"h":83.48,"l":79.36,"n":25139,"o":81.58,"t":"2026-08-05T04:00:00Z","v":1410645,"vw":81.188598},{"c":83.79,"h":86.19,"l":80.26,"n":23096,"o":80.93,"t":"2026-08-06T04:00:00Z","v":1205630,"vw":84.054877},{"c":86.78,"h":89.4399,"l":85.54,"n":23139,"o":86.22,"t":"2026-08-07T04:00:00Z","v":1315073,"vw":87.340198},{"c":82.04,"h":87.165,"l":81.9588,"n":20521,"o":86.69,"t":"2026-08-10T04:00:00Z","v":899260,"vw":83.268827},{"c":82.89,"h":85.27,"l":82.17,"n":19367,"o":83.7,"t":"2026-08-11T04:00:00Z","v":852647,"vw":83.130883},{"c":83.53,"h":85.255,"l":82.09,"n":16483,"o":85.255,"t":"2026-08-12T04:00:00Z","v":777089,"vw":83.460612},{"c":81.96,"h":84.3112,"l":81.12,"n":13621,"o":82.57,"t":"2026-08-13T04:00:00Z","v":552095,"vw":82.452187},{"c":82.04,"h":82.9809,"l":80.71,"n":14873,"o":82.14,"t":"2026-08-14T04:00:00Z","v":546817,"vw":81.901355},{"c":78.54,"h":82.1767,"l":78,"n":24903,"o":82.04,"t":"2026-08-17T04:00:00Z","v":1473821,"vw":79.177912},{"c":74.82,"h":77.04,"l":74.5,"n":20704,"o":75.88,"t":"2026-08-18T04:00:00Z","v":1017611,"vw":75.200298},{"c":74.59,"h":75.99,"l":71.78,"n":16320,"o":75.77,"t":"2026-08-19T04:00:00Z","v":935535,"vw":74.084314},{"c":72.53,"h":75.1024,"l":72.29,"n":16048,"o":74.38,"t":"2026-08-20T04:00:00Z","v":702973,"vw":73.246436},{"c":73.73,"h":74.7,"l":71.5,"n":18459,"o":73.28,"t":"2026-08-21T04:00:00Z","v":989827,"vw":73.527126},{"c":70,"h":72.72,"l":69.7366,"n":21265,"o":72.69,"t":"2026-08-24T04:00:00Z","v":1265782,"vw":70.358392},{"c":70.78,"h":71.5,"l":69.2,"n":12975,"o":71.41,"t":"2026-08-25T04:00:00Z","v":594183,"vw":70.430254},{"c":69.64,"h":71.7799,"l":69.01,"n":15364,"o":70.89,"t":"2026-08-26T04:00:00Z","v":700758,"vw":69.909879},{"c":71.16,"h":72.2182,"l":70.17,"n":15373,"o":71.6,"t":"2026-08-27T04:00:00Z","v":718804,"vw":71.055744},{"c":70.63,"h":71.72,"l":68.25,"n":22888,"o":71.14,"t":"2026-08-28T04:00:00Z","v":1329943,"vw":70.238524},{"c":69.38,"h":72.4,"l":69.05,"n":16607,"o":70.63,"t":"2026-08-31T04:00:00Z","v":877953,"vw":70.047622},{"c":67.83,"h":69.86,"l":66.66,"n":23717,"o":67.92,"t":"2026-09-01T04:00:00Z","v":1249387,"vw":67.655815},{"c":67.14,"h":68.4899,"l":66.195,"n":20055,"o":67.83,"t":"2026-09-02T04:00:00Z","v":1303150,"vw":67.092026},{"c":63.38,"h":67.2,"l":63,"n":41897,"o":66.61,"t":"2026-09-03T04:00:00Z","v":2731451,"vw":64.529083},{"c":62.89,"h":64.98,"l":58.12,"n":72309,"o":63.18,"t":"2026-09-04T04:00:00Z","v":5206896,"vw":62.084289},{"c":63.48,"h":66.66,"l":61.5896,"n":43312,"o":63.83,"t":"2026-09-08T04:00:00Z","v":3421972,"vw":64.487719},{"c":68.8,"h":71.24,"l":63.0101,"n":61287,"o":63.07,"t":"2026-09-09T04:00:00Z","v":5085782,"vw":68.594972},{"c":67.87,"h":69.205,"l":64.71,"n":40424,"o":67.439,"t":"2026-09-10T04:00:00Z","v":2633985,"vw":67.864221},{"c":67.86,"h":69.19,"l":66.53,"n":26041,"o":67.76,"t":"2026-09-11T04:00:00Z","v":1377476,"vw":67.634346},{"c":63.98,"h":65.68,"l":63.5,"n":26613,"o":64.3,"t":"2026-09-14T04:00:00Z","v":1530781,"vw":64.228485},{"c":64.33,"h":67.62,"l":64.04,"n":26564,"o":65.118,"t":"2026-09-15T04:00:00Z","v":1452897,"vw":65.343515},{"c":62.77,"h":65.29,"l":61.91,"n":24043,"o":65.225,"t":"2026-09-16T04:00:00Z","v":1147673,"vw":63.188204},{"c":66.91,"h":68.9899,"l":63.85,"n":23266,"o":63.85,"t":"2026-09-17T04:00:00Z","v":1666588,"vw":66.888092},{"c":66.15,"h":67.55,"l":65.08,"n":17583,"o":67.28,"t":"2026-09-18T04:00:00Z","v":1437702,"vw":66.084242},{"c":68.85,"h":69.38,"l":66.75,"n":21245,"o":67.14,"t":"2026-09-21T04:00:00Z","v":1223843,"vw":68.524277},{"c":67.06,"h":69.1899,"l":66.95,"n":18026,"o":68.85,"t":"2026-09-22T04:00:00Z","v":878782,"vw":67.874836},{"c":67.62,"h":70.33,"l":63.65,"n":46033,"o":67.05,"t":"2026-09-23T04:00:00Z","v":3413362,"vw":67.08072},{"c":69.86,"h":71,"l":65.56,"n":32556,"o":66.59,"t":"2026-09-24T04:00:00Z","v":1844402,"vw":69.69595},{"c":72.68,"h":74.99,"l":69.9,"n":28870,"o":70.76,"t":"2026-09-25T04:00:00Z","v":1785313,"vw":73.102682},{"c":68.68,"h":72.03,"l":68.11,"n":23653,"o":71.59,"t":"2026-09-28T04:00:00Z","v":1214045,"vw":69.08159},{"c":68.73,"h":69.7,"l":67.74,"n":14661,"o":69.46,"t":"2026-09-29T04:00:00Z","v":930136,"vw":68.637141},{"c":69.51,"h":70.71,"l":67.8659,"n":16252,"o":69.03,"t":"2026-09-30T04:00:00Z","v":857935,"vw":69.470545},{"c":70.3,"h":70.95,"l":68.47,"n":15972,"o":69.51,"t":"2026-10-01T04:00:00Z","v":581356,"vw":70.055275},{"c":68.65,"h":71.5,"l":68.365,"n":21975,"o":71.495,"t":"2026-10-02T04:00:00Z","v":1361793,"vw":69.39759},{"c":68.26,"h":69.48,"l":67.05,"n":21328,"o":68.4,"t":"2026-10-05T04:00:00Z","v":1096704,"vw":68.127536},{"c":67.94,"h":69.139,"l":67.03,"n":15834,"o":68.8,"t":"2026-10-06T04:00:00Z","v":835013,"vw":68.075199},{"c":65.33,"h":67.48,"l":64.87,"n":16706,"o":66.25,"t":"2026-10-07T04:00:00Z","v":826344,"vw":65.668749},{"c":62.89,"h":64.97,"l":60.86,"n":24631,"o":64.5,"t":"2026-10-08T04:00:00Z","v":1406107,"vw":62.847153},{"c":67.43,"h":67.83,"l":62.43,"n":29196,"o":64,"t":"2026-10-09T04:00:00Z","v":2022064,"vw":66.079605},{"c":64.81,"h":66.97,"l":63.71,"n":17395,"o":66.31,"t":"2026-10-12T04:00:00Z","v":876902,"vw":64.758294},{"c":64.3,"h":64.89,"l":62.48,"n":17350,"o":62.97,"t":"2026-10-13T04:00:00Z","v":755818,"vw":64.135239},{"c":61.46,"h":63.3811,"l":60.71,"n":20522,"o":63.14,"t":"2026-10-14T04:00:00Z","v":1152631,"vw":61.868672},{"c":63.345,"h":63.52,"l":59.12,"n":17885,"o":59.6,"t":"2026-10-15T04:00:00Z","v":1140047,"vw":61.806956}],"volatilityBars":[{"c":65,"h":65,"l":65,"n":11,"o":65,"t":"2026-10-08T08:00:00Z","v":328,"vw":65},{"c":64.38,"h":64.38,"l":64.38,"n":3,"o":64.38,"t":"2026-10-08T11:30:00Z","v":152,"vw":64.38},{"c":64.38,"h":64.38,"l":64.38,"n":4,"o":64.38,"t":"2026-10-08T11:45:00Z","v":362,"vw":64.38},{"c":64.1,"h":64.1,"l":64.1,"n":20,"o":64.1,"t":"2026-10-08T12:00:00Z","v":1004,"vw":64.1},{"c":64,"h":64.2,"l":64,"n":28,"o":64.2,"t":"2026-10-08T12:15:00Z","v":1101,"vw":64.096296},{"c":64.42,"h":64.42,"l":64.42,"n":2,"o":64.42,"t":"2026-10-08T12:45:00Z","v":101,"vw":64.42},{"c":64.2,"h":64.2,"l":64.2,"n":8,"o":64.2,"t":"2026-10-08T13:00:00Z","v":302,"vw":64.2},{"c":64,"h":64.7,"l":63.81,"n":445,"o":64.5,"t":"2026-10-08T13:30:00Z","v":37304,"vw":64.363325},{"c":64.07,"h":64.25,"l":63.81,"n":369,"o":63.985,"t":"2026-10-08T13:45:00Z","v":14029,"vw":64.019933},{"c":64.1887,"h":64.57,"l":63.97,"n":522,"o":64.0625,"t":"2026-10-08T14:00:00Z","v":22857,"vw":64.14337},{"c":64.85,"h":64.97,"l":64.315,"n":489,"o":64.315,"t":"2026-10-08T14:15:00Z","v":22909,"vw":64.591345},{"c":64.56,"h":64.82,"l":64.53,"n":450,"o":64.74,"t":"2026-10-08T14:30:00Z","v":13011,"vw":64.680125},{"c":64.69,"h":64.78,"l":64.45,"n":373,"o":64.56,"t":"2026-10-08T14:45:00Z","v":11508,"vw":64.59141},{"c":63.71,"h":64.63,"l":63.7,"n":808,"o":64.63,"t":"2026-10-08T15:00:00Z","v":26319,"vw":64.038653},{"c":63.675,"h":63.76,"l":63.52,"n":582,"o":63.71,"t":"2026-10-08T15:15:00Z","v":18728,"vw":63.675688},{"c":63.67,"h":63.83,"l":63.46,"n":543,"o":63.5,"t":"2026-10-08T15:30:00Z","v":19881,"vw":63.602864},{"c":63.5,"h":63.67,"l":63.4701,"n":480,"o":63.67,"t":"2026-10-08T15:45:00Z","v":14746,"vw":63.552044},{"c":63.72,"h":63.72,"l":63.5,"n":522,"o":63.5,"t":"2026-10-08T16:00:00Z","v":18851,"vw":63.618289},{"c":63.635,"h":64.075,"l":63.57,"n":989,"o":63.6,"t":"2026-10-08T16:15:00Z","v":52840,"vw":63.777941},{"c":63.3539,"h":63.7201,"l":63.32,"n":713,"o":63.63,"t":"2026-10-08T16:30:00Z","v":20308,"vw":63.564573},{"c":62.61,"h":63.49,"l":62.45,"n":1254,"o":63.35,"t":"2026-10-08T16:45:00Z","v":34950,"vw":62.890956},{"c":61.93,"h":62.59,"l":60.86,"n":2149,"o":62.59,"t":"2026-10-08T17:00:00Z","v":108782,"vw":61.551495},{"c":61.495,"h":62,"l":61.1601,"n":1266,"o":61.895,"t":"2026-10-08T17:15:00Z","v":69401,"vw":61.647611},{"c":62.0353,"h":62.27,"l":61.49,"n":902,"o":61.5,"t":"2026-10-08T17:30:00Z","v":43905,"vw":61.913452},{"c":62.455,"h":62.56,"l":61.84,"n":873,"o":62.02,"t":"2026-10-08T17:45:00Z","v":37136,"vw":62.183585},{"c":62.3834,"h":62.71,"l":62.21,"n":931,"o":62.415,"t":"2026-10-08T18:00:00Z","v":37581,"vw":62.46584},{"c":62.745,"h":63.2,"l":62.34,"n":1391,"o":62.35,"t":"2026-10-08T18:15:00Z","v":68486,"vw":62.849796},{"c":62.5144,"h":62.79,"l":62.27,"n":586,"o":62.745,"t":"2026-10-08T18:30:00Z","v":22459,"vw":62.478695},{"c":62.29,"h":62.52,"l":62.11,"n":608,"o":62.42,"t":"2026-10-08T18:45:00Z","v":26200,"vw":62.337524},{"c":62.2775,"h":62.43,"l":62.15,"n":791,"o":62.28,"t":"2026-10-08T19:00:00Z","v":28317,"vw":62.300372},{"c":62.72,"h":62.95,"l":62.17,"n":901,"o":62.245,"t":"2026-10-08T19:15:00Z","v":35780,"vw":62.632692},{"c":62.715,"h":62.97,"l":62.55,"n":1463,"o":62.72,"t":"2026-10-08T19:30:00Z","v":66530,"vw":62.783268},{"c":62.89,"h":63.01,"l":62.66,"n":3222,"o":62.715,"t":"2026-10-08T19:45:00Z","v":161104,"vw":62.872291},{"c":62.89,"h":62.89,"l":62.89,"n":60,"o":62.89,"t":"2026-10-08T20:00:00Z","v":358046,"vw":62.89},{"c":62.95,"h":62.95,"l":62.89,"n":3,"o":62.89,"t":"2026-10-08T20:30:00Z","v":526,"vw":62.907442},{"c":62.9845,"h":62.9845,"l":62.9845,"n":1,"o":62.9845,"t":"2026-10-08T21:30:00Z","v":100,"vw":62.9845},{"c":63.4778,"h":63.4778,"l":63.4778,"n":1,"o":63.4778,"t":"2026-10-08T22:15:00Z","v":140,"vw":63.4778},{"c":64.1372,"h":64.1372,"l":64.1372,"n":6,"o":64.1372,"t":"2026-10-09T08:00:00Z","v":414,"vw":64.1372},{"c":63.59,"h":63.84,"l":63.59,"n":8,"o":63.59,"t":"2026-10-09T08:15:00Z","v":700,"vw":63.701423},{"c":64.1,"h":64.1,"l":64.1,"n":2,"o":64.1,"t":"2026-10-09T08:30:00Z","v":190,"vw":64.1},{"c":64.1,"h":64.1,"l":64.1,"n":3,"o":64.1,"t":"2026-10-09T10:00:00Z","v":320,"vw":64.1},{"c":64.13,"h":64.13,"l":64.13,"n":1,"o":64.13,"t":"2026-10-09T10:45:00Z","v":100,"vw":64.13},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-10-09T11:15:00Z","v":150,"vw":63.95},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-09T11:30:00Z","v":1046,"vw":64.2},{"c":64.15,"h":64.3,"l":64.15,"n":3,"o":64.3,"t":"2026-10-09T11:45:00Z","v":501,"vw":64.24},{"c":64.3,"h":64.35,"l":62.89,"n":5,"o":62.89,"t":"2026-10-09T12:15:00Z","v":103959,"vw":62.897108},{"c":63.84,"h":64.1821,"l":63.84,"n":14,"o":64.1821,"t":"2026-10-09T12:30:00Z","v":1137,"vw":64.031799},{"c":63.77,"h":63.77,"l":63.77,"n":7,"o":63.77,"t":"2026-10-09T12:45:00Z","v":535,"vw":63.77},{"c":63.8,"h":63.84,"l":63.78,"n":31,"o":63.84,"t":"2026-10-09T13:00:00Z","v":1622,"vw":63.788879},{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-10-09T13:15:00Z","v":156,"vw":64.2},{"c":63.29,"h":64.17,"l":63.05,"n":902,"o":64,"t":"2026-10-09T13:30:00Z","v":39220,"vw":63.598596},{"c":62.82,"h":63.22,"l":62.43,"n":714,"o":63.13,"t":"2026-10-09T13:45:00Z","v":29869,"vw":62.808518},{"c":63.42,"h":63.49,"l":62.81,"n":495,"o":62.96,"t":"2026-10-09T14:00:00Z","v":25786,"vw":63.182875},{"c":63.37,"h":63.4699,"l":63.07,"n":379,"o":63.3935,"t":"2026-10-09T14:15:00Z","v":18277,"vw":63.304174},{"c":63.63,"h":63.7699,"l":63.21,"n":708,"o":63.42,"t":"2026-10-09T14:30:00Z","v":25720,"vw":63.54956},{"c":63.885,"h":64.25,"l":63.65,"n":561,"o":63.655,"t":"2026-10-09T14:45:00Z","v":23426,"vw":64.005968},{"c":63.7,"h":64.085,"l":63.51,"n":533,"o":63.905,"t":"2026-10-09T15:00:00Z","v":20804,"vw":63.779524},{"c":63.83,"h":64.11,"l":63.64,"n":374,"o":63.68,"t":"2026-10-09T15:15:00Z","v":12127,"vw":63.893435},{"c":63.91,"h":64.05,"l":63.64,"n":267,"o":63.81,"t":"2026-10-09T15:30:00Z","v":11030,"vw":63.866562},{"c":63.785,"h":63.96,"l":63.62,"n":348,"o":63.62,"t":"2026-10-09T15:45:00Z","v":11005,"vw":63.742504},{"c":66.245,"h":66.69,"l":63.66,"n":4162,"o":63.7175,"t":"2026-10-09T16:00:00Z","v":374404,"vw":64.629661},{"c":65.695,"h":66.49,"l":65.51,"n":1539,"o":66.26,"t":"2026-10-09T16:15:00Z","v":117107,"vw":65.855695},{"c":66.315,"h":66.64,"l":65.75,"n":1262,"o":65.84,"t":"2026-10-09T16:30:00Z","v":91967,"vw":66.134144},{"c":65.775,"h":66.3791,"l":65.765,"n":861,"o":66.27,"t":"2026-10-09T16:45:00Z","v":46036,"vw":66.146515},{"c":65.68,"h":65.9,"l":65.56,"n":850,"o":65.88,"t":"2026-10-09T17:00:00Z","v":41972,"vw":65.743607},{"c":66.03,"h":66.08,"l":65.68,"n":554,"o":65.68,"t":"2026-10-09T17:15:00Z","v":25188,"vw":65.863228},{"c":66.33,"h":66.5,"l":66,"n":713,"o":66.03,"t":"2026-10-09T17:30:00Z","v":32680,"vw":66.168145},{"c":66.47,"h":66.53,"l":66.11,"n":686,"o":66.355,"t":"2026-10-09T17:45:00Z","v":24687,"vw":66.351112},{"c":66.67,"h":66.78,"l":66.34,"n":655,"o":66.445,"t":"2026-10-09T18:00:00Z","v":25665,"vw":66.557055},{"c":66.58,"h":67.07,"l":66.5625,"n":1053,"o":66.68,"t":"2026-10-09T18:15:00Z","v":53159,"vw":66.829299},{"c":66.265,"h":66.5999,"l":66.135,"n":681,"o":66.53,"t":"2026-10-09T18:30:00Z","v":28417,"vw":66.356857},{"c":66.39,"h":66.645,"l":66.3,"n":864,"o":66.315,"t":"2026-10-09T18:45:00Z","v":22491,"vw":66.477641},{"c":66.82,"h":66.96,"l":66.43,"n":1094,"o":66.46,"t":"2026-10-09T19:00:00Z","v":47669,"vw":66.764229},{"c":67.22,"h":67.22,"l":66.87,"n":1809,"o":66.87,"t":"2026-10-09T19:15:00Z","v":108577,"vw":67.018376},{"c":67.61,"h":67.83,"l":67.16,"n":1855,"o":67.21,"t":"2026-10-09T19:30:00Z","v":91865,"vw":67.567564},{"c":67.46,"h":67.75,"l":67.24,"n":4504,"o":67.67,"t":"2026-10-09T19:45:00Z","v":240165,"vw":67.448758},{"c":67.4676,"h":67.5,"l":67.43,"n":39,"o":67.43,"t":"2026-10-09T20:00:00Z","v":311736,"vw":67.430128},{"c":67.0138,"h":67.0138,"l":67.0138,"n":1,"o":67.0138,"t":"2026-10-09T20:15:00Z","v":250,"vw":67.0138},{"c":67.46,"h":67.46,"l":67.4,"n":18,"o":67.4,"t":"2026-10-09T20:45:00Z","v":1726,"vw":67.413509},{"c":67.44,"h":67.44,"l":67.44,"n":1,"o":67.44,"t":"2026-10-09T21:30:00Z","v":100,"vw":67.44},{"c":67.4649,"h":67.4649,"l":67.4649,"n":1,"o":67.4649,"t":"2026-10-09T22:00:00Z","v":140,"vw":67.4649},{"c":67.11,"h":67.6,"l":67.11,"n":18,"o":67.6,"t":"2026-10-12T08:00:00Z","v":643,"vw":67.286628},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-12T08:30:00Z","v":100,"vw":67.1},{"c":66.8,"h":67.1,"l":66.8,"n":2,"o":67.1,"t":"2026-10-12T10:00:00Z","v":263,"vw":66.914068},{"c":66.6637,"h":66.6637,"l":66.6637,"n":4,"o":66.6637,"t":"2026-10-12T11:00:00Z","v":151,"vw":66.6637},{"c":66.7,"h":66.7,"l":66.7,"n":6,"o":66.7,"t":"2026-10-12T11:30:00Z","v":1105,"vw":66.7},{"c":66.85,"h":66.85,"l":66.85,"n":2,"o":66.85,"t":"2026-10-12T11:45:00Z","v":140,"vw":66.85},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-12T12:15:00Z","v":200,"vw":66.2},{"c":66.25,"h":66.25,"l":66.25,"n":5,"o":66.25,"t":"2026-10-12T12:30:00Z","v":296,"vw":66.25},{"c":66.2,"h":66.4662,"l":66.2,"n":15,"o":66.4053,"t":"2026-10-12T13:15:00Z","v":666,"vw":66.344126},{"c":65.42,"h":66.97,"l":64.855,"n":734,"o":66.31,"t":"2026-10-12T13:30:00Z","v":60046,"vw":65.72642},{"c":65.08,"h":65.79,"l":65,"n":381,"o":65.42,"t":"2026-10-12T13:45:00Z","v":20774,"vw":65.326324},{"c":64.52,"h":65.105,"l":63.71,"n":822,"o":65.105,"t":"2026-10-12T14:00:00Z","v":59945,"vw":64.459019},{"c":64.7699,"h":65.17,"l":64.445,"n":593,"o":64.685,"t":"2026-10-12T14:15:00Z","v":20588,"vw":64.776921},{"c":64.85,"h":64.975,"l":64.42,"n":510,"o":64.75,"t":"2026-10-12T14:30:00Z","v":23288,"vw":64.675722},{"c":65.095,"h":65.12,"l":64.61,"n":494,"o":64.79,"t":"2026-10-12T14:45:00Z","v":15339,"vw":64.867263},{"c":64.67,"h":65.188,"l":64.6001,"n":499,"o":65.095,"t":"2026-10-12T15:00:00Z","v":17125,"vw":64.891258},{"c":64.69,"h":65,"l":64.6623,"n":342,"o":64.77,"t":"2026-10-12T15:15:00Z","v":12178,"vw":64.829111},{"c":65.07,"h":65.17,"l":64.68,"n":424,"o":64.75,"t":"2026-10-12T15:30:00Z","v":9889,"vw":64.942278},{"c":64.98,"h":65.4263,"l":64.83,"n":751,"o":64.93,"t":"2026-10-12T15:45:00Z","v":32612,"vw":65.205183},{"c":64.68,"h":65.12,"l":64.5815,"n":487,"o":64.925,"t":"2026-10-12T16:00:00Z","v":18256,"vw":64.847869},{"c":64.57,"h":64.6653,"l":64.3101,"n":573,"o":64.6653,"t":"2026-10-12T16:15:00Z","v":30075,"vw":64.525688},{"c":64.525,"h":64.68,"l":64.4336,"n":485,"o":64.475,"t":"2026-10-12T16:30:00Z","v":26473,"vw":64.579196},{"c":64.155,"h":64.6,"l":64.05,"n":592,"o":64.5,"t":"2026-10-12T16:45:00Z","v":19833,"vw":64.23492},{"c":64.01,"h":64.2,"l":63.83,"n":611,"o":64.13,"t":"2026-10-12T17:00:00Z","v":31809,"vw":64.031155},{"c":64.08,"h":64.23,"l":63.8901,"n":340,"o":64.07,"t":"2026-10-12T17:15:00Z","v":11099,"vw":64.097137},{"c":64.29,"h":64.35,"l":64.095,"n":385,"o":64.095,"t":"2026-10-12T17:30:00Z","v":13303,"vw":64.250749},{"c":64.28,"h":64.32,"l":64.07,"n":488,"o":64.32,"t":"2026-10-12T17:45:00Z","v":20906,"vw":64.168418},{"c":64.575,"h":64.575,"l":64.145,"n":467,"o":64.16,"t":"2026-10-12T18:00:00Z","v":23536,"vw":64.279932},{"c":64.85,"h":65.08,"l":64.32,"n":891,"o":64.5,"t":"2026-10-12T18:15:00Z","v":47184,"vw":64.573218},{"c":64.8395,"h":64.95,"l":64.69,"n":410,"o":64.88,"t":"2026-10-12T18:30:00Z","v":14567,"vw":64.811333},{"c":64.54,"h":64.84,"l":64.54,"n":603,"o":64.765,"t":"2026-10-12T18:45:00Z","v":20383,"vw":64.695514},{"c":64.64,"h":64.71,"l":64.55,"n":407,"o":64.55,"t":"2026-10-12T19:00:00Z","v":13740,"vw":64.616425},{"c":64.57,"h":64.69,"l":64.48,"n":567,"o":64.65,"t":"2026-10-12T19:15:00Z","v":28646,"vw":64.582523},{"c":64.56,"h":64.74,"l":64.52,"n":759,"o":64.59,"t":"2026-10-12T19:30:00Z","v":33934,"vw":64.627426},{"c":64.81,"h":65.07,"l":64.57,"n":2655,"o":64.59,"t":"2026-10-12T19:45:00Z","v":112138,"vw":64.892867},{"c":64.81,"h":64.81,"l":64.81,"n":38,"o":64.81,"t":"2026-10-12T20:00:00Z","v":124415,"vw":64.81},{"c":64.6,"h":64.6,"l":64.6,"n":5,"o":64.6,"t":"2026-10-12T21:15:00Z","v":504,"vw":64.6},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-10-12T22:30:00Z","v":134,"vw":64.25},{"c":63.75,"h":64,"l":63.75,"n":6,"o":64,"t":"2026-10-13T08:00:00Z","v":1996,"vw":63.878443},{"c":63.59,"h":63.59,"l":63.49,"n":3,"o":63.49,"t":"2026-10-13T11:45:00Z","v":416,"vw":63.514038},{"c":63.1218,"h":63.49,"l":63.1218,"n":4,"o":63.24,"t":"2026-10-13T12:00:00Z","v":717,"vw":63.241897},{"c":63.332,"h":63.332,"l":63.332,"n":1,"o":63.332,"t":"2026-10-13T12:15:00Z","v":1000,"vw":63.332},{"c":63.6179,"h":63.64,"l":63.4,"n":16,"o":63.4,"t":"2026-10-13T12:30:00Z","v":3174,"vw":63.507493},{"c":63,"h":63,"l":63,"n":29,"o":63,"t":"2026-10-13T13:15:00Z","v":823,"vw":63},{"c":63.99,"h":64.47,"l":62.48,"n":849,"o":62.97,"t":"2026-10-13T13:30:00Z","v":65105,"vw":63.057004},{"c":63.67,"h":64.47,"l":63.67,"n":400,"o":64.26,"t":"2026-10-13T13:45:00Z","v":21861,"vw":64.025474},{"c":64.1001,"h":64.1001,"l":63.635,"n":606,"o":63.635,"t":"2026-10-13T14:00:00Z","v":32341,"vw":63.885597},{"c":63.66,"h":64.3,"l":63.565,"n":386,"o":64.22,"t":"2026-10-13T14:15:00Z","v":13858,"vw":63.847322},{"c":63.94,"h":64.1999,"l":63.64,"n":330,"o":63.74,"t":"2026-10-13T14:30:00Z","v":14272,"vw":63.802284},{"c":64.069,"h":64.19,"l":63.84,"n":440,"o":63.87,"t":"2026-10-13T14:45:00Z","v":19296,"vw":64.001859},{"c":64.18,"h":64.2,"l":63.95,"n":250,"o":64.03,"t":"2026-10-13T15:00:00Z","v":5439,"vw":64.052854},{"c":64.215,"h":64.48,"l":64.2,"n":515,"o":64.34,"t":"2026-10-13T15:15:00Z","v":23510,"vw":64.370165},{"c":64.295,"h":64.295,"l":64.03,"n":446,"o":64.16,"t":"2026-10-13T15:30:00Z","v":13601,"vw":64.176178},{"c":64.515,"h":64.54,"l":64.16,"n":314,"o":64.285,"t":"2026-10-13T15:45:00Z","v":8277,"vw":64.313011},{"c":64.4,"h":64.45,"l":64.18,"n":289,"o":64.45,"t":"2026-10-13T16:00:00Z","v":8450,"vw":64.35276},{"c":64.685,"h":64.76,"l":64.27,"n":491,"o":64.35,"t":"2026-10-13T16:15:00Z","v":13299,"vw":64.486005},{"c":64.555,"h":64.89,"l":64.5,"n":416,"o":64.69,"t":"2026-10-13T16:30:00Z","v":13664,"vw":64.741241},{"c":64.495,"h":64.555,"l":64.42,"n":363,"o":64.555,"t":"2026-10-13T16:45:00Z","v":9413,"vw":64.47881},{"c":64.26,"h":64.52,"l":64.245,"n":418,"o":64.5,"t":"2026-10-13T17:00:00Z","v":12283,"vw":64.342382},{"c":64.11,"h":64.285,"l":64.09,"n":383,"o":64.26,"t":"2026-10-13T17:15:00Z","v":7096,"vw":64.189069},{"c":64.665,"h":64.87,"l":63.96,"n":864,"o":64.095,"t":"2026-10-13T17:30:00Z","v":63034,"vw":64.538892},{"c":64.335,"h":64.71,"l":64.205,"n":430,"o":64.71,"t":"2026-10-13T17:45:00Z","v":11428,"vw":64.425917},{"c":64.52,"h":64.7,"l":64.345,"n":434,"o":64.345,"t":"2026-10-13T18:00:00Z","v":12833,"vw":64.467834},{"c":64.45,"h":64.6077,"l":64.45,"n":419,"o":64.53,"t":"2026-10-13T18:15:00Z","v":10643,"vw":64.539132},{"c":64.0901,"h":64.5203,"l":64.03,"n":538,"o":64.48,"t":"2026-10-13T18:30:00Z","v":13748,"vw":64.204546},{"c":64.17,"h":64.22,"l":64.05,"n":403,"o":64.15,"t":"2026-10-13T18:45:00Z","v":7766,"vw":64.166556},{"c":63.76,"h":64.08,"l":63.72,"n":624,"o":64.07,"t":"2026-10-13T19:00:00Z","v":19307,"vw":63.930595},{"c":64.1475,"h":64.16,"l":63.74,"n":1069,"o":63.74,"t":"2026-10-13T19:15:00Z","v":39081,"vw":64.023729},{"c":64.265,"h":64.38,"l":64.13,"n":1111,"o":64.14,"t":"2026-10-13T19:30:00Z","v":43972,"vw":64.264038},{"c":64.25,"h":64.67,"l":64.205,"n":2667,"o":64.27,"t":"2026-10-13T19:45:00Z","v":115075,"vw":64.366408},{"c":64.3,"h":64.3,"l":64.3,"n":30,"o":64.3,"t":"2026-10-13T20:00:00Z","v":109931,"vw":64.3},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-14T10:15:00Z","v":190,"vw":63.5},{"c":63.15,"h":63.6748,"l":63.03,"n":38,"o":63.58,"t":"2026-10-14T12:30:00Z","v":4238,"vw":63.402086},{"c":63.16,"h":63.16,"l":63,"n":5,"o":63,"t":"2026-10-14T12:45:00Z","v":623,"vw":63.103548},{"c":63.13,"h":63.16,"l":63,"n":22,"o":63,"t":"2026-10-14T13:00:00Z","v":2320,"vw":63.054143},{"c":63.5,"h":63.5,"l":62.95,"n":16,"o":63,"t":"2026-10-14T13:15:00Z","v":1956,"vw":63.066221},{"c":62.705,"h":63.14,"l":62.36,"n":557,"o":63.1,"t":"2026-10-14T13:30:00Z","v":44159,"vw":62.811286},{"c":62.11,"h":63.179,"l":62.11,"n":819,"o":62.72,"t":"2026-10-14T13:45:00Z","v":74664,"vw":62.694887},{"c":62.7311,"h":62.815,"l":61.86,"n":781,"o":62.17,"t":"2026-10-14T14:00:00Z","v":47125,"vw":62.187271},{"c":62.83,"h":63.03,"l":62.77,"n":618,"o":62.85,"t":"2026-10-14T14:15:00Z","v":20542,"vw":62.916435},{"c":63.285,"h":63.3811,"l":62.72,"n":628,"o":62.74,"t":"2026-10-14T14:30:00Z","v":27541,"vw":62.934245},{"c":63.265,"h":63.38,"l":62.97,"n":351,"o":63.3797,"t":"2026-10-14T14:45:00Z","v":14946,"vw":63.169952},{"c":62.42,"h":63.25,"l":62.31,"n":580,"o":63.25,"t":"2026-10-14T15:00:00Z","v":25846,"vw":62.553295},{"c":62.6236,"h":62.8085,"l":62.371,"n":539,"o":62.43,"t":"2026-10-14T15:15:00Z","v":23223,"vw":62.58063},{"c":62.22,"h":62.54,"l":62.11,"n":520,"o":62.52,"t":"2026-10-14T15:30:00Z","v":15238,"vw":62.373746},{"c":62.55,"h":62.55,"l":62.1,"n":513,"o":62.21,"t":"2026-10-14T15:45:00Z","v":33137,"vw":62.257933},{"c":62.01,"h":62.5243,"l":62,"n":433,"o":62.5243,"t":"2026-10-14T16:00:00Z","v":20421,"vw":62.157138},{"c":61.99,"h":62.31,"l":61.82,"n":768,"o":62.03,"t":"2026-10-14T16:15:00Z","v":44092,"vw":61.997567},{"c":62.34,"h":62.4,"l":61.83,"n":531,"o":61.96,"t":"2026-10-14T16:30:00Z","v":13445,"vw":62.147363},{"c":62.57,"h":62.62,"l":62.38,"n":397,"o":62.4999,"t":"2026-10-14T16:45:00Z","v":23311,"vw":62.453725},{"c":62.27,"h":62.6,"l":62.125,"n":496,"o":62.6,"t":"2026-10-14T17:00:00Z","v":15300,"vw":62.249572},{"c":61.755,"h":62.2,"l":61.69,"n":896,"o":62.05,"t":"2026-10-14T17:15:00Z","v":52231,"vw":61.890795},{"c":61.66,"h":61.88,"l":61.4516,"n":898,"o":61.755,"t":"2026-10-14T17:30:00Z","v":42569,"vw":61.654398},{"c":61.74,"h":61.92,"l":61.48,"n":506,"o":61.59,"t":"2026-10-14T17:45:00Z","v":19253,"vw":61.685436},{"c":61.915,"h":61.99,"l":61.5401,"n":588,"o":61.69,"t":"2026-10-14T18:00:00Z","v":21710,"vw":61.726638},{"c":61.415,"h":61.92,"l":61.33,"n":832,"o":61.915,"t":"2026-10-14T18:15:00Z","v":33356,"vw":61.511822},{"c":60.88,"h":61.425,"l":60.71,"n":943,"o":61.42,"t":"2026-10-14T18:30:00Z","v":36498,"vw":60.959154},{"c":60.995,"h":61.11,"l":60.83,"n":895,"o":60.88,"t":"2026-10-14T18:45:00Z","v":60342,"vw":61.026171},{"c":60.935,"h":61.13,"l":60.77,"n":898,"o":60.98,"t":"2026-10-14T19:00:00Z","v":54648,"vw":60.983025},{"c":61.325,"h":61.495,"l":60.87,"n":770,"o":60.935,"t":"2026-10-14T19:15:00Z","v":33813,"vw":61.138487},{"c":61.605,"h":61.91,"l":61.335,"n":1024,"o":61.41,"t":"2026-10-14T19:30:00Z","v":41169,"vw":61.675987},{"c":61.38,"h":62,"l":61.3303,"n":2666,"o":61.54,"t":"2026-10-14T19:45:00Z","v":132809,"vw":61.616054},{"c":61.39,"h":61.46,"l":61.39,"n":37,"o":61.46,"t":"2026-10-14T20:00:00Z","v":158079,"vw":61.459678},{"c":61.46,"h":61.46,"l":61.46,"n":1,"o":61.46,"t":"2026-10-14T20:45:00Z","v":100,"vw":61.46},{"c":60.5,"h":61.17,"l":60.5,"n":2,"o":61.17,"t":"2026-10-14T22:00:00Z","v":1032,"vw":60.65062},{"c":60.6582,"h":60.7325,"l":60.6582,"n":9,"o":60.7325,"t":"2026-10-14T22:30:00Z","v":702,"vw":60.679429},{"c":60.6437,"h":60.6582,"l":60.6437,"n":13,"o":60.6582,"t":"2026-10-14T22:45:00Z","v":1274,"vw":60.64959},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-14T23:00:00Z","v":127,"vw":60.5},{"c":60.593,"h":60.593,"l":60.593,"n":1,"o":60.593,"t":"2026-10-14T23:30:00Z","v":200,"vw":60.593},{"c":60.12,"h":60.74,"l":60.03,"n":32,"o":60.53,"t":"2026-10-15T08:00:00Z","v":2522,"vw":60.305002},{"c":59.5,"h":60,"l":59.5,"n":37,"o":60,"t":"2026-10-15T08:15:00Z","v":2589,"vw":59.892337},{"c":60,"h":60,"l":59.74,"n":16,"o":59.8,"t":"2026-10-15T08:45:00Z","v":711,"vw":59.805637},{"c":60.39,"h":60.39,"l":60.39,"n":2,"o":60.39,"t":"2026-10-15T10:45:00Z","v":242,"vw":60.39},{"c":60,"h":60,"l":59.66,"n":47,"o":59.66,"t":"2026-10-15T11:00:00Z","v":751,"vw":59.83},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-15T11:15:00Z","v":100,"vw":59.6},{"c":60.14,"h":60.14,"l":59.75,"n":2,"o":59.75,"t":"2026-10-15T11:30:00Z","v":200,"vw":59.945},{"c":59.62,"h":59.63,"l":59.5,"n":13,"o":59.5,"t":"2026-10-15T12:30:00Z","v":522,"vw":59.583333},{"c":59.2,"h":59.2,"l":59.2,"n":11,"o":59.2,"t":"2026-10-15T13:00:00Z","v":258,"vw":59.2},{"c":59.3,"h":59.3,"l":59,"n":111,"o":59,"t":"2026-10-15T13:15:00Z","v":4552,"vw":59.276348},{"c":60.86,"h":61.185,"l":59.12,"n":973,"o":59.51,"t":"2026-10-15T13:30:00Z","v":70467,"vw":60.023914},{"c":60.045,"h":61.03,"l":59.6,"n":647,"o":60.85,"t":"2026-10-15T13:45:00Z","v":29482,"vw":60.127027},{"c":60.5,"h":61.17,"l":60.055,"n":989,"o":60.095,"t":"2026-10-15T14:00:00Z","v":138419,"vw":60.561084},{"c":60.71,"h":61.0961,"l":60.4,"n":568,"o":60.595,"t":"2026-10-15T14:15:00Z","v":39167,"vw":60.734845},{"c":61.165,"h":61.34,"l":60.5,"n":1119,"o":60.69,"t":"2026-10-15T14:30:00Z","v":56251,"vw":60.730454},{"c":61.5,"h":61.5,"l":60.83,"n":546,"o":61.04,"t":"2026-10-15T14:45:00Z","v":28078,"vw":61.120073},{"c":61.5359,"h":61.72,"l":61.24,"n":361,"o":61.5,"t":"2026-10-15T15:00:00Z","v":11620,"vw":61.483753},{"c":61.36,"h":62.08,"l":61.2538,"n":502,"o":61.82,"t":"2026-10-15T15:15:00Z","v":22429,"vw":61.665695},{"c":61.33,"h":61.68,"l":61.16,"n":406,"o":61.335,"t":"2026-10-15T15:30:00Z","v":14562,"vw":61.553821},{"c":61.545,"h":61.6799,"l":61.23,"n":414,"o":61.345,"t":"2026-10-15T15:45:00Z","v":27464,"vw":61.474749},{"c":61.285,"h":61.77,"l":61.05,"n":782,"o":61.575,"t":"2026-10-15T16:00:00Z","v":41213,"vw":61.521558},{"c":60.835,"h":61.19,"l":60.8,"n":247,"o":61.19,"t":"2026-10-15T16:15:00Z","v":9055,"vw":61.049469},{"c":61.08,"h":61.25,"l":60.68,"n":422,"o":60.775,"t":"2026-10-15T16:30:00Z","v":14054,"vw":60.932339},{"c":60.815,"h":61.1902,"l":60.74,"n":196,"o":61.18,"t":"2026-10-15T16:45:00Z","v":9264,"vw":61.0135},{"c":60.71,"h":60.89,"l":60.71,"n":95,"o":60.81,"t":"2026-10-15T18:00:00Z","v":3073,"vw":60.812054},{"c":61.07,"h":61.07,"l":60.6,"n":560,"o":60.67,"t":"2026-10-15T18:15:00Z","v":29977,"vw":60.856673},{"c":61.1092,"h":61.19,"l":60.92,"n":507,"o":61.034,"t":"2026-10-15T18:30:00Z","v":20201,"vw":61.073506},{"c":61.91,"h":62.31,"l":61.04,"n":1063,"o":61.055,"t":"2026-10-15T18:45:00Z","v":125632,"vw":61.791724},{"c":62.33,"h":62.59,"l":61.96,"n":1020,"o":62.08,"t":"2026-10-15T19:00:00Z","v":44605,"vw":62.277902},{"c":62.595,"h":62.915,"l":62.33,"n":1348,"o":62.36,"t":"2026-10-15T19:15:00Z","v":82824,"vw":62.671475},{"c":62.575,"h":62.8324,"l":62.52,"n":854,"o":62.595,"t":"2026-10-15T19:30:00Z","v":34428,"vw":62.643354},{"c":63.3885,"h":63.52,"l":62.52,"n":3345,"o":62.52,"t":"2026-10-15T19:45:00Z","v":166939,"vw":63.201999},{"c":63.38,"h":63.45,"l":63.345,"n":57,"o":63.345,"t":"2026-10-15T20:00:00Z","v":100047,"vw":63.346553},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-10-15T20:15:00Z","v":306,"vw":63.34}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2624855198186663,"strike":71.55491199194073,"iv":1.7626117198930777,"gamma":0.03126231383894368,"theta":-0.5187666430139206,"vega":0.005751820434268794,"rho":0.00016194455439018233,"breakevenPct":13.383955654814319},{"delta":0.15,"premium":1.0201033818243759,"strike":82.53609018198335,"iv":4.427843107500315,"gamma":0.016295065593232752,"theta":-1.7315985781152963,"vega":0.007641637162110881,"rho":0.00022660338945798366,"breakevenPct":31.916945948543933},{"delta":0.2,"premium":0.5040448262198951,"strike":67.46925391352688,"iv":1.3994974807146738,"gamma":0.062316175751701806,"theta":-0.6630710667808735,"vega":0.009159942650101071,"rho":0.00032457059957424224,"breakevenPct":7.314964855931142},{"delta":0.25,"premium":0.6696596244131455,"strike":66.96596244131456,"iv":1.4425720657276997,"gamma":0.06955164319248826,"theta":-0.7487640845070422,"vega":0.010463145539906103,"rho":0.0004008383497910581,"breakevenPct":6.781847277751334},{"delta":0.3,"premium":0.6549882629107981,"strike":65.49882629107981,"iv":1.0982645539906104,"gamma":0.09936384976525821,"theta":-0.6239401408450704,"vega":0.011460798122065727,"rho":0.0004862645064329037,"breakevenPct":4.4423974644626005},{"delta":0.35,"premium":0.8278810408921932,"strike":64.7546468401487,"iv":1.050831226765799,"gamma":0.10579516728624536,"theta":-0.6432799256505576,"vega":0.012118959107806691,"rho":0.0005671082482850053,"breakevenPct":3.5404608162944315},{"delta":0.4,"premium":1.0973977695167287,"strike":64.38289962825279,"iv":1.1563330855018588,"gamma":0.1001817843866171,"theta":-0.736885873605948,"vega":0.012602230483271375,"rho":0.0006455913522151176,"breakevenPct":3.379061253188373},{"delta":0.45,"premium":1.3669144981412638,"strike":64.01115241635688,"iv":1.261834944237918,"gamma":0.09456840148698885,"theta":-0.8304918215613384,"vega":0.01308550185873606,"rho":0.0007240744561452298,"breakevenPct":3.2176616900823145},{"delta":0.5,"premium":1.2689195100612423,"strike":63.575678040244966,"iv":1.0311137357830271,"gamma":0.1249087489063867,"theta":-0.6788468066491689,"vega":0.013057567804024497,"rho":0.0008120536503179268,"breakevenPct":2.3754302972942978},{"delta":0.55,"premium":1.1595581802274715,"strike":63.13823272090988,"iv":0.7899938757655289,"gamma":0.15636106736657923,"theta":-0.5196167104111984,"vega":0.013013823272090988,"rho":0.0009003265380032809,"breakevenPct":1.5121422499800343},{"delta":0.6,"premium":1.818848167539267,"strike":62.55235602094241,"iv":1.0542780104712042,"gamma":0.1124931937172775,"theta":-0.6782602094240837,"vega":0.012820942408376964,"rho":0.0009689011171457565,"breakevenPct":1.6280457664693355},{"delta":0.65,"premium":1.9989956958393114,"strike":62.1700143472023,"iv":1.0097556671449066,"gamma":0.11035781922525108,"theta":-0.622909469153515,"vega":0.012272022955523673,"rho":0.0010497805075393998,"breakevenPct":1.3088254547546625},{"delta":0.7,"premium":2.106599713055954,"strike":61.81133428981349,"iv":0.9180770444763272,"gamma":0.11487718794835007,"theta":-0.536180631276901,"vega":0.011698134863701578,"rho":0.0011325212196207303,"breakevenPct":0.9124313275488333},{"delta":0.75,"premium":2.2142037302725965,"strike":61.45265423242468,"iv":0.8263984218077474,"gamma":0.11939655667144908,"theta":-0.4494517934002868,"vega":0.011124246771879483,"rho":0.001215261931702061,"breakevenPct":0.5160372003430029},{"delta":0.8,"premium":2.3218077474892396,"strike":61.09397417503587,"iv":0.7347197991391676,"gamma":0.12391592539454807,"theta":-0.3627229555236726,"vega":0.010550358680057386,"rho":0.0012980026437833918,"breakevenPct":0.1196430731371727},{"delta":0.85,"premium":2.429411764705882,"strike":60.73529411764706,"iv":0.6430411764705881,"gamma":0.12843529411764706,"theta":-0.27599411764705867,"vega":0.009976470588235293,"rho":0.0013807433558647223,"breakevenPct":0},{"delta":0.9,"premium":2.5370157819225247,"strike":60.37661406025825,"iv":0.5513625538020084,"gamma":0.13295466284074606,"theta":-0.1892652797704446,"vega":0.009402582496413198,"rho":0.001463484067946053,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.28958925360654564,"strike":56.38904676284122,"iv":1.8095725898302175,"gamma":0.029843331183729605,"theta":-0.5262998250492982,"vega":0.0057318474757119455,"rho":-0.0001775090144985121,"breakevenPct":11.431232224132193},{"delta":0.15,"premium":0.4142226345955594,"strike":58.41166048106661,"iv":1.573537785190941,"gamma":0.04621128153637247,"theta":-0.6124517513772739,"vega":0.0076407159265223885,"rho":-0.00026579460136394857,"breakevenPct":8.434736585931411},{"delta":0.2,"premium":0.4463851761846902,"strike":60.285540704738764,"iv":1.158740097205346,"gamma":0.07218298906439855,"theta":-0.5321343863912515,"vega":0.009199635479951397,"rho":-0.0003471597537259089,"breakevenPct":5.527067368875802},{"delta":0.25,"premium":0.5982685297691374,"strike":60.89307411907655,"iv":1.168399878493317,"gamma":0.08172126366950183,"theta":-0.6117820170109357,"vega":0.010475455650060753,"rho":-0.00043644882983997883,"breakevenPct":4.807695627869579},{"delta":0.3,"premium":0.8723413379073757,"strike":61.35334476843911,"iv":1.276244768439108,"gamma":0.081421269296741,"theta":-0.7304607204116639,"vega":0.011371355060034305,"rho":-0.0005291897612143986,"breakevenPct":4.513729980215144},{"delta":0.35,"premium":1.1725128644939964,"strike":61.78216123499142,"iv":1.4050612349914235,"gamma":0.07901989708404802,"theta":-0.8574761578044596,"vega":0.012186106346483705,"rho":-0.0006226679820619029,"breakevenPct":4.310627769975653},{"delta":0.4,"premium":1.4486180904522612,"strike":62.30904522613066,"iv":1.4645045226130653,"gamma":0.07946884422110553,"theta":-0.9338673366834171,"vega":0.012785427135678392,"rho":-0.0007156602662581484,"breakevenPct":3.9147029749314988},{"delta":0.45,"premium":1.502461139896373,"strike":62.95077720207254,"iv":1.283824870466321,"gamma":0.0931217616580311,"theta":-0.8386031088082901,"vega":0.013080310880829017,"rho":-0.0008030351594742038,"breakevenPct":2.9865550013006583},{"delta":0.5,"premium":1.9777372262773723,"strike":63.56204379562044,"iv":1.4023131386861314,"gamma":0.08601313868613139,"theta":-0.9190131386861313,"vega":0.013156204379562044,"rho":-0.0009013957435152254,"breakevenPct":2.7718557478006605},{"delta":0.55,"premium":2.4451792336217553,"strike":64.17305315203956,"iv":1.5021375772558714,"gamma":0.0792442521631644,"theta":-0.9787535228677379,"vega":0.013113473423980223,"rho":-0.0009995516884519226,"breakevenPct":2.545194318885703},{"delta":0.6,"premium":2.7851050679851665,"strike":64.7911001236094,"iv":1.4751289245982695,"gamma":0.07868800988875155,"theta":-0.9371589616810878,"vega":0.012804449938195303,"rho":-0.0010943853277902286,"breakevenPct":2.1061019014458084},{"delta":0.65,"premium":3.1579488778054863,"strike":65.41271820448878,"iv":1.4458593516209477,"gamma":0.07676658354114714,"theta":-0.8786089775561098,"vega":0.012246009975062344,"rho":-0.0011899586782536241,"breakevenPct":1.713341763998595},{"delta":0.7,"premium":3.6680045871559592,"strike":66.13302752293578,"iv":1.4568422018348612,"gamma":0.07230458715596337,"theta":-0.8336844036697242,"vega":0.01154678899082569,"rho":-0.0012891120804211808,"breakevenPct":1.3813973227347418},{"delta":0.75,"premium":5.337831858407079,"strike":67.82522123893806,"iv":1.813161946902655,"gamma":0.05316150442477876,"theta":-0.9508544247787611,"vega":0.010525221238938053,"rho":-0.0014190090997059505,"breakevenPct":1.3460856006773467},{"delta":0.8,"premium":7.405736282460449,"strike":70.00637364717828,"iv":2.1525424506844795,"gamma":0.03968330801974105,"theta":-1.0033216203550217,"vega":0.009175378082239578,"rho":-0.001554800290182209,"breakevenPct":1.1672918144650686},{"delta":0.85,"premium":12.342708915675772,"strike":74.99288674700075,"iv":2.9320439901418434,"gamma":0.024265006754042945,"theta":-1.1381767875179112,"vega":0.007641662832227113,"rho":-0.0017714658719086783,"breakevenPct":1.0890782580912908},{"delta":0.9,"premium":37.9880869693202,"strike":100.55002000918549,"iv":5.862134015532012,"gamma":0.011467260030998136,"theta":-1.704505239221279,"vega":0.005749612509033115,"rho":-0.0025419604133521167,"breakevenPct":1.2283974741628092}]},"raw":{"call":[{"delta":0.1,"premium":0.2624855198186663,"strike":71.55491199194073,"iv":1.7626117198930777,"gamma":0.03126231383894368,"theta":-0.5187666430139206,"vega":0.005751820434268794,"rho":0.00016194455439018233,"breakevenPct":13.383955654814319},{"delta":0.15,"premium":1.0201033818243759,"strike":82.53609018198335,"iv":4.427843107500315,"gamma":0.016295065593232752,"theta":-1.7315985781152963,"vega":0.007641637162110881,"rho":0.00022660338945798366,"breakevenPct":31.916945948543933},{"delta":0.2,"premium":0.5040448262198951,"strike":67.46925391352688,"iv":1.3994974807146738,"gamma":0.062316175751701806,"theta":-0.6630710667808735,"vega":0.009159942650101071,"rho":0.00032457059957424224,"breakevenPct":7.314964855931142},{"delta":0.25,"premium":0.6696596244131455,"strike":66.96596244131456,"iv":1.4425720657276997,"gamma":0.06955164319248826,"theta":-0.7487640845070422,"vega":0.010463145539906103,"rho":0.0004008383497910581,"breakevenPct":6.781847277751334},{"delta":0.3,"premium":0.6549882629107981,"strike":65.49882629107981,"iv":1.0982645539906104,"gamma":0.09936384976525821,"theta":-0.6239401408450704,"vega":0.011460798122065727,"rho":0.0004862645064329037,"breakevenPct":4.4423974644626005},{"delta":0.35,"premium":0.8278810408921932,"strike":64.7546468401487,"iv":1.050831226765799,"gamma":0.10579516728624536,"theta":-0.6432799256505576,"vega":0.012118959107806691,"rho":0.0005671082482850053,"breakevenPct":3.5404608162944315},{"delta":0.4,"premium":1.0973977695167287,"strike":64.38289962825279,"iv":1.1563330855018588,"gamma":0.1001817843866171,"theta":-0.736885873605948,"vega":0.012602230483271375,"rho":0.0006455913522151176,"breakevenPct":3.379061253188373},{"delta":0.45,"premium":1.3669144981412638,"strike":64.01115241635688,"iv":1.261834944237918,"gamma":0.09456840148698885,"theta":-0.8304918215613384,"vega":0.01308550185873606,"rho":0.0007240744561452298,"breakevenPct":3.2176616900823145},{"delta":0.5,"premium":1.2689195100612423,"strike":63.575678040244966,"iv":1.0311137357830271,"gamma":0.1249087489063867,"theta":-0.6788468066491689,"vega":0.013057567804024497,"rho":0.0008120536503179268,"breakevenPct":2.3754302972942978},{"delta":0.55,"premium":1.1595581802274715,"strike":63.13823272090988,"iv":0.7899938757655289,"gamma":0.15636106736657923,"theta":-0.5196167104111984,"vega":0.013013823272090988,"rho":0.0009003265380032809,"breakevenPct":1.5121422499800343},{"delta":0.6,"premium":1.818848167539267,"strike":62.55235602094241,"iv":1.0542780104712042,"gamma":0.1124931937172775,"theta":-0.6782602094240837,"vega":0.012820942408376964,"rho":0.0009689011171457565,"breakevenPct":1.6280457664693355},{"delta":0.65,"premium":1.9989956958393114,"strike":62.1700143472023,"iv":1.0097556671449066,"gamma":0.11035781922525108,"theta":-0.622909469153515,"vega":0.012272022955523673,"rho":0.0010497805075393998,"breakevenPct":1.3088254547546625},{"delta":0.7,"premium":2.106599713055954,"strike":61.81133428981349,"iv":0.9180770444763272,"gamma":0.11487718794835007,"theta":-0.536180631276901,"vega":0.011698134863701578,"rho":0.0011325212196207303,"breakevenPct":0.9124313275488333},{"delta":0.75,"premium":2.2142037302725965,"strike":61.45265423242468,"iv":0.8263984218077474,"gamma":0.11939655667144908,"theta":-0.4494517934002868,"vega":0.011124246771879483,"rho":0.001215261931702061,"breakevenPct":0.5160372003430029},{"delta":0.8,"premium":2.3218077474892396,"strike":61.09397417503587,"iv":0.7347197991391676,"gamma":0.12391592539454807,"theta":-0.3627229555236726,"vega":0.010550358680057386,"rho":0.0012980026437833918,"breakevenPct":0.1196430731371727},{"delta":0.85,"premium":2.429411764705882,"strike":60.73529411764706,"iv":0.6430411764705881,"gamma":0.12843529411764706,"theta":-0.27599411764705867,"vega":0.009976470588235293,"rho":0.0013807433558647223,"breakevenPct":0},{"delta":0.9,"premium":2.5370157819225247,"strike":60.37661406025825,"iv":0.5513625538020084,"gamma":0.13295466284074606,"theta":-0.1892652797704446,"vega":0.009402582496413198,"rho":0.001463484067946053,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.28958925360654564,"strike":56.38904676284122,"iv":1.8095725898302175,"gamma":0.029843331183729605,"theta":-0.5262998250492982,"vega":0.0057318474757119455,"rho":-0.0001775090144985121,"breakevenPct":11.431232224132193},{"delta":0.15,"premium":0.4142226345955594,"strike":58.41166048106661,"iv":1.573537785190941,"gamma":0.04621128153637247,"theta":-0.6124517513772739,"vega":0.0076407159265223885,"rho":-0.00026579460136394857,"breakevenPct":8.434736585931411},{"delta":0.2,"premium":0.4463851761846902,"strike":60.285540704738764,"iv":1.158740097205346,"gamma":0.07218298906439855,"theta":-0.5321343863912515,"vega":0.009199635479951397,"rho":-0.0003471597537259089,"breakevenPct":5.527067368875802},{"delta":0.25,"premium":0.5982685297691374,"strike":60.89307411907655,"iv":1.168399878493317,"gamma":0.08172126366950183,"theta":-0.6117820170109357,"vega":0.010475455650060753,"rho":-0.00043644882983997883,"breakevenPct":4.807695627869579},{"delta":0.3,"premium":0.8723413379073757,"strike":61.35334476843911,"iv":1.276244768439108,"gamma":0.081421269296741,"theta":-0.7304607204116639,"vega":0.011371355060034305,"rho":-0.0005291897612143986,"breakevenPct":4.513729980215144},{"delta":0.35,"premium":1.1725128644939964,"strike":61.78216123499142,"iv":1.4050612349914235,"gamma":0.07901989708404802,"theta":-0.8574761578044596,"vega":0.012186106346483705,"rho":-0.0006226679820619029,"breakevenPct":4.310627769975653},{"delta":0.4,"premium":1.4486180904522612,"strike":62.30904522613066,"iv":1.4645045226130653,"gamma":0.07946884422110553,"theta":-0.9338673366834171,"vega":0.012785427135678392,"rho":-0.0007156602662581484,"breakevenPct":3.9147029749314988},{"delta":0.45,"premium":1.502461139896373,"strike":62.95077720207254,"iv":1.283824870466321,"gamma":0.0931217616580311,"theta":-0.8386031088082901,"vega":0.013080310880829017,"rho":-0.0008030351594742038,"breakevenPct":2.9865550013006583},{"delta":0.5,"premium":1.9777372262773723,"strike":63.56204379562044,"iv":1.4023131386861314,"gamma":0.08601313868613139,"theta":-0.9190131386861313,"vega":0.013156204379562044,"rho":-0.0009013957435152254,"breakevenPct":2.7718557478006605},{"delta":0.55,"premium":2.4451792336217553,"strike":64.17305315203956,"iv":1.5021375772558714,"gamma":0.0792442521631644,"theta":-0.9787535228677379,"vega":0.013113473423980223,"rho":-0.0009995516884519226,"breakevenPct":2.545194318885703},{"delta":0.6,"premium":2.7851050679851665,"strike":64.7911001236094,"iv":1.4751289245982695,"gamma":0.07868800988875155,"theta":-0.9371589616810878,"vega":0.012804449938195303,"rho":-0.0010943853277902286,"breakevenPct":2.1061019014458084},{"delta":0.65,"premium":3.1579488778054863,"strike":65.41271820448878,"iv":1.4458593516209477,"gamma":0.07676658354114714,"theta":-0.8786089775561098,"vega":0.012246009975062344,"rho":-0.0011899586782536241,"breakevenPct":1.713341763998595},{"delta":0.7,"premium":3.6680045871559592,"strike":66.13302752293578,"iv":1.4568422018348612,"gamma":0.07230458715596337,"theta":-0.8336844036697242,"vega":0.01154678899082569,"rho":-0.0012891120804211808,"breakevenPct":1.3813973227347418},{"delta":0.75,"premium":5.337831858407079,"strike":67.82522123893806,"iv":1.813161946902655,"gamma":0.05316150442477876,"theta":-0.9508544247787611,"vega":0.010525221238938053,"rho":-0.0014190090997059505,"breakevenPct":1.3460856006773467},{"delta":0.8,"premium":7.405736282460449,"strike":70.00637364717828,"iv":2.1525424506844795,"gamma":0.03968330801974105,"theta":-1.0033216203550217,"vega":0.009175378082239578,"rho":-0.001554800290182209,"breakevenPct":1.1672918144650686},{"delta":0.85,"premium":12.342708915675772,"strike":74.99288674700075,"iv":2.9320439901418434,"gamma":0.024265006754042945,"theta":-1.1381767875179112,"vega":0.007641662832227113,"rho":-0.0017714658719086783,"breakevenPct":1.0890782580912908},{"delta":0.9,"premium":37.9880869693202,"strike":100.55002000918549,"iv":5.862134015532012,"gamma":0.011467260030998136,"theta":-1.704505239221279,"vega":0.005749612509033115,"rho":-0.0025419604133521167,"breakevenPct":1.2283974741628092}]}},"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"}}