{"symbol":"ATRO","url":"https://intraalpha.com/companies/ATRO","capturedAt":"2026-10-15T20:33:11.683Z","state":"ready","quote":{"symbol":"ATRO","last_price":61.57,"prev_close":62.04,"regular_close":61.57,"change":-0.47,"change_pct":-0.7576,"regular_change":-0.47,"regular_change_pct":-0.7576,"extended_change":0,"extended_change_pct":0,"bid":59,"ask":64.51,"bid_size":100,"ask_size":100,"volume":907235,"vwap":60.805751,"open":61.5,"high":61.86,"low":58.68,"close":61.57,"trade_count":13154,"last_trade_at":"2026-10-15T20:00:02.804387123Z","last_quote_at":"2026-10-15T20:01:12.852145108Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:59.836031792-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ATRO","fetched_at":"2026-10-15T20:33:10.772851+00:00","name":"Astronics Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Astronics Corporation designs and manufactures products for the aerospace, defense, and electronics industries in the United States, North America, Asia, Europe, South America, and internationally. The company is headquartered in East Aurora, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2668282000,"ebitda":148758000,"pe_ratio":34.47,"peg_ratio":1.464,"book_value":4.609,"dividend_per_share":null,"dividend_yield":null,"eps":1.8,"revenue_ttm":942090000,"gross_profit_ttm":304512000,"profit_margin":0.084,"operating_margin_ttm":0.148,"return_on_assets_ttm":0.112,"return_on_equity_ttm":0.337,"quarterly_earnings_growth":24,"quarterly_revenue_growth":0.27,"analyst_target_price":98,"analyst_number":1,"beta":1.252,"fifty_two_week_high":94.46,"fifty_two_week_low":33.12,"fifty_day_ma":73.19,"two_hundred_day_ma":65.49,"shares_outstanding":36108000,"forward_pe":27.17,"price_to_sales":2.832,"price_to_book":14.09,"ev_to_revenue":3.33,"ev_to_ebitda":21.01},"bars":[{"c":64.49,"h":64.49,"l":64.49,"n":8,"o":64.49,"t":"2026-10-08T11:00:00Z","v":118,"vw":64.49},{"c":63.54,"h":63.54,"l":63.54,"n":3,"o":63.54,"t":"2026-10-08T11:55:00Z","v":134,"vw":63.54},{"c":63.33,"h":63.79,"l":63.22,"n":91,"o":63.79,"t":"2026-10-08T13:30:00Z","v":8213,"vw":63.582016},{"c":63.395,"h":63.395,"l":63.22,"n":86,"o":63.29,"t":"2026-10-08T13:35:00Z","v":3977,"vw":63.273461},{"c":63.72,"h":63.73,"l":63.33,"n":97,"o":63.33,"t":"2026-10-08T13:40:00Z","v":4061,"vw":63.557853},{"c":64.5,"h":64.5,"l":63.86,"n":33,"o":63.86,"t":"2026-10-08T13:45:00Z","v":3048,"vw":64.098614},{"c":64.545,"h":64.79,"l":64.535,"n":69,"o":64.67,"t":"2026-10-08T13:50:00Z","v":3438,"vw":64.666661},{"c":64.695,"h":64.94,"l":64.49,"n":85,"o":64.69,"t":"2026-10-08T13:55:00Z","v":4355,"vw":64.707477},{"c":65.375,"h":65.72,"l":64.56,"n":101,"o":64.705,"t":"2026-10-08T14:00:00Z","v":4502,"vw":65.212067},{"c":65.4,"h":65.94,"l":65.37,"n":175,"o":65.38,"t":"2026-10-08T14:05:00Z","v":8812,"vw":65.560597},{"c":65.29,"h":65.43,"l":65.18,"n":70,"o":65.23,"t":"2026-10-08T14:10:00Z","v":2825,"vw":65.249744},{"c":65.33,"h":65.465,"l":65.33,"n":46,"o":65.34,"t":"2026-10-08T14:15:00Z","v":1747,"vw":65.363248},{"c":65.575,"h":65.575,"l":65.45,"n":22,"o":65.45,"t":"2026-10-08T14:20:00Z","v":425,"vw":65.5125},{"c":65.625,"h":65.77,"l":65.57,"n":49,"o":65.57,"t":"2026-10-08T14:25:00Z","v":2183,"vw":65.612497},{"c":65.7099,"h":65.72,"l":65.7099,"n":20,"o":65.72,"t":"2026-10-08T14:30:00Z","v":702,"vw":65.712004},{"c":65.6495,"h":65.6495,"l":65.5575,"n":38,"o":65.5575,"t":"2026-10-08T14:35:00Z","v":876,"vw":65.612333},{"c":65.755,"h":65.76,"l":65.55,"n":59,"o":65.55,"t":"2026-10-08T14:40:00Z","v":1405,"vw":65.692143},{"c":65.7,"h":66.04,"l":65.7,"n":163,"o":65.755,"t":"2026-10-08T14:45:00Z","v":8637,"vw":65.903056},{"c":65.6,"h":65.7,"l":65.6,"n":68,"o":65.7,"t":"2026-10-08T14:50:00Z","v":1466,"vw":65.64},{"c":65.5,"h":65.59,"l":65.49,"n":28,"o":65.575,"t":"2026-10-08T14:55:00Z","v":1192,"vw":65.5275},{"c":65.26,"h":65.52,"l":65.26,"n":117,"o":65.52,"t":"2026-10-08T15:00:00Z","v":3418,"vw":65.355556},{"c":64.9,"h":65.26,"l":64.89,"n":99,"o":65.22,"t":"2026-10-08T15:05:00Z","v":3347,"vw":65.114706},{"c":64.88,"h":65.14,"l":64.88,"n":105,"o":65.08,"t":"2026-10-08T15:10:00Z","v":3245,"vw":65.042796},{"c":64.86,"h":64.9,"l":64.77,"n":84,"o":64.9,"t":"2026-10-08T15:15:00Z","v":2191,"vw":64.836364},{"c":64.77,"h":64.77,"l":64.77,"n":61,"o":64.77,"t":"2026-10-08T15:20:00Z","v":1201,"vw":64.77},{"c":64.875,"h":64.875,"l":64.875,"n":20,"o":64.875,"t":"2026-10-08T15:25:00Z","v":380,"vw":64.875},{"c":65.02,"h":65.02,"l":64.91,"n":75,"o":64.94,"t":"2026-10-08T15:30:00Z","v":1677,"vw":64.949862},{"c":64.91,"h":65.025,"l":64.91,"n":40,"o":65.025,"t":"2026-10-08T15:35:00Z","v":970,"vw":64.951667},{"c":64.98,"h":64.98,"l":64.77,"n":230,"o":64.89,"t":"2026-10-08T15:40:00Z","v":7470,"vw":64.909582},{"c":64.965,"h":65.06,"l":64.965,"n":71,"o":65.06,"t":"2026-10-08T15:45:00Z","v":2777,"vw":65.033883},{"c":65.22,"h":65.22,"l":65.0762,"n":56,"o":65.0762,"t":"2026-10-08T15:50:00Z","v":3043,"vw":65.135152},{"c":65.08,"h":65.15,"l":65.08,"n":111,"o":65.15,"t":"2026-10-08T16:00:00Z","v":2014,"vw":65.106},{"c":65.055,"h":65.21,"l":65.055,"n":74,"o":65.21,"t":"2026-10-08T16:05:00Z","v":2155,"vw":65.113636},{"c":65.46,"h":65.97,"l":65.18,"n":277,"o":65.18,"t":"2026-10-08T16:15:00Z","v":10698,"vw":65.624171},{"c":65.33,"h":65.39,"l":65.33,"n":91,"o":65.39,"t":"2026-10-08T16:20:00Z","v":2543,"vw":65.357143},{"c":65.24,"h":65.24,"l":65.24,"n":22,"o":65.24,"t":"2026-10-08T16:25:00Z","v":545,"vw":65.24},{"c":65.365,"h":65.365,"l":65.345,"n":14,"o":65.345,"t":"2026-10-08T16:30:00Z","v":302,"vw":65.355},{"c":65.375,"h":65.375,"l":65.375,"n":13,"o":65.375,"t":"2026-10-08T16:35:00Z","v":451,"vw":65.375},{"c":65.575,"h":65.58,"l":65.415,"n":78,"o":65.47,"t":"2026-10-08T16:40:00Z","v":4509,"vw":65.550858},{"c":65.17,"h":65.46,"l":65.16,"n":84,"o":65.46,"t":"2026-10-08T16:45:00Z","v":2229,"vw":65.266667},{"c":64.855,"h":65.15,"l":64.78,"n":133,"o":65.15,"t":"2026-10-08T16:50:00Z","v":3807,"vw":64.999153},{"c":65,"h":65,"l":65,"n":34,"o":65,"t":"2026-10-08T16:55:00Z","v":340,"vw":65},{"c":64.33,"h":65.19,"l":64.25,"n":305,"o":64.86,"t":"2026-10-08T17:00:00Z","v":14512,"vw":64.656822},{"c":64.61,"h":64.61,"l":64.335,"n":114,"o":64.34,"t":"2026-10-08T17:05:00Z","v":2525,"vw":64.433333},{"c":64.83,"h":64.83,"l":64.83,"n":34,"o":64.83,"t":"2026-10-08T17:10:00Z","v":551,"vw":64.83},{"c":64.84,"h":64.84,"l":64.553,"n":99,"o":64.75,"t":"2026-10-08T17:15:00Z","v":2222,"vw":64.724333},{"c":64.7851,"h":64.7851,"l":64.745,"n":13,"o":64.745,"t":"2026-10-08T17:20:00Z","v":375,"vw":64.76505},{"c":64.4901,"h":64.8799,"l":64.4901,"n":72,"o":64.805,"t":"2026-10-08T17:25:00Z","v":7127,"vw":64.825384},{"c":64.99,"h":64.99,"l":64.86,"n":91,"o":64.88,"t":"2026-10-08T17:30:00Z","v":1810,"vw":64.901156},{"c":64.645,"h":64.85,"l":64.51,"n":127,"o":64.84,"t":"2026-10-08T17:35:00Z","v":5453,"vw":64.726301},{"c":64.76,"h":64.81,"l":64.54,"n":115,"o":64.67,"t":"2026-10-08T17:40:00Z","v":3358,"vw":64.649886},{"c":64.67,"h":64.87,"l":64.67,"n":111,"o":64.68,"t":"2026-10-08T17:45:00Z","v":3876,"vw":64.757292},{"c":64.87,"h":64.87,"l":64.62,"n":182,"o":64.67,"t":"2026-10-08T17:50:00Z","v":4519,"vw":64.678125},{"c":64.735,"h":64.82,"l":64.735,"n":35,"o":64.82,"t":"2026-10-08T17:55:00Z","v":1011,"vw":64.768333},{"c":64.52,"h":64.66,"l":64.52,"n":49,"o":64.66,"t":"2026-10-08T18:00:00Z","v":1246,"vw":64.618333},{"c":64.57,"h":64.57,"l":64.57,"n":13,"o":64.57,"t":"2026-10-08T18:05:00Z","v":236,"vw":64.57},{"c":64.58,"h":64.58,"l":64.58,"n":17,"o":64.58,"t":"2026-10-08T18:10:00Z","v":218,"vw":64.58},{"c":64.81,"h":64.9,"l":64.81,"n":97,"o":64.86,"t":"2026-10-08T18:15:00Z","v":2146,"vw":64.84},{"c":65.01,"h":65.01,"l":64.92,"n":36,"o":64.95,"t":"2026-10-08T18:20:00Z","v":794,"vw":64.96},{"c":64.74,"h":65.045,"l":64.74,"n":127,"o":65.02,"t":"2026-10-08T18:25:00Z","v":5614,"vw":64.979164},{"c":64.6401,"h":64.74,"l":64.6401,"n":43,"o":64.73,"t":"2026-10-08T18:30:00Z","v":1269,"vw":64.709787},{"c":64.7,"h":64.7,"l":64.67,"n":53,"o":64.67,"t":"2026-10-08T18:35:00Z","v":950,"vw":64.688},{"c":64.69,"h":64.82,"l":64.61,"n":46,"o":64.82,"t":"2026-10-08T18:45:00Z","v":833,"vw":64.735},{"c":64.72,"h":64.72,"l":64.72,"n":19,"o":64.72,"t":"2026-10-08T18:55:00Z","v":415,"vw":64.72},{"c":64.54,"h":64.6495,"l":64.54,"n":94,"o":64.6495,"t":"2026-10-08T19:00:00Z","v":2487,"vw":64.610258},{"c":64.49,"h":64.61,"l":64.49,"n":122,"o":64.61,"t":"2026-10-08T19:05:00Z","v":2185,"vw":64.544888},{"c":64.35,"h":64.465,"l":64.35,"n":93,"o":64.4,"t":"2026-10-08T19:10:00Z","v":1956,"vw":64.397749},{"c":64.33,"h":64.34,"l":64.33,"n":87,"o":64.34,"t":"2026-10-08T19:15:00Z","v":1251,"vw":64.336667},{"c":64.53,"h":64.53,"l":64.385,"n":114,"o":64.415,"t":"2026-10-08T19:20:00Z","v":2072,"vw":64.464596},{"c":64.46,"h":64.58,"l":64.46,"n":152,"o":64.58,"t":"2026-10-08T19:25:00Z","v":2519,"vw":64.514},{"c":64.25,"h":64.45,"l":64.25,"n":239,"o":64.45,"t":"2026-10-08T19:30:00Z","v":4986,"vw":64.323466},{"c":64.325,"h":64.4,"l":64.2301,"n":151,"o":64.32,"t":"2026-10-08T19:35:00Z","v":3030,"vw":64.264586},{"c":64.22,"h":64.3835,"l":64.2101,"n":97,"o":64.25,"t":"2026-10-08T19:40:00Z","v":1821,"vw":64.275743},{"c":64.23,"h":64.23,"l":64.21,"n":64,"o":64.21,"t":"2026-10-08T19:45:00Z","v":1127,"vw":64.223333},{"c":64.46,"h":64.54,"l":64.185,"n":488,"o":64.21,"t":"2026-10-08T19:50:00Z","v":15942,"vw":64.359139},{"c":64.505,"h":64.51,"l":64.34,"n":1205,"o":64.46,"t":"2026-10-08T19:55:00Z","v":44403,"vw":64.429415},{"c":64.45,"h":64.51,"l":64.45,"n":29,"o":64.45,"t":"2026-10-08T20:00:00Z","v":62270,"vw":64.450212},{"c":64.81,"h":64.81,"l":64.81,"n":2,"o":64.81,"t":"2026-10-09T08:00:00Z","v":204,"vw":64.81},{"c":64.71,"h":64.71,"l":64.71,"n":9,"o":64.71,"t":"2026-10-09T13:00:00Z","v":527,"vw":64.71},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-09T13:05:00Z","v":263,"vw":65},{"c":63.525,"h":65.035,"l":63.25,"n":130,"o":64.46,"t":"2026-10-09T13:30:00Z","v":24583,"vw":64.250083},{"c":63.795,"h":63.795,"l":63.25,"n":84,"o":63.36,"t":"2026-10-09T13:35:00Z","v":6568,"vw":63.334146},{"c":63.27,"h":63.8531,"l":63.14,"n":133,"o":63.77,"t":"2026-10-09T13:40:00Z","v":5181,"vw":63.308553},{"c":62.9,"h":63,"l":62.43,"n":133,"o":63,"t":"2026-10-09T13:45:00Z","v":4005,"vw":62.797392},{"c":62.42,"h":62.98,"l":62.34,"n":117,"o":62.95,"t":"2026-10-09T13:50:00Z","v":3485,"vw":62.629169},{"c":62.7351,"h":62.8,"l":62.58,"n":46,"o":62.58,"t":"2026-10-09T13:55:00Z","v":1215,"vw":62.6686},{"c":63.1,"h":63.32,"l":63.05,"n":60,"o":63.05,"t":"2026-10-09T14:00:00Z","v":1929,"vw":63.183846},{"c":62.9,"h":62.99,"l":62.84,"n":55,"o":62.84,"t":"2026-10-09T14:05:00Z","v":1031,"vw":62.91},{"c":62.64,"h":62.83,"l":62.64,"n":105,"o":62.65,"t":"2026-10-09T14:10:00Z","v":2517,"vw":62.743756},{"c":62.79,"h":62.82,"l":62.69,"n":63,"o":62.69,"t":"2026-10-09T14:15:00Z","v":1553,"vw":62.76619},{"c":63.04,"h":63.04,"l":62.83,"n":117,"o":62.83,"t":"2026-10-09T14:20:00Z","v":2452,"vw":62.936921},{"c":63.04,"h":63.04,"l":62.885,"n":13,"o":62.89,"t":"2026-10-09T14:25:00Z","v":397,"vw":62.938333},{"c":62.885,"h":63.08,"l":62.885,"n":35,"o":63.07,"t":"2026-10-09T14:30:00Z","v":1542,"vw":62.999792},{"c":62.89,"h":63.06,"l":62.82,"n":158,"o":63.06,"t":"2026-10-09T14:35:00Z","v":7537,"vw":62.913547},{"c":63.08,"h":63.1,"l":62.965,"n":76,"o":63.02,"t":"2026-10-09T14:40:00Z","v":6060,"vw":63.058701},{"c":63.28,"h":63.38,"l":63.11,"n":31,"o":63.16,"t":"2026-10-09T14:45:00Z","v":1389,"vw":63.210359},{"c":63.43,"h":63.43,"l":63.28,"n":65,"o":63.28,"t":"2026-10-09T14:50:00Z","v":2317,"vw":63.322124},{"c":63.54,"h":63.54,"l":63.43,"n":21,"o":63.43,"t":"2026-10-09T14:55:00Z","v":521,"vw":63.481887},{"c":63.73,"h":63.78,"l":63.61,"n":66,"o":63.61,"t":"2026-10-09T15:00:00Z","v":2416,"vw":63.724652},{"c":63.675,"h":63.77,"l":63.5592,"n":61,"o":63.71,"t":"2026-10-09T15:05:00Z","v":5762,"vw":63.600423},{"c":63.74,"h":63.74,"l":63.74,"n":7,"o":63.74,"t":"2026-10-09T15:10:00Z","v":233,"vw":63.74},{"c":63.87,"h":63.9,"l":63.755,"n":52,"o":63.9,"t":"2026-10-09T15:15:00Z","v":1033,"vw":63.792143},{"c":63.78,"h":63.91,"l":63.78,"n":59,"o":63.91,"t":"2026-10-09T15:20:00Z","v":1534,"vw":63.817143},{"c":63.94,"h":63.98,"l":63.78,"n":100,"o":63.78,"t":"2026-10-09T15:25:00Z","v":3252,"vw":63.908153},{"c":63.9365,"h":63.95,"l":63.89,"n":82,"o":63.95,"t":"2026-10-09T15:35:00Z","v":1379,"vw":63.9143},{"c":63.98,"h":64.025,"l":63.85,"n":89,"o":63.87,"t":"2026-10-09T15:40:00Z","v":3917,"vw":63.958268},{"c":63.85,"h":63.88,"l":63.85,"n":67,"o":63.88,"t":"2026-10-09T15:50:00Z","v":1668,"vw":63.8725},{"c":63.71,"h":63.75,"l":63.71,"n":57,"o":63.71,"t":"2026-10-09T15:55:00Z","v":2690,"vw":63.72071},{"c":63.52,"h":63.62,"l":63.44,"n":49,"o":63.45,"t":"2026-10-09T16:00:00Z","v":2199,"vw":63.46847},{"c":63.22,"h":63.48,"l":63.22,"n":92,"o":63.435,"t":"2026-10-09T16:05:00Z","v":7657,"vw":63.392064},{"c":63.23,"h":63.23,"l":63.22,"n":7,"o":63.22,"t":"2026-10-09T16:10:00Z","v":352,"vw":63.226667},{"c":63.235,"h":63.235,"l":63.09,"n":25,"o":63.21,"t":"2026-10-09T16:15:00Z","v":1051,"vw":63.165},{"c":63.33,"h":63.33,"l":63.26,"n":23,"o":63.26,"t":"2026-10-09T16:20:00Z","v":786,"vw":63.274},{"c":63.29,"h":63.38,"l":63.1301,"n":130,"o":63.285,"t":"2026-10-09T16:25:00Z","v":7597,"vw":63.28715},{"c":63.34,"h":63.41,"l":63.26,"n":47,"o":63.26,"t":"2026-10-09T16:30:00Z","v":2077,"vw":63.348928},{"c":63.52,"h":63.52,"l":63.35,"n":56,"o":63.35,"t":"2026-10-09T16:35:00Z","v":1569,"vw":63.486816},{"c":63.44,"h":63.44,"l":63.301,"n":40,"o":63.425,"t":"2026-10-09T16:40:00Z","v":846,"vw":63.405303},{"c":63.42,"h":63.44,"l":63.42,"n":24,"o":63.44,"t":"2026-10-09T16:45:00Z","v":721,"vw":63.424484},{"c":63.35,"h":63.42,"l":63.25,"n":129,"o":63.31,"t":"2026-10-09T16:50:00Z","v":7619,"vw":63.328048},{"c":63.29,"h":63.29,"l":63.27,"n":24,"o":63.28,"t":"2026-10-09T16:55:00Z","v":711,"vw":63.28},{"c":63.395,"h":63.44,"l":63.32,"n":44,"o":63.32,"t":"2026-10-09T17:00:00Z","v":952,"vw":63.378019},{"c":63.64,"h":63.64,"l":63.44,"n":53,"o":63.44,"t":"2026-10-09T17:05:00Z","v":1709,"vw":63.517273},{"c":63.51,"h":63.56,"l":63.46,"n":42,"o":63.56,"t":"2026-10-09T17:10:00Z","v":1169,"vw":63.501839},{"c":63.945,"h":63.945,"l":63.56,"n":76,"o":63.56,"t":"2026-10-09T17:15:00Z","v":2900,"vw":63.802073},{"c":63.655,"h":64.07,"l":63.655,"n":106,"o":64.06,"t":"2026-10-09T17:20:00Z","v":4714,"vw":63.943199},{"c":63.755,"h":63.755,"l":63.755,"n":8,"o":63.755,"t":"2026-10-09T17:25:00Z","v":219,"vw":63.755},{"c":63.77,"h":63.77,"l":63.76,"n":16,"o":63.76,"t":"2026-10-09T17:30:00Z","v":638,"vw":63.762732},{"c":63.81,"h":64.01,"l":63.745,"n":103,"o":63.9,"t":"2026-10-09T17:35:00Z","v":3141,"vw":63.853055},{"c":63.845,"h":63.94,"l":63.805,"n":42,"o":63.805,"t":"2026-10-09T17:40:00Z","v":1311,"vw":63.861764},{"c":63.835,"h":63.87,"l":63.835,"n":26,"o":63.87,"t":"2026-10-09T17:45:00Z","v":391,"vw":63.8525},{"c":63.73,"h":63.74,"l":63.65,"n":105,"o":63.71,"t":"2026-10-09T17:50:00Z","v":4617,"vw":63.698905},{"c":63.77,"h":63.835,"l":63.73,"n":41,"o":63.78,"t":"2026-10-09T17:55:00Z","v":1431,"vw":63.791856},{"c":63.63,"h":63.7399,"l":63.62,"n":109,"o":63.725,"t":"2026-10-09T18:00:00Z","v":6813,"vw":63.646718},{"c":63.67,"h":63.7,"l":63.61,"n":84,"o":63.61,"t":"2026-10-09T18:05:00Z","v":2518,"vw":63.641818},{"c":63.605,"h":63.705,"l":63.58,"n":72,"o":63.705,"t":"2026-10-09T18:10:00Z","v":2969,"vw":63.633322},{"c":63.63,"h":63.69,"l":63.48,"n":112,"o":63.52,"t":"2026-10-09T18:15:00Z","v":6266,"vw":63.624433},{"c":63.76,"h":63.76,"l":63.53,"n":57,"o":63.625,"t":"2026-10-09T18:20:00Z","v":2788,"vw":63.634184},{"c":63.655,"h":63.665,"l":63.55,"n":72,"o":63.645,"t":"2026-10-09T18:25:00Z","v":3893,"vw":63.649607},{"c":63.62,"h":63.68,"l":63.6,"n":104,"o":63.6,"t":"2026-10-09T18:30:00Z","v":2671,"vw":63.632744},{"c":63.67,"h":63.695,"l":63.56,"n":102,"o":63.6,"t":"2026-10-09T18:35:00Z","v":2772,"vw":63.628748},{"c":63.685,"h":63.695,"l":63.685,"n":19,"o":63.695,"t":"2026-10-09T18:40:00Z","v":749,"vw":63.6875},{"c":63.955,"h":64,"l":63.59,"n":127,"o":63.685,"t":"2026-10-09T18:45:00Z","v":3514,"vw":63.757515},{"c":64.2341,"h":64.34,"l":64.01,"n":142,"o":64.05,"t":"2026-10-09T18:50:00Z","v":4740,"vw":64.137243},{"c":64.39,"h":64.39,"l":64.28,"n":150,"o":64.31,"t":"2026-10-09T18:55:00Z","v":4093,"vw":64.331193},{"c":64.42,"h":64.49,"l":64.38,"n":94,"o":64.4,"t":"2026-10-09T19:00:00Z","v":3641,"vw":64.44519},{"c":64.34,"h":64.395,"l":64.28,"n":73,"o":64.395,"t":"2026-10-09T19:05:00Z","v":1928,"vw":64.344189},{"c":64.23,"h":64.29,"l":64.23,"n":91,"o":64.26,"t":"2026-10-09T19:10:00Z","v":3796,"vw":64.265865},{"c":64.23,"h":64.26,"l":64.14,"n":175,"o":64.2,"t":"2026-10-09T19:15:00Z","v":4552,"vw":64.183113},{"c":64.17,"h":64.375,"l":64.16,"n":124,"o":64.24,"t":"2026-10-09T19:20:00Z","v":4653,"vw":64.245025},{"c":64.305,"h":64.305,"l":64.14,"n":150,"o":64.19,"t":"2026-10-09T19:25:00Z","v":4804,"vw":64.213964},{"c":64.31,"h":64.34,"l":64.25,"n":134,"o":64.25,"t":"2026-10-09T19:30:00Z","v":2815,"vw":64.30375},{"c":64.31,"h":64.34,"l":64.26,"n":174,"o":64.315,"t":"2026-10-09T19:35:00Z","v":4901,"vw":64.306488},{"c":64.37,"h":64.37,"l":64.28,"n":190,"o":64.3,"t":"2026-10-09T19:40:00Z","v":3897,"vw":64.33904},{"c":64.25,"h":64.325,"l":64.22,"n":190,"o":64.29,"t":"2026-10-09T19:45:00Z","v":4729,"vw":64.247967},{"c":64.14,"h":64.24,"l":64.1,"n":311,"o":64.21,"t":"2026-10-09T19:50:00Z","v":8973,"vw":64.164997},{"c":64.26,"h":64.31,"l":64.14,"n":867,"o":64.14,"t":"2026-10-09T19:55:00Z","v":31719,"vw":64.247099},{"c":64.22,"h":64.22,"l":64.22,"n":37,"o":64.22,"t":"2026-10-09T20:00:00Z","v":65525,"vw":64.22},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-12T09:00:00Z","v":100,"vw":64.2},{"c":63.21,"h":63.805,"l":62.85,"n":137,"o":62.85,"t":"2026-10-12T13:30:00Z","v":8026,"vw":63.548884},{"c":63.45,"h":63.45,"l":63.16,"n":27,"o":63.43,"t":"2026-10-12T13:35:00Z","v":1088,"vw":63.355806},{"c":63.4,"h":63.505,"l":63.38,"n":48,"o":63.4199,"t":"2026-10-12T13:40:00Z","v":2406,"vw":63.434936},{"c":63.92,"h":63.925,"l":63.595,"n":87,"o":63.72,"t":"2026-10-12T13:45:00Z","v":3329,"vw":63.797039},{"c":64,"h":64.16,"l":63.92,"n":82,"o":64.05,"t":"2026-10-12T13:50:00Z","v":2961,"vw":64.029287},{"c":63.7525,"h":63.865,"l":63.695,"n":54,"o":63.84,"t":"2026-10-12T13:55:00Z","v":2087,"vw":63.807457},{"c":63.5077,"h":64.07,"l":63.5,"n":75,"o":64,"t":"2026-10-12T14:00:00Z","v":2983,"vw":63.752098},{"c":63.55,"h":63.74,"l":63.54,"n":159,"o":63.62,"t":"2026-10-12T14:05:00Z","v":4493,"vw":63.594175},{"c":63.88,"h":63.9,"l":63.46,"n":73,"o":63.46,"t":"2026-10-12T14:10:00Z","v":3072,"vw":63.732185},{"c":63.825,"h":63.95,"l":63.68,"n":44,"o":63.95,"t":"2026-10-12T14:15:00Z","v":968,"vw":63.816499},{"c":63.76,"h":63.76,"l":63.645,"n":78,"o":63.69,"t":"2026-10-12T14:20:00Z","v":2323,"vw":63.685474},{"c":63.685,"h":63.84,"l":63.685,"n":41,"o":63.72,"t":"2026-10-12T14:25:00Z","v":2022,"vw":63.721728},{"c":63.61,"h":63.75,"l":63.58,"n":79,"o":63.75,"t":"2026-10-12T14:30:00Z","v":1638,"vw":63.636667},{"c":63.965,"h":63.965,"l":63.58,"n":89,"o":63.59,"t":"2026-10-12T14:35:00Z","v":3688,"vw":63.718827},{"c":64.11,"h":64.19,"l":63.945,"n":92,"o":63.945,"t":"2026-10-12T14:40:00Z","v":5638,"vw":64.077015},{"c":63.78,"h":64.07,"l":63.72,"n":72,"o":64.05,"t":"2026-10-12T14:45:00Z","v":4258,"vw":63.940917},{"c":63.875,"h":63.89,"l":63.875,"n":42,"o":63.89,"t":"2026-10-12T14:50:00Z","v":1166,"vw":63.887682},{"c":64.28,"h":64.4,"l":63.9,"n":158,"o":63.9,"t":"2026-10-12T14:55:00Z","v":8498,"vw":64.200077},{"c":64.25,"h":64.25,"l":64.25,"n":19,"o":64.25,"t":"2026-10-12T15:00:00Z","v":461,"vw":64.25},{"c":64.42,"h":64.49,"l":64.28,"n":74,"o":64.28,"t":"2026-10-12T15:05:00Z","v":2610,"vw":64.351714},{"c":64.06,"h":64.36,"l":64.06,"n":121,"o":64.36,"t":"2026-10-12T15:10:00Z","v":2471,"vw":64.192854},{"c":64.07,"h":64.09,"l":64.01,"n":45,"o":64.04,"t":"2026-10-12T15:15:00Z","v":1190,"vw":64.0525},{"c":64.28,"h":64.28,"l":64.15,"n":51,"o":64.15,"t":"2026-10-12T15:20:00Z","v":1922,"vw":64.188552},{"c":64,"h":64.1,"l":64,"n":66,"o":64.0301,"t":"2026-10-12T15:30:00Z","v":1173,"vw":64.04404},{"c":64.115,"h":64.12,"l":64.02,"n":46,"o":64.07,"t":"2026-10-12T15:35:00Z","v":1541,"vw":64.071515},{"c":64.185,"h":64.185,"l":64.16,"n":46,"o":64.16,"t":"2026-10-12T15:40:00Z","v":1369,"vw":64.175},{"c":64.07,"h":64.19,"l":64.07,"n":38,"o":64.19,"t":"2026-10-12T15:50:00Z","v":999,"vw":64.123333},{"c":64.18,"h":64.18,"l":64.06,"n":37,"o":64.06,"t":"2026-10-12T15:55:00Z","v":1093,"vw":64.091667},{"c":64.18,"h":64.18,"l":64.07,"n":23,"o":64.07,"t":"2026-10-12T16:00:00Z","v":656,"vw":64.146923},{"c":63.925,"h":64.14,"l":63.925,"n":142,"o":64.14,"t":"2026-10-12T16:05:00Z","v":5288,"vw":64.10638},{"c":63.8601,"h":64.01,"l":63.8601,"n":35,"o":63.98,"t":"2026-10-12T16:10:00Z","v":1546,"vw":63.95609},{"c":64.12,"h":64.145,"l":63.99,"n":104,"o":63.99,"t":"2026-10-12T16:15:00Z","v":5019,"vw":64.083783},{"c":64.03,"h":64.03,"l":63.99,"n":28,"o":63.99,"t":"2026-10-12T16:20:00Z","v":631,"vw":64.003333},{"c":63.94,"h":63.98,"l":63.94,"n":35,"o":63.98,"t":"2026-10-12T16:25:00Z","v":734,"vw":63.96},{"c":63.96,"h":63.96,"l":63.804,"n":87,"o":63.84,"t":"2026-10-12T16:30:00Z","v":2582,"vw":63.88327},{"c":63.97,"h":63.97,"l":63.97,"n":8,"o":63.97,"t":"2026-10-12T16:35:00Z","v":242,"vw":63.97},{"c":63.84,"h":63.885,"l":63.84,"n":43,"o":63.885,"t":"2026-10-12T16:40:00Z","v":996,"vw":63.861141},{"c":63.78,"h":63.86,"l":63.78,"n":17,"o":63.86,"t":"2026-10-12T16:45:00Z","v":310,"vw":63.82},{"c":63.7,"h":63.78,"l":63.7,"n":61,"o":63.78,"t":"2026-10-12T16:50:00Z","v":1244,"vw":63.739841},{"c":63.81,"h":63.81,"l":63.6801,"n":58,"o":63.6801,"t":"2026-10-12T16:55:00Z","v":1790,"vw":63.743745},{"c":63.825,"h":63.825,"l":63.75,"n":26,"o":63.75,"t":"2026-10-12T17:00:00Z","v":587,"vw":63.775},{"c":63.71,"h":63.73,"l":63.71,"n":26,"o":63.73,"t":"2026-10-12T17:05:00Z","v":632,"vw":63.715836},{"c":63.71,"h":63.76,"l":63.71,"n":44,"o":63.76,"t":"2026-10-12T17:10:00Z","v":1514,"vw":63.732},{"c":63.68,"h":63.68,"l":63.68,"n":14,"o":63.68,"t":"2026-10-12T17:15:00Z","v":283,"vw":63.68},{"c":63.745,"h":63.82,"l":63.6701,"n":73,"o":63.725,"t":"2026-10-12T17:20:00Z","v":2062,"vw":63.750538},{"c":63.71,"h":63.71,"l":63.67,"n":34,"o":63.67,"t":"2026-10-12T17:25:00Z","v":847,"vw":63.693333},{"c":63.77,"h":63.77,"l":63.7,"n":62,"o":63.7,"t":"2026-10-12T17:30:00Z","v":1300,"vw":63.745714},{"c":63.705,"h":63.71,"l":63.69,"n":38,"o":63.71,"t":"2026-10-12T17:35:00Z","v":2037,"vw":63.704593},{"c":63.74,"h":63.75,"l":63.71,"n":32,"o":63.75,"t":"2026-10-12T17:40:00Z","v":639,"vw":63.734667},{"c":63.84,"h":63.84,"l":63.76,"n":67,"o":63.76,"t":"2026-10-12T17:45:00Z","v":1566,"vw":63.791429},{"c":63.77,"h":63.84,"l":63.77,"n":20,"o":63.84,"t":"2026-10-12T17:50:00Z","v":386,"vw":63.805},{"c":63.845,"h":63.845,"l":63.78,"n":11,"o":63.78,"t":"2026-10-12T17:55:00Z","v":284,"vw":63.8125},{"c":63.76,"h":63.845,"l":63.76,"n":36,"o":63.845,"t":"2026-10-12T18:00:00Z","v":841,"vw":63.814167},{"c":63.69,"h":63.79,"l":63.66,"n":83,"o":63.78,"t":"2026-10-12T18:05:00Z","v":1931,"vw":63.754286},{"c":63.57,"h":63.66,"l":63.57,"n":77,"o":63.66,"t":"2026-10-12T18:10:00Z","v":3012,"vw":63.623502},{"c":63.58,"h":63.67,"l":63.58,"n":77,"o":63.605,"t":"2026-10-12T18:15:00Z","v":2405,"vw":63.642727},{"c":63.45,"h":63.6,"l":63.45,"n":62,"o":63.6,"t":"2026-10-12T18:20:00Z","v":1238,"vw":63.527931},{"c":63.44,"h":63.45,"l":63.44,"n":22,"o":63.45,"t":"2026-10-12T18:25:00Z","v":663,"vw":63.445},{"c":63.405,"h":63.49,"l":63.405,"n":59,"o":63.45,"t":"2026-10-12T18:30:00Z","v":1660,"vw":63.461429},{"c":63.44,"h":63.48,"l":63.38,"n":107,"o":63.44,"t":"2026-10-12T18:35:00Z","v":2692,"vw":63.441218},{"c":63.51,"h":63.51,"l":63.425,"n":101,"o":63.425,"t":"2026-10-12T18:40:00Z","v":3361,"vw":63.451666},{"c":63.49,"h":63.54,"l":63.49,"n":76,"o":63.505,"t":"2026-10-12T18:45:00Z","v":2129,"vw":63.522215},{"c":63.2801,"h":63.4,"l":63.28,"n":46,"o":63.4,"t":"2026-10-12T18:50:00Z","v":1354,"vw":63.297471},{"c":63.37,"h":63.37,"l":63.24,"n":101,"o":63.24,"t":"2026-10-12T18:55:00Z","v":1530,"vw":63.326102},{"c":63.31,"h":63.365,"l":63.29,"n":95,"o":63.365,"t":"2026-10-12T19:00:00Z","v":2281,"vw":63.314997},{"c":63.27,"h":63.29,"l":63.22,"n":120,"o":63.26,"t":"2026-10-12T19:05:00Z","v":2806,"vw":63.264902},{"c":63.265,"h":63.28,"l":63.265,"n":82,"o":63.28,"t":"2026-10-12T19:10:00Z","v":1228,"vw":63.275},{"c":63.25,"h":63.27,"l":63.25,"n":44,"o":63.27,"t":"2026-10-12T19:15:00Z","v":568,"vw":63.256711},{"c":63.29,"h":63.3,"l":63.28,"n":116,"o":63.3,"t":"2026-10-12T19:20:00Z","v":2175,"vw":63.293333},{"c":63.355,"h":63.38,"l":63.32,"n":108,"o":63.32,"t":"2026-10-12T19:25:00Z","v":3178,"vw":63.33425},{"c":63.3,"h":63.3,"l":63.27,"n":130,"o":63.27,"t":"2026-10-12T19:30:00Z","v":2240,"vw":63.288051},{"c":63.39,"h":63.44,"l":63.32,"n":148,"o":63.32,"t":"2026-10-12T19:35:00Z","v":3053,"vw":63.385192},{"c":63.39,"h":63.39,"l":63.38,"n":48,"o":63.39,"t":"2026-10-12T19:40:00Z","v":1832,"vw":63.389167},{"c":63.36,"h":63.58,"l":63.34,"n":270,"o":63.4,"t":"2026-10-12T19:45:00Z","v":9640,"vw":63.411695},{"c":63.32,"h":63.41,"l":63.19,"n":289,"o":63.35,"t":"2026-10-12T19:50:00Z","v":8559,"vw":63.302385},{"c":63.33,"h":63.3999,"l":63.22,"n":930,"o":63.35,"t":"2026-10-12T19:55:00Z","v":33141,"vw":63.311298},{"c":63.29,"h":63.29,"l":63.29,"n":35,"o":63.29,"t":"2026-10-12T20:00:00Z","v":75059,"vw":63.29},{"c":63.12,"h":63.12,"l":63.12,"n":2,"o":63.12,"t":"2026-10-13T08:00:00Z","v":118,"vw":63.12},{"c":63.03,"h":63.03,"l":62.785,"n":76,"o":63.01,"t":"2026-10-13T13:30:00Z","v":4734,"vw":62.950151},{"c":62.775,"h":62.91,"l":62.775,"n":47,"o":62.91,"t":"2026-10-13T13:35:00Z","v":1276,"vw":62.8675},{"c":62.94,"h":63.29,"l":62.94,"n":77,"o":63.12,"t":"2026-10-13T13:40:00Z","v":3459,"vw":63.146209},{"c":62.67,"h":62.83,"l":62.67,"n":53,"o":62.77,"t":"2026-10-13T13:45:00Z","v":1438,"vw":62.7575},{"c":62.1803,"h":62.3462,"l":62.15,"n":51,"o":62.31,"t":"2026-10-13T13:50:00Z","v":2065,"vw":62.260165},{"c":62.158,"h":62.37,"l":62.11,"n":72,"o":62.255,"t":"2026-10-13T13:55:00Z","v":3865,"vw":62.222563},{"c":62.215,"h":62.23,"l":62.08,"n":87,"o":62.155,"t":"2026-10-13T14:00:00Z","v":2167,"vw":62.1675},{"c":62.4212,"h":62.43,"l":62.0201,"n":93,"o":62.15,"t":"2026-10-13T14:05:00Z","v":5285,"vw":62.257668},{"c":62.39,"h":62.44,"l":62.29,"n":82,"o":62.32,"t":"2026-10-13T14:10:00Z","v":2446,"vw":62.333912},{"c":62.435,"h":62.435,"l":62.37,"n":50,"o":62.37,"t":"2026-10-13T14:15:00Z","v":1515,"vw":62.419413},{"c":62.19,"h":62.28,"l":62.01,"n":28,"o":62.28,"t":"2026-10-13T14:20:00Z","v":402,"vw":62.16},{"c":62.01,"h":62.3,"l":62,"n":81,"o":62.165,"t":"2026-10-13T14:25:00Z","v":3945,"vw":62.137845},{"c":61.9,"h":62.22,"l":61.8,"n":268,"o":62.0441,"t":"2026-10-13T14:30:00Z","v":16217,"vw":61.947012},{"c":62.02,"h":62.09,"l":61.71,"n":148,"o":61.71,"t":"2026-10-13T14:35:00Z","v":5061,"vw":61.977353},{"c":61.77,"h":62.04,"l":61.77,"n":64,"o":62.04,"t":"2026-10-13T14:40:00Z","v":1072,"vw":61.913},{"c":61.75,"h":61.8,"l":61.66,"n":90,"o":61.8,"t":"2026-10-13T14:45:00Z","v":3502,"vw":61.736046},{"c":61.6725,"h":61.755,"l":61.66,"n":130,"o":61.755,"t":"2026-10-13T14:50:00Z","v":2576,"vw":61.688972},{"c":61.68,"h":61.72,"l":61.67,"n":74,"o":61.67,"t":"2026-10-13T14:55:00Z","v":1299,"vw":61.681538},{"c":61.89,"h":61.9258,"l":61.63,"n":101,"o":61.65,"t":"2026-10-13T15:00:00Z","v":2633,"vw":61.731725},{"c":61.825,"h":61.92,"l":61.76,"n":129,"o":61.8514,"t":"2026-10-13T15:05:00Z","v":2560,"vw":61.847772},{"c":61.91,"h":61.91,"l":61.805,"n":60,"o":61.805,"t":"2026-10-13T15:10:00Z","v":974,"vw":61.860588},{"c":61.78,"h":61.95,"l":61.78,"n":68,"o":61.8,"t":"2026-10-13T15:15:00Z","v":1256,"vw":61.86},{"c":61.52,"h":61.88,"l":61.44,"n":310,"o":61.88,"t":"2026-10-13T15:20:00Z","v":19534,"vw":61.624138},{"c":61.34,"h":61.47,"l":61.34,"n":139,"o":61.43,"t":"2026-10-13T15:25:00Z","v":3735,"vw":61.40142},{"c":61.22,"h":61.38,"l":61.215,"n":212,"o":61.3,"t":"2026-10-13T15:30:00Z","v":16422,"vw":61.344482},{"c":61.26,"h":61.26,"l":61.15,"n":81,"o":61.23,"t":"2026-10-13T15:35:00Z","v":1276,"vw":61.212167},{"c":61.34,"h":61.34,"l":61.13,"n":37,"o":61.13,"t":"2026-10-13T15:40:00Z","v":550,"vw":61.235},{"c":61.32,"h":61.34,"l":61.17,"n":183,"o":61.23,"t":"2026-10-13T15:45:00Z","v":3271,"vw":61.260833},{"c":61.78,"h":61.78,"l":61.445,"n":74,"o":61.445,"t":"2026-10-13T15:50:00Z","v":1796,"vw":61.545},{"c":61.97,"h":62.23,"l":61.935,"n":279,"o":61.935,"t":"2026-10-13T16:00:00Z","v":15703,"vw":62.038418},{"c":62.35,"h":62.35,"l":62.07,"n":59,"o":62.07,"t":"2026-10-13T16:05:00Z","v":2474,"vw":62.134974},{"c":62.24,"h":62.24,"l":62.24,"n":16,"o":62.24,"t":"2026-10-13T16:10:00Z","v":1454,"vw":62.24},{"c":62.245,"h":62.245,"l":62.24,"n":38,"o":62.24,"t":"2026-10-13T16:15:00Z","v":1089,"vw":62.244048},{"c":62.175,"h":62.29,"l":62.08,"n":135,"o":62.265,"t":"2026-10-13T16:20:00Z","v":5573,"vw":62.20037},{"c":62.145,"h":62.15,"l":62.05,"n":39,"o":62.15,"t":"2026-10-13T16:25:00Z","v":1077,"vw":62.129},{"c":62.285,"h":62.34,"l":62.145,"n":131,"o":62.145,"t":"2026-10-13T16:30:00Z","v":3488,"vw":62.299294},{"c":62.57,"h":62.5701,"l":62.03,"n":143,"o":62.18,"t":"2026-10-13T16:35:00Z","v":5615,"vw":62.210023},{"c":62.52,"h":62.56,"l":62.52,"n":18,"o":62.56,"t":"2026-10-13T16:40:00Z","v":838,"vw":62.526098},{"c":62.5,"h":62.525,"l":62.485,"n":44,"o":62.525,"t":"2026-10-13T16:45:00Z","v":773,"vw":62.502217},{"c":62.41,"h":62.45,"l":62.375,"n":70,"o":62.45,"t":"2026-10-13T16:50:00Z","v":1783,"vw":62.416875},{"c":62.345,"h":62.415,"l":62.25,"n":99,"o":62.415,"t":"2026-10-13T16:55:00Z","v":5175,"vw":62.325546},{"c":62.31,"h":62.35,"l":62.26,"n":63,"o":62.31,"t":"2026-10-13T17:00:00Z","v":4866,"vw":62.305958},{"c":62.345,"h":62.345,"l":62.2501,"n":35,"o":62.34,"t":"2026-10-13T17:05:00Z","v":1148,"vw":62.320758},{"c":62.6,"h":62.6,"l":62.34,"n":120,"o":62.34,"t":"2026-10-13T17:10:00Z","v":2474,"vw":62.443651},{"c":62.6,"h":62.6999,"l":62.535,"n":49,"o":62.54,"t":"2026-10-13T17:15:00Z","v":1574,"vw":62.580344},{"c":62.5,"h":62.7,"l":62.5,"n":117,"o":62.6,"t":"2026-10-13T17:20:00Z","v":4729,"vw":62.585677},{"c":62.41,"h":62.49,"l":62.41,"n":50,"o":62.49,"t":"2026-10-13T17:25:00Z","v":1200,"vw":62.464222},{"c":62.49,"h":62.57,"l":62.41,"n":55,"o":62.41,"t":"2026-10-13T17:30:00Z","v":1726,"vw":62.459091},{"c":62.505,"h":62.57,"l":62.45,"n":74,"o":62.45,"t":"2026-10-13T17:35:00Z","v":1133,"vw":62.49375},{"c":62.53,"h":62.53,"l":62.53,"n":5,"o":62.53,"t":"2026-10-13T17:40:00Z","v":187,"vw":62.53},{"c":62.36,"h":62.51,"l":62.19,"n":243,"o":62.47,"t":"2026-10-13T17:45:00Z","v":12663,"vw":62.362232},{"c":62.265,"h":62.315,"l":62.2186,"n":49,"o":62.2186,"t":"2026-10-13T17:50:00Z","v":1640,"vw":62.26529},{"c":62.31,"h":62.37,"l":62.27,"n":143,"o":62.27,"t":"2026-10-13T17:55:00Z","v":16096,"vw":62.290128},{"c":62.31,"h":62.31,"l":62.23,"n":109,"o":62.31,"t":"2026-10-13T18:00:00Z","v":1806,"vw":62.26625},{"c":62.6,"h":62.61,"l":62.34,"n":131,"o":62.35,"t":"2026-10-13T18:05:00Z","v":3560,"vw":62.530833},{"c":62.675,"h":62.69,"l":62.62,"n":46,"o":62.66,"t":"2026-10-13T18:10:00Z","v":1622,"vw":62.666273},{"c":62.63,"h":62.675,"l":62.6,"n":86,"o":62.65,"t":"2026-10-13T18:15:00Z","v":5277,"vw":62.64314},{"c":62.5101,"h":62.7297,"l":62.5101,"n":49,"o":62.53,"t":"2026-10-13T18:20:00Z","v":1555,"vw":62.661939},{"c":62.56,"h":62.625,"l":62.56,"n":117,"o":62.625,"t":"2026-10-13T18:25:00Z","v":2186,"vw":62.603384},{"c":62.67,"h":62.88,"l":62.59,"n":253,"o":62.59,"t":"2026-10-13T18:35:00Z","v":20728,"vw":62.616948},{"c":62.64,"h":62.7885,"l":62.64,"n":111,"o":62.7885,"t":"2026-10-13T18:40:00Z","v":3448,"vw":62.747792},{"c":62.59,"h":62.724,"l":62.515,"n":195,"o":62.69,"t":"2026-10-13T18:45:00Z","v":3923,"vw":62.584154},{"c":62.78,"h":62.78,"l":62.655,"n":33,"o":62.655,"t":"2026-10-13T18:50:00Z","v":754,"vw":62.715},{"c":62.85,"h":62.89,"l":62.72,"n":135,"o":62.72,"t":"2026-10-13T18:55:00Z","v":4816,"vw":62.81548},{"c":62.89,"h":62.89,"l":62.82,"n":157,"o":62.825,"t":"2026-10-13T19:05:00Z","v":4843,"vw":62.848247},{"c":62.8725,"h":62.89,"l":62.84,"n":99,"o":62.89,"t":"2026-10-13T19:10:00Z","v":2794,"vw":62.860795},{"c":62.74,"h":62.96,"l":62.7,"n":312,"o":62.79,"t":"2026-10-13T19:15:00Z","v":17774,"vw":62.817249},{"c":62.93,"h":62.93,"l":62.66,"n":253,"o":62.72,"t":"2026-10-13T19:20:00Z","v":6615,"vw":62.779627},{"c":62.84,"h":63,"l":62.78,"n":154,"o":63,"t":"2026-10-13T19:25:00Z","v":3812,"vw":62.901394},{"c":62.78,"h":62.87,"l":62.74,"n":119,"o":62.74,"t":"2026-10-13T19:30:00Z","v":2178,"vw":62.795},{"c":63.085,"h":63.085,"l":62.78,"n":242,"o":62.78,"t":"2026-10-13T19:35:00Z","v":47017,"vw":62.898693},{"c":62.86,"h":63.03,"l":62.78,"n":223,"o":63.01,"t":"2026-10-13T19:40:00Z","v":6329,"vw":62.874756},{"c":62.8075,"h":62.86,"l":62.8075,"n":165,"o":62.86,"t":"2026-10-13T19:45:00Z","v":3911,"vw":62.8225},{"c":62.89,"h":62.98,"l":62.72,"n":339,"o":62.82,"t":"2026-10-13T19:50:00Z","v":9352,"vw":62.811673},{"c":63.06,"h":63.16,"l":62.97,"n":923,"o":62.97,"t":"2026-10-13T19:55:00Z","v":30620,"vw":63.076301},{"c":63.11,"h":63.11,"l":63.11,"n":40,"o":63.11,"t":"2026-10-13T20:00:00Z","v":47664,"vw":63.11},{"c":62.98,"h":62.99,"l":61.33,"n":96,"o":61.58,"t":"2026-10-14T13:30:00Z","v":11013,"vw":62.033656},{"c":62.33,"h":62.51,"l":62.25,"n":59,"o":62.25,"t":"2026-10-14T13:35:00Z","v":2499,"vw":62.360305},{"c":62.72,"h":62.89,"l":62.31,"n":48,"o":62.31,"t":"2026-10-14T13:40:00Z","v":1366,"vw":62.675},{"c":62.68,"h":63.355,"l":62.64,"n":218,"o":62.71,"t":"2026-10-14T13:45:00Z","v":9910,"vw":62.95048},{"c":63.6651,"h":63.6651,"l":62.9,"n":147,"o":63.14,"t":"2026-10-14T13:50:00Z","v":8272,"vw":63.343888},{"c":63.255,"h":63.68,"l":63.255,"n":81,"o":63.46,"t":"2026-10-14T13:55:00Z","v":2271,"vw":63.492294},{"c":63.32,"h":63.61,"l":63.255,"n":101,"o":63.26,"t":"2026-10-14T14:00:00Z","v":6024,"vw":63.423104},{"c":63.47,"h":63.69,"l":63.32,"n":135,"o":63.62,"t":"2026-10-14T14:05:00Z","v":3770,"vw":63.52468},{"c":63.335,"h":63.49,"l":63.335,"n":61,"o":63.34,"t":"2026-10-14T14:10:00Z","v":1684,"vw":63.396875},{"c":63.65,"h":63.65,"l":63.315,"n":117,"o":63.315,"t":"2026-10-14T14:15:00Z","v":3558,"vw":63.481534},{"c":63.24,"h":63.73,"l":63.15,"n":132,"o":63.73,"t":"2026-10-14T14:20:00Z","v":3564,"vw":63.491791},{"c":62.85,"h":63.16,"l":62.765,"n":161,"o":63.16,"t":"2026-10-14T14:25:00Z","v":11234,"vw":62.803929},{"c":63.2,"h":63.53,"l":62.855,"n":192,"o":62.855,"t":"2026-10-14T14:30:00Z","v":20733,"vw":63.144376},{"c":63.1,"h":63.455,"l":63.05,"n":262,"o":63.175,"t":"2026-10-14T14:35:00Z","v":7540,"vw":63.259347},{"c":63.425,"h":63.45,"l":63.095,"n":286,"o":63.13,"t":"2026-10-14T14:40:00Z","v":13278,"vw":63.328308},{"c":63.49,"h":63.57,"l":63.05,"n":113,"o":63.4301,"t":"2026-10-14T14:45:00Z","v":4610,"vw":63.391288},{"c":63.04,"h":63.34,"l":63.04,"n":92,"o":63.33,"t":"2026-10-14T14:50:00Z","v":3826,"vw":63.187202},{"c":63.09,"h":63.09,"l":63.07,"n":65,"o":63.07,"t":"2026-10-14T14:55:00Z","v":2503,"vw":63.074283},{"c":63.02,"h":63.23,"l":63,"n":115,"o":63.055,"t":"2026-10-14T15:00:00Z","v":8954,"vw":63.119966},{"c":62.81,"h":62.93,"l":62.81,"n":61,"o":62.93,"t":"2026-10-14T15:05:00Z","v":1681,"vw":62.862688},{"c":63.05,"h":63.06,"l":62.695,"n":118,"o":62.81,"t":"2026-10-14T15:10:00Z","v":5299,"vw":62.924263},{"c":63.06,"h":63.18,"l":62.94,"n":57,"o":62.94,"t":"2026-10-14T15:15:00Z","v":1931,"vw":63.07},{"c":62.93,"h":62.95,"l":62.895,"n":59,"o":62.925,"t":"2026-10-14T15:20:00Z","v":1796,"vw":62.927475},{"c":62.84,"h":62.92,"l":62.84,"n":50,"o":62.92,"t":"2026-10-14T15:25:00Z","v":1276,"vw":62.904},{"c":62.87,"h":63,"l":62.87,"n":75,"o":62.87,"t":"2026-10-14T15:30:00Z","v":2096,"vw":62.913334},{"c":62.68,"h":62.825,"l":62.68,"n":151,"o":62.82,"t":"2026-10-14T15:35:00Z","v":4682,"vw":62.786368},{"c":62.47,"h":62.68,"l":62.47,"n":101,"o":62.68,"t":"2026-10-14T15:40:00Z","v":2939,"vw":62.577567},{"c":62.58,"h":62.58,"l":62.43,"n":91,"o":62.43,"t":"2026-10-14T15:45:00Z","v":2443,"vw":62.502692},{"c":62.63,"h":62.63,"l":62.49,"n":55,"o":62.49,"t":"2026-10-14T15:50:00Z","v":1331,"vw":62.567857},{"c":62.595,"h":62.595,"l":62.38,"n":84,"o":62.4145,"t":"2026-10-14T15:55:00Z","v":1995,"vw":62.459441},{"c":62.66,"h":62.715,"l":62.58,"n":134,"o":62.67,"t":"2026-10-14T16:00:00Z","v":3432,"vw":62.645916},{"c":62.795,"h":62.795,"l":62.64,"n":50,"o":62.64,"t":"2026-10-14T16:05:00Z","v":1626,"vw":62.768125},{"c":62.46,"h":62.62,"l":62.46,"n":71,"o":62.62,"t":"2026-10-14T16:10:00Z","v":2053,"vw":62.55},{"c":62.375,"h":62.48,"l":62.33,"n":183,"o":62.36,"t":"2026-10-14T16:15:00Z","v":11011,"vw":62.394682},{"c":62.3899,"h":62.395,"l":62.3899,"n":38,"o":62.395,"t":"2026-10-14T16:20:00Z","v":4008,"vw":62.392161},{"c":62.33,"h":62.44,"l":62.33,"n":346,"o":62.335,"t":"2026-10-14T16:25:00Z","v":24837,"vw":62.355582},{"c":62.25,"h":62.36,"l":62.25,"n":124,"o":62.36,"t":"2026-10-14T16:30:00Z","v":2274,"vw":62.317097},{"c":62.44,"h":62.44,"l":62.33,"n":80,"o":62.33,"t":"2026-10-14T16:35:00Z","v":2018,"vw":62.3465},{"c":62.405,"h":62.405,"l":62.405,"n":14,"o":62.405,"t":"2026-10-14T16:40:00Z","v":327,"vw":62.405},{"c":62.38,"h":62.42,"l":62.35,"n":52,"o":62.355,"t":"2026-10-14T16:45:00Z","v":1384,"vw":62.377653},{"c":62.37,"h":62.37,"l":62.36,"n":38,"o":62.37,"t":"2026-10-14T16:50:00Z","v":1009,"vw":62.3675},{"c":62.61,"h":62.61,"l":62.365,"n":62,"o":62.365,"t":"2026-10-14T16:55:00Z","v":1729,"vw":62.461491},{"c":62.32,"h":62.605,"l":62.32,"n":140,"o":62.59,"t":"2026-10-14T17:00:00Z","v":2934,"vw":62.504854},{"c":62.35,"h":62.35,"l":62.31,"n":50,"o":62.315,"t":"2026-10-14T17:05:00Z","v":2133,"vw":62.330994},{"c":62.22,"h":62.29,"l":62.2,"n":49,"o":62.29,"t":"2026-10-14T17:10:00Z","v":1455,"vw":62.236875},{"c":62.22,"h":62.23,"l":62.22,"n":47,"o":62.225,"t":"2026-10-14T17:15:00Z","v":1851,"vw":62.228654},{"c":62.045,"h":62.235,"l":61.97,"n":117,"o":62.22,"t":"2026-10-14T17:20:00Z","v":2319,"vw":62.095845},{"c":61.801,"h":62.045,"l":61.801,"n":72,"o":62.045,"t":"2026-10-14T17:25:00Z","v":3201,"vw":61.850388},{"c":61.85,"h":61.88,"l":61.78,"n":138,"o":61.875,"t":"2026-10-14T17:30:00Z","v":4268,"vw":61.841226},{"c":61.735,"h":61.86,"l":61.725,"n":137,"o":61.86,"t":"2026-10-14T17:35:00Z","v":2712,"vw":61.789504},{"c":61.735,"h":61.785,"l":61.63,"n":100,"o":61.7351,"t":"2026-10-14T17:40:00Z","v":4038,"vw":61.717276},{"c":61.6,"h":61.815,"l":61.6,"n":128,"o":61.735,"t":"2026-10-14T17:45:00Z","v":2455,"vw":61.671},{"c":61.35,"h":61.61,"l":61.35,"n":178,"o":61.57,"t":"2026-10-14T17:50:00Z","v":5499,"vw":61.455208},{"c":61.25,"h":61.39,"l":61.23,"n":323,"o":61.39,"t":"2026-10-14T17:55:00Z","v":19293,"vw":61.25208},{"c":61.25,"h":61.25,"l":61.14,"n":296,"o":61.25,"t":"2026-10-14T18:00:00Z","v":12723,"vw":61.228671},{"c":60.91,"h":61.11,"l":60.91,"n":93,"o":61.11,"t":"2026-10-14T18:05:00Z","v":2661,"vw":61.035499},{"c":61.46,"h":61.475,"l":60.92,"n":164,"o":60.92,"t":"2026-10-14T18:10:00Z","v":6844,"vw":61.251937},{"c":61.42,"h":61.512,"l":61.36,"n":50,"o":61.45,"t":"2026-10-14T18:15:00Z","v":1613,"vw":61.448003},{"c":61.32,"h":61.4,"l":61.32,"n":113,"o":61.34,"t":"2026-10-14T18:20:00Z","v":3250,"vw":61.353125},{"c":61.365,"h":61.43,"l":61.305,"n":116,"o":61.305,"t":"2026-10-14T18:25:00Z","v":6895,"vw":61.383013},{"c":61.33,"h":61.4,"l":61.33,"n":93,"o":61.4,"t":"2026-10-14T18:30:00Z","v":2663,"vw":61.36},{"c":61.4,"h":61.4,"l":61.3,"n":99,"o":61.32,"t":"2026-10-14T18:35:00Z","v":4284,"vw":61.342724},{"c":61.435,"h":61.5,"l":61.41,"n":104,"o":61.41,"t":"2026-10-14T18:40:00Z","v":7517,"vw":61.417911},{"c":61.505,"h":61.54,"l":61.41,"n":134,"o":61.435,"t":"2026-10-14T18:45:00Z","v":4983,"vw":61.447579},{"c":61.455,"h":61.59,"l":61.4,"n":235,"o":61.505,"t":"2026-10-14T18:50:00Z","v":9824,"vw":61.474485},{"c":61.45,"h":61.54,"l":61.44,"n":116,"o":61.46,"t":"2026-10-14T18:55:00Z","v":4326,"vw":61.465528},{"c":61.3,"h":61.42,"l":61.3,"n":95,"o":61.42,"t":"2026-10-14T19:00:00Z","v":1974,"vw":61.364},{"c":61.48,"h":61.48,"l":61.28,"n":116,"o":61.28,"t":"2026-10-14T19:05:00Z","v":7967,"vw":61.360362},{"c":61.67,"h":61.675,"l":61.58,"n":80,"o":61.63,"t":"2026-10-14T19:10:00Z","v":2007,"vw":61.652222},{"c":61.77,"h":61.77,"l":61.655,"n":117,"o":61.66,"t":"2026-10-14T19:15:00Z","v":3364,"vw":61.74375},{"c":61.97,"h":61.97,"l":61.76,"n":229,"o":61.795,"t":"2026-10-14T19:20:00Z","v":8346,"vw":61.82098},{"c":61.7701,"h":61.86,"l":61.7701,"n":73,"o":61.86,"t":"2026-10-14T19:25:00Z","v":2041,"vw":61.797995},{"c":61.93,"h":61.98,"l":61.81,"n":257,"o":61.83,"t":"2026-10-14T19:30:00Z","v":6313,"vw":61.86666},{"c":61.845,"h":61.88,"l":61.81,"n":177,"o":61.87,"t":"2026-10-14T19:35:00Z","v":3548,"vw":61.850394},{"c":61.945,"h":62.02,"l":61.845,"n":204,"o":61.88,"t":"2026-10-14T19:40:00Z","v":4413,"vw":61.917673},{"c":61.915,"h":61.92,"l":61.78,"n":339,"o":61.87,"t":"2026-10-14T19:45:00Z","v":11068,"vw":61.853851},{"c":61.8,"h":61.89,"l":61.62,"n":554,"o":61.85,"t":"2026-10-14T19:50:00Z","v":21509,"vw":61.770346},{"c":62,"h":62.04,"l":61.755,"n":1180,"o":61.755,"t":"2026-10-14T19:55:00Z","v":54303,"vw":61.892181},{"c":62.04,"h":62.04,"l":62.04,"n":53,"o":62.04,"t":"2026-10-14T20:00:00Z","v":193503,"vw":62.04},{"c":61.5,"h":61.5,"l":61.5,"n":16,"o":61.5,"t":"2026-10-14T21:40:00Z","v":266,"vw":61.5},{"c":61.59,"h":61.59,"l":61.5,"n":3,"o":61.5,"t":"2026-10-14T21:50:00Z","v":448,"vw":61.524911},{"c":62.0497,"h":62.0497,"l":61.84,"n":7,"o":61.84,"t":"2026-10-15T08:00:00Z","v":984,"vw":61.925631},{"c":60.74,"h":61.715,"l":60.26,"n":141,"o":61.5,"t":"2026-10-15T13:30:00Z","v":9234,"vw":61.115142},{"c":60.32,"h":60.885,"l":60.32,"n":62,"o":60.885,"t":"2026-10-15T13:35:00Z","v":2770,"vw":60.681875},{"c":60.05,"h":60.96,"l":60.0045,"n":123,"o":60.96,"t":"2026-10-15T13:40:00Z","v":4237,"vw":60.30517},{"c":59.515,"h":60.015,"l":58.68,"n":408,"o":60.015,"t":"2026-10-15T13:45:00Z","v":23423,"vw":59.500771},{"c":59.5,"h":59.575,"l":59.31,"n":156,"o":59.46,"t":"2026-10-15T13:50:00Z","v":11469,"vw":59.486445},{"c":59.385,"h":59.65,"l":59.17,"n":156,"o":59.425,"t":"2026-10-15T13:55:00Z","v":3293,"vw":59.411288},{"c":59.8,"h":60.06,"l":59.41,"n":474,"o":59.41,"t":"2026-10-15T14:00:00Z","v":26222,"vw":59.665092},{"c":60.16,"h":60.16,"l":59.86,"n":356,"o":59.95,"t":"2026-10-15T14:05:00Z","v":10659,"vw":60.041459},{"c":60.305,"h":60.5002,"l":60.03,"n":256,"o":60.175,"t":"2026-10-15T14:10:00Z","v":11012,"vw":60.275497},{"c":60.2,"h":60.2,"l":59.96,"n":176,"o":60.1,"t":"2026-10-15T14:15:00Z","v":11269,"vw":60.029586},{"c":60.32,"h":60.32,"l":60.15,"n":120,"o":60.28,"t":"2026-10-15T14:20:00Z","v":2122,"vw":60.212258},{"c":60.03,"h":60.19,"l":59.965,"n":130,"o":60.015,"t":"2026-10-15T14:25:00Z","v":8358,"vw":60.071718},{"c":60.2,"h":60.29,"l":59.965,"n":84,"o":59.965,"t":"2026-10-15T14:30:00Z","v":6154,"vw":60.209273},{"c":60.32,"h":60.56,"l":60.25,"n":300,"o":60.27,"t":"2026-10-15T14:35:00Z","v":28106,"vw":60.429386},{"c":60.54,"h":60.87,"l":60.37,"n":238,"o":60.37,"t":"2026-10-15T14:40:00Z","v":18727,"vw":60.46393},{"c":60.4701,"h":60.59,"l":60.4701,"n":85,"o":60.59,"t":"2026-10-15T14:45:00Z","v":4546,"vw":60.504436},{"c":60.51,"h":60.51,"l":60.37,"n":172,"o":60.47,"t":"2026-10-15T14:50:00Z","v":6380,"vw":60.415252},{"c":60.545,"h":60.7,"l":60.44,"n":123,"o":60.505,"t":"2026-10-15T14:55:00Z","v":5151,"vw":60.557394},{"c":60.555,"h":60.555,"l":60.44,"n":129,"o":60.545,"t":"2026-10-15T15:00:00Z","v":3966,"vw":60.489564},{"c":61.155,"h":61.2,"l":60.5,"n":369,"o":60.54,"t":"2026-10-15T15:05:00Z","v":56087,"vw":60.629604},{"c":61.1,"h":61.145,"l":61.1,"n":69,"o":61.145,"t":"2026-10-15T15:10:00Z","v":1733,"vw":61.121692},{"c":61.33,"h":61.355,"l":61.095,"n":144,"o":61.095,"t":"2026-10-15T15:15:00Z","v":41525,"vw":61.219721},{"c":61.25,"h":61.435,"l":61.25,"n":72,"o":61.415,"t":"2026-10-15T15:20:00Z","v":2029,"vw":61.373304},{"c":61.1,"h":61.14,"l":61.1,"n":44,"o":61.14,"t":"2026-10-15T15:25:00Z","v":1195,"vw":61.11625},{"c":61.09,"h":61.1,"l":61.01,"n":85,"o":61.1,"t":"2026-10-15T15:30:00Z","v":1929,"vw":61.039166},{"c":61.07,"h":61.07,"l":61.07,"n":14,"o":61.07,"t":"2026-10-15T15:35:00Z","v":463,"vw":61.07},{"c":61.025,"h":61.14,"l":61.025,"n":61,"o":61.05,"t":"2026-10-15T15:40:00Z","v":881,"vw":61.053333},{"c":60.79,"h":60.94,"l":60.715,"n":175,"o":60.91,"t":"2026-10-15T15:45:00Z","v":5241,"vw":60.832623},{"c":60.87,"h":60.87,"l":60.72,"n":71,"o":60.72,"t":"2026-10-15T15:50:00Z","v":1882,"vw":60.788333},{"c":61.2,"h":61.2,"l":60.85,"n":54,"o":60.85,"t":"2026-10-15T15:55:00Z","v":1366,"vw":61.053125},{"c":60.84,"h":61.02,"l":60.76,"n":97,"o":61.02,"t":"2026-10-15T16:00:00Z","v":2843,"vw":60.856106},{"c":60.26,"h":60.74,"l":60.26,"n":259,"o":60.71,"t":"2026-10-15T16:05:00Z","v":18705,"vw":60.454904},{"c":60.48,"h":60.48,"l":60.32,"n":161,"o":60.425,"t":"2026-10-15T16:10:00Z","v":6815,"vw":60.39021},{"c":60.585,"h":60.71,"l":60.42,"n":134,"o":60.5,"t":"2026-10-15T16:15:00Z","v":14143,"vw":60.463302},{"c":60.66,"h":60.66,"l":60.49,"n":79,"o":60.59,"t":"2026-10-15T16:20:00Z","v":1859,"vw":60.570106},{"c":60.56,"h":60.63,"l":60.555,"n":62,"o":60.63,"t":"2026-10-15T16:25:00Z","v":1962,"vw":60.576754},{"c":60.705,"h":60.705,"l":60.4501,"n":121,"o":60.66,"t":"2026-10-15T16:30:00Z","v":6529,"vw":60.57303},{"c":60.65,"h":60.92,"l":60.65,"n":127,"o":60.89,"t":"2026-10-15T16:35:00Z","v":3433,"vw":60.74635},{"c":60.665,"h":60.73,"l":60.57,"n":100,"o":60.73,"t":"2026-10-15T16:40:00Z","v":2116,"vw":60.639056},{"c":60.525,"h":60.93,"l":60.47,"n":148,"o":60.75,"t":"2026-10-15T16:45:00Z","v":5827,"vw":60.584385},{"c":60.25,"h":60.47,"l":60.25,"n":67,"o":60.47,"t":"2026-10-15T16:50:00Z","v":1477,"vw":60.342619},{"c":60.335,"h":60.335,"l":60.335,"n":9,"o":60.335,"t":"2026-10-15T16:55:00Z","v":301,"vw":60.335},{"c":60.455,"h":60.54,"l":60.455,"n":50,"o":60.54,"t":"2026-10-15T18:10:00Z","v":1044,"vw":60.49375},{"c":60.435,"h":60.48,"l":60.35,"n":174,"o":60.45,"t":"2026-10-15T18:15:00Z","v":6331,"vw":60.420843},{"c":60.455,"h":60.5,"l":60.44,"n":54,"o":60.48,"t":"2026-10-15T18:20:00Z","v":1861,"vw":60.462344},{"c":60.57,"h":60.615,"l":60.43,"n":113,"o":60.46,"t":"2026-10-15T18:25:00Z","v":4839,"vw":60.504922},{"c":60.53,"h":60.54,"l":60.53,"n":46,"o":60.54,"t":"2026-10-15T18:30:00Z","v":1296,"vw":60.536},{"c":60.43,"h":60.5551,"l":60.42,"n":144,"o":60.48,"t":"2026-10-15T18:35:00Z","v":5665,"vw":60.469285},{"c":60.57,"h":60.63,"l":60.47,"n":244,"o":60.47,"t":"2026-10-15T18:40:00Z","v":10835,"vw":60.531093},{"c":60.415,"h":60.63,"l":60.25,"n":363,"o":60.62,"t":"2026-10-15T18:45:00Z","v":19480,"vw":60.386848},{"c":60.4999,"h":60.4999,"l":60.38,"n":68,"o":60.415,"t":"2026-10-15T18:50:00Z","v":3121,"vw":60.432708},{"c":60.34,"h":60.425,"l":60.34,"n":112,"o":60.425,"t":"2026-10-15T18:55:00Z","v":2506,"vw":60.380714},{"c":60.67,"h":60.74,"l":60.33,"n":688,"o":60.335,"t":"2026-10-15T19:00:00Z","v":63378,"vw":60.559605},{"c":60.53,"h":60.64,"l":60.51,"n":140,"o":60.63,"t":"2026-10-15T19:05:00Z","v":4975,"vw":60.577354},{"c":60.7,"h":60.7,"l":60.545,"n":221,"o":60.545,"t":"2026-10-15T19:10:00Z","v":20224,"vw":60.618091},{"c":61.02,"h":61.14,"l":60.7,"n":416,"o":60.7,"t":"2026-10-15T19:15:00Z","v":51867,"vw":60.922545},{"c":61.05,"h":61.05,"l":60.98,"n":137,"o":61,"t":"2026-10-15T19:20:00Z","v":9443,"vw":61.001692},{"c":60.93,"h":61.05,"l":60.91,"n":204,"o":61.05,"t":"2026-10-15T19:25:00Z","v":19848,"vw":61.017577},{"c":61.09,"h":61.19,"l":60.95,"n":425,"o":60.95,"t":"2026-10-15T19:30:00Z","v":34560,"vw":61.125319},{"c":61.155,"h":61.35,"l":60.98,"n":393,"o":61.14,"t":"2026-10-15T19:35:00Z","v":44337,"vw":61.140835},{"c":61.595,"h":61.68,"l":61.155,"n":251,"o":61.155,"t":"2026-10-15T19:40:00Z","v":34864,"vw":61.239846},{"c":61.655,"h":61.86,"l":61.59,"n":255,"o":61.645,"t":"2026-10-15T19:45:00Z","v":11188,"vw":61.666803},{"c":61.22,"h":61.56,"l":61.22,"n":409,"o":61.56,"t":"2026-10-15T19:50:00Z","v":16491,"vw":61.442013},{"c":61.58,"h":61.72,"l":61.235,"n":1073,"o":61.235,"t":"2026-10-15T19:55:00Z","v":46787,"vw":61.589833},{"c":61.57,"h":61.57,"l":61.57,"n":54,"o":61.57,"t":"2026-10-15T20:00:00Z","v":93637,"vw":61.57}],"history":[{"c":20.34,"h":20.485,"l":20.18,"n":1755,"o":20.4,"t":"2024-10-14T04:00:00Z","v":69275,"vw":20.330041},{"c":20.28,"h":20.66,"l":20.1,"n":2043,"o":20.33,"t":"2024-10-15T04:00:00Z","v":76215,"vw":20.36487},{"c":20.49,"h":20.6,"l":20.38,"n":1994,"o":20.57,"t":"2024-10-16T04:00:00Z","v":64721,"vw":20.485841},{"c":21.04,"h":21.06,"l":20.45,"n":2106,"o":20.55,"t":"2024-10-17T04:00:00Z","v":70246,"vw":20.849665},{"c":19.01,"h":21.105,"l":18.755,"n":3922,"o":20.98,"t":"2024-10-18T04:00:00Z","v":215405,"vw":19.366418},{"c":18.82,"h":19.41,"l":18.67,"n":3174,"o":19.07,"t":"2024-10-21T04:00:00Z","v":152625,"vw":18.941647},{"c":18.62,"h":18.9,"l":18.3498,"n":3083,"o":18.75,"t":"2024-10-22T04:00:00Z","v":148727,"vw":18.655381},{"c":18.46,"h":18.56,"l":18.23,"n":2587,"o":18.47,"t":"2024-10-23T04:00:00Z","v":98220,"vw":18.398358},{"c":18.05,"h":18.55,"l":17.985,"n":3117,"o":18.5,"t":"2024-10-24T04:00:00Z","v":107162,"vw":18.189521},{"c":18.13,"h":18.22,"l":17.77,"n":3563,"o":18.16,"t":"2024-10-25T04:00:00Z","v":115314,"vw":17.987761},{"c":18.38,"h":18.5,"l":18.27,"n":2881,"o":18.4,"t":"2024-10-28T04:00:00Z","v":91501,"vw":18.374031},{"c":18.41,"h":18.45,"l":18.18,"n":2398,"o":18.19,"t":"2024-10-29T04:00:00Z","v":75127,"vw":18.384941},{"c":18.33,"h":18.75,"l":18.31,"n":2855,"o":18.31,"t":"2024-10-30T04:00:00Z","v":98129,"vw":18.433934},{"c":17.39,"h":18.31,"l":17.39,"n":1964,"o":18.3,"t":"2024-10-31T04:00:00Z","v":80495,"vw":17.582966},{"c":17.71,"h":18.11,"l":17.48,"n":4441,"o":17.65,"t":"2024-11-01T04:00:00Z","v":170340,"vw":17.682963},{"c":18.19,"h":18.31,"l":17.61,"n":5659,"o":17.67,"t":"2024-11-04T05:00:00Z","v":189060,"vw":18.127246},{"c":18.58,"h":18.58,"l":18.08,"n":5570,"o":18.13,"t":"2024-11-05T05:00:00Z","v":217817,"vw":18.36324},{"c":20.57,"h":20.7331,"l":19.685,"n":9189,"o":19.99,"t":"2024-11-06T05:00:00Z","v":322394,"vw":20.387124},{"c":18.13,"h":19.95,"l":17.87,"n":8387,"o":19.95,"t":"2024-11-07T05:00:00Z","v":465395,"vw":18.35157},{"c":18.09,"h":18.665,"l":18,"n":5173,"o":18.03,"t":"2024-11-08T05:00:00Z","v":264141,"vw":18.300979},{"c":17.36,"h":18.295,"l":17.03,"n":7282,"o":18.26,"t":"2024-11-11T05:00:00Z","v":311475,"vw":17.517777},{"c":16.87,"h":17.57,"l":16.67,"n":6112,"o":17.34,"t":"2024-11-12T05:00:00Z","v":291171,"vw":16.870058},{"c":16.5,"h":17.21,"l":16.48,"n":6763,"o":16.91,"t":"2024-11-13T05:00:00Z","v":301610,"vw":16.801713},{"c":16.28,"h":17.235,"l":16.18,"n":6792,"o":16.58,"t":"2024-11-14T05:00:00Z","v":251629,"vw":16.391583},{"c":16.54,"h":16.61,"l":15.88,"n":6214,"o":16.4,"t":"2024-11-15T05:00:00Z","v":307621,"vw":16.355015},{"c":16.09,"h":16.8,"l":15.98,"n":4398,"o":16.73,"t":"2024-11-18T05:00:00Z","v":222647,"vw":16.263032},{"c":16.32,"h":16.58,"l":15.92,"n":4653,"o":15.92,"t":"2024-11-19T05:00:00Z","v":252029,"vw":16.324847},{"c":17.18,"h":17.345,"l":16.5,"n":7971,"o":16.52,"t":"2024-11-20T05:00:00Z","v":589309,"vw":17.010676},{"c":17.14,"h":17.5,"l":17.05,"n":5356,"o":17.37,"t":"2024-11-21T05:00:00Z","v":301452,"vw":17.251534},{"c":17.22,"h":17.3,"l":16.8,"n":4584,"o":17.22,"t":"2024-11-22T05:00:00Z","v":395972,"vw":17.079119},{"c":17.61,"h":17.81,"l":17.34,"n":4535,"o":17.41,"t":"2024-11-25T05:00:00Z","v":261675,"vw":17.591706},{"c":15.66,"h":15.84,"l":14.13,"n":38519,"o":14.13,"t":"2024-11-26T05:00:00Z","v":3259360,"vw":15.049024},{"c":16.04,"h":16.5488,"l":15.65,"n":17091,"o":15.74,"t":"2024-11-27T05:00:00Z","v":1810958,"vw":16.066472},{"c":16.15,"h":16.5,"l":16.0601,"n":5183,"o":16.15,"t":"2024-11-29T05:00:00Z","v":406873,"vw":16.198194},{"c":16.57,"h":16.67,"l":16.1,"n":10333,"o":16.17,"t":"2024-12-02T05:00:00Z","v":692532,"vw":16.438663},{"c":16.41,"h":16.76,"l":16.1,"n":6150,"o":16.57,"t":"2024-12-03T05:00:00Z","v":376323,"vw":16.338974},{"c":16.55,"h":16.72,"l":16.23,"n":6738,"o":16.59,"t":"2024-12-04T05:00:00Z","v":426136,"vw":16.511953},{"c":16.41,"h":16.75,"l":16.39,"n":6003,"o":16.45,"t":"2024-12-05T05:00:00Z","v":276371,"vw":16.492831},{"c":16.44,"h":16.6,"l":16.1725,"n":6787,"o":16.48,"t":"2024-12-06T05:00:00Z","v":450856,"vw":16.378062},{"c":16.23,"h":16.78,"l":15.985,"n":6791,"o":16.65,"t":"2024-12-09T05:00:00Z","v":409161,"vw":16.223767},{"c":16.48,"h":16.49,"l":15.9601,"n":6377,"o":16.27,"t":"2024-12-10T05:00:00Z","v":262257,"vw":16.34664},{"c":16.31,"h":16.725,"l":16.23,"n":4747,"o":16.48,"t":"2024-12-11T05:00:00Z","v":231187,"vw":16.369361},{"c":16.21,"h":16.37,"l":16.08,"n":3975,"o":16.26,"t":"2024-12-12T05:00:00Z","v":206989,"vw":16.20412},{"c":16.31,"h":16.35,"l":15.9,"n":5334,"o":16.21,"t":"2024-12-13T05:00:00Z","v":397655,"vw":16.150794},{"c":16.6,"h":16.81,"l":16.11,"n":5154,"o":16.46,"t":"2024-12-16T05:00:00Z","v":286498,"vw":16.606054},{"c":16.36,"h":16.74,"l":16.22,"n":5531,"o":16.54,"t":"2024-12-17T05:00:00Z","v":245714,"vw":16.421687},{"c":15.7,"h":16.54,"l":15.41,"n":8831,"o":16.43,"t":"2024-12-18T05:00:00Z","v":716750,"vw":15.950592},{"c":15.86,"h":16.2328,"l":15.6,"n":5777,"o":15.96,"t":"2024-12-19T05:00:00Z","v":394928,"vw":15.814556},{"c":15.89,"h":16.18,"l":15.57,"n":4413,"o":15.61,"t":"2024-12-20T05:00:00Z","v":315449,"vw":15.886766},{"c":15.76,"h":16.02,"l":15.5701,"n":4595,"o":15.82,"t":"2024-12-23T05:00:00Z","v":191417,"vw":15.738907},{"c":16.11,"h":16.17,"l":15.565,"n":2364,"o":15.71,"t":"2024-12-24T05:00:00Z","v":138965,"vw":15.959171},{"c":16.14,"h":16.17,"l":15.883,"n":4975,"o":16.04,"t":"2024-12-26T05:00:00Z","v":249839,"vw":16.06351},{"c":16.03,"h":16.1999,"l":15.79,"n":4864,"o":16.03,"t":"2024-12-27T05:00:00Z","v":303226,"vw":15.980325},{"c":15.8,"h":16.07,"l":15.43,"n":4978,"o":15.78,"t":"2024-12-30T05:00:00Z","v":208381,"vw":15.813914},{"c":15.96,"h":16.1142,"l":15.78,"n":4185,"o":15.86,"t":"2024-12-31T05:00:00Z","v":372479,"vw":15.963376},{"c":15.79,"h":16.3,"l":15.66,"n":3694,"o":16.23,"t":"2025-01-02T05:00:00Z","v":159150,"vw":15.913743},{"c":15.96,"h":16.03,"l":15.7,"n":3462,"o":15.77,"t":"2025-01-03T05:00:00Z","v":113489,"vw":15.940887},{"c":15.77,"h":16.4132,"l":15.74,"n":4539,"o":16.04,"t":"2025-01-06T05:00:00Z","v":196794,"vw":15.899084},{"c":15.81,"h":16.05,"l":15.6882,"n":4654,"o":15.79,"t":"2025-01-07T05:00:00Z","v":224415,"vw":15.803712},{"c":15.6,"h":15.79,"l":15.4872,"n":4532,"o":15.63,"t":"2025-01-08T05:00:00Z","v":207912,"vw":15.629161},{"c":16.04,"h":16.59,"l":15.57,"n":5765,"o":15.78,"t":"2025-01-10T05:00:00Z","v":418779,"vw":16.064571},{"c":16.18,"h":16.3,"l":15.76,"n":4617,"o":15.82,"t":"2025-01-13T05:00:00Z","v":232472,"vw":16.107293},{"c":16.07,"h":16.4361,"l":15.556,"n":6806,"o":16.24,"t":"2025-01-14T05:00:00Z","v":332656,"vw":15.997641},{"c":16.91,"h":17.1,"l":16.2,"n":7886,"o":16.54,"t":"2025-01-15T05:00:00Z","v":455520,"vw":16.786232},{"c":16.72,"h":17.08,"l":16.71,"n":5873,"o":16.79,"t":"2025-01-16T05:00:00Z","v":260058,"vw":16.837875},{"c":16.91,"h":16.9762,"l":16.69,"n":4316,"o":16.94,"t":"2025-01-17T05:00:00Z","v":165692,"vw":16.838986},{"c":17.35,"h":17.5,"l":17.0501,"n":5793,"o":17.06,"t":"2025-01-21T05:00:00Z","v":310496,"vw":17.376395},{"c":17.17,"h":17.33,"l":16.88,"n":4561,"o":17.21,"t":"2025-01-22T05:00:00Z","v":208721,"vw":17.140129},{"c":17.16,"h":17.2,"l":16.92,"n":4210,"o":17.18,"t":"2025-01-23T05:00:00Z","v":174924,"vw":17.096835},{"c":17.12,"h":17.27,"l":16.89,"n":5039,"o":17.1,"t":"2025-01-24T05:00:00Z","v":163471,"vw":17.100473},{"c":17.12,"h":17.21,"l":16.775,"n":4343,"o":16.99,"t":"2025-01-27T05:00:00Z","v":200550,"vw":17.040944},{"c":17.04,"h":17.35,"l":16.94,"n":3913,"o":17.18,"t":"2025-01-28T05:00:00Z","v":149805,"vw":17.082339},{"c":17.09,"h":17.26,"l":16.77,"n":5679,"o":16.96,"t":"2025-01-29T05:00:00Z","v":252274,"vw":17.088011},{"c":17.75,"h":17.95,"l":16.99,"n":4890,"o":17.18,"t":"2025-01-30T05:00:00Z","v":535632,"vw":17.636013},{"c":17.7,"h":17.925,"l":17.51,"n":6497,"o":17.65,"t":"2025-01-31T05:00:00Z","v":289430,"vw":17.715659},{"c":18.3,"h":18.59,"l":17.2,"n":5485,"o":17.3,"t":"2025-02-03T05:00:00Z","v":305248,"vw":18.148779},{"c":18.43,"h":18.6348,"l":18.16,"n":5378,"o":18.22,"t":"2025-02-04T05:00:00Z","v":198945,"vw":18.404141},{"c":18.59,"h":18.76,"l":18.3401,"n":4548,"o":18.55,"t":"2025-02-05T05:00:00Z","v":181313,"vw":18.60309},{"c":18.86,"h":18.95,"l":18.62,"n":4937,"o":18.69,"t":"2025-02-06T05:00:00Z","v":186376,"vw":18.813015},{"c":19.12,"h":19.35,"l":18.77,"n":7486,"o":18.98,"t":"2025-02-07T05:00:00Z","v":355444,"vw":19.093927},{"c":18.9,"h":19.54,"l":18.71,"n":5043,"o":19.31,"t":"2025-02-10T05:00:00Z","v":318867,"vw":19.007422},{"c":18.77,"h":19,"l":18.623,"n":5177,"o":18.92,"t":"2025-02-11T05:00:00Z","v":226551,"vw":18.780554},{"c":18.45,"h":18.77,"l":18.39,"n":5212,"o":18.57,"t":"2025-02-12T05:00:00Z","v":186188,"vw":18.50485},{"c":18.71,"h":18.95,"l":18.41,"n":4637,"o":18.66,"t":"2025-02-13T05:00:00Z","v":142294,"vw":18.666123},{"c":18.51,"h":18.8,"l":18.28,"n":4154,"o":18.77,"t":"2025-02-14T05:00:00Z","v":145951,"vw":18.46654},{"c":18.89,"h":18.9,"l":18.58,"n":4434,"o":18.65,"t":"2025-02-18T05:00:00Z","v":200283,"vw":18.833739},{"c":18.91,"h":19.03,"l":18.5437,"n":3221,"o":18.73,"t":"2025-02-19T05:00:00Z","v":124412,"vw":18.845712},{"c":18.78,"h":18.94,"l":18.58,"n":4562,"o":18.85,"t":"2025-02-20T05:00:00Z","v":174911,"vw":18.778714},{"c":20.2,"h":20.3,"l":19.4,"n":12799,"o":19.65,"t":"2025-02-21T05:00:00Z","v":1062165,"vw":19.981613},{"c":20,"h":20.2,"l":19.41,"n":10664,"o":20.15,"t":"2025-02-24T05:00:00Z","v":592370,"vw":19.951172},{"c":19.96,"h":20.31,"l":19.88,"n":7646,"o":19.88,"t":"2025-02-25T05:00:00Z","v":337721,"vw":20.067658},{"c":19.82,"h":20.06,"l":19.695,"n":5786,"o":20.06,"t":"2025-02-26T05:00:00Z","v":300816,"vw":19.863665},{"c":19.94,"h":20.03,"l":19.65,"n":6494,"o":19.9,"t":"2025-02-27T05:00:00Z","v":342752,"vw":19.871923},{"c":20.01,"h":20.02,"l":19.71,"n":7313,"o":19.82,"t":"2025-02-28T05:00:00Z","v":632303,"vw":19.940544},{"c":19.96,"h":20.6338,"l":19.83,"n":6519,"o":20.14,"t":"2025-03-03T05:00:00Z","v":323482,"vw":20.163076},{"c":19.96,"h":20.23,"l":19.51,"n":10925,"o":19.75,"t":"2025-03-04T05:00:00Z","v":580884,"vw":19.854712},{"c":24.91,"h":25.54,"l":21.48,"n":37485,"o":21.81,"t":"2025-03-05T05:00:00Z","v":3585405,"vw":24.56173},{"c":24.5,"h":25.305,"l":24.112,"n":14224,"o":24.56,"t":"2025-03-06T05:00:00Z","v":1116337,"vw":24.736083},{"c":24.45,"h":25.17,"l":24.0701,"n":12199,"o":24.53,"t":"2025-03-07T05:00:00Z","v":1060396,"vw":24.56344},{"c":24.03,"h":25.0534,"l":23.96,"n":11320,"o":24.1,"t":"2025-03-10T04:00:00Z","v":592646,"vw":24.379712},{"c":24.59,"h":24.98,"l":23.65,"n":12094,"o":24.09,"t":"2025-03-11T04:00:00Z","v":652643,"vw":24.516835},{"c":24.28,"h":24.8299,"l":24.1127,"n":7191,"o":24.59,"t":"2025-03-12T04:00:00Z","v":486415,"vw":24.427128},{"c":24.23,"h":24.49,"l":23.71,"n":9599,"o":24.24,"t":"2025-03-13T04:00:00Z","v":433769,"vw":24.193295},{"c":24.77,"h":25.0793,"l":24.515,"n":8458,"o":24.65,"t":"2025-03-14T04:00:00Z","v":540410,"vw":24.814575},{"c":24.91,"h":25.2646,"l":24.58,"n":9916,"o":24.7,"t":"2025-03-17T04:00:00Z","v":667408,"vw":25.054833},{"c":25.01,"h":25.205,"l":24.48,"n":9684,"o":24.79,"t":"2025-03-18T04:00:00Z","v":740495,"vw":24.977864},{"c":25.08,"h":25.45,"l":24.65,"n":9499,"o":25,"t":"2025-03-19T04:00:00Z","v":568400,"vw":25.045057},{"c":25,"h":25.28,"l":24.7,"n":8413,"o":24.95,"t":"2025-03-20T04:00:00Z","v":504514,"vw":25.063385},{"c":25.35,"h":25.375,"l":24.7873,"n":6402,"o":24.91,"t":"2025-03-21T04:00:00Z","v":509034,"vw":25.22949},{"c":26.4,"h":26.54,"l":25.54,"n":12017,"o":25.625,"t":"2025-03-24T04:00:00Z","v":1250529,"vw":26.225041},{"c":26.5,"h":26.59,"l":26.1957,"n":15933,"o":26.39,"t":"2025-03-25T04:00:00Z","v":726817,"vw":26.40404},{"c":26.01,"h":26.63,"l":25.81,"n":11602,"o":26.63,"t":"2025-03-26T04:00:00Z","v":543448,"vw":26.141719},{"c":25.35,"h":26.3664,"l":25.33,"n":10077,"o":26.03,"t":"2025-03-27T04:00:00Z","v":383550,"vw":25.672402},{"c":24.67,"h":25.49,"l":24.44,"n":8403,"o":25.31,"t":"2025-03-28T04:00:00Z","v":646013,"vw":24.735074},{"c":24.17,"h":24.43,"l":23.54,"n":6715,"o":24.23,"t":"2025-03-31T04:00:00Z","v":337022,"vw":24.084868},{"c":24.73,"h":24.73,"l":23.82,"n":8903,"o":23.98,"t":"2025-04-01T04:00:00Z","v":263435,"vw":24.532977},{"c":24.62,"h":24.94,"l":24.3,"n":8595,"o":24.4,"t":"2025-04-02T04:00:00Z","v":252683,"vw":24.632865},{"c":23.75,"h":24.3,"l":23.585,"n":9406,"o":23.96,"t":"2025-04-03T04:00:00Z","v":358666,"vw":23.921623},{"c":22.32,"h":23.4,"l":21.54,"n":11538,"o":22.88,"t":"2025-04-04T04:00:00Z","v":521684,"vw":22.2913},{"c":21.69,"h":22.81,"l":20.61,"n":9507,"o":21.44,"t":"2025-04-07T04:00:00Z","v":452522,"vw":21.671697},{"c":21.43,"h":22.98,"l":21.21,"n":8797,"o":22.73,"t":"2025-04-08T04:00:00Z","v":574135,"vw":21.600913},{"c":23.01,"h":23.23,"l":21.055,"n":10105,"o":21.17,"t":"2025-04-09T04:00:00Z","v":526558,"vw":22.448399},{"c":22.18,"h":22.78,"l":21.8,"n":8878,"o":22.77,"t":"2025-04-10T04:00:00Z","v":405948,"vw":22.314198},{"c":22.48,"h":22.78,"l":21.86,"n":7700,"o":22.24,"t":"2025-04-11T04:00:00Z","v":408439,"vw":22.403511},{"c":22.81,"h":23.37,"l":22.5,"n":7442,"o":23,"t":"2025-04-14T04:00:00Z","v":443242,"vw":22.887573},{"c":23.23,"h":23.6,"l":22.3768,"n":5975,"o":22.61,"t":"2025-04-15T04:00:00Z","v":318959,"vw":23.24067},{"c":22.79,"h":23.43,"l":22.61,"n":6574,"o":23,"t":"2025-04-16T04:00:00Z","v":503797,"vw":22.926303},{"c":21.76,"h":22.87,"l":21.75,"n":8612,"o":22.72,"t":"2025-04-17T04:00:00Z","v":434536,"vw":22.219071},{"c":20.27,"h":21.84,"l":19.903,"n":9608,"o":21.51,"t":"2025-04-21T04:00:00Z","v":525536,"vw":20.513327},{"c":20.03,"h":20.71,"l":19.89,"n":8071,"o":20.41,"t":"2025-04-22T04:00:00Z","v":451253,"vw":20.128866},{"c":20.46,"h":21.15,"l":20.35,"n":7924,"o":20.8,"t":"2025-04-23T04:00:00Z","v":576832,"vw":20.598969},{"c":21.2,"h":21.24,"l":20.33,"n":5836,"o":20.42,"t":"2025-04-24T04:00:00Z","v":266045,"vw":21.033785},{"c":21.87,"h":21.91,"l":20.965,"n":6955,"o":21.18,"t":"2025-04-25T04:00:00Z","v":297279,"vw":21.640508},{"c":22.05,"h":22.28,"l":21.74,"n":8500,"o":21.96,"t":"2025-04-28T04:00:00Z","v":435036,"vw":22.015107},{"c":22.64,"h":22.66,"l":22,"n":6564,"o":22.04,"t":"2025-04-29T04:00:00Z","v":242572,"vw":22.450897},{"c":22.69,"h":22.84,"l":22.16,"n":7703,"o":22.32,"t":"2025-04-30T04:00:00Z","v":322758,"vw":22.607064},{"c":23.03,"h":23.425,"l":22.495,"n":8161,"o":22.67,"t":"2025-05-01T04:00:00Z","v":334748,"vw":23.086936},{"c":23.87,"h":23.98,"l":23.45,"n":7473,"o":23.46,"t":"2025-05-02T04:00:00Z","v":353611,"vw":23.760359},{"c":23.84,"h":24.065,"l":23.38,"n":5904,"o":23.61,"t":"2025-05-05T04:00:00Z","v":250588,"vw":23.874215},{"c":23.49,"h":23.77,"l":23.2504,"n":7305,"o":23.5,"t":"2025-05-06T04:00:00Z","v":275664,"vw":23.506867},{"c":27.4,"h":28.3914,"l":25.24,"n":26948,"o":25.32,"t":"2025-05-07T04:00:00Z","v":1961831,"vw":27.465284},{"c":26.85,"h":27.71,"l":26.22,"n":23189,"o":27.64,"t":"2025-05-08T04:00:00Z","v":1242576,"vw":26.956083},{"c":27.52,"h":27.9842,"l":26.38,"n":12556,"o":26.5,"t":"2025-05-09T04:00:00Z","v":704022,"vw":27.284247},{"c":29.19,"h":29.2184,"l":27.75,"n":12976,"o":28.39,"t":"2025-05-12T04:00:00Z","v":660153,"vw":28.794784},{"c":29.78,"h":29.905,"l":28.98,"n":12521,"o":29.44,"t":"2025-05-13T04:00:00Z","v":634690,"vw":29.457903},{"c":29.57,"h":30.2,"l":29.39,"n":8972,"o":30,"t":"2025-05-14T04:00:00Z","v":356555,"vw":29.729079},{"c":30.2,"h":30.31,"l":29.43,"n":8044,"o":29.45,"t":"2025-05-15T04:00:00Z","v":313504,"vw":29.95606},{"c":30.17,"h":30.2964,"l":29.6997,"n":6221,"o":30.26,"t":"2025-05-16T04:00:00Z","v":274104,"vw":30.072674},{"c":30.04,"h":30.37,"l":29.6548,"n":7671,"o":29.85,"t":"2025-05-19T04:00:00Z","v":251984,"vw":30.018421},{"c":31.05,"h":31.15,"l":29.4,"n":9878,"o":29.98,"t":"2025-05-20T04:00:00Z","v":658103,"vw":30.659671},{"c":30.59,"h":31.055,"l":30.16,"n":9879,"o":30.84,"t":"2025-05-21T04:00:00Z","v":401488,"vw":30.587112},{"c":29.86,"h":30.61,"l":29.79,"n":7402,"o":30.26,"t":"2025-05-22T04:00:00Z","v":311114,"vw":30.064405},{"c":30.19,"h":30.32,"l":29.28,"n":6721,"o":29.5,"t":"2025-05-23T04:00:00Z","v":229313,"vw":30.053519},{"c":31.72,"h":31.77,"l":30.3054,"n":8144,"o":30.69,"t":"2025-05-27T04:00:00Z","v":350966,"vw":31.360498},{"c":31.64,"h":31.81,"l":31.3561,"n":8705,"o":31.74,"t":"2025-05-28T04:00:00Z","v":367453,"vw":31.636415},{"c":31.29,"h":31.9,"l":31.13,"n":8653,"o":31.65,"t":"2025-05-29T04:00:00Z","v":356439,"vw":31.343554},{"c":31.22,"h":31.5,"l":30.75,"n":5920,"o":31.2,"t":"2025-05-30T04:00:00Z","v":292196,"vw":31.204524},{"c":31.85,"h":32.005,"l":31.0542,"n":7555,"o":31.32,"t":"2025-06-02T04:00:00Z","v":353034,"vw":31.694374},{"c":32.11,"h":32.4,"l":31.87,"n":7221,"o":32.14,"t":"2025-06-03T04:00:00Z","v":340511,"vw":32.079066},{"c":32.11,"h":32.3215,"l":31.9001,"n":6719,"o":32.21,"t":"2025-06-04T04:00:00Z","v":331459,"vw":32.136004},{"c":32.31,"h":32.38,"l":31.92,"n":7701,"o":32.2,"t":"2025-06-05T04:00:00Z","v":385793,"vw":32.207419},{"c":33.44,"h":33.5,"l":32.495,"n":8498,"o":32.62,"t":"2025-06-06T04:00:00Z","v":362074,"vw":33.226464},{"c":33.2,"h":33.75,"l":32.855,"n":9008,"o":33.5,"t":"2025-06-09T04:00:00Z","v":441632,"vw":33.341479},{"c":33.01,"h":33.4,"l":32.57,"n":11185,"o":33.24,"t":"2025-06-10T04:00:00Z","v":457309,"vw":33.034835},{"c":33.56,"h":33.92,"l":32.56,"n":10395,"o":33.2,"t":"2025-06-11T04:00:00Z","v":486146,"vw":33.543402},{"c":35.81,"h":36.3187,"l":33.455,"n":23796,"o":33.485,"t":"2025-06-12T04:00:00Z","v":1652706,"vw":35.584234},{"c":34.85,"h":35.24,"l":33.32,"n":14823,"o":35.07,"t":"2025-06-13T04:00:00Z","v":781133,"vw":34.586085},{"c":34.43,"h":35.78,"l":34.2024,"n":13382,"o":35.47,"t":"2025-06-16T04:00:00Z","v":678987,"vw":34.753146},{"c":34.5,"h":35.41,"l":33.87,"n":11724,"o":34.2,"t":"2025-06-17T04:00:00Z","v":661439,"vw":34.68527},{"c":33.52,"h":35.3877,"l":33.12,"n":11284,"o":34.77,"t":"2025-06-18T04:00:00Z","v":616198,"vw":34.020848},{"c":33.07,"h":34.42,"l":32.835,"n":10221,"o":34.14,"t":"2025-06-20T04:00:00Z","v":1328384,"vw":33.15585},{"c":33.47,"h":34.72,"l":32.61,"n":10783,"o":33.2,"t":"2025-06-23T04:00:00Z","v":534200,"vw":33.407455},{"c":33.38,"h":34.4731,"l":32.83,"n":11730,"o":33.99,"t":"2025-06-24T04:00:00Z","v":567612,"vw":33.33421},{"c":32.97,"h":33.71,"l":32.83,"n":11466,"o":33.48,"t":"2025-06-25T04:00:00Z","v":643839,"vw":33.1506},{"c":33.57,"h":34.08,"l":32.91,"n":10152,"o":33,"t":"2025-06-26T04:00:00Z","v":413081,"vw":33.611344},{"c":33.44,"h":34.599,"l":32.9,"n":15180,"o":33.66,"t":"2025-06-27T04:00:00Z","v":1606863,"vw":33.536399},{"c":33.48,"h":34.24,"l":32.97,"n":8101,"o":34.24,"t":"2025-06-30T04:00:00Z","v":517009,"vw":33.631542},{"c":32.43,"h":33.35,"l":32.25,"n":10465,"o":33.16,"t":"2025-07-01T04:00:00Z","v":567065,"vw":32.627842},{"c":32.53,"h":32.665,"l":30.87,"n":13498,"o":32.51,"t":"2025-07-02T04:00:00Z","v":837101,"vw":32.229755},{"c":32.63,"h":33.11,"l":32.36,"n":7407,"o":32.53,"t":"2025-07-03T04:00:00Z","v":444571,"vw":32.672876},{"c":31.88,"h":33.0908,"l":31.76,"n":8907,"o":32.67,"t":"2025-07-07T04:00:00Z","v":569738,"vw":32.133668},{"c":31.92,"h":32.2765,"l":30.95,"n":12265,"o":31.97,"t":"2025-07-08T04:00:00Z","v":831731,"vw":31.759985},{"c":31.73,"h":32.6,"l":31.51,"n":7336,"o":32.5,"t":"2025-07-09T04:00:00Z","v":391407,"vw":31.881733},{"c":31.09,"h":31.74,"l":29.91,"n":13897,"o":31.53,"t":"2025-07-10T04:00:00Z","v":717690,"vw":30.857994},{"c":36.11,"h":36.48,"l":32.825,"n":24402,"o":32.85,"t":"2025-07-11T04:00:00Z","v":1628566,"vw":35.21464},{"c":35.78,"h":36.21,"l":34.56,"n":16479,"o":36.21,"t":"2025-07-14T04:00:00Z","v":861327,"vw":35.45914},{"c":35.29,"h":37.315,"l":34.9075,"n":17076,"o":36.14,"t":"2025-07-15T04:00:00Z","v":936124,"vw":35.509714},{"c":34.37,"h":35.43,"l":34.2508,"n":7674,"o":35.34,"t":"2025-07-16T04:00:00Z","v":396912,"vw":34.552945},{"c":34.95,"h":35.1,"l":34.2192,"n":8318,"o":34.6,"t":"2025-07-17T04:00:00Z","v":330970,"vw":34.800285},{"c":34.56,"h":35.9284,"l":34.245,"n":10123,"o":35.71,"t":"2025-07-18T04:00:00Z","v":427618,"vw":34.744321},{"c":34.6,"h":35.16,"l":33.72,"n":8158,"o":34.68,"t":"2025-07-21T04:00:00Z","v":518338,"vw":34.527702},{"c":33.71,"h":34.21,"l":33.14,"n":9167,"o":34.06,"t":"2025-07-22T04:00:00Z","v":444808,"vw":33.768946},{"c":34.68,"h":34.885,"l":34.11,"n":7191,"o":34.2,"t":"2025-07-23T04:00:00Z","v":305335,"vw":34.581368},{"c":34.5,"h":35.03,"l":34.415,"n":8566,"o":34.81,"t":"2025-07-24T04:00:00Z","v":302966,"vw":34.668982},{"c":34.49,"h":35.36,"l":34.22,"n":7516,"o":34.94,"t":"2025-07-25T04:00:00Z","v":320288,"vw":34.618979},{"c":34.41,"h":34.51,"l":33.66,"n":7088,"o":34.46,"t":"2025-07-28T04:00:00Z","v":307806,"vw":34.223932},{"c":34.65,"h":34.9774,"l":34.06,"n":6025,"o":34.83,"t":"2025-07-29T04:00:00Z","v":269102,"vw":34.551868},{"c":36.18,"h":36.19,"l":34.73,"n":9991,"o":34.81,"t":"2025-07-30T04:00:00Z","v":656859,"vw":35.831406},{"c":36.12,"h":36.75,"l":35.14,"n":8708,"o":36.15,"t":"2025-07-31T04:00:00Z","v":478476,"vw":36.06304},{"c":34.26,"h":35.16,"l":33.9062,"n":8566,"o":35,"t":"2025-08-01T04:00:00Z","v":330611,"vw":34.440684},{"c":35.87,"h":36.1856,"l":34.85,"n":9091,"o":34.85,"t":"2025-08-04T04:00:00Z","v":403846,"vw":35.813677},{"c":35.84,"h":36.495,"l":34.9369,"n":7753,"o":35.87,"t":"2025-08-05T04:00:00Z","v":337566,"vw":35.712314},{"c":35.37,"h":35.965,"l":34.97,"n":11452,"o":35.15,"t":"2025-08-06T04:00:00Z","v":754470,"vw":35.331189},{"c":30.01,"h":30.07,"l":27.2701,"n":38506,"o":29,"t":"2025-08-07T04:00:00Z","v":2516009,"vw":28.946713},{"c":30.51,"h":30.715,"l":29.7201,"n":19616,"o":30.25,"t":"2025-08-08T04:00:00Z","v":970572,"vw":30.313171},{"c":31.5,"h":32.06,"l":30.2,"n":14162,"o":30.85,"t":"2025-08-11T04:00:00Z","v":640266,"vw":31.407022},{"c":32.81,"h":32.93,"l":31.04,"n":12307,"o":31.69,"t":"2025-08-12T04:00:00Z","v":579548,"vw":32.496189},{"c":34.25,"h":34.5,"l":32.7361,"n":12290,"o":33,"t":"2025-08-13T04:00:00Z","v":655177,"vw":33.766511},{"c":32.88,"h":34.06,"l":32.54,"n":13659,"o":33.79,"t":"2025-08-14T04:00:00Z","v":719751,"vw":32.969797},{"c":33.45,"h":33.84,"l":32.865,"n":10487,"o":33.01,"t":"2025-08-15T04:00:00Z","v":501655,"vw":33.295186},{"c":35.04,"h":35.07,"l":33.5,"n":9841,"o":33.58,"t":"2025-08-18T04:00:00Z","v":477020,"vw":34.653494},{"c":33.99,"h":35.25,"l":33.7601,"n":11605,"o":35.04,"t":"2025-08-19T04:00:00Z","v":620129,"vw":34.216302},{"c":34.41,"h":34.42,"l":33.4701,"n":12196,"o":33.79,"t":"2025-08-20T04:00:00Z","v":941898,"vw":34.091957},{"c":35.6,"h":36.04,"l":34.6,"n":12843,"o":34.65,"t":"2025-08-21T04:00:00Z","v":557534,"vw":35.607571},{"c":36.34,"h":36.87,"l":35.61,"n":12097,"o":35.68,"t":"2025-08-22T04:00:00Z","v":800413,"vw":36.435763},{"c":36.43,"h":36.9099,"l":36.02,"n":11767,"o":36.36,"t":"2025-08-25T04:00:00Z","v":1199420,"vw":36.408208},{"c":36.69,"h":37.14,"l":36.06,"n":9291,"o":36.5,"t":"2025-08-26T04:00:00Z","v":559305,"vw":36.67192},{"c":36.53,"h":37.03,"l":36.32,"n":7257,"o":36.65,"t":"2025-08-27T04:00:00Z","v":574694,"vw":36.625643},{"c":37.83,"h":38.26,"l":36.3,"n":8890,"o":36.6,"t":"2025-08-28T04:00:00Z","v":499079,"vw":37.650882},{"c":36.37,"h":38.0005,"l":36.01,"n":9931,"o":37.83,"t":"2025-08-29T04:00:00Z","v":837008,"vw":36.460534},{"c":36.51,"h":36.62,"l":35.5803,"n":9375,"o":36.51,"t":"2025-09-02T04:00:00Z","v":819272,"vw":36.305072},{"c":36.8,"h":37.24,"l":36.49,"n":8443,"o":36.65,"t":"2025-09-03T04:00:00Z","v":459467,"vw":36.80886},{"c":39.06,"h":39.11,"l":36.82,"n":12483,"o":36.9,"t":"2025-09-04T04:00:00Z","v":643998,"vw":38.522427},{"c":38.68,"h":39.5,"l":36.87,"n":12683,"o":39.39,"t":"2025-09-05T04:00:00Z","v":818963,"vw":38.10604},{"c":38.39,"h":39.41,"l":38.12,"n":14291,"o":38.79,"t":"2025-09-08T04:00:00Z","v":747516,"vw":38.625427},{"c":38.29,"h":38.605,"l":37.35,"n":8784,"o":38.47,"t":"2025-09-09T04:00:00Z","v":813122,"vw":38.071024},{"c":43.9,"h":46.61,"l":39.61,"n":72796,"o":39.93,"t":"2025-09-10T04:00:00Z","v":5735134,"vw":43.896912},{"c":40.46,"h":44.04,"l":39.24,"n":27928,"o":44.04,"t":"2025-09-11T04:00:00Z","v":2315075,"vw":41.138265},{"c":39.89,"h":40.9,"l":39.27,"n":14868,"o":40.75,"t":"2025-09-12T04:00:00Z","v":1389227,"vw":40.085912},{"c":40,"h":40.83,"l":39.41,"n":10866,"o":39.72,"t":"2025-09-15T04:00:00Z","v":560934,"vw":39.981206},{"c":40.15,"h":40.5899,"l":39.73,"n":9888,"o":40.07,"t":"2025-09-16T04:00:00Z","v":495457,"vw":40.130373},{"c":40.08,"h":40.4815,"l":39.14,"n":11342,"o":39.46,"t":"2025-09-17T04:00:00Z","v":634256,"vw":39.893549},{"c":41.92,"h":42.4,"l":40.32,"n":13961,"o":40.56,"t":"2025-09-18T04:00:00Z","v":771059,"vw":41.860653},{"c":41.6,"h":42.4363,"l":40.89,"n":8409,"o":42.23,"t":"2025-09-19T04:00:00Z","v":903830,"vw":41.652268},{"c":42.65,"h":42.7,"l":41.33,"n":9956,"o":41.48,"t":"2025-09-22T04:00:00Z","v":489926,"vw":42.32556},{"c":42.51,"h":43.54,"l":42.17,"n":11216,"o":42.74,"t":"2025-09-23T04:00:00Z","v":552425,"vw":42.769132},{"c":42.72,"h":43.07,"l":42.16,"n":7557,"o":43,"t":"2025-09-24T04:00:00Z","v":405450,"vw":42.684206},{"c":43.72,"h":43.74,"l":41.81,"n":9517,"o":42.14,"t":"2025-09-25T04:00:00Z","v":525068,"vw":43.425084},{"c":44.71,"h":44.8,"l":43.455,"n":10788,"o":43.9,"t":"2025-09-26T04:00:00Z","v":722446,"vw":44.388011},{"c":44.04,"h":45.69,"l":44.01,"n":10087,"o":45.26,"t":"2025-09-29T04:00:00Z","v":515981,"vw":44.588752},{"c":45.61,"h":45.71,"l":43.98,"n":11002,"o":44.04,"t":"2025-09-30T04:00:00Z","v":939752,"vw":45.096657},{"c":44.98,"h":46.75,"l":44.25,"n":16747,"o":44.5,"t":"2025-10-01T04:00:00Z","v":845289,"vw":45.44031},{"c":46.54,"h":46.65,"l":44.33,"n":11169,"o":45.52,"t":"2025-10-02T04:00:00Z","v":540853,"vw":45.956782},{"c":47.23,"h":47.5,"l":46.43,"n":12046,"o":46.72,"t":"2025-10-03T04:00:00Z","v":593079,"vw":47.029958},{"c":48.25,"h":48.34,"l":46.57,"n":10842,"o":47.53,"t":"2025-10-06T04:00:00Z","v":648492,"vw":47.921513},{"c":47.87,"h":48.94,"l":47.55,"n":11565,"o":48.595,"t":"2025-10-07T04:00:00Z","v":868240,"vw":47.991111},{"c":47.44,"h":48.64,"l":47.15,"n":11532,"o":48.34,"t":"2025-10-08T04:00:00Z","v":710340,"vw":47.534236},{"c":46.03,"h":47.49,"l":45.94,"n":7831,"o":47.49,"t":"2025-10-09T04:00:00Z","v":418596,"vw":46.381242},{"c":45.97,"h":48.43,"l":45.81,"n":14026,"o":47.42,"t":"2025-10-10T04:00:00Z","v":709596,"vw":46.459759},{"c":48.22,"h":48.26,"l":46.72,"n":16087,"o":47.04,"t":"2025-10-13T04:00:00Z","v":631334,"vw":47.891174},{"c":48.11,"h":49.3,"l":47.29,"n":14996,"o":47.29,"t":"2025-10-14T04:00:00Z","v":745527,"vw":48.451279},{"c":49.04,"h":49.96,"l":47.876,"n":16974,"o":49.075,"t":"2025-10-15T04:00:00Z","v":950808,"vw":48.851935},{"c":47.9,"h":49.45,"l":47.87,"n":17411,"o":49.31,"t":"2025-10-16T04:00:00Z","v":892123,"vw":48.356028},{"c":46.23,"h":47.975,"l":45.84,"n":16444,"o":46.94,"t":"2025-10-17T04:00:00Z","v":828122,"vw":46.471515},{"c":48.25,"h":49.12,"l":47.04,"n":12856,"o":47.87,"t":"2025-10-20T04:00:00Z","v":752845,"vw":48.322432},{"c":48.38,"h":48.815,"l":47.18,"n":9621,"o":48.36,"t":"2025-10-21T04:00:00Z","v":493297,"vw":48.084308},{"c":47.63,"h":49.03,"l":47.3201,"n":10207,"o":48.8,"t":"2025-10-22T04:00:00Z","v":435761,"vw":47.919641},{"c":49.99,"h":50,"l":46.9,"n":13272,"o":47.37,"t":"2025-10-23T04:00:00Z","v":708620,"vw":49.561351},{"c":50.31,"h":51.46,"l":50.08,"n":12647,"o":50.25,"t":"2025-10-24T04:00:00Z","v":623657,"vw":50.821422},{"c":50.61,"h":51.8824,"l":50.058,"n":8919,"o":51.27,"t":"2025-10-27T04:00:00Z","v":329064,"vw":50.846762},{"c":50.75,"h":51.5605,"l":50.27,"n":7555,"o":51,"t":"2025-10-28T04:00:00Z","v":284172,"vw":50.69881},{"c":49.79,"h":51.7499,"l":49.31,"n":12354,"o":50.67,"t":"2025-10-29T04:00:00Z","v":565181,"vw":50.347026},{"c":49.09,"h":50.6,"l":49.025,"n":10112,"o":49.81,"t":"2025-10-30T04:00:00Z","v":521621,"vw":49.382187},{"c":49.18,"h":49.87,"l":48.695,"n":10353,"o":49.52,"t":"2025-10-31T04:00:00Z","v":396497,"vw":49.198041},{"c":48.74,"h":49.745,"l":48.01,"n":14270,"o":49.29,"t":"2025-11-03T05:00:00Z","v":631964,"vw":48.675238},{"c":47.99,"h":48.94,"l":47,"n":19319,"o":47.43,"t":"2025-11-04T05:00:00Z","v":944410,"vw":47.995939},{"c":47.35,"h":47.878,"l":41.5,"n":25786,"o":43.05,"t":"2025-11-05T05:00:00Z","v":1518941,"vw":46.047931},{"c":47.01,"h":48.13,"l":46.69,"n":15721,"o":47.58,"t":"2025-11-06T05:00:00Z","v":707276,"vw":47.154211},{"c":46.98,"h":47.22,"l":44.91,"n":11077,"o":46.62,"t":"2025-11-07T05:00:00Z","v":447209,"vw":46.605769},{"c":47.83,"h":48.7399,"l":47.315,"n":9687,"o":47.71,"t":"2025-11-10T05:00:00Z","v":388317,"vw":47.891526},{"c":47.94,"h":47.995,"l":46.63,"n":8083,"o":47.8,"t":"2025-11-11T05:00:00Z","v":319084,"vw":47.479596},{"c":48.99,"h":50.01,"l":47.9,"n":13532,"o":48.51,"t":"2025-11-12T05:00:00Z","v":684360,"vw":49.069384},{"c":49.19,"h":50.48,"l":48.12,"n":19714,"o":49.09,"t":"2025-11-13T05:00:00Z","v":1053010,"vw":49.261098},{"c":52.15,"h":52.58,"l":47.15,"n":21187,"o":47.35,"t":"2025-11-14T05:00:00Z","v":1164706,"vw":51.136766},{"c":50.12,"h":53.4199,"l":49.45,"n":17280,"o":52.15,"t":"2025-11-17T05:00:00Z","v":861289,"vw":50.928659},{"c":49.59,"h":51.1799,"l":49.27,"n":11966,"o":49.27,"t":"2025-11-18T05:00:00Z","v":522672,"vw":50.02217},{"c":49.355,"h":50.43,"l":48.8714,"n":10587,"o":50.06,"t":"2025-11-19T05:00:00Z","v":397620,"vw":49.481476},{"c":47.13,"h":51.3,"l":46.85,"n":13860,"o":50.69,"t":"2025-11-20T05:00:00Z","v":626024,"vw":48.362112},{"c":47.48,"h":47.86,"l":45.75,"n":11259,"o":46.66,"t":"2025-11-21T05:00:00Z","v":627095,"vw":47.081525},{"c":50.47,"h":50.8545,"l":47.5772,"n":9910,"o":47.88,"t":"2025-11-24T05:00:00Z","v":800829,"vw":49.831248},{"c":51.07,"h":51.44,"l":49.58,"n":7996,"o":50.69,"t":"2025-11-25T05:00:00Z","v":440488,"vw":50.814173},{"c":54.63,"h":54.95,"l":51.6,"n":13212,"o":51.97,"t":"2025-11-26T05:00:00Z","v":722004,"vw":54.035368},{"c":54.57,"h":55.285,"l":53.54,"n":5378,"o":55,"t":"2025-11-28T05:00:00Z","v":196999,"vw":54.385512},{"c":53.15,"h":54.16,"l":52.75,"n":9114,"o":53.76,"t":"2025-12-01T05:00:00Z","v":369293,"vw":53.322121},{"c":53.24,"h":55.015,"l":52.5,"n":9476,"o":53.22,"t":"2025-12-02T05:00:00Z","v":407692,"vw":53.674498},{"c":51.72,"h":53.24,"l":49.51,"n":12650,"o":53.24,"t":"2025-12-03T05:00:00Z","v":900056,"vw":51.242942},{"c":50.88,"h":52.3401,"l":50.67,"n":9039,"o":51.72,"t":"2025-12-04T05:00:00Z","v":454415,"vw":51.178208},{"c":51.14,"h":51.24,"l":49.91,"n":8693,"o":50.96,"t":"2025-12-05T05:00:00Z","v":322996,"vw":50.864587},{"c":52.65,"h":53.78,"l":51.06,"n":13237,"o":51.76,"t":"2025-12-08T05:00:00Z","v":662966,"vw":52.764281},{"c":53.15,"h":53.3,"l":51.98,"n":9250,"o":52.66,"t":"2025-12-09T05:00:00Z","v":423421,"vw":52.865597},{"c":51.65,"h":53.15,"l":49.68,"n":13718,"o":53.15,"t":"2025-12-10T05:00:00Z","v":766827,"vw":51.607871},{"c":54.8,"h":55.22,"l":50.93,"n":12723,"o":51.65,"t":"2025-12-11T05:00:00Z","v":588669,"vw":54.222399},{"c":54.4,"h":55.65,"l":53.9,"n":19327,"o":54.99,"t":"2025-12-12T05:00:00Z","v":631733,"vw":54.725992},{"c":52.31,"h":55.65,"l":51.862,"n":12419,"o":54.67,"t":"2025-12-15T05:00:00Z","v":581423,"vw":52.988711},{"c":52.19,"h":53.265,"l":51.33,"n":15233,"o":51.58,"t":"2025-12-16T05:00:00Z","v":664310,"vw":52.423936},{"c":50.54,"h":52.79,"l":50.01,"n":12903,"o":52.51,"t":"2025-12-17T05:00:00Z","v":633410,"vw":50.920181},{"c":51.94,"h":52.9,"l":51.5,"n":13903,"o":51.61,"t":"2025-12-18T05:00:00Z","v":757703,"vw":52.315951},{"c":54.79,"h":55,"l":51.94,"n":14922,"o":52,"t":"2025-12-19T05:00:00Z","v":1910676,"vw":54.621945},{"c":55.71,"h":56.72,"l":55,"n":13721,"o":55.16,"t":"2025-12-22T05:00:00Z","v":698568,"vw":55.832206},{"c":55.35,"h":56.225,"l":54.79,"n":9103,"o":55.24,"t":"2025-12-23T05:00:00Z","v":406683,"vw":55.563349},{"c":55.27,"h":55.76,"l":55.01,"n":5129,"o":55.5,"t":"2025-12-24T05:00:00Z","v":207201,"vw":55.396414},{"c":55.41,"h":56.2199,"l":54.44,"n":7709,"o":55.27,"t":"2025-12-26T05:00:00Z","v":337228,"vw":55.559565},{"c":54.98,"h":56,"l":54.45,"n":8343,"o":55.58,"t":"2025-12-29T05:00:00Z","v":314321,"vw":55.039953},{"c":54.45,"h":55.57,"l":54.21,"n":10385,"o":55.25,"t":"2025-12-30T05:00:00Z","v":489619,"vw":54.830737},{"c":54.24,"h":54.97,"l":54.01,"n":9868,"o":54.73,"t":"2025-12-31T05:00:00Z","v":571402,"vw":54.470913},{"c":56.61,"h":57.16,"l":53.5895,"n":11779,"o":54.41,"t":"2026-01-02T05:00:00Z","v":584049,"vw":55.799695},{"c":58.13,"h":58.9015,"l":56.25,"n":18384,"o":57.54,"t":"2026-01-05T05:00:00Z","v":889162,"vw":58.081488},{"c":59.48,"h":59.82,"l":57.6,"n":13012,"o":58.505,"t":"2026-01-06T05:00:00Z","v":1056211,"vw":58.81551},{"c":58.25,"h":59.95,"l":57.9,"n":11945,"o":59.31,"t":"2026-01-07T05:00:00Z","v":842073,"vw":58.767771},{"c":64.81,"h":65.47,"l":60.06,"n":23648,"o":60.06,"t":"2026-01-08T05:00:00Z","v":1477096,"vw":63.758988},{"c":66.15,"h":67.54,"l":64.5,"n":22470,"o":65.78,"t":"2026-01-09T05:00:00Z","v":1470845,"vw":66.463348},{"c":69.97,"h":70.21,"l":65.8272,"n":18824,"o":66.13,"t":"2026-01-12T05:00:00Z","v":1277708,"vw":68.893707},{"c":67.35,"h":70.4499,"l":65.31,"n":27631,"o":69.86,"t":"2026-01-13T05:00:00Z","v":1680068,"vw":67.065739},{"c":71.58,"h":72.24,"l":66.861,"n":23069,"o":68.13,"t":"2026-01-14T05:00:00Z","v":1630105,"vw":70.634529},{"c":72.41,"h":73.46,"l":70,"n":18907,"o":71,"t":"2026-01-15T05:00:00Z","v":1151877,"vw":72.401014},{"c":74.71,"h":75.8,"l":71.01,"n":16468,"o":72.86,"t":"2026-01-16T05:00:00Z","v":905381,"vw":74.359104},{"c":74.17,"h":74.707,"l":72.6,"n":16714,"o":73.25,"t":"2026-01-20T05:00:00Z","v":763881,"vw":73.691268},{"c":76.03,"h":76.143,"l":73.02,"n":13656,"o":74.66,"t":"2026-01-21T05:00:00Z","v":771266,"vw":75.133401},{"c":75.96,"h":77,"l":74.91,"n":13384,"o":76.595,"t":"2026-01-22T05:00:00Z","v":570518,"vw":76.2244},{"c":76.34,"h":76.9099,"l":73.78,"n":11958,"o":76.46,"t":"2026-01-23T05:00:00Z","v":586975,"vw":75.91901},{"c":77.58,"h":77.805,"l":75.33,"n":12388,"o":75.5,"t":"2026-01-26T05:00:00Z","v":659109,"vw":77.144835},{"c":78.45,"h":79.99,"l":77.705,"n":11926,"o":78.65,"t":"2026-01-27T05:00:00Z","v":468225,"vw":78.569759},{"c":76.59,"h":79.0999,"l":75.18,"n":14097,"o":78.84,"t":"2026-01-28T05:00:00Z","v":581090,"vw":76.484579},{"c":76.8,"h":78.43,"l":75.84,"n":9621,"o":77.78,"t":"2026-01-29T05:00:00Z","v":387445,"vw":77.093272},{"c":75.75,"h":77.77,"l":74.5,"n":12810,"o":76.1,"t":"2026-01-30T05:00:00Z","v":535362,"vw":75.89377},{"c":77.3,"h":78.41,"l":75,"n":11673,"o":75.82,"t":"2026-02-02T05:00:00Z","v":422541,"vw":77.06483},{"c":80.4,"h":81.8899,"l":77.87,"n":12268,"o":79,"t":"2026-02-03T05:00:00Z","v":790471,"vw":80.008095},{"c":74.37,"h":80.55,"l":71.72,"n":21201,"o":80.09,"t":"2026-02-04T05:00:00Z","v":1055840,"vw":74.390915},{"c":73.4,"h":75.79,"l":72.35,"n":15089,"o":72.88,"t":"2026-02-05T05:00:00Z","v":630455,"vw":74.07553},{"c":76.58,"h":78.415,"l":74.72,"n":13545,"o":75.39,"t":"2026-02-06T05:00:00Z","v":591302,"vw":76.744183},{"c":77.72,"h":79.39,"l":75.65,"n":13092,"o":75.92,"t":"2026-02-09T05:00:00Z","v":587198,"vw":78.102244},{"c":74.62,"h":77.33,"l":73.62,"n":11422,"o":77.33,"t":"2026-02-10T05:00:00Z","v":538557,"vw":74.73447},{"c":75.37,"h":75.7746,"l":72.01,"n":11917,"o":75.47,"t":"2026-02-11T05:00:00Z","v":500882,"vw":74.440687},{"c":75.89,"h":78.89,"l":74.815,"n":11059,"o":76.3,"t":"2026-02-12T05:00:00Z","v":416546,"vw":76.34655},{"c":76.94,"h":78.88,"l":74.57,"n":11479,"o":75.6,"t":"2026-02-13T05:00:00Z","v":368474,"vw":76.820171},{"c":76.97,"h":77.5499,"l":75.2,"n":12107,"o":76.15,"t":"2026-02-17T05:00:00Z","v":323621,"vw":76.724252},{"c":78.29,"h":79.76,"l":76.01,"n":10463,"o":76.66,"t":"2026-02-18T05:00:00Z","v":366732,"vw":78.479832},{"c":78.88,"h":81.2499,"l":77.67,"n":12513,"o":78.35,"t":"2026-02-19T05:00:00Z","v":465128,"vw":79.161732},{"c":78.25,"h":79.89,"l":77,"n":12230,"o":79.24,"t":"2026-02-20T05:00:00Z","v":539000,"vw":78.330675},{"c":76.3,"h":77.98,"l":75.01,"n":14265,"o":77.64,"t":"2026-02-23T05:00:00Z","v":674259,"vw":76.300114},{"c":79.39,"h":80.68,"l":75,"n":16470,"o":76.13,"t":"2026-02-24T05:00:00Z","v":641538,"vw":79.203184},{"c":78.84,"h":79.5,"l":69.72,"n":32034,"o":77.65,"t":"2026-02-25T05:00:00Z","v":1581915,"vw":75.573279},{"c":80.2,"h":80.6,"l":73.3962,"n":17677,"o":77.61,"t":"2026-02-26T05:00:00Z","v":930617,"vw":77.952001},{"c":80.62,"h":80.695,"l":77.4284,"n":13800,"o":79.33,"t":"2026-02-27T05:00:00Z","v":730550,"vw":79.553887},{"c":81.35,"h":83.96,"l":78.42,"n":14849,"o":81.15,"t":"2026-03-02T05:00:00Z","v":659121,"vw":80.982134},{"c":75.68,"h":81.2,"l":74.5,"n":15923,"o":80.15,"t":"2026-03-03T05:00:00Z","v":855715,"vw":76.255133},{"c":79.29,"h":80.18,"l":75.23,"n":15116,"o":76.69,"t":"2026-03-04T05:00:00Z","v":703013,"vw":78.303736},{"c":75.52,"h":78.94,"l":73.75,"n":11317,"o":78.94,"t":"2026-03-05T05:00:00Z","v":407141,"vw":75.626737},{"c":75.99,"h":77.08,"l":73.26,"n":13013,"o":74.13,"t":"2026-03-06T05:00:00Z","v":505861,"vw":75.679124},{"c":74.34,"h":74.795,"l":71,"n":16439,"o":74.795,"t":"2026-03-09T04:00:00Z","v":829800,"vw":73.029939},{"c":73.15,"h":75.68,"l":72.875,"n":10754,"o":74.55,"t":"2026-03-10T04:00:00Z","v":469857,"vw":73.967197},{"c":73.19,"h":73.41,"l":70.89,"n":8447,"o":71.98,"t":"2026-03-11T04:00:00Z","v":469569,"vw":72.655477},{"c":67.85,"h":71.39,"l":66,"n":19080,"o":71.35,"t":"2026-03-12T04:00:00Z","v":1054627,"vw":68.032392},{"c":63.93,"h":69.74,"l":63.705,"n":23645,"o":69.2,"t":"2026-03-13T04:00:00Z","v":1520023,"vw":64.771618},{"c":68.7,"h":70.02,"l":65.14,"n":19143,"o":65.14,"t":"2026-03-16T04:00:00Z","v":974116,"vw":68.564403},{"c":70.26,"h":70.405,"l":68.715,"n":10142,"o":69,"t":"2026-03-17T04:00:00Z","v":374235,"vw":69.83865},{"c":69.25,"h":71.48,"l":69.01,"n":9233,"o":70.26,"t":"2026-03-18T04:00:00Z","v":313893,"vw":69.61857},{"c":68.4,"h":69.26,"l":66.71,"n":10706,"o":68.68,"t":"2026-03-19T04:00:00Z","v":333964,"vw":68.093505},{"c":63.75,"h":68.6,"l":62.57,"n":17185,"o":68.6,"t":"2026-03-20T04:00:00Z","v":1490753,"vw":64.139433},{"c":66.03,"h":67.86,"l":65.7,"n":9352,"o":66.38,"t":"2026-03-23T04:00:00Z","v":397261,"vw":66.435298},{"c":67.86,"h":67.9,"l":64.8228,"n":12577,"o":65.29,"t":"2026-03-24T04:00:00Z","v":653850,"vw":66.918568},{"c":68.38,"h":69.99,"l":68.26,"n":13313,"o":69.68,"t":"2026-03-25T04:00:00Z","v":761721,"vw":69.049548},{"c":65.28,"h":67.24,"l":64.85,"n":10327,"o":66.17,"t":"2026-03-26T04:00:00Z","v":451394,"vw":65.523539},{"c":64.78,"h":65.64,"l":63.5,"n":16053,"o":63.84,"t":"2026-03-27T04:00:00Z","v":708454,"vw":64.824966},{"c":62.32,"h":65.5098,"l":61.49,"n":12544,"o":65.04,"t":"2026-03-30T04:00:00Z","v":538109,"vw":62.590618},{"c":66.73,"h":67.07,"l":62.5161,"n":12636,"o":63.88,"t":"2026-03-31T04:00:00Z","v":602563,"vw":66.300763},{"c":70.72,"h":71.48,"l":67.5,"n":12782,"o":68.1,"t":"2026-04-01T04:00:00Z","v":702196,"vw":70.53347},{"c":69.84,"h":71.56,"l":67.01,"n":9455,"o":67.74,"t":"2026-04-02T04:00:00Z","v":419736,"vw":69.943875},{"c":71.47,"h":71.855,"l":69.99,"n":7527,"o":70.93,"t":"2026-04-06T04:00:00Z","v":384051,"vw":71.342564},{"c":71.83,"h":71.93,"l":69.6,"n":10213,"o":70.75,"t":"2026-04-07T04:00:00Z","v":394540,"vw":71.192929},{"c":72.85,"h":76.98,"l":71.89,"n":12628,"o":76.26,"t":"2026-04-08T04:00:00Z","v":704236,"vw":73.473132},{"c":73.79,"h":75.01,"l":72.39,"n":9680,"o":72.47,"t":"2026-04-09T04:00:00Z","v":354975,"vw":73.918927},{"c":72.49,"h":74.17,"l":71.8,"n":8486,"o":74.17,"t":"2026-04-10T04:00:00Z","v":289842,"vw":72.654957},{"c":74.33,"h":74.605,"l":72.01,"n":9509,"o":72.01,"t":"2026-04-13T04:00:00Z","v":411938,"vw":74.097419},{"c":76.06,"h":76.18,"l":74.0461,"n":7932,"o":75.38,"t":"2026-04-14T04:00:00Z","v":337594,"vw":75.724063},{"c":76.26,"h":76.6804,"l":74.69,"n":8238,"o":76.53,"t":"2026-04-15T04:00:00Z","v":315069,"vw":75.949718},{"c":74.85,"h":76.75,"l":73.63,"n":10122,"o":76.05,"t":"2026-04-16T04:00:00Z","v":410858,"vw":74.703693},{"c":76.97,"h":79.3099,"l":75.01,"n":11478,"o":76.25,"t":"2026-04-17T04:00:00Z","v":452782,"vw":77.642966},{"c":77.69,"h":78.7299,"l":75.58,"n":8051,"o":76.7,"t":"2026-04-20T04:00:00Z","v":274468,"vw":77.011626},{"c":75.88,"h":77.66,"l":74.12,"n":10653,"o":77.65,"t":"2026-04-21T04:00:00Z","v":478073,"vw":75.635851},{"c":72.67,"h":77.57,"l":72.1,"n":11127,"o":77.55,"t":"2026-04-22T04:00:00Z","v":585387,"vw":74.08322},{"c":72.83,"h":74.19,"l":71.096,"n":7560,"o":72.89,"t":"2026-04-23T04:00:00Z","v":279920,"vw":72.961151},{"c":73.23,"h":73.55,"l":70.46,"n":7772,"o":73,"t":"2026-04-24T04:00:00Z","v":291497,"vw":72.678129},{"c":73.41,"h":74.42,"l":72.25,"n":7751,"o":73.34,"t":"2026-04-27T04:00:00Z","v":237474,"vw":73.19771},{"c":71.57,"h":73.565,"l":69.625,"n":8291,"o":73.22,"t":"2026-04-28T04:00:00Z","v":277247,"vw":71.239314},{"c":66.99,"h":71.57,"l":66.15,"n":12581,"o":71.57,"t":"2026-04-29T04:00:00Z","v":605499,"vw":67.464038},{"c":71.4,"h":71.59,"l":67.9,"n":9963,"o":67.98,"t":"2026-04-30T04:00:00Z","v":438451,"vw":70.402999},{"c":71.21,"h":72.5599,"l":69.53,"n":9955,"o":71.41,"t":"2026-05-01T04:00:00Z","v":396366,"vw":70.903521},{"c":72.1,"h":72.405,"l":70.33,"n":11777,"o":71.208,"t":"2026-05-04T04:00:00Z","v":509764,"vw":71.713897},{"c":73.78,"h":74.295,"l":72.31,"n":10056,"o":73.3,"t":"2026-05-05T04:00:00Z","v":378375,"vw":73.64743},{"c":78.19,"h":78.61,"l":75.149,"n":12532,"o":75.6,"t":"2026-05-06T04:00:00Z","v":515335,"vw":77.578601},{"c":77.95,"h":79.7599,"l":77.48,"n":11674,"o":78.69,"t":"2026-05-07T04:00:00Z","v":420719,"vw":78.296643},{"c":75.08,"h":79.28,"l":74.99,"n":11850,"o":79.1,"t":"2026-05-08T04:00:00Z","v":545273,"vw":76.144816},{"c":75.79,"h":76.61,"l":73.0175,"n":11715,"o":74.88,"t":"2026-05-11T04:00:00Z","v":607784,"vw":75.645575},{"c":78.26,"h":78.79,"l":73.26,"n":16575,"o":75.27,"t":"2026-05-12T04:00:00Z","v":921819,"vw":76.769429},{"c":80.09,"h":81.61,"l":70.6741,"n":32154,"o":73,"t":"2026-05-13T04:00:00Z","v":1714002,"vw":76.909597},{"c":82.71,"h":83.54,"l":76.54,"n":16092,"o":80.09,"t":"2026-05-14T04:00:00Z","v":719117,"vw":81.510948},{"c":78.59,"h":82.48,"l":78.51,"n":11504,"o":80.21,"t":"2026-05-15T04:00:00Z","v":485718,"vw":79.58316},{"c":80.35,"h":80.67,"l":77.855,"n":12788,"o":78.99,"t":"2026-05-18T04:00:00Z","v":628300,"vw":79.816751},{"c":79.38,"h":80.425,"l":76.7701,"n":11327,"o":79.43,"t":"2026-05-19T04:00:00Z","v":466576,"vw":79.070045},{"c":84.99,"h":86.2699,"l":80.747,"n":15079,"o":81.35,"t":"2026-05-20T04:00:00Z","v":743302,"vw":84.597412},{"c":79.89,"h":84.375,"l":79.17,"n":16445,"o":84.12,"t":"2026-05-21T04:00:00Z","v":703978,"vw":80.744436},{"c":80.86,"h":82.4,"l":78.87,"n":10615,"o":81.03,"t":"2026-05-22T04:00:00Z","v":458065,"vw":80.939579},{"c":84.44,"h":84.8599,"l":82.22,"n":10985,"o":82.6,"t":"2026-05-26T04:00:00Z","v":376004,"vw":83.904771},{"c":85.01,"h":86.96,"l":83.3587,"n":14950,"o":85.86,"t":"2026-05-27T04:00:00Z","v":626585,"vw":85.119459},{"c":88.17,"h":90.65,"l":84.365,"n":12698,"o":85.86,"t":"2026-05-28T04:00:00Z","v":524608,"vw":88.698445},{"c":87,"h":88.93,"l":85.86,"n":11181,"o":87.92,"t":"2026-05-29T04:00:00Z","v":464404,"vw":87.145481},{"c":85.1,"h":87.3711,"l":84.01,"n":12099,"o":86.26,"t":"2026-06-01T04:00:00Z","v":436868,"vw":85.241146},{"c":85.61,"h":87.64,"l":84.5172,"n":10501,"o":85.1,"t":"2026-06-02T04:00:00Z","v":321653,"vw":85.782339},{"c":83.51,"h":86.53,"l":82.74,"n":10075,"o":85.025,"t":"2026-06-03T04:00:00Z","v":420389,"vw":83.983279},{"c":87.33,"h":88.63,"l":83.555,"n":11624,"o":84.33,"t":"2026-06-04T04:00:00Z","v":507599,"vw":87.344876},{"c":84.72,"h":88.3,"l":83.88,"n":10465,"o":86.13,"t":"2026-06-05T04:00:00Z","v":530952,"vw":85.57729},{"c":84.32,"h":86.89,"l":84.26,"n":9952,"o":86.645,"t":"2026-06-08T04:00:00Z","v":255934,"vw":85.066932},{"c":84.59,"h":87.97,"l":80.19,"n":13533,"o":85.33,"t":"2026-06-09T04:00:00Z","v":1391474,"vw":83.865926},{"c":82.34,"h":86.185,"l":81.75,"n":11768,"o":84.39,"t":"2026-06-10T04:00:00Z","v":489957,"vw":82.88407},{"c":94.8,"h":94.95,"l":84.4701,"n":20388,"o":84.77,"t":"2026-06-11T04:00:00Z","v":1294452,"vw":91.819285},{"c":96,"h":99.89,"l":94.5976,"n":14881,"o":96.2,"t":"2026-06-12T04:00:00Z","v":880436,"vw":97.177131},{"c":75.69,"h":82.63,"l":74.83,"n":19717,"o":81.61,"t":"2026-06-15T04:00:00Z","v":965198,"vw":76.594873},{"c":75.5,"h":77.2,"l":75,"n":13020,"o":75.69,"t":"2026-06-16T04:00:00Z","v":517603,"vw":75.895801},{"c":80.06,"h":81.56,"l":73.51,"n":19578,"o":75.02,"t":"2026-06-17T04:00:00Z","v":997537,"vw":78.869837},{"c":80.56,"h":83.78,"l":79.14,"n":14816,"o":82.54,"t":"2026-06-18T04:00:00Z","v":1710066,"vw":80.62281},{"c":81.85,"h":82.54,"l":79.59,"n":14430,"o":81.24,"t":"2026-06-22T04:00:00Z","v":572414,"vw":81.255602},{"c":82.7,"h":83.75,"l":78.22,"n":12815,"o":79.03,"t":"2026-06-23T04:00:00Z","v":656320,"vw":82.068021},{"c":84.86,"h":88.275,"l":83.445,"n":16837,"o":83.92,"t":"2026-06-24T04:00:00Z","v":781143,"vw":85.818282},{"c":87.15,"h":88.72,"l":85.12,"n":15530,"o":85.69,"t":"2026-06-25T04:00:00Z","v":600710,"vw":87.084072},{"c":84.32,"h":86.9,"l":82.574,"n":14050,"o":86.34,"t":"2026-06-26T04:00:00Z","v":1244236,"vw":84.303013},{"c":85.66,"h":85.89,"l":83.24,"n":13655,"o":84.26,"t":"2026-06-29T04:00:00Z","v":546391,"vw":84.752209},{"c":81.26,"h":86.19,"l":75.83,"n":28687,"o":86.01,"t":"2026-06-30T04:00:00Z","v":1754009,"vw":80.39158},{"c":76.06,"h":81.61,"l":75.6801,"n":23448,"o":80.45,"t":"2026-07-01T04:00:00Z","v":1110421,"vw":77.040598},{"c":70.83,"h":76.16,"l":70.2,"n":21521,"o":75.775,"t":"2026-07-02T04:00:00Z","v":1104601,"vw":72.156267},{"c":71.79,"h":73.19,"l":70.8492,"n":16596,"o":71.885,"t":"2026-07-06T04:00:00Z","v":858484,"vw":71.999407},{"c":70.19,"h":72.4124,"l":69.92,"n":18384,"o":70.595,"t":"2026-07-07T04:00:00Z","v":934259,"vw":70.630938},{"c":71.17,"h":71.99,"l":69.45,"n":13711,"o":69.89,"t":"2026-07-08T04:00:00Z","v":751333,"vw":70.840249},{"c":71.86,"h":72.52,"l":70.41,"n":11373,"o":71.67,"t":"2026-07-09T04:00:00Z","v":494803,"vw":71.740449},{"c":72.5,"h":73.68,"l":69.96,"n":15179,"o":71.18,"t":"2026-07-10T04:00:00Z","v":874142,"vw":72.093165},{"c":72.03,"h":73.4,"l":70.91,"n":12900,"o":71.89,"t":"2026-07-13T04:00:00Z","v":354918,"vw":72.182326},{"c":72.45,"h":74.21,"l":72.32,"n":12640,"o":73.57,"t":"2026-07-14T04:00:00Z","v":415680,"vw":73.02772},{"c":71.46,"h":73.35,"l":69.74,"n":11702,"o":72.45,"t":"2026-07-15T04:00:00Z","v":462436,"vw":71.020753},{"c":66.04,"h":70.478,"l":65.77,"n":14618,"o":70.34,"t":"2026-07-16T04:00:00Z","v":670238,"vw":66.977334},{"c":67.26,"h":68.365,"l":64.22,"n":11803,"o":64.96,"t":"2026-07-17T04:00:00Z","v":474654,"vw":66.952616},{"c":67.25,"h":69.56,"l":67.19,"n":9051,"o":67.49,"t":"2026-07-20T04:00:00Z","v":340386,"vw":67.863136},{"c":69,"h":70,"l":67.54,"n":12131,"o":68,"t":"2026-07-21T04:00:00Z","v":456221,"vw":69.049653},{"c":70.89,"h":71.11,"l":68.37,"n":10693,"o":69,"t":"2026-07-22T04:00:00Z","v":391591,"vw":70.26965},{"c":71,"h":73.09,"l":70.46,"n":13998,"o":71.07,"t":"2026-07-23T04:00:00Z","v":569604,"vw":71.433785},{"c":69.85,"h":72.39,"l":69.71,"n":9760,"o":72.05,"t":"2026-07-24T04:00:00Z","v":407453,"vw":70.473074},{"c":70.24,"h":71.62,"l":68.05,"n":12417,"o":69.85,"t":"2026-07-27T04:00:00Z","v":400751,"vw":69.544389},{"c":68.33,"h":69.63,"l":66.9,"n":12402,"o":69.63,"t":"2026-07-28T04:00:00Z","v":515273,"vw":68.039455},{"c":65.14,"h":68.43,"l":64.55,"n":12416,"o":68.33,"t":"2026-07-29T04:00:00Z","v":639895,"vw":65.816185},{"c":68.41,"h":68.8299,"l":65.99,"n":11834,"o":67.01,"t":"2026-07-30T04:00:00Z","v":611963,"vw":67.670273},{"c":69.49,"h":70.005,"l":67.34,"n":9717,"o":69.39,"t":"2026-07-31T04:00:00Z","v":295113,"vw":69.263749},{"c":71.12,"h":71.825,"l":68.98,"n":11595,"o":69.71,"t":"2026-08-03T04:00:00Z","v":448676,"vw":70.675715},{"c":75.58,"h":76.18,"l":71.86,"n":12762,"o":72.86,"t":"2026-08-04T04:00:00Z","v":473881,"vw":75.086268},{"c":77.14,"h":77.69,"l":76.11,"n":9771,"o":76.5,"t":"2026-08-05T04:00:00Z","v":496783,"vw":76.920315},{"c":76.04,"h":80.8,"l":75.76,"n":12103,"o":76.29,"t":"2026-08-06T04:00:00Z","v":538684,"vw":77.569523},{"c":77.75,"h":78.4299,"l":73.645,"n":12822,"o":76.6,"t":"2026-08-07T04:00:00Z","v":582544,"vw":76.699588},{"c":75.46,"h":79.265,"l":75.12,"n":15629,"o":79.265,"t":"2026-08-10T04:00:00Z","v":462185,"vw":76.298498},{"c":74.91,"h":77,"l":74.09,"n":19085,"o":75.52,"t":"2026-08-11T04:00:00Z","v":780290,"vw":75.250811},{"c":87.89,"h":92.5,"l":79.5,"n":37427,"o":84.22,"t":"2026-08-12T04:00:00Z","v":2155759,"vw":88.347321},{"c":92.61,"h":94.46,"l":85.02,"n":28950,"o":86.57,"t":"2026-08-13T04:00:00Z","v":1516655,"vw":91.001376},{"c":93.45,"h":94.08,"l":90.53,"n":17118,"o":92.61,"t":"2026-08-14T04:00:00Z","v":589732,"vw":92.754494},{"c":93.05,"h":94.31,"l":91.8,"n":13098,"o":93.77,"t":"2026-08-17T04:00:00Z","v":488427,"vw":92.963895},{"c":86.12,"h":91.48,"l":84.79,"n":16871,"o":91.48,"t":"2026-08-18T04:00:00Z","v":942166,"vw":86.346159},{"c":81.67,"h":86.215,"l":81.02,"n":12668,"o":86.06,"t":"2026-08-19T04:00:00Z","v":545080,"vw":82.712491},{"c":76.09,"h":81.4,"l":75.91,"n":14579,"o":81.05,"t":"2026-08-20T04:00:00Z","v":564097,"vw":77.57596},{"c":78,"h":78.56,"l":74.2307,"n":13304,"o":76.66,"t":"2026-08-21T04:00:00Z","v":528701,"vw":77.107644},{"c":74.75,"h":78.13,"l":74.52,"n":15702,"o":76.63,"t":"2026-08-24T04:00:00Z","v":676299,"vw":76.090815},{"c":74.5,"h":77.55,"l":73.63,"n":10315,"o":77.14,"t":"2026-08-25T04:00:00Z","v":507568,"vw":74.710651},{"c":77.51,"h":77.7799,"l":73.7301,"n":10830,"o":74.1,"t":"2026-08-26T04:00:00Z","v":575582,"vw":76.930306},{"c":77.99,"h":78.27,"l":76.0986,"n":10674,"o":77.55,"t":"2026-08-27T04:00:00Z","v":494921,"vw":77.720601},{"c":75.71,"h":78.18,"l":75.48,"n":9145,"o":78,"t":"2026-08-28T04:00:00Z","v":432746,"vw":76.772523},{"c":73.67,"h":74.74,"l":72.56,"n":9672,"o":74.69,"t":"2026-08-31T04:00:00Z","v":371881,"vw":73.610086},{"c":72.99,"h":75.2,"l":72.7,"n":11113,"o":73.25,"t":"2026-09-01T04:00:00Z","v":816707,"vw":73.21162},{"c":73.46,"h":74.28,"l":72.29,"n":10602,"o":74.28,"t":"2026-09-02T04:00:00Z","v":672777,"vw":73.296041},{"c":74.53,"h":74.8193,"l":72.35,"n":11653,"o":74.44,"t":"2026-09-03T04:00:00Z","v":503386,"vw":73.78357},{"c":76.26,"h":76.83,"l":74.55,"n":11052,"o":74.6,"t":"2026-09-04T04:00:00Z","v":346993,"vw":76.174111},{"c":76,"h":76.485,"l":74.02,"n":11532,"o":75.82,"t":"2026-09-08T04:00:00Z","v":406903,"vw":75.651154},{"c":75.6,"h":77.71,"l":75,"n":10407,"o":75.12,"t":"2026-09-09T04:00:00Z","v":466974,"vw":75.77201},{"c":73.49,"h":75.37,"l":72.55,"n":11223,"o":74.4,"t":"2026-09-10T04:00:00Z","v":545378,"vw":73.550206},{"c":73.98,"h":76.25,"l":72.67,"n":10128,"o":74.31,"t":"2026-09-11T04:00:00Z","v":393380,"vw":73.845036},{"c":70.965,"h":72,"l":69.85,"n":16783,"o":71.94,"t":"2026-09-14T04:00:00Z","v":795875,"vw":70.723297},{"c":66.64,"h":71.88,"l":66.265,"n":17421,"o":70.97,"t":"2026-09-15T04:00:00Z","v":745052,"vw":67.252429},{"c":66.28,"h":69.64,"l":65.62,"n":15743,"o":66.75,"t":"2026-09-16T04:00:00Z","v":745672,"vw":67.066261},{"c":64.94,"h":68.93,"l":62.655,"n":23974,"o":67.65,"t":"2026-09-17T04:00:00Z","v":1298876,"vw":64.307155},{"c":65.71,"h":66.47,"l":64.25,"n":13060,"o":65.08,"t":"2026-09-18T04:00:00Z","v":2055282,"vw":65.674937},{"c":68.62,"h":69.48,"l":66.2,"n":14071,"o":66.74,"t":"2026-09-21T04:00:00Z","v":692111,"vw":68.50883},{"c":69.7,"h":70.41,"l":68,"n":11881,"o":69,"t":"2026-09-22T04:00:00Z","v":516787,"vw":69.691204},{"c":69.14,"h":70.02,"l":68.61,"n":10834,"o":69.1,"t":"2026-09-23T04:00:00Z","v":517412,"vw":69.17843},{"c":69.15,"h":70.18,"l":67.51,"n":8588,"o":68.42,"t":"2026-09-24T04:00:00Z","v":262376,"vw":69.01948},{"c":69.22,"h":69.95,"l":68.38,"n":8466,"o":69.55,"t":"2026-09-25T04:00:00Z","v":414255,"vw":69.071992},{"c":67.65,"h":68.9799,"l":67.13,"n":10037,"o":68.51,"t":"2026-09-28T04:00:00Z","v":529718,"vw":67.759768},{"c":67.46,"h":69.1,"l":65.66,"n":10838,"o":68.22,"t":"2026-09-29T04:00:00Z","v":554118,"vw":67.065314},{"c":67.42,"h":68,"l":66.03,"n":8204,"o":68,"t":"2026-09-30T04:00:00Z","v":495226,"vw":67.411591},{"c":68.38,"h":69.51,"l":66.95,"n":11070,"o":67.47,"t":"2026-10-01T04:00:00Z","v":594564,"vw":68.277321},{"c":68.19,"h":70,"l":68.07,"n":9834,"o":69.98,"t":"2026-10-02T04:00:00Z","v":385878,"vw":68.548361},{"c":68.41,"h":69.74,"l":67.64,"n":7548,"o":68.26,"t":"2026-10-05T04:00:00Z","v":257270,"vw":68.594104},{"c":69.16,"h":69.66,"l":66.45,"n":10966,"o":69.05,"t":"2026-10-06T04:00:00Z","v":334294,"vw":68.692861},{"c":64.63,"h":67.44,"l":64.03,"n":11548,"o":67.44,"t":"2026-10-07T04:00:00Z","v":659177,"vw":64.89732},{"c":64.45,"h":66.04,"l":63.22,"n":10186,"o":63.79,"t":"2026-10-08T04:00:00Z","v":359177,"vw":64.67128},{"c":64.22,"h":65.035,"l":62.34,"n":8742,"o":64.46,"t":"2026-10-09T04:00:00Z","v":363649,"vw":63.860228},{"c":63.29,"h":64.49,"l":62.85,"n":8178,"o":62.85,"t":"2026-10-12T04:00:00Z","v":297594,"vw":63.533299},{"c":63.11,"h":63.29,"l":61.13,"n":11024,"o":63.01,"t":"2026-10-13T04:00:00Z","v":462659,"vw":62.492022},{"c":62.04,"h":63.73,"l":60.91,"n":13026,"o":61.58,"t":"2026-10-14T04:00:00Z","v":674824,"vw":62.170201},{"c":61.57,"h":61.86,"l":58.68,"n":13154,"o":61.5,"t":"2026-10-15T04:00:00Z","v":907235,"vw":60.805751}],"volatilityBars":[{"c":64.49,"h":64.49,"l":64.49,"n":8,"o":64.49,"t":"2026-10-08T11:00:00Z","v":118,"vw":64.49},{"c":63.54,"h":63.54,"l":63.54,"n":3,"o":63.54,"t":"2026-10-08T11:45:00Z","v":134,"vw":63.54},{"c":63.72,"h":63.79,"l":63.22,"n":274,"o":63.79,"t":"2026-10-08T13:30:00Z","v":16251,"vw":63.501364},{"c":64.695,"h":64.94,"l":63.86,"n":187,"o":63.86,"t":"2026-10-08T13:45:00Z","v":10841,"vw":64.483026},{"c":65.29,"h":65.94,"l":64.56,"n":346,"o":64.705,"t":"2026-10-08T14:00:00Z","v":16139,"vw":65.400721},{"c":65.625,"h":65.77,"l":65.33,"n":117,"o":65.34,"t":"2026-10-08T14:15:00Z","v":4355,"vw":65.506791},{"c":65.755,"h":65.76,"l":65.55,"n":117,"o":65.72,"t":"2026-10-08T14:30:00Z","v":2983,"vw":65.682407},{"c":65.5,"h":66.04,"l":65.49,"n":259,"o":65.755,"t":"2026-10-08T14:45:00Z","v":11295,"vw":65.827766},{"c":64.88,"h":65.52,"l":64.88,"n":321,"o":65.52,"t":"2026-10-08T15:00:00Z","v":10010,"vw":65.175512},{"c":64.875,"h":64.9,"l":64.77,"n":165,"o":64.9,"t":"2026-10-08T15:15:00Z","v":3772,"vw":64.829714},{"c":64.98,"h":65.025,"l":64.77,"n":345,"o":64.94,"t":"2026-10-08T15:30:00Z","v":10117,"vw":64.920146},{"c":65.22,"h":65.22,"l":64.965,"n":127,"o":65.06,"t":"2026-10-08T15:45:00Z","v":5820,"vw":65.101199},{"c":65.055,"h":65.21,"l":65.055,"n":185,"o":65.15,"t":"2026-10-08T16:00:00Z","v":4169,"vw":65.11},{"c":65.24,"h":65.97,"l":65.18,"n":390,"o":65.18,"t":"2026-10-08T16:15:00Z","v":13786,"vw":65.58818},{"c":65.575,"h":65.58,"l":65.345,"n":105,"o":65.345,"t":"2026-10-08T16:30:00Z","v":5262,"vw":65.526893},{"c":65,"h":65.46,"l":64.78,"n":251,"o":65.46,"t":"2026-10-08T16:45:00Z","v":6376,"vw":65.087961},{"c":64.83,"h":65.19,"l":64.25,"n":453,"o":64.86,"t":"2026-10-08T17:00:00Z","v":17588,"vw":64.636593},{"c":64.4901,"h":64.8799,"l":64.4901,"n":184,"o":64.75,"t":"2026-10-08T17:15:00Z","v":9724,"vw":64.812833},{"c":64.76,"h":64.99,"l":64.51,"n":333,"o":64.88,"t":"2026-10-08T17:30:00Z","v":10621,"vw":64.72084},{"c":64.735,"h":64.87,"l":64.62,"n":328,"o":64.68,"t":"2026-10-08T17:45:00Z","v":9406,"vw":64.728605},{"c":64.58,"h":64.66,"l":64.52,"n":79,"o":64.66,"t":"2026-10-08T18:00:00Z","v":1700,"vw":64.6075},{"c":64.74,"h":65.045,"l":64.74,"n":260,"o":64.86,"t":"2026-10-08T18:15:00Z","v":8554,"vw":64.942811},{"c":64.7,"h":64.74,"l":64.6401,"n":96,"o":64.73,"t":"2026-10-08T18:30:00Z","v":2219,"vw":64.703468},{"c":64.72,"h":64.82,"l":64.61,"n":65,"o":64.82,"t":"2026-10-08T18:45:00Z","v":1248,"vw":64.732},{"c":64.35,"h":64.6495,"l":64.35,"n":309,"o":64.6495,"t":"2026-10-08T19:00:00Z","v":6628,"vw":64.522986},{"c":64.46,"h":64.58,"l":64.33,"n":353,"o":64.34,"t":"2026-10-08T19:15:00Z","v":5842,"vw":64.454692},{"c":64.22,"h":64.45,"l":64.2101,"n":487,"o":64.45,"t":"2026-10-08T19:30:00Z","v":9837,"vw":64.292914},{"c":64.505,"h":64.54,"l":64.185,"n":1757,"o":64.21,"t":"2026-10-08T19:45:00Z","v":61472,"vw":64.409358},{"c":64.45,"h":64.51,"l":64.45,"n":29,"o":64.45,"t":"2026-10-08T20:00:00Z","v":62270,"vw":64.450212},{"c":64.81,"h":64.81,"l":64.81,"n":2,"o":64.81,"t":"2026-10-09T08:00:00Z","v":204,"vw":64.81},{"c":65,"h":65,"l":64.71,"n":11,"o":64.71,"t":"2026-10-09T13:00:00Z","v":790,"vw":64.819639},{"c":63.27,"h":65.035,"l":63.14,"n":347,"o":64.46,"t":"2026-10-09T13:30:00Z","v":36332,"vw":63.990654},{"c":62.7351,"h":63,"l":62.34,"n":296,"o":63,"t":"2026-10-09T13:45:00Z","v":8705,"vw":62.709424},{"c":62.64,"h":63.32,"l":62.64,"n":220,"o":63.05,"t":"2026-10-09T14:00:00Z","v":5477,"vw":62.967735},{"c":63.04,"h":63.04,"l":62.69,"n":193,"o":62.69,"t":"2026-10-09T14:15:00Z","v":4402,"vw":62.893771},{"c":63.08,"h":63.1,"l":62.82,"n":269,"o":63.07,"t":"2026-10-09T14:30:00Z","v":15139,"vw":62.984155},{"c":63.54,"h":63.54,"l":63.11,"n":117,"o":63.16,"t":"2026-10-09T14:45:00Z","v":4227,"vw":63.297352},{"c":63.74,"h":63.78,"l":63.5592,"n":134,"o":63.61,"t":"2026-10-09T15:00:00Z","v":8411,"vw":63.632363},{"c":63.94,"h":63.98,"l":63.755,"n":211,"o":63.9,"t":"2026-10-09T15:15:00Z","v":5819,"vw":63.864266},{"c":63.98,"h":64.025,"l":63.85,"n":171,"o":63.95,"t":"2026-10-09T15:30:00Z","v":5296,"vw":63.951452},{"c":63.71,"h":63.88,"l":63.71,"n":124,"o":63.88,"t":"2026-10-09T15:45:00Z","v":4358,"vw":63.74727},{"c":63.23,"h":63.62,"l":63.22,"n":148,"o":63.45,"t":"2026-10-09T16:00:00Z","v":10208,"vw":63.400137},{"c":63.29,"h":63.38,"l":63.09,"n":178,"o":63.21,"t":"2026-10-09T16:15:00Z","v":9434,"vw":63.273533},{"c":63.44,"h":63.52,"l":63.26,"n":143,"o":63.26,"t":"2026-10-09T16:30:00Z","v":4492,"vw":63.41489},{"c":63.29,"h":63.44,"l":63.25,"n":177,"o":63.44,"t":"2026-10-09T16:45:00Z","v":9051,"vw":63.331362},{"c":63.51,"h":63.64,"l":63.32,"n":139,"o":63.32,"t":"2026-10-09T17:00:00Z","v":3830,"vw":63.481778},{"c":63.755,"h":64.07,"l":63.56,"n":190,"o":63.56,"t":"2026-10-09T17:15:00Z","v":7833,"vw":63.886403},{"c":63.845,"h":64.01,"l":63.745,"n":161,"o":63.76,"t":"2026-10-09T17:30:00Z","v":5090,"vw":63.843337},{"c":63.77,"h":63.87,"l":63.65,"n":172,"o":63.87,"t":"2026-10-09T17:45:00Z","v":6439,"vw":63.727611},{"c":63.605,"h":63.7399,"l":63.58,"n":265,"o":63.725,"t":"2026-10-09T18:00:00Z","v":12300,"vw":63.643131},{"c":63.655,"h":63.76,"l":63.48,"n":241,"o":63.52,"t":"2026-10-09T18:15:00Z","v":12947,"vw":63.63399},{"c":63.685,"h":63.695,"l":63.56,"n":225,"o":63.6,"t":"2026-10-09T18:30:00Z","v":6192,"vw":63.637233},{"c":64.39,"h":64.39,"l":63.59,"n":419,"o":63.685,"t":"2026-10-09T18:45:00Z","v":12347,"vw":64.10419},{"c":64.23,"h":64.49,"l":64.23,"n":258,"o":64.4,"t":"2026-10-09T19:00:00Z","v":9365,"vw":64.350621},{"c":64.305,"h":64.375,"l":64.14,"n":449,"o":64.2,"t":"2026-10-09T19:15:00Z","v":14009,"vw":64.21667},{"c":64.37,"h":64.37,"l":64.25,"n":498,"o":64.25,"t":"2026-10-09T19:30:00Z","v":11613,"vw":64.315109},{"c":64.26,"h":64.325,"l":64.1,"n":1368,"o":64.29,"t":"2026-10-09T19:45:00Z","v":45421,"vw":64.235314},{"c":64.22,"h":64.22,"l":64.22,"n":37,"o":64.22,"t":"2026-10-09T20:00:00Z","v":65525,"vw":64.22},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-12T09:00:00Z","v":100,"vw":64.2},{"c":63.4,"h":63.805,"l":62.85,"n":212,"o":62.85,"t":"2026-10-12T13:30:00Z","v":11520,"vw":63.512562},{"c":63.7525,"h":64.16,"l":63.595,"n":223,"o":63.72,"t":"2026-10-12T13:45:00Z","v":8377,"vw":63.866178},{"c":63.88,"h":64.07,"l":63.46,"n":307,"o":64,"t":"2026-10-12T14:00:00Z","v":10548,"vw":63.687882},{"c":63.685,"h":63.95,"l":63.645,"n":163,"o":63.95,"t":"2026-10-12T14:15:00Z","v":5313,"vw":63.727921},{"c":64.11,"h":64.19,"l":63.58,"n":260,"o":63.75,"t":"2026-10-12T14:30:00Z","v":10964,"vw":63.928768},{"c":64.28,"h":64.4,"l":63.72,"n":272,"o":64.05,"t":"2026-10-12T14:45:00Z","v":13922,"vw":64.091539},{"c":64.06,"h":64.49,"l":64.06,"n":214,"o":64.25,"t":"2026-10-12T15:00:00Z","v":5542,"vw":64.295508},{"c":64.28,"h":64.28,"l":64.01,"n":96,"o":64.04,"t":"2026-10-12T15:15:00Z","v":3112,"vw":64.154433},{"c":64.185,"h":64.185,"l":64,"n":158,"o":64.0301,"t":"2026-10-12T15:30:00Z","v":4083,"vw":64.09234},{"c":64.18,"h":64.19,"l":64.06,"n":75,"o":64.19,"t":"2026-10-12T15:45:00Z","v":2092,"vw":64.102222},{"c":63.8601,"h":64.18,"l":63.8601,"n":200,"o":64.07,"t":"2026-10-12T16:00:00Z","v":7490,"vw":64.070371},{"c":63.94,"h":64.145,"l":63.94,"n":167,"o":63.99,"t":"2026-10-12T16:15:00Z","v":6384,"vw":64.072431},{"c":63.84,"h":63.97,"l":63.804,"n":138,"o":63.84,"t":"2026-10-12T16:30:00Z","v":3820,"vw":63.881953},{"c":63.81,"h":63.86,"l":63.6801,"n":136,"o":63.86,"t":"2026-10-12T16:45:00Z","v":3344,"vw":63.752222},{"c":63.71,"h":63.825,"l":63.71,"n":96,"o":63.75,"t":"2026-10-12T17:00:00Z","v":2733,"vw":63.738239},{"c":63.71,"h":63.82,"l":63.67,"n":121,"o":63.68,"t":"2026-10-12T17:15:00Z","v":3192,"vw":63.730978},{"c":63.74,"h":63.77,"l":63.69,"n":132,"o":63.7,"t":"2026-10-12T17:30:00Z","v":3976,"vw":63.720008},{"c":63.845,"h":63.845,"l":63.76,"n":98,"o":63.76,"t":"2026-10-12T17:45:00Z","v":2236,"vw":63.797728},{"c":63.57,"h":63.845,"l":63.57,"n":196,"o":63.845,"t":"2026-10-12T18:00:00Z","v":5784,"vw":63.669102},{"c":63.44,"h":63.67,"l":63.44,"n":161,"o":63.605,"t":"2026-10-12T18:15:00Z","v":4306,"vw":63.586277},{"c":63.51,"h":63.51,"l":63.38,"n":267,"o":63.45,"t":"2026-10-12T18:30:00Z","v":7713,"vw":63.450357},{"c":63.37,"h":63.54,"l":63.24,"n":223,"o":63.505,"t":"2026-10-12T18:45:00Z","v":5013,"vw":63.411616},{"c":63.265,"h":63.365,"l":63.22,"n":297,"o":63.365,"t":"2026-10-12T19:00:00Z","v":6315,"vw":63.290318},{"c":63.355,"h":63.38,"l":63.25,"n":268,"o":63.27,"t":"2026-10-12T19:15:00Z","v":5921,"vw":63.315455},{"c":63.39,"h":63.44,"l":63.27,"n":326,"o":63.27,"t":"2026-10-12T19:30:00Z","v":7125,"vw":63.36782},{"c":63.33,"h":63.58,"l":63.19,"n":1489,"o":63.4,"t":"2026-10-12T19:45:00Z","v":51340,"vw":63.328054},{"c":63.29,"h":63.29,"l":63.29,"n":35,"o":63.29,"t":"2026-10-12T20:00:00Z","v":75059,"vw":63.29},{"c":63.12,"h":63.12,"l":63.12,"n":2,"o":63.12,"t":"2026-10-13T08:00:00Z","v":118,"vw":63.12},{"c":62.94,"h":63.29,"l":62.775,"n":200,"o":63.01,"t":"2026-10-13T13:30:00Z","v":9469,"vw":63.015179},{"c":62.158,"h":62.83,"l":62.11,"n":176,"o":62.77,"t":"2026-10-13T13:45:00Z","v":7368,"vw":62.276963},{"c":62.39,"h":62.44,"l":62.0201,"n":262,"o":62.155,"t":"2026-10-13T14:00:00Z","v":9898,"vw":62.263842},{"c":62.01,"h":62.435,"l":62,"n":159,"o":62.37,"t":"2026-10-13T14:15:00Z","v":5862,"vw":62.196211},{"c":61.77,"h":62.22,"l":61.71,"n":480,"o":62.0441,"t":"2026-10-13T14:30:00Z","v":22350,"vw":61.952032},{"c":61.68,"h":61.8,"l":61.66,"n":294,"o":61.8,"t":"2026-10-13T14:45:00Z","v":7377,"vw":61.717814},{"c":61.91,"h":61.9258,"l":61.63,"n":290,"o":61.65,"t":"2026-10-13T15:00:00Z","v":6167,"vw":61.803552},{"c":61.34,"h":61.95,"l":61.34,"n":517,"o":61.8,"t":"2026-10-13T15:15:00Z","v":24525,"vw":61.608675},{"c":61.34,"h":61.38,"l":61.13,"n":330,"o":61.3,"t":"2026-10-13T15:30:00Z","v":18248,"vw":61.337782},{"c":61.78,"h":61.78,"l":61.17,"n":257,"o":61.23,"t":"2026-10-13T15:45:00Z","v":5067,"vw":61.396739},{"c":62.24,"h":62.35,"l":61.935,"n":354,"o":61.935,"t":"2026-10-13T16:00:00Z","v":19631,"vw":62.067375},{"c":62.145,"h":62.29,"l":62.05,"n":212,"o":62.24,"t":"2026-10-13T16:15:00Z","v":7739,"vw":62.197763},{"c":62.52,"h":62.5701,"l":62.03,"n":292,"o":62.145,"t":"2026-10-13T16:30:00Z","v":9941,"vw":62.266912},{"c":62.345,"h":62.525,"l":62.25,"n":213,"o":62.525,"t":"2026-10-13T16:45:00Z","v":7731,"vw":62.35651},{"c":62.6,"h":62.6,"l":62.2501,"n":218,"o":62.31,"t":"2026-10-13T17:00:00Z","v":8488,"vw":62.33534},{"c":62.41,"h":62.7,"l":62.41,"n":216,"o":62.54,"t":"2026-10-13T17:15:00Z","v":7503,"vw":62.573436},{"c":62.53,"h":62.57,"l":62.41,"n":134,"o":62.41,"t":"2026-10-13T17:30:00Z","v":3046,"vw":62.472188},{"c":62.31,"h":62.51,"l":62.19,"n":435,"o":62.47,"t":"2026-10-13T17:45:00Z","v":30399,"vw":62.31625},{"c":62.675,"h":62.69,"l":62.23,"n":286,"o":62.31,"t":"2026-10-13T18:00:00Z","v":6988,"vw":62.51352},{"c":62.56,"h":62.7297,"l":62.5101,"n":252,"o":62.65,"t":"2026-10-13T18:15:00Z","v":9018,"vw":62.642138},{"c":62.64,"h":62.88,"l":62.59,"n":364,"o":62.59,"t":"2026-10-13T18:30:00Z","v":24176,"vw":62.630833},{"c":62.85,"h":62.89,"l":62.515,"n":363,"o":62.69,"t":"2026-10-13T18:45:00Z","v":9493,"vw":62.74156},{"c":62.8725,"h":62.89,"l":62.82,"n":256,"o":62.825,"t":"2026-10-13T19:00:00Z","v":7637,"vw":62.853111},{"c":62.84,"h":63,"l":62.66,"n":719,"o":62.79,"t":"2026-10-13T19:15:00Z","v":28201,"vw":62.817004},{"c":62.86,"h":63.085,"l":62.74,"n":584,"o":62.74,"t":"2026-10-13T19:30:00Z","v":55524,"vw":62.895542},{"c":63.06,"h":63.16,"l":62.72,"n":1427,"o":62.86,"t":"2026-10-13T19:45:00Z","v":43883,"vw":63.00588},{"c":63.11,"h":63.11,"l":63.11,"n":40,"o":63.11,"t":"2026-10-13T20:00:00Z","v":47664,"vw":63.11},{"c":62.72,"h":62.99,"l":61.33,"n":203,"o":61.58,"t":"2026-10-14T13:30:00Z","v":14878,"vw":62.121265},{"c":63.255,"h":63.68,"l":62.64,"n":446,"o":62.71,"t":"2026-10-14T13:45:00Z","v":20453,"vw":63.160518},{"c":63.335,"h":63.69,"l":63.255,"n":297,"o":63.26,"t":"2026-10-14T14:00:00Z","v":11478,"vw":63.444792},{"c":62.85,"h":63.73,"l":62.765,"n":410,"o":63.315,"t":"2026-10-14T14:15:00Z","v":18356,"vw":62.994701},{"c":63.425,"h":63.53,"l":62.855,"n":740,"o":62.855,"t":"2026-10-14T14:30:00Z","v":41551,"vw":63.214134},{"c":63.09,"h":63.57,"l":63.04,"n":270,"o":63.4301,"t":"2026-10-14T14:45:00Z","v":10939,"vw":63.254466},{"c":63.05,"h":63.23,"l":62.695,"n":294,"o":63.055,"t":"2026-10-14T15:00:00Z","v":15934,"vw":63.040155},{"c":62.84,"h":63.18,"l":62.84,"n":166,"o":62.94,"t":"2026-10-14T15:15:00Z","v":5003,"vw":62.983046},{"c":62.47,"h":63,"l":62.47,"n":327,"o":62.87,"t":"2026-10-14T15:30:00Z","v":9717,"vw":62.754744},{"c":62.595,"h":62.63,"l":62.38,"n":230,"o":62.43,"t":"2026-10-14T15:45:00Z","v":5769,"vw":62.504811},{"c":62.46,"h":62.795,"l":62.46,"n":255,"o":62.67,"t":"2026-10-14T16:00:00Z","v":7111,"vw":62.661399},{"c":62.33,"h":62.48,"l":62.33,"n":567,"o":62.36,"t":"2026-10-14T16:15:00Z","v":39856,"vw":62.37087},{"c":62.405,"h":62.44,"l":62.25,"n":218,"o":62.36,"t":"2026-10-14T16:30:00Z","v":4619,"vw":62.339155},{"c":62.61,"h":62.61,"l":62.35,"n":152,"o":62.355,"t":"2026-10-14T16:45:00Z","v":4122,"vw":62.406919},{"c":62.22,"h":62.605,"l":62.2,"n":239,"o":62.59,"t":"2026-10-14T17:00:00Z","v":6522,"vw":62.359334},{"c":61.801,"h":62.235,"l":61.801,"n":236,"o":62.225,"t":"2026-10-14T17:15:00Z","v":7371,"vw":62.021111},{"c":61.735,"h":61.88,"l":61.63,"n":375,"o":61.875,"t":"2026-10-14T17:30:00Z","v":11018,"vw":61.778472},{"c":61.25,"h":61.815,"l":61.23,"n":629,"o":61.735,"t":"2026-10-14T17:45:00Z","v":27247,"vw":61.312412},{"c":61.46,"h":61.475,"l":60.91,"n":553,"o":61.25,"t":"2026-10-14T18:00:00Z","v":22228,"vw":61.210861},{"c":61.365,"h":61.512,"l":61.305,"n":279,"o":61.45,"t":"2026-10-14T18:15:00Z","v":11758,"vw":61.383983},{"c":61.435,"h":61.5,"l":61.3,"n":296,"o":61.4,"t":"2026-10-14T18:30:00Z","v":14464,"vw":61.390166},{"c":61.45,"h":61.59,"l":61.4,"n":485,"o":61.435,"t":"2026-10-14T18:45:00Z","v":19133,"vw":61.465691},{"c":61.67,"h":61.675,"l":61.28,"n":291,"o":61.42,"t":"2026-10-14T19:00:00Z","v":11948,"vw":61.395086},{"c":61.7701,"h":61.97,"l":61.655,"n":419,"o":61.66,"t":"2026-10-14T19:15:00Z","v":13751,"vw":61.79853},{"c":61.945,"h":62.02,"l":61.81,"n":638,"o":61.83,"t":"2026-10-14T19:30:00Z","v":14274,"vw":61.875827},{"c":62,"h":62.04,"l":61.62,"n":2073,"o":61.87,"t":"2026-10-14T19:45:00Z","v":86880,"vw":61.859646},{"c":62.04,"h":62.04,"l":62.04,"n":53,"o":62.04,"t":"2026-10-14T20:00:00Z","v":193503,"vw":62.04},{"c":61.5,"h":61.5,"l":61.5,"n":16,"o":61.5,"t":"2026-10-14T21:30:00Z","v":266,"vw":61.5},{"c":61.59,"h":61.59,"l":61.5,"n":3,"o":61.5,"t":"2026-10-14T21:45:00Z","v":448,"vw":61.524911},{"c":62.0497,"h":62.0497,"l":61.84,"n":7,"o":61.84,"t":"2026-10-15T08:00:00Z","v":984,"vw":61.925631},{"c":60.05,"h":61.715,"l":60.0045,"n":326,"o":61.5,"t":"2026-10-15T13:30:00Z","v":16241,"vw":60.873562},{"c":59.385,"h":60.015,"l":58.68,"n":720,"o":60.015,"t":"2026-10-15T13:45:00Z","v":38185,"vw":59.491639},{"c":60.305,"h":60.5002,"l":59.41,"n":1086,"o":59.41,"t":"2026-10-15T14:00:00Z","v":47893,"vw":59.870583},{"c":60.03,"h":60.32,"l":59.96,"n":426,"o":60.1,"t":"2026-10-15T14:15:00Z","v":21749,"vw":60.053461},{"c":60.54,"h":60.87,"l":59.965,"n":622,"o":59.965,"t":"2026-10-15T14:30:00Z","v":52987,"vw":60.416681},{"c":60.545,"h":60.7,"l":60.37,"n":380,"o":60.59,"t":"2026-10-15T14:45:00Z","v":16077,"vw":60.488967},{"c":61.1,"h":61.2,"l":60.44,"n":567,"o":60.545,"t":"2026-10-15T15:00:00Z","v":61786,"vw":60.632436},{"c":61.1,"h":61.435,"l":61.095,"n":260,"o":61.095,"t":"2026-10-15T15:15:00Z","v":44749,"vw":61.221553},{"c":61.025,"h":61.14,"l":61.01,"n":160,"o":61.1,"t":"2026-10-15T15:30:00Z","v":3273,"vw":61.049028},{"c":61.2,"h":61.2,"l":60.715,"n":300,"o":60.91,"t":"2026-10-15T15:45:00Z","v":8489,"vw":60.868245},{"c":60.48,"h":61.02,"l":60.26,"n":517,"o":61.02,"t":"2026-10-15T16:00:00Z","v":28363,"vw":60.470842},{"c":60.56,"h":60.71,"l":60.42,"n":275,"o":60.5,"t":"2026-10-15T16:15:00Z","v":17964,"vw":60.480768},{"c":60.665,"h":60.92,"l":60.4501,"n":348,"o":60.66,"t":"2026-10-15T16:30:00Z","v":12078,"vw":60.625076},{"c":60.335,"h":60.93,"l":60.25,"n":224,"o":60.75,"t":"2026-10-15T16:45:00Z","v":7605,"vw":60.539701},{"c":60.455,"h":60.54,"l":60.455,"n":50,"o":60.54,"t":"2026-10-15T18:00:00Z","v":1044,"vw":60.49375},{"c":60.57,"h":60.615,"l":60.35,"n":341,"o":60.45,"t":"2026-10-15T18:15:00Z","v":13031,"vw":60.462615},{"c":60.57,"h":60.63,"l":60.42,"n":434,"o":60.54,"t":"2026-10-15T18:30:00Z","v":17796,"vw":60.514597},{"c":60.34,"h":60.63,"l":60.25,"n":543,"o":60.62,"t":"2026-10-15T18:45:00Z","v":25107,"vw":60.390385},{"c":60.7,"h":60.74,"l":60.33,"n":1049,"o":60.335,"t":"2026-10-15T19:00:00Z","v":88577,"vw":60.574166},{"c":60.93,"h":61.14,"l":60.7,"n":757,"o":60.7,"t":"2026-10-15T19:15:00Z","v":81158,"vw":60.954099},{"c":61.595,"h":61.68,"l":60.95,"n":1069,"o":60.95,"t":"2026-10-15T19:30:00Z","v":113761,"vw":61.167697},{"c":61.58,"h":61.86,"l":61.22,"n":1737,"o":61.645,"t":"2026-10-15T19:45:00Z","v":74466,"vw":61.569812},{"c":61.57,"h":61.57,"l":61.57,"n":54,"o":61.57,"t":"2026-10-15T20:00:00Z","v":93637,"vw":61.57}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1,"strike":111.24648417078572,"iv":7.717496434802124,"gamma":0.007145832712418594,"theta":-2.207739207942893,"vega":0.005588310352772412,"rho":0.00013807415544713023,"breakevenPct":82.30710438652869},{"delta":0.15,"premium":1.0116352774208417,"strike":88.77882408597195,"iv":5.433213620373284,"gamma":0.0165151106155738,"theta":-1.8146071364412197,"vega":0.0066400020040285595,"rho":0.00022012493500641776,"breakevenPct":45.83475615298486},{"delta":0.2,"premium":1.0811605409559648,"strike":86.46131530146783,"iv":5.050799896716231,"gamma":0.026249761073330782,"theta":-1.6957790533005193,"vega":0.0068944711613784905,"rho":0.00030085984885196756,"breakevenPct":42.183654121201556},{"delta":0.25,"premium":1.150685804491088,"strike":84.14380651696374,"iv":4.6683861730591785,"gamma":0.035984411531087765,"theta":-1.5769509701598188,"vega":0.007148940318728422,"rho":0.00038159476269751725,"breakevenPct":38.53255208941825},{"delta":0.3,"premium":1.2202110680262108,"strike":81.82629773245964,"iv":4.285972449402125,"gamma":0.04571906198884475,"theta":-1.458122887019118,"vega":0.007403409476078352,"rho":0.000462329676543067,"breakevenPct":34.88145005763495},{"delta":0.35,"premium":1.289736331561334,"strike":79.50878894795554,"iv":3.9035587257450723,"gamma":0.05545371244660172,"theta":-1.3392948038784174,"vega":0.007657878633428283,"rho":0.0005430645903886167,"breakevenPct":31.230348025851654},{"delta":0.4,"premium":1.359261595096457,"strike":77.19128016345144,"iv":3.521145002088019,"gamma":0.06518836290435871,"theta":-1.220466720737717,"vega":0.007912347790778214,"rho":0.0006237995042341665,"breakevenPct":27.57924599406835},{"delta":0.45,"premium":1.4287868586315802,"strike":74.87377137894732,"iv":3.138731278430966,"gamma":0.07492301336211568,"theta":-1.1016386375970164,"vega":0.008166816948128144,"rho":0.0007045344180797163,"breakevenPct":23.92814396228505},{"delta":0.5,"premium":1.4983121221667033,"strike":72.55626259444323,"iv":2.756317554773913,"gamma":0.08465766381987266,"theta":-0.9828105544563157,"vega":0.008421286105478074,"rho":0.000785269331925266,"breakevenPct":20.27704193050175},{"delta":0.55,"premium":1.5678373857018264,"strike":70.23875380993913,"iv":2.37390383111686,"gamma":0.09439231427762965,"theta":-0.8639824713156152,"vega":0.008675755262828006,"rho":0.0008660042457708158,"breakevenPct":16.625939898718446},{"delta":0.6,"premium":1.6373626492369493,"strike":67.92124502543501,"iv":1.9914901074598075,"gamma":0.10412696473538663,"theta":-0.7451543881749145,"vega":0.008930224420177936,"rho":0.0009467391596163655,"breakevenPct":12.974837866935147},{"delta":0.65,"premium":1.7068879127720724,"strike":65.60373624093091,"iv":1.609076383802754,"gamma":0.11386161519314361,"theta":-0.626326305034214,"vega":0.009184693577527867,"rho":0.0010274740734619154,"breakevenPct":9.323735835151844},{"delta":0.7,"premium":1.7764131763071953,"strike":63.28622745642682,"iv":1.2266626601457018,"gamma":0.12359626565090058,"theta":-0.5074982218935136,"vega":0.009439162734877798,"rho":0.0011082089873074648,"breakevenPct":5.672633803368548},{"delta":0.75,"premium":1.8459384398423184,"strike":60.968718671922716,"iv":0.8442489364886487,"gamma":0.13333091610865758,"theta":-0.38867013875281287,"vega":0.009693631892227729,"rho":0.0011889439011530147,"breakevenPct":2.021531771585245},{"delta":0.8,"premium":1.9154637033774415,"strike":58.65120988741862,"iv":0.4618352128315957,"gamma":0.14306556656641456,"theta":-0.2698420556121124,"vega":0.009948101049577659,"rho":0.0012696788149985645,"breakevenPct":0},{"delta":0.85,"premium":1.9849889669125647,"strike":56.33370110291452,"iv":0.0794214891745435,"gamma":0.15280021702417151,"theta":-0.1510139724714119,"vega":0.010202570206927589,"rho":0.001350413728844114,"breakevenPct":0},{"delta":0.9,"premium":2.0545142304476878,"strike":54.01619231841041,"iv":-0.30299223448251045,"gamma":0.16253486748192852,"theta":-0.032185889330711204,"vega":0.010457039364277521,"rho":0.0014311486426896638,"breakevenPct":0}],"put":[{"delta":0.1,"premium":1,"strike":44.09031167965263,"iv":5.724308543263539,"gamma":0.00932453142982134,"theta":-1.6618183040189336,"vega":0.005606311055173078,"rho":-0.0001914346161702413,"breakevenPct":30.014111288529108},{"delta":0.15,"premium":0.5,"strike":55.40123228489761,"iv":2.0191302428678233,"gamma":0.03967823900805439,"theta":-0.7404270657198697,"vega":0.007340567665047222,"rho":-0.000260844348380058,"breakevenPct":10.831196548810118},{"delta":0.2,"premium":0.5,"strike":57.18878921924383,"iv":1.580047267764217,"gamma":0.07032464661921242,"theta":-0.6410703344787625,"vega":0.008645315586392553,"rho":-0.0003435894031554718,"breakevenPct":7.9279044676890855},{"delta":0.25,"premium":0.5,"strike":58.97634615359005,"iv":1.1409642926606107,"gamma":0.10097105423037044,"theta":-0.5417136032376555,"vega":0.009950063507737885,"rho":-0.0004263344579308855,"breakevenPct":5.024612386568053},{"delta":0.3,"premium":0.6355149837661003,"strike":60.20378193047534,"iv":0.9010013388363594,"gamma":0.11668599178195838,"theta":-0.4861729675969468,"vega":0.010623985469925282,"rho":-0.0005127064028722998,"breakevenPct":3.2511499972239113},{"delta":0.35,"premium":0.9526242516358457,"strike":60.68063797238473,"iv":0.9278653934360452,"gamma":0.11239229603907129,"theta":-0.4893472599416528,"vega":0.010452581068461244,"rho":-0.0006039384932006938,"breakevenPct":2.991694460372123},{"delta":0.4,"premium":1.2697335195055914,"strike":61.15749401429412,"iv":0.9547294480357311,"gamma":0.10809860029618419,"theta":-0.49252155228635885,"vega":0.010281176666997209,"rho":-0.0006951705835290878,"breakevenPct":2.7322389235203346},{"delta":0.45,"premium":1.5868427873753368,"strike":61.634350056203516,"iv":0.981593502635417,"gamma":0.10380490455329709,"theta":-0.49569584463106486,"vega":0.010109772265533171,"rho":-0.0007864026738574817,"breakevenPct":2.4727833866685467},{"delta":0.5,"premium":1.9039520552450824,"strike":62.11120609811291,"iv":1.0084575572351029,"gamma":0.09951120881041,"theta":-0.4988701369757709,"vega":0.009938367864069134,"rho":-0.0008776347641858757,"breakevenPct":2.2133278498167583},{"delta":0.55,"premium":2.221061323114828,"strike":62.588062140022295,"iv":1.0353216118347888,"gamma":0.09521751306752291,"theta":-0.5020444293204769,"vega":0.009766963462605098,"rho":-0.0009688668545142696,"breakevenPct":1.9538723129649702},{"delta":0.6,"premium":2.5381705909845733,"strike":63.06491818193169,"iv":1.0621856664344747,"gamma":0.09092381732463581,"theta":-0.505218721665183,"vega":0.009595559061141061,"rho":-0.0010600989448426635,"breakevenPct":1.6944167761131823},{"delta":0.65,"premium":2.855279858854319,"strike":63.54177422384108,"iv":1.0890497210341605,"gamma":0.08663012158174872,"theta":-0.508393014009889,"vega":0.009424154659677024,"rho":-0.0011513310351710575,"breakevenPct":1.434961239261394},{"delta":0.7,"premium":3.172389126724064,"strike":64.01863026575047,"iv":1.1159137756338464,"gamma":0.08233642583886164,"theta":-0.511567306354595,"vega":0.009252750258212988,"rho":-0.0012425631254994515,"breakevenPct":1.1755057024096063},{"delta":0.75,"premium":3.48949839459381,"strike":64.49548630765986,"iv":1.1427778302335323,"gamma":0.07804273009597454,"theta":-0.514741598699301,"vega":0.00908134585674895,"rho":-0.0013337952158278452,"breakevenPct":0.9160501655578179},{"delta":0.8,"premium":3.8066076624635556,"strike":64.97234234956926,"iv":1.1696418848332182,"gamma":0.07374903435308744,"theta":-0.517915891044007,"vega":0.008909941455284913,"rho":-0.0014250273061562394,"breakevenPct":0.6565946287060291},{"delta":0.85,"premium":7.480366163383977,"strike":68.63718026207361,"iv":1.859723660162766,"gamma":0.043130176595236595,"theta":-0.673526050408563,"vega":0.00738873337789577,"rho":-0.0016021393295586597,"breakevenPct":0.6710831595101026},{"delta":0.9,"premium":14.43101872385104,"strike":75.59898837510416,"iv":2.9047489786137635,"gamma":0.019002445414579974,"theta":-0.8173105845951151,"vega":0.005575434301384845,"rho":-0.0018689654635879653,"breakevenPct":0.6529646723191116}]},"raw":{"call":[{"delta":0.1,"premium":1,"strike":111.24648417078572,"iv":7.717496434802124,"gamma":0.007145832712418594,"theta":-2.207739207942893,"vega":0.005588310352772412,"rho":0.00013807415544713023,"breakevenPct":82.30710438652869},{"delta":0.15,"premium":1.0116352774208417,"strike":88.77882408597195,"iv":5.433213620373284,"gamma":0.0165151106155738,"theta":-1.8146071364412197,"vega":0.0066400020040285595,"rho":0.00022012493500641776,"breakevenPct":45.83475615298486},{"delta":0.2,"premium":1.0811605409559648,"strike":86.46131530146783,"iv":5.050799896716231,"gamma":0.026249761073330782,"theta":-1.6957790533005193,"vega":0.0068944711613784905,"rho":0.00030085984885196756,"breakevenPct":42.183654121201556},{"delta":0.25,"premium":1.150685804491088,"strike":84.14380651696374,"iv":4.6683861730591785,"gamma":0.035984411531087765,"theta":-1.5769509701598188,"vega":0.007148940318728422,"rho":0.00038159476269751725,"breakevenPct":38.53255208941825},{"delta":0.3,"premium":1.2202110680262108,"strike":81.82629773245964,"iv":4.285972449402125,"gamma":0.04571906198884475,"theta":-1.458122887019118,"vega":0.007403409476078352,"rho":0.000462329676543067,"breakevenPct":34.88145005763495},{"delta":0.35,"premium":1.289736331561334,"strike":79.50878894795554,"iv":3.9035587257450723,"gamma":0.05545371244660172,"theta":-1.3392948038784174,"vega":0.007657878633428283,"rho":0.0005430645903886167,"breakevenPct":31.230348025851654},{"delta":0.4,"premium":1.359261595096457,"strike":77.19128016345144,"iv":3.521145002088019,"gamma":0.06518836290435871,"theta":-1.220466720737717,"vega":0.007912347790778214,"rho":0.0006237995042341665,"breakevenPct":27.57924599406835},{"delta":0.45,"premium":1.4287868586315802,"strike":74.87377137894732,"iv":3.138731278430966,"gamma":0.07492301336211568,"theta":-1.1016386375970164,"vega":0.008166816948128144,"rho":0.0007045344180797163,"breakevenPct":23.92814396228505},{"delta":0.5,"premium":1.4983121221667033,"strike":72.55626259444323,"iv":2.756317554773913,"gamma":0.08465766381987266,"theta":-0.9828105544563157,"vega":0.008421286105478074,"rho":0.000785269331925266,"breakevenPct":20.27704193050175},{"delta":0.55,"premium":1.5678373857018264,"strike":70.23875380993913,"iv":2.37390383111686,"gamma":0.09439231427762965,"theta":-0.8639824713156152,"vega":0.008675755262828006,"rho":0.0008660042457708158,"breakevenPct":16.625939898718446},{"delta":0.6,"premium":1.6373626492369493,"strike":67.92124502543501,"iv":1.9914901074598075,"gamma":0.10412696473538663,"theta":-0.7451543881749145,"vega":0.008930224420177936,"rho":0.0009467391596163655,"breakevenPct":12.974837866935147},{"delta":0.65,"premium":1.7068879127720724,"strike":65.60373624093091,"iv":1.609076383802754,"gamma":0.11386161519314361,"theta":-0.626326305034214,"vega":0.009184693577527867,"rho":0.0010274740734619154,"breakevenPct":9.323735835151844},{"delta":0.7,"premium":1.7764131763071953,"strike":63.28622745642682,"iv":1.2266626601457018,"gamma":0.12359626565090058,"theta":-0.5074982218935136,"vega":0.009439162734877798,"rho":0.0011082089873074648,"breakevenPct":5.672633803368548},{"delta":0.75,"premium":1.8459384398423184,"strike":60.968718671922716,"iv":0.8442489364886487,"gamma":0.13333091610865758,"theta":-0.38867013875281287,"vega":0.009693631892227729,"rho":0.0011889439011530147,"breakevenPct":2.021531771585245},{"delta":0.8,"premium":1.9154637033774415,"strike":58.65120988741862,"iv":0.4618352128315957,"gamma":0.14306556656641456,"theta":-0.2698420556121124,"vega":0.009948101049577659,"rho":0.0012696788149985645,"breakevenPct":0},{"delta":0.85,"premium":1.9849889669125647,"strike":56.33370110291452,"iv":0.0794214891745435,"gamma":0.15280021702417151,"theta":-0.1510139724714119,"vega":0.010202570206927589,"rho":0.001350413728844114,"breakevenPct":0},{"delta":0.9,"premium":2.0545142304476878,"strike":54.01619231841041,"iv":-0.30299223448251045,"gamma":0.16253486748192852,"theta":-0.032185889330711204,"vega":0.010457039364277521,"rho":0.0014311486426896638,"breakevenPct":0}],"put":[{"delta":0.1,"premium":1,"strike":44.09031167965263,"iv":5.724308543263539,"gamma":0.00932453142982134,"theta":-1.6618183040189336,"vega":0.005606311055173078,"rho":-0.0001914346161702413,"breakevenPct":30.014111288529108},{"delta":0.15,"premium":0.5,"strike":55.40123228489761,"iv":2.0191302428678233,"gamma":0.03967823900805439,"theta":-0.7404270657198697,"vega":0.007340567665047222,"rho":-0.000260844348380058,"breakevenPct":10.831196548810118},{"delta":0.2,"premium":0.5,"strike":57.18878921924383,"iv":1.580047267764217,"gamma":0.07032464661921242,"theta":-0.6410703344787625,"vega":0.008645315586392553,"rho":-0.0003435894031554718,"breakevenPct":7.9279044676890855},{"delta":0.25,"premium":0.5,"strike":58.97634615359005,"iv":1.1409642926606107,"gamma":0.10097105423037044,"theta":-0.5417136032376555,"vega":0.009950063507737885,"rho":-0.0004263344579308855,"breakevenPct":5.024612386568053},{"delta":0.3,"premium":0.6355149837661003,"strike":60.20378193047534,"iv":0.9010013388363594,"gamma":0.11668599178195838,"theta":-0.4861729675969468,"vega":0.010623985469925282,"rho":-0.0005127064028722998,"breakevenPct":3.2511499972239113},{"delta":0.35,"premium":0.9526242516358457,"strike":60.68063797238473,"iv":0.9278653934360452,"gamma":0.11239229603907129,"theta":-0.4893472599416528,"vega":0.010452581068461244,"rho":-0.0006039384932006938,"breakevenPct":2.991694460372123},{"delta":0.4,"premium":1.2697335195055914,"strike":61.15749401429412,"iv":0.9547294480357311,"gamma":0.10809860029618419,"theta":-0.49252155228635885,"vega":0.010281176666997209,"rho":-0.0006951705835290878,"breakevenPct":2.7322389235203346},{"delta":0.45,"premium":1.5868427873753368,"strike":61.634350056203516,"iv":0.981593502635417,"gamma":0.10380490455329709,"theta":-0.49569584463106486,"vega":0.010109772265533171,"rho":-0.0007864026738574817,"breakevenPct":2.4727833866685467},{"delta":0.5,"premium":1.9039520552450824,"strike":62.11120609811291,"iv":1.0084575572351029,"gamma":0.09951120881041,"theta":-0.4988701369757709,"vega":0.009938367864069134,"rho":-0.0008776347641858757,"breakevenPct":2.2133278498167583},{"delta":0.55,"premium":2.221061323114828,"strike":62.588062140022295,"iv":1.0353216118347888,"gamma":0.09521751306752291,"theta":-0.5020444293204769,"vega":0.009766963462605098,"rho":-0.0009688668545142696,"breakevenPct":1.9538723129649702},{"delta":0.6,"premium":2.5381705909845733,"strike":63.06491818193169,"iv":1.0621856664344747,"gamma":0.09092381732463581,"theta":-0.505218721665183,"vega":0.009595559061141061,"rho":-0.0010600989448426635,"breakevenPct":1.6944167761131823},{"delta":0.65,"premium":2.855279858854319,"strike":63.54177422384108,"iv":1.0890497210341605,"gamma":0.08663012158174872,"theta":-0.508393014009889,"vega":0.009424154659677024,"rho":-0.0011513310351710575,"breakevenPct":1.434961239261394},{"delta":0.7,"premium":3.172389126724064,"strike":64.01863026575047,"iv":1.1159137756338464,"gamma":0.08233642583886164,"theta":-0.511567306354595,"vega":0.009252750258212988,"rho":-0.0012425631254994515,"breakevenPct":1.1755057024096063},{"delta":0.75,"premium":3.48949839459381,"strike":64.49548630765986,"iv":1.1427778302335323,"gamma":0.07804273009597454,"theta":-0.514741598699301,"vega":0.00908134585674895,"rho":-0.0013337952158278452,"breakevenPct":0.9160501655578179},{"delta":0.8,"premium":3.8066076624635556,"strike":64.97234234956926,"iv":1.1696418848332182,"gamma":0.07374903435308744,"theta":-0.517915891044007,"vega":0.008909941455284913,"rho":-0.0014250273061562394,"breakevenPct":0.6565946287060291},{"delta":0.85,"premium":7.480366163383977,"strike":68.63718026207361,"iv":1.859723660162766,"gamma":0.043130176595236595,"theta":-0.673526050408563,"vega":0.00738873337789577,"rho":-0.0016021393295586597,"breakevenPct":0.6710831595101026},{"delta":0.9,"premium":14.43101872385104,"strike":75.59898837510416,"iv":2.9047489786137635,"gamma":0.019002445414579974,"theta":-0.8173105845951151,"vega":0.005575434301384845,"rho":-0.0018689654635879653,"breakevenPct":0.6529646723191116}]}},"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"}}