{"symbol":"DT","url":"https://intraalpha.com/companies/DT","capturedAt":"2026-10-15T20:34:48.290Z","state":"ready","quote":{"symbol":"DT","last_price":63.73,"prev_close":63.58,"regular_close":63.73,"change":0.15,"change_pct":0.2359,"regular_change":0.15,"regular_change_pct":0.2359,"extended_change":0,"extended_change_pct":0,"bid":63,"ask":65.73,"bid_size":100,"ask_size":100,"volume":5630479,"vwap":63.36423,"open":64.01,"high":64.37,"low":61.81,"close":63.73,"trade_count":61109,"last_trade_at":"2026-10-15T20:30:25.227214468Z","last_quote_at":"2026-10-15T20:31:02.132870343Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:26.751251653-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DT","fetched_at":"2026-10-15T20:34:47.230293+00:00","name":"Dynatrace Holdings LLC","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Dynatrace, Inc. provides a software intelligence platform for dynamic multi-cloud environments. The company is headquartered in Waltham, Massachusetts.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":18452752000,"ebitda":291415000,"pe_ratio":129.76,"peg_ratio":1.192,"book_value":8.44,"dividend_per_share":null,"dividend_yield":null,"eps":0.49,"revenue_ttm":2095586000,"gross_profit_ttm":1709925000,"profit_margin":0.0722,"operating_margin_ttm":0.129,"return_on_assets_ttm":0.0417,"return_on_equity_ttm":0.0588,"quarterly_earnings_growth":-0.249,"quarterly_revenue_growth":0.162,"analyst_target_price":61.74,"analyst_number":6,"beta":0.769,"fifty_two_week_high":66.3,"fifty_two_week_low":31.64,"fifty_day_ma":54.43,"two_hundred_day_ma":43.29,"shares_outstanding":290229000,"forward_pe":29.59,"price_to_sales":8.77,"price_to_book":6.9,"ev_to_revenue":7.62,"ev_to_ebitda":53.5},"bars":[{"c":59.4,"h":59.4,"l":59.4,"n":3,"o":59.4,"t":"2026-10-08T08:05:00Z","v":220,"vw":59.4},{"c":59.6,"h":59.6,"l":59.6,"n":4,"o":59.6,"t":"2026-10-08T10:05:00Z","v":201,"vw":59.6},{"c":60.5,"h":60.5,"l":60.41,"n":15,"o":60.5,"t":"2026-10-08T10:15:00Z","v":2397,"vw":60.481799},{"c":60.45,"h":60.59,"l":60.44,"n":21,"o":60.44,"t":"2026-10-08T10:40:00Z","v":2637,"vw":60.514823},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-10-08T11:15:00Z","v":200,"vw":60.8},{"c":60.78,"h":60.78,"l":60.78,"n":5,"o":60.78,"t":"2026-10-08T11:45:00Z","v":227,"vw":60.78},{"c":60.5,"h":60.5,"l":60.41,"n":24,"o":60.41,"t":"2026-10-08T12:10:00Z","v":2509,"vw":60.487619},{"c":60.53,"h":60.55,"l":60.53,"n":38,"o":60.55,"t":"2026-10-08T12:20:00Z","v":1707,"vw":60.537674},{"c":60.5,"h":60.5,"l":60.5,"n":3,"o":60.5,"t":"2026-10-08T12:25:00Z","v":270,"vw":60.5},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-08T12:45:00Z","v":214,"vw":60.8},{"c":60.724,"h":60.75,"l":60.724,"n":2,"o":60.75,"t":"2026-10-08T13:00:00Z","v":400,"vw":60.7305},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-08T13:10:00Z","v":100,"vw":60.69},{"c":61.025,"h":61.07,"l":60.25,"n":406,"o":60.53,"t":"2026-10-08T13:30:00Z","v":202729,"vw":60.592582},{"c":60.44,"h":60.99,"l":60.415,"n":487,"o":60.95,"t":"2026-10-08T13:35:00Z","v":29540,"vw":60.779775},{"c":60.215,"h":60.56,"l":60.09,"n":248,"o":60.38,"t":"2026-10-08T13:40:00Z","v":46360,"vw":60.215621},{"c":60.065,"h":60.215,"l":59.87,"n":904,"o":60.215,"t":"2026-10-08T13:45:00Z","v":102324,"vw":60.005525},{"c":60.27,"h":60.29,"l":60.035,"n":1360,"o":60.05,"t":"2026-10-08T13:50:00Z","v":109586,"vw":60.158099},{"c":60.445,"h":60.715,"l":60.28,"n":1243,"o":60.28,"t":"2026-10-08T13:55:00Z","v":103365,"vw":60.544805},{"c":60.185,"h":60.465,"l":60.07,"n":999,"o":60.44,"t":"2026-10-08T14:00:00Z","v":72737,"vw":60.297525},{"c":60.12,"h":60.285,"l":60.025,"n":1144,"o":60.16,"t":"2026-10-08T14:05:00Z","v":77957,"vw":60.119737},{"c":60.22,"h":60.248,"l":60.075,"n":916,"o":60.1128,"t":"2026-10-08T14:10:00Z","v":62130,"vw":60.167433},{"c":60.68,"h":60.685,"l":60.22,"n":1011,"o":60.22,"t":"2026-10-08T14:15:00Z","v":113476,"vw":60.50425},{"c":60.46,"h":60.695,"l":60.42,"n":1289,"o":60.685,"t":"2026-10-08T14:20:00Z","v":107117,"vw":60.520166},{"c":60.43,"h":60.46,"l":60.37,"n":480,"o":60.46,"t":"2026-10-08T14:25:00Z","v":20565,"vw":60.41355},{"c":60.39,"h":60.46,"l":60.32,"n":553,"o":60.46,"t":"2026-10-08T14:30:00Z","v":35333,"vw":60.368631},{"c":60.505,"h":60.675,"l":60.36,"n":1490,"o":60.39,"t":"2026-10-08T14:35:00Z","v":153544,"vw":60.566348},{"c":60.6,"h":60.705,"l":60.47,"n":782,"o":60.5,"t":"2026-10-08T14:40:00Z","v":72290,"vw":60.569804},{"c":60.63,"h":60.73,"l":60.45,"n":2176,"o":60.6,"t":"2026-10-08T14:45:00Z","v":205201,"vw":60.606962},{"c":60.46,"h":60.625,"l":60.45,"n":1221,"o":60.625,"t":"2026-10-08T14:50:00Z","v":175737,"vw":60.533864},{"c":60.435,"h":60.48,"l":60.395,"n":603,"o":60.465,"t":"2026-10-08T14:55:00Z","v":28903,"vw":60.434929},{"c":60.53,"h":60.54,"l":60.435,"n":962,"o":60.435,"t":"2026-10-08T15:00:00Z","v":72909,"vw":60.493901},{"c":60.44,"h":60.555,"l":60.44,"n":600,"o":60.515,"t":"2026-10-08T15:05:00Z","v":40923,"vw":60.491471},{"c":60.36,"h":60.44,"l":60.3,"n":1510,"o":60.435,"t":"2026-10-08T15:10:00Z","v":123882,"vw":60.363037},{"c":60.315,"h":60.415,"l":60.3,"n":1031,"o":60.35,"t":"2026-10-08T15:15:00Z","v":96868,"vw":60.374953},{"c":60.365,"h":60.37,"l":60.26,"n":930,"o":60.31,"t":"2026-10-08T15:20:00Z","v":90287,"vw":60.316334},{"c":60.395,"h":60.41,"l":60.3,"n":1104,"o":60.37,"t":"2026-10-08T15:25:00Z","v":138699,"vw":60.359405},{"c":60.325,"h":60.45,"l":60.32,"n":683,"o":60.395,"t":"2026-10-08T15:30:00Z","v":34122,"vw":60.398612},{"c":60.285,"h":60.34,"l":60.235,"n":660,"o":60.3375,"t":"2026-10-08T15:35:00Z","v":30696,"vw":60.304745},{"c":60.46,"h":60.51,"l":60.28,"n":1197,"o":60.29,"t":"2026-10-08T15:40:00Z","v":146907,"vw":60.438499},{"c":60.57,"h":60.57,"l":60.37,"n":609,"o":60.44,"t":"2026-10-08T15:45:00Z","v":54459,"vw":60.503979},{"c":60.675,"h":60.7,"l":60.575,"n":900,"o":60.575,"t":"2026-10-08T15:50:00Z","v":109017,"vw":60.639892},{"c":60.57,"h":60.6744,"l":60.53,"n":818,"o":60.665,"t":"2026-10-08T15:55:00Z","v":110252,"vw":60.57082},{"c":60.605,"h":60.64,"l":60.57,"n":567,"o":60.57,"t":"2026-10-08T16:00:00Z","v":32181,"vw":60.59579},{"c":60.465,"h":60.6,"l":60.445,"n":1270,"o":60.6,"t":"2026-10-08T16:05:00Z","v":141191,"vw":60.517384},{"c":60.51,"h":60.53,"l":60.46,"n":440,"o":60.46,"t":"2026-10-08T16:10:00Z","v":20210,"vw":60.489607},{"c":60.54,"h":60.715,"l":60.45,"n":991,"o":60.51,"t":"2026-10-08T16:15:00Z","v":235026,"vw":60.519447},{"c":60.545,"h":60.63,"l":60.53,"n":693,"o":60.53,"t":"2026-10-08T16:20:00Z","v":69305,"vw":60.569183},{"c":60.63,"h":60.65,"l":60.51,"n":632,"o":60.545,"t":"2026-10-08T16:25:00Z","v":47863,"vw":60.596198},{"c":60.81,"h":60.825,"l":60.585,"n":909,"o":60.635,"t":"2026-10-08T16:30:00Z","v":69292,"vw":60.66815},{"c":60.835,"h":60.88,"l":60.795,"n":880,"o":60.8,"t":"2026-10-08T16:35:00Z","v":72567,"vw":60.832652},{"c":60.68,"h":60.87,"l":60.62,"n":1022,"o":60.835,"t":"2026-10-08T16:40:00Z","v":96957,"vw":60.798009},{"c":60.525,"h":60.72,"l":60.51,"n":433,"o":60.65,"t":"2026-10-08T16:45:00Z","v":50684,"vw":60.618825},{"c":60.7,"h":60.7,"l":60.48,"n":562,"o":60.53,"t":"2026-10-08T16:50:00Z","v":47942,"vw":60.620582},{"c":60.7,"h":60.79,"l":60.625,"n":848,"o":60.75,"t":"2026-10-08T16:55:00Z","v":44085,"vw":60.719271},{"c":60.7,"h":60.78,"l":60.61,"n":844,"o":60.7,"t":"2026-10-08T17:00:00Z","v":53380,"vw":60.686758},{"c":60.46,"h":60.715,"l":60.42,"n":898,"o":60.7,"t":"2026-10-08T17:05:00Z","v":52695,"vw":60.567721},{"c":60.67,"h":60.685,"l":60.43,"n":1345,"o":60.455,"t":"2026-10-08T17:10:00Z","v":119179,"vw":60.520454},{"c":60.71,"h":60.785,"l":60.66,"n":800,"o":60.675,"t":"2026-10-08T17:15:00Z","v":45068,"vw":60.721008},{"c":60.73,"h":60.78,"l":60.62,"n":989,"o":60.71,"t":"2026-10-08T17:20:00Z","v":62311,"vw":60.720191},{"c":60.615,"h":60.765,"l":60.55,"n":1155,"o":60.725,"t":"2026-10-08T17:25:00Z","v":109063,"vw":60.67876},{"c":60.81,"h":60.83,"l":60.62,"n":972,"o":60.62,"t":"2026-10-08T17:30:00Z","v":109809,"vw":60.699063},{"c":60.84,"h":60.84,"l":60.77,"n":1495,"o":60.82,"t":"2026-10-08T17:35:00Z","v":144618,"vw":60.795257},{"c":60.795,"h":60.87,"l":60.78,"n":693,"o":60.83,"t":"2026-10-08T17:40:00Z","v":37394,"vw":60.803117},{"c":60.655,"h":60.825,"l":60.65,"n":694,"o":60.8,"t":"2026-10-08T17:45:00Z","v":44926,"vw":60.757899},{"c":60.655,"h":60.685,"l":60.62,"n":533,"o":60.65,"t":"2026-10-08T17:50:00Z","v":28978,"vw":60.655065},{"c":60.705,"h":60.71,"l":60.595,"n":547,"o":60.655,"t":"2026-10-08T17:55:00Z","v":32162,"vw":60.647696},{"c":60.66,"h":60.73,"l":60.575,"n":487,"o":60.705,"t":"2026-10-08T18:00:00Z","v":28743,"vw":60.643762},{"c":60.65,"h":60.71,"l":60.62,"n":509,"o":60.64,"t":"2026-10-08T18:05:00Z","v":19815,"vw":60.661009},{"c":60.685,"h":60.72,"l":60.645,"n":509,"o":60.655,"t":"2026-10-08T18:10:00Z","v":23972,"vw":60.67848},{"c":60.75,"h":60.765,"l":60.685,"n":508,"o":60.685,"t":"2026-10-08T18:15:00Z","v":21277,"vw":60.735228},{"c":60.875,"h":60.895,"l":60.75,"n":504,"o":60.76,"t":"2026-10-08T18:20:00Z","v":23295,"vw":60.821807},{"c":61.08,"h":61.125,"l":60.87,"n":1633,"o":60.87,"t":"2026-10-08T18:25:00Z","v":110909,"vw":60.999987},{"c":60.895,"h":61.0925,"l":60.895,"n":1229,"o":61.08,"t":"2026-10-08T18:30:00Z","v":101414,"vw":61.017319},{"c":60.905,"h":60.92,"l":60.81,"n":779,"o":60.91,"t":"2026-10-08T18:35:00Z","v":41328,"vw":60.881822},{"c":60.935,"h":60.95,"l":60.885,"n":1388,"o":60.91,"t":"2026-10-08T18:40:00Z","v":122200,"vw":60.921124},{"c":61.07,"h":61.11,"l":60.935,"n":843,"o":60.9397,"t":"2026-10-08T18:45:00Z","v":47535,"vw":61.033425},{"c":61.065,"h":61.095,"l":61.035,"n":642,"o":61.07,"t":"2026-10-08T18:50:00Z","v":43381,"vw":61.067108},{"c":61.165,"h":61.17,"l":61.05,"n":795,"o":61.065,"t":"2026-10-08T18:55:00Z","v":44627,"vw":61.092194},{"c":61.2,"h":61.235,"l":61.12,"n":1263,"o":61.165,"t":"2026-10-08T19:00:00Z","v":118206,"vw":61.195642},{"c":61.09,"h":61.22,"l":61.025,"n":1239,"o":61.215,"t":"2026-10-08T19:05:00Z","v":82545,"vw":61.155405},{"c":60.78,"h":61.12,"l":60.78,"n":784,"o":61.09,"t":"2026-10-08T19:10:00Z","v":36331,"vw":60.997452},{"c":61.225,"h":61.2325,"l":60.78,"n":774,"o":60.785,"t":"2026-10-08T19:15:00Z","v":43323,"vw":61.011337},{"c":61.055,"h":61.225,"l":61.02,"n":885,"o":61.225,"t":"2026-10-08T19:20:00Z","v":95270,"vw":61.124704},{"c":61.11,"h":61.13,"l":61.045,"n":933,"o":61.055,"t":"2026-10-08T19:25:00Z","v":69359,"vw":61.083976},{"c":61.04,"h":61.115,"l":61.005,"n":925,"o":61.115,"t":"2026-10-08T19:30:00Z","v":58542,"vw":61.079876},{"c":61.185,"h":61.24,"l":61,"n":1989,"o":61.065,"t":"2026-10-08T19:35:00Z","v":457984,"vw":61.138186},{"c":61.19,"h":61.26,"l":60.94,"n":3121,"o":61.19,"t":"2026-10-08T19:40:00Z","v":374952,"vw":61.135176},{"c":61.11,"h":61.3,"l":61.11,"n":2785,"o":61.17,"t":"2026-10-08T19:45:00Z","v":280617,"vw":61.226587},{"c":61.17,"h":61.315,"l":61.12,"n":3445,"o":61.12,"t":"2026-10-08T19:50:00Z","v":368561,"vw":61.221365},{"c":61.12,"h":61.38,"l":61.11,"n":7340,"o":61.17,"t":"2026-10-08T19:55:00Z","v":683892,"vw":61.229203},{"c":61.12,"h":61.12,"l":61.12,"n":43,"o":61.12,"t":"2026-10-08T20:00:00Z","v":931521,"vw":61.12},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-08T20:05:00Z","v":100,"vw":61},{"c":61.3,"h":61.3,"l":61.3,"n":44,"o":61.3,"t":"2026-10-08T20:55:00Z","v":670,"vw":61.3},{"c":60.68,"h":60.68,"l":60.68,"n":2,"o":60.68,"t":"2026-10-08T21:00:00Z","v":238,"vw":60.68},{"c":61.57,"h":61.57,"l":61.57,"n":3,"o":61.57,"t":"2026-10-09T11:00:00Z","v":119,"vw":61.57},{"c":61.26,"h":61.26,"l":61.26,"n":1,"o":61.26,"t":"2026-10-09T11:20:00Z","v":200,"vw":61.26},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-09T11:30:00Z","v":150,"vw":61.5},{"c":61.53,"h":61.6416,"l":61.53,"n":2,"o":61.6416,"t":"2026-10-09T12:40:00Z","v":200,"vw":61.5858},{"c":62.596,"h":62.675,"l":61.62,"n":981,"o":61.74,"t":"2026-10-09T13:30:00Z","v":135917,"vw":62.102417},{"c":61.93,"h":62.6,"l":61.93,"n":392,"o":62.56,"t":"2026-10-09T13:35:00Z","v":30071,"vw":62.254664},{"c":62.095,"h":62.1,"l":61.85,"n":599,"o":61.9998,"t":"2026-10-09T13:40:00Z","v":90363,"vw":62.004679},{"c":62.38,"h":62.49,"l":61.97,"n":2059,"o":62.06,"t":"2026-10-09T13:45:00Z","v":264261,"vw":62.348536},{"c":62.58,"h":62.695,"l":62.34,"n":1080,"o":62.35,"t":"2026-10-09T13:50:00Z","v":122165,"vw":62.498776},{"c":62.72,"h":62.925,"l":62.605,"n":1243,"o":62.605,"t":"2026-10-09T13:55:00Z","v":77655,"vw":62.812418},{"c":62.74,"h":62.76,"l":62.42,"n":1178,"o":62.72,"t":"2026-10-09T14:00:00Z","v":88321,"vw":62.620009},{"c":63.27,"h":63.28,"l":62.73,"n":1753,"o":62.76,"t":"2026-10-09T14:05:00Z","v":168172,"vw":62.997572},{"c":63.115,"h":63.28,"l":63.08,"n":1597,"o":63.27,"t":"2026-10-09T14:10:00Z","v":99552,"vw":63.201738},{"c":62.88,"h":63.13,"l":62.84,"n":783,"o":63.11,"t":"2026-10-09T14:15:00Z","v":47276,"vw":62.943884},{"c":62.88,"h":62.98,"l":62.74,"n":2054,"o":62.89,"t":"2026-10-09T14:20:00Z","v":199757,"vw":62.873344},{"c":62.84,"h":62.92,"l":62.73,"n":805,"o":62.89,"t":"2026-10-09T14:25:00Z","v":58135,"vw":62.828789},{"c":62.935,"h":62.99,"l":62.835,"n":1258,"o":62.835,"t":"2026-10-09T14:30:00Z","v":55070,"vw":62.909942},{"c":63.02,"h":63.075,"l":62.91,"n":857,"o":62.935,"t":"2026-10-09T14:35:00Z","v":45989,"vw":62.983872},{"c":62.93,"h":63.1599,"l":62.925,"n":1519,"o":63.03,"t":"2026-10-09T14:40:00Z","v":167252,"vw":63.049046},{"c":62.93,"h":62.96,"l":62.785,"n":714,"o":62.895,"t":"2026-10-09T14:45:00Z","v":37671,"vw":62.870853},{"c":62.875,"h":63.03,"l":62.81,"n":836,"o":62.9,"t":"2026-10-09T14:50:00Z","v":56711,"vw":62.956022},{"c":62.91,"h":62.93,"l":62.825,"n":515,"o":62.88,"t":"2026-10-09T14:55:00Z","v":26639,"vw":62.86332},{"c":62.74,"h":62.91,"l":62.715,"n":837,"o":62.91,"t":"2026-10-09T15:00:00Z","v":48448,"vw":62.818751},{"c":62.7,"h":62.84,"l":62.65,"n":759,"o":62.7699,"t":"2026-10-09T15:05:00Z","v":45287,"vw":62.738649},{"c":62.84,"h":62.875,"l":62.695,"n":815,"o":62.695,"t":"2026-10-09T15:10:00Z","v":77032,"vw":62.795953},{"c":63.04,"h":63.055,"l":62.7963,"n":968,"o":62.83,"t":"2026-10-09T15:15:00Z","v":85992,"vw":62.899552},{"c":63.05,"h":63.05,"l":62.98,"n":623,"o":63.015,"t":"2026-10-09T15:20:00Z","v":43010,"vw":63.012463},{"c":63.131,"h":63.18,"l":62.995,"n":1551,"o":63.055,"t":"2026-10-09T15:25:00Z","v":206914,"vw":63.090759},{"c":63.11,"h":63.235,"l":63.085,"n":1392,"o":63.13,"t":"2026-10-09T15:30:00Z","v":123479,"vw":63.175123},{"c":62.91,"h":63.105,"l":62.845,"n":636,"o":63.105,"t":"2026-10-09T15:35:00Z","v":384481,"vw":63.090844},{"c":62.81,"h":62.975,"l":62.8,"n":596,"o":62.9,"t":"2026-10-09T15:40:00Z","v":30652,"vw":62.897797},{"c":62.92,"h":62.955,"l":62.745,"n":1059,"o":62.81,"t":"2026-10-09T15:45:00Z","v":95207,"vw":62.907768},{"c":63.02,"h":63.04,"l":62.91,"n":755,"o":62.92,"t":"2026-10-09T15:50:00Z","v":60466,"vw":62.992481},{"c":62.94,"h":63.03,"l":62.935,"n":726,"o":63.03,"t":"2026-10-09T15:55:00Z","v":50545,"vw":62.985754},{"c":63.05,"h":63.05,"l":62.88,"n":899,"o":62.94,"t":"2026-10-09T16:00:00Z","v":76053,"vw":62.96765},{"c":63.14,"h":63.17,"l":63.06,"n":943,"o":63.06,"t":"2026-10-09T16:05:00Z","v":78608,"vw":63.113277},{"c":63.04,"h":63.17,"l":63.04,"n":715,"o":63.14,"t":"2026-10-09T16:10:00Z","v":69780,"vw":63.128756},{"c":63.15,"h":63.17,"l":63.015,"n":736,"o":63.025,"t":"2026-10-09T16:15:00Z","v":69864,"vw":63.096065},{"c":63.185,"h":63.21,"l":63.125,"n":727,"o":63.15,"t":"2026-10-09T16:20:00Z","v":50920,"vw":63.163916},{"c":63.17,"h":63.19,"l":63.125,"n":659,"o":63.18,"t":"2026-10-09T16:25:00Z","v":50157,"vw":63.150181},{"c":63.265,"h":63.275,"l":63.15,"n":620,"o":63.16,"t":"2026-10-09T16:30:00Z","v":37176,"vw":63.222682},{"c":63.13,"h":63.265,"l":63.13,"n":553,"o":63.265,"t":"2026-10-09T16:35:00Z","v":35801,"vw":63.191485},{"c":63.14,"h":63.15,"l":63.01,"n":1009,"o":63.11,"t":"2026-10-09T16:40:00Z","v":70593,"vw":63.087937},{"c":63.19,"h":63.225,"l":63.14,"n":457,"o":63.14,"t":"2026-10-09T16:45:00Z","v":24027,"vw":63.185227},{"c":63.12,"h":63.25,"l":63.075,"n":857,"o":63.19,"t":"2026-10-09T16:50:00Z","v":68944,"vw":63.189},{"c":63.1,"h":63.135,"l":63.03,"n":1047,"o":63.12,"t":"2026-10-09T16:55:00Z","v":123440,"vw":63.076444},{"c":63.09,"h":63.14,"l":63.055,"n":895,"o":63.1,"t":"2026-10-09T17:00:00Z","v":113528,"vw":63.098513},{"c":63.16,"h":63.215,"l":63.085,"n":599,"o":63.09,"t":"2026-10-09T17:05:00Z","v":32717,"vw":63.157327},{"c":63.25,"h":63.28,"l":63.145,"n":798,"o":63.16,"t":"2026-10-09T17:10:00Z","v":52358,"vw":63.215052},{"c":63.23,"h":63.27,"l":63.205,"n":500,"o":63.26,"t":"2026-10-09T17:15:00Z","v":28159,"vw":63.237589},{"c":63.265,"h":63.3,"l":63.22,"n":549,"o":63.23,"t":"2026-10-09T17:20:00Z","v":30860,"vw":63.254165},{"c":63.44,"h":63.44,"l":63.265,"n":935,"o":63.265,"t":"2026-10-09T17:25:00Z","v":72876,"vw":63.355223},{"c":63.32,"h":63.45,"l":63.32,"n":620,"o":63.43,"t":"2026-10-09T17:30:00Z","v":52356,"vw":63.413613},{"c":63.35,"h":63.365,"l":63.3,"n":574,"o":63.325,"t":"2026-10-09T17:35:00Z","v":43886,"vw":63.332157},{"c":63.3,"h":63.35,"l":63.22,"n":688,"o":63.35,"t":"2026-10-09T17:40:00Z","v":41566,"vw":63.2908},{"c":63.25,"h":63.3,"l":63.25,"n":668,"o":63.29,"t":"2026-10-09T17:45:00Z","v":37886,"vw":63.278502},{"c":63.25,"h":63.255,"l":63.21,"n":549,"o":63.25,"t":"2026-10-09T17:50:00Z","v":36742,"vw":63.231923},{"c":63.21,"h":63.255,"l":63.15,"n":680,"o":63.255,"t":"2026-10-09T17:55:00Z","v":35669,"vw":63.215354},{"c":63.21,"h":63.285,"l":63.18,"n":751,"o":63.22,"t":"2026-10-09T18:00:00Z","v":108016,"vw":63.248469},{"c":63.165,"h":63.22,"l":63.145,"n":697,"o":63.21,"t":"2026-10-09T18:05:00Z","v":62653,"vw":63.176742},{"c":63.105,"h":63.21,"l":63.1,"n":767,"o":63.17,"t":"2026-10-09T18:10:00Z","v":62989,"vw":63.182211},{"c":63.175,"h":63.18,"l":63.11,"n":582,"o":63.11,"t":"2026-10-09T18:15:00Z","v":31153,"vw":63.148313},{"c":63.23,"h":63.235,"l":63.175,"n":641,"o":63.18,"t":"2026-10-09T18:20:00Z","v":42391,"vw":63.202659},{"c":63.345,"h":63.385,"l":63.23,"n":1220,"o":63.235,"t":"2026-10-09T18:25:00Z","v":120939,"vw":63.308544},{"c":63.35,"h":63.41,"l":63.32,"n":669,"o":63.34,"t":"2026-10-09T18:30:00Z","v":57269,"vw":63.353943},{"c":63.465,"h":63.525,"l":63.325,"n":1072,"o":63.3405,"t":"2026-10-09T18:35:00Z","v":140034,"vw":63.427053},{"c":63.52,"h":63.525,"l":63.39,"n":711,"o":63.47,"t":"2026-10-09T18:40:00Z","v":79175,"vw":63.460508},{"c":63.385,"h":63.52,"l":63.385,"n":842,"o":63.52,"t":"2026-10-09T18:45:00Z","v":201641,"vw":63.447923},{"c":63.48,"h":63.525,"l":63.36,"n":744,"o":63.385,"t":"2026-10-09T18:50:00Z","v":78037,"vw":63.458953},{"c":63.54,"h":63.565,"l":63.47,"n":655,"o":63.48,"t":"2026-10-09T18:55:00Z","v":36291,"vw":63.519706},{"c":63.53,"h":63.57,"l":63.52,"n":698,"o":63.545,"t":"2026-10-09T19:00:00Z","v":42800,"vw":63.544901},{"c":63.61,"h":63.62,"l":63.53,"n":604,"o":63.53,"t":"2026-10-09T19:05:00Z","v":34667,"vw":63.577671},{"c":63.655,"h":63.665,"l":63.62,"n":726,"o":63.62,"t":"2026-10-09T19:10:00Z","v":48235,"vw":63.647047},{"c":63.64,"h":63.69,"l":63.62,"n":628,"o":63.66,"t":"2026-10-09T19:15:00Z","v":51377,"vw":63.661262},{"c":63.6594,"h":63.67,"l":63.61,"n":685,"o":63.63,"t":"2026-10-09T19:20:00Z","v":43938,"vw":63.641005},{"c":63.6,"h":63.7766,"l":63.58,"n":1267,"o":63.65,"t":"2026-10-09T19:25:00Z","v":86896,"vw":63.700667},{"c":63.55,"h":63.6,"l":63.44,"n":1306,"o":63.6,"t":"2026-10-09T19:30:00Z","v":98454,"vw":63.514238},{"c":63.635,"h":63.65,"l":63.45,"n":1246,"o":63.55,"t":"2026-10-09T19:35:00Z","v":92302,"vw":63.533216},{"c":63.54,"h":63.65,"l":63.415,"n":1628,"o":63.635,"t":"2026-10-09T19:40:00Z","v":174061,"vw":63.53926},{"c":63.48,"h":63.62,"l":63.47,"n":2359,"o":63.55,"t":"2026-10-09T19:45:00Z","v":265675,"vw":63.521569},{"c":63.44,"h":63.5,"l":63.375,"n":2939,"o":63.48,"t":"2026-10-09T19:50:00Z","v":280249,"vw":63.441125},{"c":63.5,"h":63.55,"l":63.31,"n":8268,"o":63.44,"t":"2026-10-09T19:55:00Z","v":755770,"vw":63.423935},{"c":63.5,"h":63.52,"l":63.5,"n":58,"o":63.5,"t":"2026-10-09T20:00:00Z","v":1030081,"vw":63.500004},{"c":63.68,"h":63.68,"l":63.68,"n":5,"o":63.68,"t":"2026-10-09T23:20:00Z","v":135,"vw":63.68},{"c":63.5485,"h":63.5485,"l":63.5485,"n":1,"o":63.5485,"t":"2026-10-09T23:55:00Z","v":100,"vw":63.5485},{"c":63.79,"h":63.79,"l":63.79,"n":3,"o":63.79,"t":"2026-10-12T08:00:00Z","v":132,"vw":63.79},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-12T08:05:00Z","v":100,"vw":63.6},{"c":63.9,"h":63.99,"l":63.88,"n":15,"o":63.88,"t":"2026-10-12T11:35:00Z","v":7588,"vw":63.900544},{"c":64.3415,"h":64.3415,"l":64.3415,"n":1,"o":64.3415,"t":"2026-10-12T12:10:00Z","v":151,"vw":64.3415},{"c":64.15,"h":64.15,"l":64.15,"n":15,"o":64.15,"t":"2026-10-12T13:00:00Z","v":514,"vw":64.15},{"c":64.15,"h":64.15,"l":64.15,"n":2,"o":64.15,"t":"2026-10-12T13:05:00Z","v":502,"vw":64.15},{"c":64.13,"h":64.13,"l":64.13,"n":1,"o":64.13,"t":"2026-10-12T13:15:00Z","v":100,"vw":64.13},{"c":64.15,"h":64.15,"l":64.15,"n":4,"o":64.15,"t":"2026-10-12T13:20:00Z","v":3198,"vw":64.15},{"c":64.565,"h":65.09,"l":64.16,"n":845,"o":64.5,"t":"2026-10-12T13:30:00Z","v":204788,"vw":64.6521},{"c":65.08,"h":65.2,"l":64.56,"n":1121,"o":64.56,"t":"2026-10-12T13:35:00Z","v":101847,"vw":64.979427},{"c":64.67,"h":65.14,"l":64.5694,"n":1024,"o":65.1,"t":"2026-10-12T13:40:00Z","v":72188,"vw":64.867826},{"c":64.695,"h":64.865,"l":64.5,"n":2264,"o":64.67,"t":"2026-10-12T13:45:00Z","v":223287,"vw":64.667419},{"c":64.74,"h":64.86,"l":64.635,"n":832,"o":64.695,"t":"2026-10-12T13:50:00Z","v":66932,"vw":64.775056},{"c":64.84,"h":64.8864,"l":64.59,"n":1431,"o":64.7,"t":"2026-10-12T13:55:00Z","v":154128,"vw":64.710008},{"c":64.71,"h":64.83,"l":64.66,"n":1238,"o":64.83,"t":"2026-10-12T14:00:00Z","v":82350,"vw":64.756711},{"c":64.64,"h":64.705,"l":64.565,"n":1511,"o":64.681,"t":"2026-10-12T14:05:00Z","v":155461,"vw":64.617198},{"c":64.48,"h":64.65,"l":64.41,"n":2053,"o":64.57,"t":"2026-10-12T14:10:00Z","v":173277,"vw":64.543093},{"c":64.7,"h":64.75,"l":64.415,"n":1651,"o":64.495,"t":"2026-10-12T14:15:00Z","v":174547,"vw":64.591113},{"c":64.58,"h":64.8,"l":64.545,"n":2118,"o":64.695,"t":"2026-10-12T14:20:00Z","v":211427,"vw":64.666031},{"c":64.679,"h":64.68,"l":64.525,"n":1358,"o":64.565,"t":"2026-10-12T14:25:00Z","v":77935,"vw":64.62881},{"c":64.535,"h":64.725,"l":64.52,"n":1386,"o":64.68,"t":"2026-10-12T14:30:00Z","v":95276,"vw":64.625147},{"c":64.61,"h":64.69,"l":64.52,"n":1317,"o":64.52,"t":"2026-10-12T14:35:00Z","v":101970,"vw":64.589654},{"c":64.725,"h":64.74,"l":64.54,"n":923,"o":64.61,"t":"2026-10-12T14:40:00Z","v":58066,"vw":64.632262},{"c":64.75,"h":64.845,"l":64.695,"n":1006,"o":64.725,"t":"2026-10-12T14:45:00Z","v":64909,"vw":64.760195},{"c":64.72,"h":64.835,"l":64.69,"n":1461,"o":64.75,"t":"2026-10-12T14:50:00Z","v":147167,"vw":64.744774},{"c":64.89,"h":64.89,"l":64.72,"n":1406,"o":64.73,"t":"2026-10-12T14:55:00Z","v":161278,"vw":64.785844},{"c":64.9,"h":65,"l":64.87,"n":945,"o":64.87,"t":"2026-10-12T15:00:00Z","v":58079,"vw":64.951325},{"c":65.05,"h":65.05,"l":64.91,"n":642,"o":64.91,"t":"2026-10-12T15:05:00Z","v":32219,"vw":64.966846},{"c":64.99,"h":65.11,"l":64.985,"n":634,"o":65.055,"t":"2026-10-12T15:10:00Z","v":30089,"vw":65.031925},{"c":64.91,"h":65.035,"l":64.91,"n":691,"o":64.99,"t":"2026-10-12T15:15:00Z","v":41923,"vw":64.979122},{"c":64.88,"h":64.935,"l":64.82,"n":572,"o":64.885,"t":"2026-10-12T15:20:00Z","v":29983,"vw":64.88723},{"c":64.96,"h":64.99,"l":64.87,"n":598,"o":64.88,"t":"2026-10-12T15:25:00Z","v":29042,"vw":64.938484},{"c":64.87,"h":64.9725,"l":64.86,"n":722,"o":64.9725,"t":"2026-10-12T15:30:00Z","v":36554,"vw":64.890886},{"c":64.88,"h":64.935,"l":64.82,"n":691,"o":64.865,"t":"2026-10-12T15:35:00Z","v":44408,"vw":64.884954},{"c":64.9,"h":64.94,"l":64.865,"n":632,"o":64.87,"t":"2026-10-12T15:40:00Z","v":27363,"vw":64.900714},{"c":64.9,"h":64.93,"l":64.875,"n":539,"o":64.91,"t":"2026-10-12T15:45:00Z","v":24170,"vw":64.903424},{"c":65,"h":65.015,"l":64.92,"n":800,"o":64.92,"t":"2026-10-12T15:50:00Z","v":60340,"vw":64.969947},{"c":65.025,"h":65.0548,"l":64.96,"n":566,"o":64.99,"t":"2026-10-12T15:55:00Z","v":29180,"vw":64.996234},{"c":64.97,"h":65.0353,"l":64.9202,"n":650,"o":65.025,"t":"2026-10-12T16:00:00Z","v":37714,"vw":64.98246},{"c":64.885,"h":65.04,"l":64.88,"n":741,"o":64.97,"t":"2026-10-12T16:05:00Z","v":61055,"vw":64.979268},{"c":64.89,"h":64.91,"l":64.84,"n":701,"o":64.9,"t":"2026-10-12T16:10:00Z","v":39367,"vw":64.881602},{"c":64.79,"h":64.875,"l":64.76,"n":646,"o":64.875,"t":"2026-10-12T16:15:00Z","v":37995,"vw":64.818094},{"c":64.7901,"h":64.835,"l":64.74,"n":695,"o":64.795,"t":"2026-10-12T16:20:00Z","v":37963,"vw":64.779006},{"c":64.725,"h":64.8,"l":64.69,"n":808,"o":64.79,"t":"2026-10-12T16:25:00Z","v":54853,"vw":64.744985},{"c":64.8,"h":64.8,"l":64.73,"n":653,"o":64.735,"t":"2026-10-12T16:30:00Z","v":40635,"vw":64.767454},{"c":64.86,"h":64.89,"l":64.77,"n":677,"o":64.8,"t":"2026-10-12T16:35:00Z","v":36190,"vw":64.831258},{"c":64.82,"h":64.88,"l":64.82,"n":628,"o":64.87,"t":"2026-10-12T16:40:00Z","v":35765,"vw":64.852553},{"c":64.86,"h":64.86,"l":64.76,"n":892,"o":64.81,"t":"2026-10-12T16:45:00Z","v":83122,"vw":64.832267},{"c":64.765,"h":64.91,"l":64.76,"n":1545,"o":64.86,"t":"2026-10-12T16:50:00Z","v":137035,"vw":64.853439},{"c":64.89,"h":64.9,"l":64.765,"n":587,"o":64.765,"t":"2026-10-12T16:55:00Z","v":30538,"vw":64.818926},{"c":64.815,"h":64.895,"l":64.815,"n":570,"o":64.89,"t":"2026-10-12T17:00:00Z","v":31681,"vw":64.84987},{"c":64.832,"h":64.865,"l":64.79,"n":720,"o":64.81,"t":"2026-10-12T17:05:00Z","v":45610,"vw":64.833505},{"c":64.885,"h":64.9,"l":64.825,"n":653,"o":64.83,"t":"2026-10-12T17:10:00Z","v":35667,"vw":64.867943},{"c":64.915,"h":64.92,"l":64.86,"n":455,"o":64.88,"t":"2026-10-12T17:15:00Z","v":22892,"vw":64.87998},{"c":64.95,"h":64.95,"l":64.895,"n":586,"o":64.915,"t":"2026-10-12T17:20:00Z","v":28005,"vw":64.918228},{"c":64.95,"h":64.98,"l":64.925,"n":502,"o":64.95,"t":"2026-10-12T17:25:00Z","v":27593,"vw":64.946218},{"c":64.945,"h":64.97,"l":64.85,"n":935,"o":64.95,"t":"2026-10-12T17:30:00Z","v":123313,"vw":64.935793},{"c":64.96,"h":65.035,"l":64.9162,"n":966,"o":64.92,"t":"2026-10-12T17:35:00Z","v":136148,"vw":64.991492},{"c":65.015,"h":65.03,"l":64.95,"n":838,"o":64.98,"t":"2026-10-12T17:40:00Z","v":141644,"vw":64.996409},{"c":65.03,"h":65.05,"l":65,"n":486,"o":65.015,"t":"2026-10-12T17:45:00Z","v":30552,"vw":65.025772},{"c":65.06,"h":65.08,"l":64.985,"n":574,"o":65.03,"t":"2026-10-12T17:50:00Z","v":51467,"vw":65.024336},{"c":65.01,"h":65.07,"l":65,"n":410,"o":65.045,"t":"2026-10-12T17:55:00Z","v":22506,"vw":65.029092},{"c":65.04,"h":65.07,"l":65.005,"n":394,"o":65.019,"t":"2026-10-12T18:00:00Z","v":24503,"vw":65.028386},{"c":65.1,"h":65.1,"l":64.975,"n":836,"o":65.04,"t":"2026-10-12T18:05:00Z","v":95848,"vw":65.006608},{"c":65.065,"h":65.11,"l":65.04,"n":695,"o":65.09,"t":"2026-10-12T18:10:00Z","v":44575,"vw":65.074146},{"c":64.94,"h":65.13,"l":64.92,"n":704,"o":65.08,"t":"2026-10-12T18:15:00Z","v":88993,"vw":65.085332},{"c":64.97,"h":65.02,"l":64.89,"n":701,"o":64.93,"t":"2026-10-12T18:20:00Z","v":99806,"vw":64.982107},{"c":64.895,"h":65.0097,"l":64.89,"n":871,"o":64.97,"t":"2026-10-12T18:25:00Z","v":87937,"vw":64.9586},{"c":64.865,"h":64.88,"l":64.8,"n":413,"o":64.88,"t":"2026-10-12T18:30:00Z","v":27160,"vw":64.82987},{"c":64.85,"h":64.88,"l":64.825,"n":525,"o":64.865,"t":"2026-10-12T18:35:00Z","v":32365,"vw":64.858765},{"c":64.935,"h":64.935,"l":64.77,"n":672,"o":64.845,"t":"2026-10-12T18:40:00Z","v":40626,"vw":64.867469},{"c":64.8,"h":64.985,"l":64.8,"n":737,"o":64.94,"t":"2026-10-12T18:45:00Z","v":59641,"vw":64.903548},{"c":64.7,"h":64.8,"l":64.64,"n":768,"o":64.78,"t":"2026-10-12T18:50:00Z","v":63083,"vw":64.741711},{"c":64.61,"h":64.71,"l":64.59,"n":804,"o":64.69,"t":"2026-10-12T18:55:00Z","v":59377,"vw":64.656039},{"c":64.73,"h":64.75,"l":64.56,"n":1027,"o":64.61,"t":"2026-10-12T19:00:00Z","v":82212,"vw":64.640312},{"c":64.805,"h":64.83,"l":64.73,"n":682,"o":64.73,"t":"2026-10-12T19:05:00Z","v":41263,"vw":64.778008},{"c":64.7,"h":64.82,"l":64.7,"n":804,"o":64.805,"t":"2026-10-12T19:10:00Z","v":73352,"vw":64.763056},{"c":64.705,"h":64.755,"l":64.705,"n":809,"o":64.72,"t":"2026-10-12T19:15:00Z","v":139996,"vw":64.735714},{"c":64.75,"h":64.789,"l":64.69,"n":1313,"o":64.7,"t":"2026-10-12T19:20:00Z","v":134268,"vw":64.747533},{"c":64.825,"h":64.87,"l":64.7225,"n":1180,"o":64.755,"t":"2026-10-12T19:25:00Z","v":170395,"vw":64.780405},{"c":64.8,"h":64.87,"l":64.75,"n":1055,"o":64.825,"t":"2026-10-12T19:30:00Z","v":72620,"vw":64.807567},{"c":64.805,"h":64.835,"l":64.7,"n":1641,"o":64.8,"t":"2026-10-12T19:35:00Z","v":159051,"vw":64.763153},{"c":64.885,"h":64.93,"l":64.8175,"n":1035,"o":64.819,"t":"2026-10-12T19:40:00Z","v":97506,"vw":64.870878},{"c":64.965,"h":64.98,"l":64.85,"n":1646,"o":64.88,"t":"2026-10-12T19:45:00Z","v":161959,"vw":64.926755},{"c":65.015,"h":65.05,"l":64.95,"n":2047,"o":64.98,"t":"2026-10-12T19:50:00Z","v":185929,"vw":64.993323},{"c":65.26,"h":65.285,"l":64.98,"n":7457,"o":65.01,"t":"2026-10-12T19:55:00Z","v":787189,"vw":65.174662},{"c":65.25,"h":65.25,"l":65.25,"n":60,"o":65.25,"t":"2026-10-12T20:00:00Z","v":1269768,"vw":65.25},{"c":65.358,"h":65.358,"l":65.358,"n":1,"o":65.358,"t":"2026-10-12T22:00:00Z","v":100,"vw":65.358},{"c":65.43,"h":65.43,"l":65.43,"n":1,"o":65.43,"t":"2026-10-12T22:25:00Z","v":100,"vw":65.43},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-10-12T22:45:00Z","v":177,"vw":65.35},{"c":65.31,"h":65.31,"l":65.31,"n":1,"o":65.31,"t":"2026-10-12T23:30:00Z","v":100,"vw":65.31},{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-10-12T23:35:00Z","v":125,"vw":65.3},{"c":65.15,"h":65.15,"l":65.15,"n":3,"o":65.15,"t":"2026-10-12T23:55:00Z","v":113,"vw":65.15},{"c":65.17,"h":65.17,"l":65.17,"n":2,"o":65.17,"t":"2026-10-13T08:00:00Z","v":104,"vw":65.17},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-13T09:40:00Z","v":125,"vw":65.17},{"c":65.41,"h":65.41,"l":65.2703,"n":7,"o":65.3,"t":"2026-10-13T10:15:00Z","v":841,"vw":65.338563},{"c":65.1,"h":65.1,"l":65.1,"n":4,"o":65.1,"t":"2026-10-13T11:00:00Z","v":210,"vw":65.1},{"c":65.1,"h":65.1,"l":65.1,"n":3,"o":65.1,"t":"2026-10-13T11:10:00Z","v":200,"vw":65.1},{"c":65.02,"h":65.02,"l":65.02,"n":1,"o":65.02,"t":"2026-10-13T12:10:00Z","v":100,"vw":65.02},{"c":65.0887,"h":65.0887,"l":65.0887,"n":1,"o":65.0887,"t":"2026-10-13T13:05:00Z","v":153,"vw":65.0887},{"c":65,"h":65.14,"l":64.8353,"n":80,"o":65.14,"t":"2026-10-13T13:10:00Z","v":4761,"vw":65.009675},{"c":65,"h":65,"l":65,"n":28,"o":65,"t":"2026-10-13T13:15:00Z","v":864,"vw":65},{"c":64.86,"h":64.96,"l":64.86,"n":8,"o":64.96,"t":"2026-10-13T13:20:00Z","v":802,"vw":64.912},{"c":65,"h":65,"l":65,"n":30,"o":65,"t":"2026-10-13T13:25:00Z","v":1078,"vw":65},{"c":65.31,"h":65.41,"l":64.68,"n":1430,"o":65,"t":"2026-10-13T13:30:00Z","v":293141,"vw":65.048022},{"c":65.994,"h":66.01,"l":65.325,"n":915,"o":65.34,"t":"2026-10-13T13:35:00Z","v":96122,"vw":65.757497},{"c":66.2874,"h":66.3,"l":65.89,"n":826,"o":66.005,"t":"2026-10-13T13:40:00Z","v":72144,"vw":66.096356},{"c":66.14,"h":66.27,"l":66.021,"n":931,"o":66.25,"t":"2026-10-13T13:45:00Z","v":86687,"vw":66.143106},{"c":66.065,"h":66.145,"l":65.83,"n":825,"o":66.145,"t":"2026-10-13T13:50:00Z","v":50369,"vw":66.019246},{"c":65.93,"h":66.12,"l":65.755,"n":2037,"o":66.07,"t":"2026-10-13T13:55:00Z","v":206535,"vw":65.961417},{"c":65.275,"h":65.92,"l":65.16,"n":1455,"o":65.92,"t":"2026-10-13T14:00:00Z","v":175757,"vw":65.533776},{"c":65.41,"h":65.51,"l":65.055,"n":2397,"o":65.29,"t":"2026-10-13T14:05:00Z","v":313927,"vw":65.358558},{"c":65.32,"h":65.37,"l":65.165,"n":879,"o":65.34,"t":"2026-10-13T14:10:00Z","v":58081,"vw":65.259361},{"c":65.085,"h":65.33,"l":65.07,"n":1019,"o":65.295,"t":"2026-10-13T14:15:00Z","v":104157,"vw":65.216657},{"c":64.99,"h":65.16,"l":64.88,"n":954,"o":65.08,"t":"2026-10-13T14:20:00Z","v":62528,"vw":65.025428},{"c":64.54,"h":65.04,"l":64.51,"n":1892,"o":64.99,"t":"2026-10-13T14:25:00Z","v":314284,"vw":64.748475},{"c":64.2,"h":64.74,"l":64.19,"n":1221,"o":64.54,"t":"2026-10-13T14:30:00Z","v":141935,"vw":64.573883},{"c":63.97,"h":64.25,"l":63.97,"n":1674,"o":64.165,"t":"2026-10-13T14:35:00Z","v":301821,"vw":64.203843},{"c":64.145,"h":64.145,"l":63.88,"n":2033,"o":63.96,"t":"2026-10-13T14:40:00Z","v":355040,"vw":63.994448},{"c":64.485,"h":64.485,"l":64.14,"n":989,"o":64.145,"t":"2026-10-13T14:45:00Z","v":75969,"vw":64.30994},{"c":64.35,"h":64.5,"l":64.22,"n":893,"o":64.495,"t":"2026-10-13T14:50:00Z","v":60402,"vw":64.376969},{"c":64.385,"h":64.45,"l":64.24,"n":1199,"o":64.36,"t":"2026-10-13T14:55:00Z","v":170594,"vw":64.325551},{"c":64.28,"h":64.375,"l":64.24,"n":930,"o":64.37,"t":"2026-10-13T15:00:00Z","v":103233,"vw":64.340051},{"c":64.5,"h":64.52,"l":64.26,"n":1644,"o":64.31,"t":"2026-10-13T15:05:00Z","v":226289,"vw":64.445445},{"c":64.64,"h":64.64,"l":64.48,"n":657,"o":64.48,"t":"2026-10-13T15:10:00Z","v":30032,"vw":64.593397},{"c":64.62,"h":64.66,"l":64.565,"n":523,"o":64.63,"t":"2026-10-13T15:15:00Z","v":248602,"vw":64.622128},{"c":64.58,"h":64.64,"l":64.485,"n":822,"o":64.625,"t":"2026-10-13T15:20:00Z","v":280087,"vw":64.542553},{"c":64.64,"h":64.64,"l":64.55,"n":589,"o":64.57,"t":"2026-10-13T15:25:00Z","v":31245,"vw":64.582726},{"c":64.56,"h":64.675,"l":64.56,"n":476,"o":64.64,"t":"2026-10-13T15:30:00Z","v":25372,"vw":64.610206},{"c":64.39,"h":64.565,"l":64.32,"n":826,"o":64.565,"t":"2026-10-13T15:35:00Z","v":45825,"vw":64.388659},{"c":64.38,"h":64.43,"l":64.32,"n":788,"o":64.37,"t":"2026-10-13T15:40:00Z","v":47922,"vw":64.378703},{"c":64.455,"h":64.465,"l":64.26,"n":1226,"o":64.39,"t":"2026-10-13T15:45:00Z","v":103305,"vw":64.364321},{"c":64.495,"h":64.495,"l":64.41,"n":547,"o":64.47,"t":"2026-10-13T15:50:00Z","v":43514,"vw":64.434227},{"c":64.57,"h":64.57,"l":64.47,"n":598,"o":64.495,"t":"2026-10-13T15:55:00Z","v":39084,"vw":64.519545},{"c":64.6,"h":64.6125,"l":64.52,"n":499,"o":64.58,"t":"2026-10-13T16:00:00Z","v":25105,"vw":64.571485},{"c":64.7,"h":64.7,"l":64.59,"n":389,"o":64.61,"t":"2026-10-13T16:05:00Z","v":16149,"vw":64.64134},{"c":64.67,"h":64.7,"l":64.61,"n":517,"o":64.69,"t":"2026-10-13T16:10:00Z","v":31428,"vw":64.649463},{"c":64.605,"h":64.67,"l":64.6,"n":570,"o":64.67,"t":"2026-10-13T16:15:00Z","v":99620,"vw":64.647078},{"c":64.7,"h":64.705,"l":64.58,"n":616,"o":64.59,"t":"2026-10-13T16:20:00Z","v":30307,"vw":64.64193},{"c":64.75,"h":64.77,"l":64.69,"n":488,"o":64.695,"t":"2026-10-13T16:25:00Z","v":79470,"vw":64.719065},{"c":64.94,"h":64.985,"l":64.74,"n":1757,"o":64.75,"t":"2026-10-13T16:30:00Z","v":289599,"vw":64.895407},{"c":64.785,"h":64.945,"l":64.73,"n":767,"o":64.94,"t":"2026-10-13T16:35:00Z","v":91340,"vw":64.899117},{"c":64.815,"h":64.85,"l":64.765,"n":474,"o":64.785,"t":"2026-10-13T16:40:00Z","v":27129,"vw":64.817213},{"c":64.89,"h":64.89,"l":64.72,"n":834,"o":64.815,"t":"2026-10-13T16:45:00Z","v":204369,"vw":64.844796},{"c":64.875,"h":64.915,"l":64.835,"n":728,"o":64.885,"t":"2026-10-13T16:50:00Z","v":102369,"vw":64.8856},{"c":64.92,"h":64.94,"l":64.84,"n":639,"o":64.875,"t":"2026-10-13T16:55:00Z","v":56844,"vw":64.904742},{"c":64.85,"h":64.99,"l":64.8,"n":636,"o":64.915,"t":"2026-10-13T17:00:00Z","v":66597,"vw":64.884778},{"c":64.855,"h":64.875,"l":64.78,"n":555,"o":64.85,"t":"2026-10-13T17:05:00Z","v":42205,"vw":64.845716},{"c":64.85,"h":64.905,"l":64.775,"n":490,"o":64.855,"t":"2026-10-13T17:10:00Z","v":24261,"vw":64.824475},{"c":64.66,"h":64.84,"l":64.64,"n":655,"o":64.84,"t":"2026-10-13T17:15:00Z","v":41447,"vw":64.76058},{"c":64.72,"h":64.725,"l":64.59,"n":570,"o":64.63,"t":"2026-10-13T17:20:00Z","v":31942,"vw":64.679726},{"c":64.72,"h":64.75,"l":64.64,"n":509,"o":64.71,"t":"2026-10-13T17:25:00Z","v":27422,"vw":64.699038},{"c":64.785,"h":64.785,"l":64.69,"n":481,"o":64.72,"t":"2026-10-13T17:30:00Z","v":25323,"vw":64.7235},{"c":64.59,"h":64.785,"l":64.59,"n":439,"o":64.77,"t":"2026-10-13T17:35:00Z","v":21006,"vw":64.729117},{"c":64.8,"h":64.8,"l":64.58,"n":673,"o":64.58,"t":"2026-10-13T17:40:00Z","v":45705,"vw":64.732413},{"c":64.77,"h":64.88,"l":64.75,"n":817,"o":64.78,"t":"2026-10-13T17:45:00Z","v":75344,"vw":64.821888},{"c":64.82,"h":64.84,"l":64.765,"n":512,"o":64.775,"t":"2026-10-13T17:50:00Z","v":27383,"vw":64.801353},{"c":64.88,"h":64.89,"l":64.82,"n":523,"o":64.82,"t":"2026-10-13T17:55:00Z","v":33882,"vw":64.858536},{"c":64.82,"h":64.89,"l":64.805,"n":534,"o":64.87,"t":"2026-10-13T18:00:00Z","v":24740,"vw":64.851312},{"c":64.97,"h":64.97,"l":64.82,"n":547,"o":64.82,"t":"2026-10-13T18:05:00Z","v":27252,"vw":64.897718},{"c":64.85,"h":64.965,"l":64.82,"n":550,"o":64.96,"t":"2026-10-13T18:10:00Z","v":42230,"vw":64.896376},{"c":64.805,"h":64.875,"l":64.77,"n":596,"o":64.8408,"t":"2026-10-13T18:15:00Z","v":41231,"vw":64.824468},{"c":64.85,"h":64.88,"l":64.81,"n":609,"o":64.81,"t":"2026-10-13T18:20:00Z","v":36721,"vw":64.854921},{"c":64.765,"h":64.84,"l":64.73,"n":586,"o":64.84,"t":"2026-10-13T18:25:00Z","v":36500,"vw":64.779746},{"c":64.72,"h":64.765,"l":64.7,"n":612,"o":64.765,"t":"2026-10-13T18:30:00Z","v":40496,"vw":64.740179},{"c":64.73,"h":64.73,"l":64.645,"n":580,"o":64.71,"t":"2026-10-13T18:35:00Z","v":27403,"vw":64.687147},{"c":64.71,"h":64.74,"l":64.68,"n":592,"o":64.74,"t":"2026-10-13T18:40:00Z","v":26601,"vw":64.70977},{"c":64.595,"h":64.69,"l":64.58,"n":916,"o":64.69,"t":"2026-10-13T18:45:00Z","v":44661,"vw":64.645088},{"c":64.585,"h":64.64,"l":64.54,"n":840,"o":64.595,"t":"2026-10-13T18:50:00Z","v":45397,"vw":64.599181},{"c":64.65,"h":64.76,"l":64.61,"n":1123,"o":64.61,"t":"2026-10-13T18:55:00Z","v":58812,"vw":64.681599},{"c":64.66,"h":64.705,"l":64.635,"n":707,"o":64.64,"t":"2026-10-13T19:00:00Z","v":40063,"vw":64.677059},{"c":64.755,"h":64.76,"l":64.59,"n":1026,"o":64.66,"t":"2026-10-13T19:05:00Z","v":67339,"vw":64.657291},{"c":64.86,"h":64.92,"l":64.75,"n":1505,"o":64.755,"t":"2026-10-13T19:10:00Z","v":123943,"vw":64.856838},{"c":64.8,"h":64.88,"l":64.71,"n":1059,"o":64.86,"t":"2026-10-13T19:15:00Z","v":65276,"vw":64.818411},{"c":64.685,"h":64.83,"l":64.64,"n":815,"o":64.8,"t":"2026-10-13T19:20:00Z","v":42450,"vw":64.723119},{"c":64.735,"h":64.745,"l":64.655,"n":1233,"o":64.69,"t":"2026-10-13T19:25:00Z","v":65782,"vw":64.707654},{"c":64.85,"h":64.85,"l":64.69,"n":1020,"o":64.735,"t":"2026-10-13T19:30:00Z","v":71168,"vw":64.757702},{"c":64.83,"h":64.865,"l":64.8,"n":1045,"o":64.85,"t":"2026-10-13T19:35:00Z","v":116064,"vw":64.849369},{"c":64.815,"h":64.865,"l":64.77,"n":1206,"o":64.84,"t":"2026-10-13T19:40:00Z","v":69481,"vw":64.821117},{"c":64.72,"h":64.835,"l":64.635,"n":1655,"o":64.82,"t":"2026-10-13T19:45:00Z","v":110940,"vw":64.718017},{"c":64.62,"h":64.72,"l":64.52,"n":2013,"o":64.72,"t":"2026-10-13T19:50:00Z","v":150948,"vw":64.650308},{"c":64.46,"h":64.615,"l":64.315,"n":5491,"o":64.61,"t":"2026-10-13T19:55:00Z","v":582911,"vw":64.404141},{"c":64.47,"h":64.47,"l":64.46,"n":64,"o":64.46,"t":"2026-10-13T20:00:00Z","v":752298,"vw":64.469952},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-10-13T21:10:00Z","v":225,"vw":64.4},{"c":64.56,"h":64.56,"l":64.56,"n":2,"o":64.56,"t":"2026-10-13T22:45:00Z","v":300,"vw":64.56},{"c":64.58,"h":64.58,"l":64.58,"n":4,"o":64.58,"t":"2026-10-13T23:20:00Z","v":211,"vw":64.58},{"c":64.35,"h":64.35,"l":64.35,"n":3,"o":64.35,"t":"2026-10-14T08:00:00Z","v":103,"vw":64.35},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-14T08:20:00Z","v":154,"vw":64},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-14T11:25:00Z","v":104,"vw":65},{"c":64.37,"h":64.42,"l":64.37,"n":53,"o":64.42,"t":"2026-10-14T12:30:00Z","v":1708,"vw":64.410268},{"c":64.63,"h":64.63,"l":63.87,"n":2,"o":63.87,"t":"2026-10-14T13:25:00Z","v":200,"vw":64.25},{"c":64.76,"h":64.86,"l":64.25,"n":416,"o":64.86,"t":"2026-10-14T13:30:00Z","v":68458,"vw":64.407048},{"c":64.62,"h":64.74,"l":64.42,"n":741,"o":64.7,"t":"2026-10-14T13:35:00Z","v":51905,"vw":64.591727},{"c":64.81,"h":64.925,"l":64.47,"n":930,"o":64.57,"t":"2026-10-14T13:40:00Z","v":76859,"vw":64.742561},{"c":64.44,"h":64.93,"l":64.42,"n":753,"o":64.815,"t":"2026-10-14T13:45:00Z","v":108386,"vw":64.685825},{"c":64.455,"h":64.62,"l":64.25,"n":1973,"o":64.41,"t":"2026-10-14T13:50:00Z","v":242376,"vw":64.441763},{"c":64.5,"h":64.57,"l":64.385,"n":1429,"o":64.455,"t":"2026-10-14T13:55:00Z","v":195595,"vw":64.470243},{"c":64.23,"h":64.5,"l":64.2,"n":1307,"o":64.47,"t":"2026-10-14T14:00:00Z","v":103989,"vw":64.385395},{"c":63.86,"h":64.23,"l":63.835,"n":1483,"o":64.23,"t":"2026-10-14T14:05:00Z","v":175459,"vw":63.977147},{"c":64.165,"h":64.18,"l":63.82,"n":1303,"o":63.855,"t":"2026-10-14T14:10:00Z","v":79195,"vw":64.010097},{"c":64.12,"h":64.275,"l":64.065,"n":1582,"o":64.17,"t":"2026-10-14T14:15:00Z","v":74935,"vw":64.214168},{"c":64.27,"h":64.3375,"l":64.1,"n":628,"o":64.1,"t":"2026-10-14T14:20:00Z","v":33658,"vw":64.218682},{"c":64.17,"h":64.285,"l":64.14,"n":648,"o":64.27,"t":"2026-10-14T14:25:00Z","v":35109,"vw":64.230924},{"c":64.335,"h":64.365,"l":64.155,"n":707,"o":64.165,"t":"2026-10-14T14:30:00Z","v":168844,"vw":64.263069},{"c":64.16,"h":64.365,"l":64.11,"n":624,"o":64.335,"t":"2026-10-14T14:35:00Z","v":37162,"vw":64.172047},{"c":64.25,"h":64.28,"l":64.12,"n":863,"o":64.17,"t":"2026-10-14T14:40:00Z","v":65995,"vw":64.188405},{"c":64.1075,"h":64.29,"l":64.1075,"n":824,"o":64.26,"t":"2026-10-14T14:45:00Z","v":69431,"vw":64.174262},{"c":64.145,"h":64.17,"l":64.045,"n":667,"o":64.09,"t":"2026-10-14T14:50:00Z","v":42941,"vw":64.109519},{"c":64.3,"h":64.32,"l":64.15,"n":615,"o":64.15,"t":"2026-10-14T14:55:00Z","v":30555,"vw":64.263447},{"c":64.1,"h":64.29,"l":64.1,"n":536,"o":64.29,"t":"2026-10-14T15:00:00Z","v":27289,"vw":64.242743},{"c":64.06,"h":64.16,"l":64.045,"n":825,"o":64.1,"t":"2026-10-14T15:05:00Z","v":55579,"vw":64.076139},{"c":64.005,"h":64.1,"l":63.885,"n":2355,"o":64.065,"t":"2026-10-14T15:10:00Z","v":264302,"vw":63.987892},{"c":64.1,"h":64.195,"l":63.96,"n":1131,"o":64.005,"t":"2026-10-14T15:15:00Z","v":115411,"vw":64.033996},{"c":64.15,"h":64.21,"l":64.08,"n":2223,"o":64.1,"t":"2026-10-14T15:20:00Z","v":202219,"vw":64.147205},{"c":64.01,"h":64.16,"l":63.98,"n":805,"o":64.14,"t":"2026-10-14T15:25:00Z","v":61155,"vw":64.06591},{"c":63.925,"h":64.025,"l":63.925,"n":756,"o":64.025,"t":"2026-10-14T15:30:00Z","v":52427,"vw":63.990167},{"c":63.78,"h":63.97,"l":63.7001,"n":2210,"o":63.95,"t":"2026-10-14T15:35:00Z","v":176532,"vw":63.859066},{"c":63.87,"h":63.87,"l":63.75,"n":589,"o":63.77,"t":"2026-10-14T15:40:00Z","v":30530,"vw":63.80955},{"c":63.9,"h":63.9775,"l":63.87,"n":394,"o":63.87,"t":"2026-10-14T15:45:00Z","v":19967,"vw":63.923983},{"c":63.73,"h":63.92,"l":63.71,"n":447,"o":63.91,"t":"2026-10-14T15:50:00Z","v":23729,"vw":63.767018},{"c":63.63,"h":63.81,"l":63.61,"n":515,"o":63.72,"t":"2026-10-14T15:55:00Z","v":28705,"vw":63.710321},{"c":63.71,"h":63.75,"l":63.625,"n":601,"o":63.63,"t":"2026-10-14T16:00:00Z","v":34214,"vw":63.683207},{"c":63.79,"h":63.83,"l":63.69,"n":718,"o":63.72,"t":"2026-10-14T16:05:00Z","v":46105,"vw":63.766015},{"c":63.75,"h":63.78,"l":63.65,"n":543,"o":63.78,"t":"2026-10-14T16:10:00Z","v":34272,"vw":63.721363},{"c":63.78,"h":63.805,"l":63.68,"n":989,"o":63.75,"t":"2026-10-14T16:15:00Z","v":69357,"vw":63.747924},{"c":63.78,"h":63.855,"l":63.74,"n":707,"o":63.785,"t":"2026-10-14T16:20:00Z","v":40110,"vw":63.784793},{"c":63.84,"h":63.86,"l":63.765,"n":656,"o":63.77,"t":"2026-10-14T16:25:00Z","v":49995,"vw":63.810723},{"c":63.83,"h":63.895,"l":63.74,"n":889,"o":63.84,"t":"2026-10-14T16:30:00Z","v":83670,"vw":63.793359},{"c":63.94,"h":63.965,"l":63.69,"n":2194,"o":63.83,"t":"2026-10-14T16:35:00Z","v":269530,"vw":63.778486},{"c":64.09,"h":64.12,"l":63.94,"n":1682,"o":63.94,"t":"2026-10-14T16:40:00Z","v":157157,"vw":64.021506},{"c":64.1,"h":64.16,"l":64.04,"n":615,"o":64.09,"t":"2026-10-14T16:45:00Z","v":36931,"vw":64.10069},{"c":63.855,"h":64.09,"l":63.845,"n":694,"o":64.09,"t":"2026-10-14T16:50:00Z","v":42584,"vw":63.972167},{"c":63.81,"h":63.87,"l":63.68,"n":968,"o":63.83,"t":"2026-10-14T16:55:00Z","v":70881,"vw":63.765225},{"c":64.075,"h":64.135,"l":63.86,"n":811,"o":63.86,"t":"2026-10-14T17:00:00Z","v":47810,"vw":64.020673},{"c":63.92,"h":64.135,"l":63.8501,"n":651,"o":64.1,"t":"2026-10-14T17:05:00Z","v":43620,"vw":63.959796},{"c":63.97,"h":63.97,"l":63.89,"n":471,"o":63.92,"t":"2026-10-14T17:10:00Z","v":25508,"vw":63.919915},{"c":63.88,"h":63.99,"l":63.88,"n":461,"o":63.95,"t":"2026-10-14T17:15:00Z","v":26996,"vw":63.950434},{"c":63.86,"h":63.89,"l":63.7,"n":1821,"o":63.89,"t":"2026-10-14T17:20:00Z","v":112110,"vw":63.781981},{"c":63.785,"h":63.92,"l":63.75,"n":938,"o":63.86,"t":"2026-10-14T17:25:00Z","v":85882,"vw":63.839927},{"c":63.88,"h":63.88,"l":63.77,"n":568,"o":63.78,"t":"2026-10-14T17:30:00Z","v":28808,"vw":63.811077},{"c":63.78,"h":63.88,"l":63.77,"n":853,"o":63.87,"t":"2026-10-14T17:35:00Z","v":82648,"vw":63.809726},{"c":63.72,"h":63.875,"l":63.72,"n":644,"o":63.785,"t":"2026-10-14T17:40:00Z","v":38790,"vw":63.801247},{"c":63.79,"h":63.79,"l":63.71,"n":479,"o":63.725,"t":"2026-10-14T17:45:00Z","v":22160,"vw":63.73792},{"c":63.8,"h":63.82,"l":63.73,"n":614,"o":63.78,"t":"2026-10-14T17:50:00Z","v":31585,"vw":63.777786},{"c":63.86,"h":63.925,"l":63.81,"n":715,"o":63.81,"t":"2026-10-14T17:55:00Z","v":38048,"vw":63.876871},{"c":63.72,"h":63.865,"l":63.68,"n":652,"o":63.865,"t":"2026-10-14T18:00:00Z","v":34736,"vw":63.767489},{"c":63.68,"h":63.78,"l":63.67,"n":571,"o":63.73,"t":"2026-10-14T18:05:00Z","v":28093,"vw":63.727629},{"c":63.68,"h":63.715,"l":63.63,"n":574,"o":63.67,"t":"2026-10-14T18:10:00Z","v":31103,"vw":63.665345},{"c":63.67,"h":63.76,"l":63.64,"n":637,"o":63.69,"t":"2026-10-14T18:15:00Z","v":36378,"vw":63.702596},{"c":63.65,"h":63.75,"l":63.63,"n":597,"o":63.675,"t":"2026-10-14T18:20:00Z","v":34796,"vw":63.687862},{"c":63.67,"h":63.69,"l":63.59,"n":757,"o":63.64,"t":"2026-10-14T18:25:00Z","v":39413,"vw":63.632364},{"c":63.58,"h":63.71,"l":63.56,"n":598,"o":63.665,"t":"2026-10-14T18:30:00Z","v":46526,"vw":63.630647},{"c":63.64,"h":63.66,"l":63.541,"n":681,"o":63.565,"t":"2026-10-14T18:35:00Z","v":39790,"vw":63.607231},{"c":63.66,"h":63.69,"l":63.6203,"n":771,"o":63.635,"t":"2026-10-14T18:40:00Z","v":48598,"vw":63.662912},{"c":63.9,"h":63.9,"l":63.61,"n":854,"o":63.66,"t":"2026-10-14T18:45:00Z","v":57559,"vw":63.776861},{"c":63.9,"h":63.92,"l":63.86,"n":824,"o":63.9,"t":"2026-10-14T18:50:00Z","v":51298,"vw":63.895007},{"c":63.81,"h":63.91,"l":63.77,"n":986,"o":63.905,"t":"2026-10-14T18:55:00Z","v":77134,"vw":63.857155},{"c":63.76,"h":63.83,"l":63.735,"n":881,"o":63.81,"t":"2026-10-14T19:00:00Z","v":51958,"vw":63.784125},{"c":63.925,"h":63.93,"l":63.695,"n":957,"o":63.76,"t":"2026-10-14T19:05:00Z","v":67571,"vw":63.829159},{"c":63.8682,"h":64.01,"l":63.785,"n":1160,"o":63.935,"t":"2026-10-14T19:10:00Z","v":108811,"vw":63.907529},{"c":63.97,"h":63.975,"l":63.87,"n":835,"o":63.87,"t":"2026-10-14T19:15:00Z","v":56050,"vw":63.931097},{"c":63.95,"h":64.08,"l":63.95,"n":952,"o":63.98,"t":"2026-10-14T19:20:00Z","v":54792,"vw":64.012535},{"c":64,"h":64,"l":63.92,"n":1091,"o":63.95,"t":"2026-10-14T19:25:00Z","v":68153,"vw":63.959961},{"c":64.11,"h":64.11,"l":63.92,"n":1209,"o":64.005,"t":"2026-10-14T19:30:00Z","v":75255,"vw":64.009934},{"c":64.02,"h":64.125,"l":63.97,"n":1128,"o":64.115,"t":"2026-10-14T19:35:00Z","v":80175,"vw":64.059102},{"c":63.98,"h":64.1,"l":63.96,"n":1183,"o":64.01,"t":"2026-10-14T19:40:00Z","v":81254,"vw":64.028926},{"c":63.84,"h":64.025,"l":63.785,"n":1840,"o":64,"t":"2026-10-14T19:45:00Z","v":230778,"vw":63.929519},{"c":63.86,"h":63.915,"l":63.69,"n":2226,"o":63.85,"t":"2026-10-14T19:50:00Z","v":198065,"vw":63.832851},{"c":63.57,"h":63.855,"l":63.49,"n":8331,"o":63.85,"t":"2026-10-14T19:55:00Z","v":832298,"vw":63.625867},{"c":63.58,"h":63.58,"l":63.58,"n":79,"o":63.58,"t":"2026-10-14T20:00:00Z","v":1153350,"vw":63.58},{"c":63.936,"h":63.936,"l":63.58,"n":14,"o":63.63,"t":"2026-10-14T20:05:00Z","v":2000,"vw":63.775665},{"c":63.58,"h":63.58,"l":63.58,"n":5,"o":63.58,"t":"2026-10-14T20:15:00Z","v":401,"vw":63.58},{"c":64.31,"h":64.31,"l":64.13,"n":5,"o":64.13,"t":"2026-10-14T20:55:00Z","v":750,"vw":64.190795},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-14T21:30:00Z","v":158,"vw":64.5},{"c":64.5,"h":64.5,"l":64.08,"n":47,"o":64.08,"t":"2026-10-15T08:55:00Z","v":3452,"vw":64.333169},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-15T09:00:00Z","v":100,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-15T09:05:00Z","v":100,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":5,"o":64.5,"t":"2026-10-15T09:15:00Z","v":412,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":32,"o":64.5,"t":"2026-10-15T09:20:00Z","v":3392,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":7,"o":64.5,"t":"2026-10-15T09:25:00Z","v":508,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":2,"o":64.5,"t":"2026-10-15T09:30:00Z","v":500,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-15T09:35:00Z","v":100,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":3,"o":64.5,"t":"2026-10-15T09:45:00Z","v":600,"vw":64.5},{"c":64.5,"h":64.5,"l":64.49,"n":6,"o":64.5,"t":"2026-10-15T09:50:00Z","v":716,"vw":64.497183},{"c":64.5,"h":64.5,"l":64.5,"n":11,"o":64.5,"t":"2026-10-15T10:00:00Z","v":1163,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":149,"o":64.5,"t":"2026-10-15T10:05:00Z","v":12844,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":6,"o":64.5,"t":"2026-10-15T10:20:00Z","v":619,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":5,"o":64.5,"t":"2026-10-15T10:30:00Z","v":433,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":3,"o":64.5,"t":"2026-10-15T10:35:00Z","v":301,"vw":64.5},{"c":64.53,"h":64.53,"l":64.14,"n":86,"o":64.5,"t":"2026-10-15T11:35:00Z","v":2268,"vw":64.454875},{"c":64.5,"h":64.55,"l":64.5,"n":8,"o":64.55,"t":"2026-10-15T11:40:00Z","v":700,"vw":64.515},{"c":64.5,"h":64.5,"l":64.5,"n":15,"o":64.5,"t":"2026-10-15T12:00:00Z","v":5712,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":5,"o":64.5,"t":"2026-10-15T12:05:00Z","v":1100,"vw":64.5},{"c":64,"h":64.71,"l":64,"n":24,"o":64.71,"t":"2026-10-15T12:25:00Z","v":777,"vw":64.349091},{"c":64,"h":64.2,"l":64,"n":9,"o":64,"t":"2026-10-15T12:30:00Z","v":1980,"vw":64.045431},{"c":64.608,"h":64.608,"l":64.608,"n":2,"o":64.608,"t":"2026-10-15T12:35:00Z","v":291,"vw":64.608},{"c":64.02,"h":64.02,"l":64.02,"n":1,"o":64.02,"t":"2026-10-15T12:40:00Z","v":247,"vw":64.02},{"c":64.02,"h":64.02,"l":64.02,"n":4,"o":64.02,"t":"2026-10-15T12:45:00Z","v":198,"vw":64.02},{"c":64.1,"h":64.1,"l":64.1,"n":2,"o":64.1,"t":"2026-10-15T13:20:00Z","v":1000,"vw":64.1},{"c":64.48,"h":64.69,"l":64.29,"n":73,"o":64.29,"t":"2026-10-15T13:25:00Z","v":2612,"vw":64.376439},{"c":64.065,"h":64.16,"l":63.685,"n":725,"o":64.01,"t":"2026-10-15T13:30:00Z","v":130383,"vw":63.862878},{"c":63.76,"h":64.37,"l":63.63,"n":827,"o":64.065,"t":"2026-10-15T13:35:00Z","v":108656,"vw":64.009083},{"c":63.065,"h":63.76,"l":62.66,"n":1048,"o":63.76,"t":"2026-10-15T13:40:00Z","v":80455,"vw":63.015423},{"c":63.125,"h":63.255,"l":62.74,"n":732,"o":63.065,"t":"2026-10-15T13:45:00Z","v":58366,"vw":63.111945},{"c":62.595,"h":63.22,"l":62.585,"n":1013,"o":63.13,"t":"2026-10-15T13:50:00Z","v":93570,"vw":62.991031},{"c":62.495,"h":62.63,"l":62.325,"n":1010,"o":62.63,"t":"2026-10-15T13:55:00Z","v":65159,"vw":62.488267},{"c":62.665,"h":62.95,"l":62.435,"n":859,"o":62.45,"t":"2026-10-15T14:00:00Z","v":83021,"vw":62.745199},{"c":62.855,"h":62.91,"l":62.485,"n":1002,"o":62.61,"t":"2026-10-15T14:05:00Z","v":63415,"vw":62.662199},{"c":62.705,"h":62.98,"l":62.7,"n":1369,"o":62.92,"t":"2026-10-15T14:10:00Z","v":83333,"vw":62.85287},{"c":62.5,"h":62.83,"l":62.255,"n":995,"o":62.75,"t":"2026-10-15T14:15:00Z","v":69384,"vw":62.396084},{"c":62.255,"h":62.565,"l":62.22,"n":808,"o":62.46,"t":"2026-10-15T14:20:00Z","v":39617,"vw":62.421264},{"c":62.28,"h":62.35,"l":62.19,"n":797,"o":62.255,"t":"2026-10-15T14:25:00Z","v":42391,"vw":62.256525},{"c":62.295,"h":62.32,"l":62.03,"n":1027,"o":62.235,"t":"2026-10-15T14:30:00Z","v":106140,"vw":62.154867},{"c":61.9775,"h":62.285,"l":61.81,"n":1380,"o":62.27,"t":"2026-10-15T14:35:00Z","v":118169,"vw":61.925869},{"c":61.99,"h":62.18,"l":61.92,"n":1684,"o":61.975,"t":"2026-10-15T14:40:00Z","v":120746,"vw":62.017351},{"c":62.22,"h":62.235,"l":61.94,"n":1110,"o":61.985,"t":"2026-10-15T14:45:00Z","v":73027,"vw":62.078377},{"c":62.37,"h":62.385,"l":62.14,"n":910,"o":62.255,"t":"2026-10-15T14:50:00Z","v":55219,"vw":62.246005},{"c":62.43,"h":62.47,"l":62.3,"n":1108,"o":62.37,"t":"2026-10-15T14:55:00Z","v":70891,"vw":62.395305},{"c":62.875,"h":62.875,"l":62.42,"n":1155,"o":62.43,"t":"2026-10-15T15:00:00Z","v":88048,"vw":62.672373},{"c":62.82,"h":62.88,"l":62.73,"n":754,"o":62.85,"t":"2026-10-15T15:05:00Z","v":38579,"vw":62.795892},{"c":63.23,"h":63.24,"l":62.825,"n":1375,"o":62.825,"t":"2026-10-15T15:10:00Z","v":187893,"vw":63.068774},{"c":63.39,"h":63.47,"l":63.195,"n":981,"o":63.21,"t":"2026-10-15T15:15:00Z","v":86741,"vw":63.349703},{"c":63.37,"h":63.42,"l":63.255,"n":699,"o":63.4,"t":"2026-10-15T15:20:00Z","v":36749,"vw":63.355459},{"c":63.5,"h":63.54,"l":63.355,"n":825,"o":63.38,"t":"2026-10-15T15:25:00Z","v":69388,"vw":63.474956},{"c":63.64,"h":63.64,"l":63.45,"n":635,"o":63.47,"t":"2026-10-15T15:30:00Z","v":53054,"vw":63.509426},{"c":63.91,"h":63.93,"l":63.62,"n":829,"o":63.62,"t":"2026-10-15T15:35:00Z","v":82556,"vw":63.774861},{"c":64.05,"h":64.07,"l":63.9,"n":769,"o":63.92,"t":"2026-10-15T15:40:00Z","v":59456,"vw":63.957172},{"c":64.1,"h":64.13,"l":63.925,"n":512,"o":64.03,"t":"2026-10-15T15:45:00Z","v":33093,"vw":63.994807},{"c":64.205,"h":64.25,"l":64.11,"n":693,"o":64.11,"t":"2026-10-15T15:50:00Z","v":36089,"vw":64.185018},{"c":64.1275,"h":64.19,"l":63.98,"n":656,"o":64.19,"t":"2026-10-15T15:55:00Z","v":42127,"vw":64.055804},{"c":64.01,"h":64.22,"l":64.01,"n":901,"o":64.125,"t":"2026-10-15T16:00:00Z","v":48991,"vw":64.115365},{"c":63.83,"h":64.01,"l":63.82,"n":1083,"o":64,"t":"2026-10-15T16:05:00Z","v":105350,"vw":63.938861},{"c":63.78,"h":63.93,"l":63.765,"n":1354,"o":63.83,"t":"2026-10-15T16:10:00Z","v":120739,"vw":63.882519},{"c":63.765,"h":63.9,"l":63.76,"n":643,"o":63.765,"t":"2026-10-15T16:15:00Z","v":43249,"vw":63.83146},{"c":63.64,"h":63.77,"l":63.635,"n":678,"o":63.75,"t":"2026-10-15T16:20:00Z","v":33534,"vw":63.698977},{"c":63.42,"h":63.64,"l":63.405,"n":443,"o":63.64,"t":"2026-10-15T16:25:00Z","v":20997,"vw":63.536199},{"c":63.555,"h":63.595,"l":63.42,"n":619,"o":63.425,"t":"2026-10-15T16:30:00Z","v":29878,"vw":63.507382},{"c":63.68,"h":63.7,"l":63.53,"n":444,"o":63.555,"t":"2026-10-15T16:35:00Z","v":18617,"vw":63.620673},{"c":63.69,"h":63.69,"l":63.58,"n":494,"o":63.68,"t":"2026-10-15T16:40:00Z","v":24801,"vw":63.640401},{"c":63.59,"h":63.715,"l":63.565,"n":468,"o":63.68,"t":"2026-10-15T16:45:00Z","v":25787,"vw":63.611262},{"c":63.45,"h":63.59,"l":63.3975,"n":601,"o":63.59,"t":"2026-10-15T16:50:00Z","v":28255,"vw":63.450051},{"c":63.5,"h":63.5,"l":63.43,"n":179,"o":63.45,"t":"2026-10-15T16:55:00Z","v":8863,"vw":63.468},{"c":62.965,"h":63.035,"l":62.955,"n":381,"o":63.035,"t":"2026-10-15T18:10:00Z","v":31437,"vw":62.977328},{"c":62.88,"h":62.985,"l":62.84,"n":684,"o":62.975,"t":"2026-10-15T18:15:00Z","v":36607,"vw":62.896506},{"c":62.93,"h":62.95,"l":62.81,"n":707,"o":62.875,"t":"2026-10-15T18:20:00Z","v":36699,"vw":62.870793},{"c":63.13,"h":63.14,"l":62.905,"n":890,"o":62.91,"t":"2026-10-15T18:25:00Z","v":244452,"vw":63.039208},{"c":63.13,"h":63.16,"l":63.045,"n":724,"o":63.115,"t":"2026-10-15T18:30:00Z","v":48442,"vw":63.101751},{"c":63.22,"h":63.33,"l":63.13,"n":1075,"o":63.13,"t":"2026-10-15T18:35:00Z","v":161745,"vw":63.239519},{"c":63.59,"h":63.62,"l":63.21,"n":1278,"o":63.22,"t":"2026-10-15T18:40:00Z","v":199803,"vw":63.369699},{"c":63.515,"h":63.6,"l":63.48,"n":806,"o":63.58,"t":"2026-10-15T18:45:00Z","v":43176,"vw":63.545369},{"c":63.51,"h":63.515,"l":63.45,"n":568,"o":63.51,"t":"2026-10-15T18:50:00Z","v":27457,"vw":63.478672},{"c":63.58,"h":63.58,"l":63.52,"n":648,"o":63.52,"t":"2026-10-15T18:55:00Z","v":31121,"vw":63.554101},{"c":63.67,"h":63.685,"l":63.56,"n":787,"o":63.575,"t":"2026-10-15T19:00:00Z","v":51115,"vw":63.614573},{"c":63.68,"h":63.69,"l":63.63,"n":647,"o":63.68,"t":"2026-10-15T19:05:00Z","v":28784,"vw":63.666152},{"c":63.775,"h":63.84,"l":63.67,"n":777,"o":63.69,"t":"2026-10-15T19:10:00Z","v":48363,"vw":63.745958},{"c":63.86,"h":63.86,"l":63.76,"n":683,"o":63.775,"t":"2026-10-15T19:15:00Z","v":39057,"vw":63.803695},{"c":63.87,"h":63.9,"l":63.81,"n":687,"o":63.86,"t":"2026-10-15T19:20:00Z","v":32155,"vw":63.854417},{"c":63.805,"h":63.985,"l":63.805,"n":690,"o":63.87,"t":"2026-10-15T19:25:00Z","v":37655,"vw":63.91488},{"c":63.85,"h":63.88,"l":63.72,"n":848,"o":63.755,"t":"2026-10-15T19:30:00Z","v":41961,"vw":63.802122},{"c":63.87,"h":63.97,"l":63.81,"n":839,"o":63.845,"t":"2026-10-15T19:35:00Z","v":44926,"vw":63.898206},{"c":64.01,"h":64.01,"l":63.82,"n":963,"o":63.8695,"t":"2026-10-15T19:40:00Z","v":56357,"vw":63.916643},{"c":63.9,"h":64.015,"l":63.83,"n":1238,"o":63.99,"t":"2026-10-15T19:45:00Z","v":75650,"vw":63.921406},{"c":63.9,"h":63.94,"l":63.74,"n":2014,"o":63.88,"t":"2026-10-15T19:50:00Z","v":172578,"vw":63.86302},{"c":63.73,"h":63.965,"l":63.66,"n":6236,"o":63.91,"t":"2026-10-15T19:55:00Z","v":588061,"vw":63.778967},{"c":63.73,"h":63.73,"l":63.73,"n":55,"o":63.73,"t":"2026-10-15T20:00:00Z","v":547245,"vw":63.73},{"c":63.73,"h":63.73,"l":63.73,"n":8,"o":63.73,"t":"2026-10-15T20:10:00Z","v":152,"vw":63.73},{"c":63.73,"h":63.73,"l":63.73,"n":1,"o":63.73,"t":"2026-10-15T20:30:00Z","v":400,"vw":63.73}],"history":[{"c":54.61,"h":55.49,"l":53.96,"n":23853,"o":55.49,"t":"2024-10-14T04:00:00Z","v":1618645,"vw":54.5995},{"c":53.68,"h":54.67,"l":53.555,"n":27209,"o":54.55,"t":"2024-10-15T04:00:00Z","v":2746316,"vw":53.894916},{"c":53.7,"h":53.86,"l":53.105,"n":24963,"o":53.54,"t":"2024-10-16T04:00:00Z","v":1920918,"vw":53.659858},{"c":54,"h":54.24,"l":53.6,"n":22904,"o":54.05,"t":"2024-10-17T04:00:00Z","v":1495332,"vw":53.925901},{"c":54.86,"h":55.1,"l":54.09,"n":31010,"o":54.15,"t":"2024-10-18T04:00:00Z","v":2715229,"vw":54.812336},{"c":54.38,"h":55.245,"l":53.94,"n":24061,"o":54.67,"t":"2024-10-21T04:00:00Z","v":2040058,"vw":54.385586},{"c":53.56,"h":54.29,"l":53.49,"n":20949,"o":54.29,"t":"2024-10-22T04:00:00Z","v":1620797,"vw":53.710463},{"c":53.25,"h":53.71,"l":52.9606,"n":22471,"o":53.62,"t":"2024-10-23T04:00:00Z","v":1853760,"vw":53.246748},{"c":54.13,"h":54.17,"l":53.54,"n":22657,"o":53.77,"t":"2024-10-24T04:00:00Z","v":1782822,"vw":53.986653},{"c":54.07,"h":54.825,"l":53.98,"n":19741,"o":54.2,"t":"2024-10-25T04:00:00Z","v":1161373,"vw":54.216427},{"c":54.19,"h":54.505,"l":54.0341,"n":20532,"o":54.14,"t":"2024-10-28T04:00:00Z","v":1424602,"vw":54.258941},{"c":55.09,"h":55.22,"l":54.0201,"n":28356,"o":54.28,"t":"2024-10-29T04:00:00Z","v":1923734,"vw":54.995848},{"c":55.06,"h":55.72,"l":54.94,"n":21148,"o":55,"t":"2024-10-30T04:00:00Z","v":1621352,"vw":55.139365},{"c":53.8,"h":54.97,"l":53.73,"n":25639,"o":54.85,"t":"2024-10-31T04:00:00Z","v":2106904,"vw":54.087325},{"c":54.07,"h":54.58,"l":53.52,"n":25088,"o":54.03,"t":"2024-11-01T04:00:00Z","v":2180180,"vw":54.145773},{"c":54.56,"h":54.92,"l":53.6263,"n":29055,"o":54.15,"t":"2024-11-04T05:00:00Z","v":2316706,"vw":54.58676},{"c":54.77,"h":55.03,"l":53.8,"n":28230,"o":54.64,"t":"2024-11-05T05:00:00Z","v":2631476,"vw":54.613564},{"c":56.49,"h":57,"l":55.76,"n":59350,"o":56.46,"t":"2024-11-06T05:00:00Z","v":5289866,"vw":56.329548},{"c":54.32,"h":57.39,"l":52.01,"n":70598,"o":52.01,"t":"2024-11-07T05:00:00Z","v":7130237,"vw":54.438164},{"c":52.89,"h":54.55,"l":52.48,"n":63170,"o":54.25,"t":"2024-11-08T05:00:00Z","v":5098765,"vw":53.014908},{"c":53.48,"h":53.86,"l":53.03,"n":43889,"o":53.51,"t":"2024-11-11T05:00:00Z","v":3410886,"vw":53.457037},{"c":53.46,"h":54.4,"l":53.02,"n":47062,"o":53.51,"t":"2024-11-12T05:00:00Z","v":4510158,"vw":53.312888},{"c":53.64,"h":54.27,"l":53.09,"n":50644,"o":53.42,"t":"2024-11-13T05:00:00Z","v":4220906,"vw":53.633837},{"c":53.87,"h":54.42,"l":53.2,"n":40559,"o":53.67,"t":"2024-11-14T05:00:00Z","v":3042241,"vw":53.916794},{"c":52.35,"h":53.89,"l":52.06,"n":37118,"o":53.67,"t":"2024-11-15T05:00:00Z","v":3189512,"vw":52.479973},{"c":52.42,"h":52.58,"l":51.4161,"n":44160,"o":52.35,"t":"2024-11-18T05:00:00Z","v":3776895,"vw":52.078511},{"c":51.58,"h":52.25,"l":51.36,"n":41377,"o":52.02,"t":"2024-11-19T05:00:00Z","v":3628347,"vw":51.616279},{"c":51.09,"h":51.92,"l":50.09,"n":43919,"o":51.53,"t":"2024-11-20T05:00:00Z","v":3945568,"vw":50.775031},{"c":52.47,"h":52.71,"l":51.19,"n":48428,"o":51.73,"t":"2024-11-21T05:00:00Z","v":4770796,"vw":52.277451},{"c":55.46,"h":55.82,"l":52.91,"n":53708,"o":52.91,"t":"2024-11-22T05:00:00Z","v":4724407,"vw":55.065083},{"c":55.36,"h":56.23,"l":54.85,"n":46664,"o":55.75,"t":"2024-11-25T05:00:00Z","v":8756571,"vw":55.320555},{"c":55.62,"h":55.645,"l":54.8,"n":27943,"o":55.2,"t":"2024-11-26T05:00:00Z","v":2294268,"vw":55.368763},{"c":55.46,"h":55.95,"l":54.72,"n":29272,"o":55.61,"t":"2024-11-27T05:00:00Z","v":2804859,"vw":55.202822},{"c":56.19,"h":56.37,"l":55.5,"n":18624,"o":55.83,"t":"2024-11-29T05:00:00Z","v":1606169,"vw":56.171987},{"c":56.36,"h":56.86,"l":56.06,"n":28468,"o":56.13,"t":"2024-12-02T05:00:00Z","v":2593842,"vw":56.444376},{"c":57.28,"h":57.39,"l":55.85,"n":30460,"o":55.88,"t":"2024-12-03T05:00:00Z","v":2820607,"vw":57.125353},{"c":59.6,"h":59.8,"l":57.35,"n":46247,"o":57.5,"t":"2024-12-04T05:00:00Z","v":4298381,"vw":59.27159},{"c":58.63,"h":59.5,"l":58.31,"n":38866,"o":59.28,"t":"2024-12-05T05:00:00Z","v":2649977,"vw":58.892574},{"c":58.31,"h":59.09,"l":58.24,"n":34867,"o":58.98,"t":"2024-12-06T05:00:00Z","v":2730804,"vw":58.534376},{"c":57.42,"h":58.69,"l":57.37,"n":29477,"o":58.45,"t":"2024-12-09T05:00:00Z","v":2096253,"vw":57.639759},{"c":56.93,"h":58.21,"l":56.93,"n":24961,"o":57.4,"t":"2024-12-10T05:00:00Z","v":2053850,"vw":57.425663},{"c":56.29,"h":57.71,"l":56.21,"n":44330,"o":57.22,"t":"2024-12-11T05:00:00Z","v":4642350,"vw":56.531749},{"c":56.42,"h":57.07,"l":56.37,"n":35602,"o":56.5,"t":"2024-12-12T05:00:00Z","v":3961248,"vw":56.592914},{"c":54.41,"h":56.62,"l":54.255,"n":43150,"o":56.39,"t":"2024-12-13T05:00:00Z","v":3877830,"vw":54.862504},{"c":54.79,"h":55.5,"l":53.82,"n":44062,"o":54.58,"t":"2024-12-16T05:00:00Z","v":3827107,"vw":54.924589},{"c":55.5,"h":55.96,"l":54.19,"n":42865,"o":54.72,"t":"2024-12-17T05:00:00Z","v":3778264,"vw":55.372795},{"c":53.54,"h":55.795,"l":53.22,"n":40889,"o":55.7,"t":"2024-12-18T05:00:00Z","v":3282163,"vw":54.10481},{"c":53.56,"h":54.26,"l":52.9727,"n":40093,"o":54.14,"t":"2024-12-19T05:00:00Z","v":2935075,"vw":53.653195},{"c":54.64,"h":54.82,"l":52.89,"n":34967,"o":53.03,"t":"2024-12-20T05:00:00Z","v":6716963,"vw":54.548731},{"c":54.38,"h":54.7,"l":54.08,"n":21633,"o":54.44,"t":"2024-12-23T05:00:00Z","v":1385029,"vw":54.367488},{"c":55.07,"h":55.1,"l":54.295,"n":12488,"o":54.36,"t":"2024-12-24T05:00:00Z","v":811118,"vw":54.949511},{"c":55.1,"h":55.29,"l":54.66,"n":19600,"o":54.8,"t":"2024-12-26T05:00:00Z","v":1143188,"vw":55.058206},{"c":54.69,"h":55.03,"l":53.97,"n":16199,"o":54.9,"t":"2024-12-27T05:00:00Z","v":908192,"vw":54.529605},{"c":54.1,"h":54.41,"l":53.56,"n":16760,"o":54.01,"t":"2024-12-30T05:00:00Z","v":877049,"vw":54.11304},{"c":54.35,"h":54.56,"l":53.995,"n":20304,"o":54.28,"t":"2024-12-31T05:00:00Z","v":1649663,"vw":54.368675},{"c":54.35,"h":55.0799,"l":54.171,"n":22661,"o":54.75,"t":"2025-01-02T05:00:00Z","v":1457055,"vw":54.462154},{"c":54.81,"h":54.98,"l":54.48,"n":20469,"o":54.54,"t":"2025-01-03T05:00:00Z","v":1457622,"vw":54.754187},{"c":53.53,"h":54.67,"l":52.59,"n":36356,"o":54.67,"t":"2025-01-06T05:00:00Z","v":3265747,"vw":53.348833},{"c":52.26,"h":53.83,"l":52.02,"n":45461,"o":53.57,"t":"2025-01-07T05:00:00Z","v":3853742,"vw":52.543166},{"c":52.23,"h":52.36,"l":51.11,"n":40567,"o":52.05,"t":"2025-01-08T05:00:00Z","v":3262818,"vw":51.845919},{"c":50.69,"h":51.89,"l":50.57,"n":40922,"o":51.55,"t":"2025-01-10T05:00:00Z","v":3036604,"vw":50.865433},{"c":50.51,"h":50.81,"l":50.06,"n":28865,"o":50.49,"t":"2025-01-13T05:00:00Z","v":2505338,"vw":50.519924},{"c":51.24,"h":51.643,"l":50.845,"n":23974,"o":51.11,"t":"2025-01-14T05:00:00Z","v":1825682,"vw":51.28201},{"c":50.52,"h":52.025,"l":50.4,"n":41397,"o":51.87,"t":"2025-01-15T05:00:00Z","v":3195211,"vw":50.989088},{"c":51.06,"h":51.35,"l":50.51,"n":45458,"o":50.63,"t":"2025-01-16T05:00:00Z","v":4517401,"vw":51.077224},{"c":51.3,"h":51.63,"l":51.05,"n":34693,"o":51.05,"t":"2025-01-17T05:00:00Z","v":3070750,"vw":51.377036},{"c":53.22,"h":53.32,"l":51.5,"n":36676,"o":51.68,"t":"2025-01-21T05:00:00Z","v":4425282,"vw":52.797681},{"c":54.36,"h":54.39,"l":53.47,"n":36701,"o":53.47,"t":"2025-01-22T05:00:00Z","v":3520434,"vw":54.182975},{"c":54.78,"h":55.23,"l":54.24,"n":35011,"o":54.24,"t":"2025-01-23T05:00:00Z","v":3321509,"vw":54.745145},{"c":55.64,"h":56.28,"l":54.875,"n":35730,"o":54.96,"t":"2025-01-24T05:00:00Z","v":3681003,"vw":55.753291},{"c":56.46,"h":57.47,"l":54.89,"n":40174,"o":55.26,"t":"2025-01-27T05:00:00Z","v":3324360,"vw":56.52561},{"c":57.94,"h":59.02,"l":56.73,"n":63606,"o":56.73,"t":"2025-01-28T05:00:00Z","v":6244764,"vw":58.221189},{"c":57.35,"h":58.57,"l":56.96,"n":76044,"o":57.9,"t":"2025-01-29T05:00:00Z","v":7254457,"vw":57.581094},{"c":57.77,"h":58.16,"l":55.44,"n":75023,"o":57.53,"t":"2025-01-30T05:00:00Z","v":7837174,"vw":57.453532},{"c":57.75,"h":58.69,"l":57.37,"n":42705,"o":57.97,"t":"2025-01-31T05:00:00Z","v":4009417,"vw":58.104655},{"c":58.9,"h":59.38,"l":55.958,"n":45447,"o":56.47,"t":"2025-02-03T05:00:00Z","v":3339297,"vw":58.763312},{"c":59.3,"h":60.29,"l":59.02,"n":33489,"o":59.29,"t":"2025-02-04T05:00:00Z","v":3739191,"vw":59.601771},{"c":60.43,"h":60.51,"l":58.86,"n":36508,"o":59.3,"t":"2025-02-05T05:00:00Z","v":3123410,"vw":60.016987},{"c":60.12,"h":61.4,"l":59.86,"n":39073,"o":60.34,"t":"2025-02-06T05:00:00Z","v":3152819,"vw":60.425826},{"c":59.83,"h":60.95,"l":59.675,"n":29847,"o":60.68,"t":"2025-02-07T05:00:00Z","v":2151640,"vw":60.000011},{"c":61.21,"h":61.23,"l":60,"n":31374,"o":60.37,"t":"2025-02-10T05:00:00Z","v":2865589,"vw":61.012956},{"c":61.38,"h":61.85,"l":60.99,"n":38941,"o":61.04,"t":"2025-02-11T05:00:00Z","v":3121002,"vw":61.445809},{"c":62.42,"h":63,"l":60.51,"n":46886,"o":60.94,"t":"2025-02-12T05:00:00Z","v":3691201,"vw":62.031481},{"c":62.38,"h":62.74,"l":61.2,"n":41970,"o":62.26,"t":"2025-02-13T05:00:00Z","v":3708813,"vw":62.347512},{"c":61.3,"h":62.5075,"l":60.92,"n":33670,"o":62.325,"t":"2025-02-14T05:00:00Z","v":2887810,"vw":61.432913},{"c":62.37,"h":62.4,"l":61.0159,"n":30091,"o":61.41,"t":"2025-02-18T05:00:00Z","v":2445344,"vw":61.969381},{"c":61.64,"h":62.66,"l":61.43,"n":29612,"o":62.51,"t":"2025-02-19T05:00:00Z","v":2329068,"vw":61.83512},{"c":61.24,"h":61.47,"l":59.91,"n":30261,"o":61.38,"t":"2025-02-20T05:00:00Z","v":2265117,"vw":60.958304},{"c":59.88,"h":61.29,"l":59.53,"n":32836,"o":61.29,"t":"2025-02-21T05:00:00Z","v":2823802,"vw":60.017674},{"c":58.99,"h":60.1,"l":58.56,"n":37574,"o":60,"t":"2025-02-24T05:00:00Z","v":2903071,"vw":59.174403},{"c":58.42,"h":59.03,"l":57.91,"n":29448,"o":58.63,"t":"2025-02-25T05:00:00Z","v":2157212,"vw":58.397669},{"c":58.79,"h":59.735,"l":58.62,"n":30520,"o":58.81,"t":"2025-02-26T05:00:00Z","v":3189296,"vw":59.151216},{"c":57.31,"h":59.92,"l":57.13,"n":34363,"o":59.14,"t":"2025-02-27T05:00:00Z","v":3054415,"vw":58.071966},{"c":57.25,"h":57.37,"l":56.14,"n":28549,"o":57,"t":"2025-02-28T05:00:00Z","v":2689783,"vw":56.954987},{"c":55.74,"h":57.72,"l":55.67,"n":33102,"o":57.69,"t":"2025-03-03T05:00:00Z","v":2161001,"vw":56.400255},{"c":55.1,"h":55.6526,"l":53.67,"n":37184,"o":54.96,"t":"2025-03-04T05:00:00Z","v":2738406,"vw":54.812442},{"c":56.15,"h":56.33,"l":54.76,"n":28584,"o":54.76,"t":"2025-03-05T05:00:00Z","v":2467612,"vw":55.79411},{"c":53.58,"h":55.8,"l":53.52,"n":40170,"o":55.38,"t":"2025-03-06T05:00:00Z","v":2760753,"vw":54.263131},{"c":52.21,"h":53.81,"l":50.97,"n":35610,"o":53.27,"t":"2025-03-07T05:00:00Z","v":2554845,"vw":52.183184},{"c":48.69,"h":51.43,"l":48.64,"n":49001,"o":51.15,"t":"2025-03-10T04:00:00Z","v":3779703,"vw":49.240198},{"c":49.31,"h":50.2234,"l":48.48,"n":45748,"o":48.72,"t":"2025-03-11T04:00:00Z","v":3201232,"vw":49.462191},{"c":49.22,"h":50.55,"l":49.11,"n":29728,"o":50.28,"t":"2025-03-12T04:00:00Z","v":2211753,"vw":49.423513},{"c":47.32,"h":49.17,"l":47.08,"n":40567,"o":48.92,"t":"2025-03-13T04:00:00Z","v":2941476,"vw":47.569674},{"c":48.47,"h":48.69,"l":47.59,"n":38623,"o":47.88,"t":"2025-03-14T04:00:00Z","v":3207180,"vw":48.360062},{"c":50.38,"h":50.6,"l":48.22,"n":55126,"o":48.22,"t":"2025-03-17T04:00:00Z","v":4508055,"vw":49.971177},{"c":49.16,"h":50.43,"l":48.85,"n":36871,"o":50.01,"t":"2025-03-18T04:00:00Z","v":3207549,"vw":49.386648},{"c":49.48,"h":49.93,"l":49.05,"n":24238,"o":49.43,"t":"2025-03-19T04:00:00Z","v":1800294,"vw":49.544938},{"c":49.63,"h":50.1,"l":48.91,"n":25806,"o":48.91,"t":"2025-03-20T04:00:00Z","v":2007016,"vw":49.585758},{"c":49.82,"h":49.91,"l":48.765,"n":34746,"o":49.24,"t":"2025-03-21T04:00:00Z","v":4565947,"vw":49.675878},{"c":50.67,"h":50.945,"l":50.23,"n":27820,"o":50.46,"t":"2025-03-24T04:00:00Z","v":2259417,"vw":50.58879},{"c":51.18,"h":51.53,"l":50.77,"n":21497,"o":50.77,"t":"2025-03-25T04:00:00Z","v":1558748,"vw":51.163857},{"c":50.51,"h":51.09,"l":50.06,"n":23360,"o":50.96,"t":"2025-03-26T04:00:00Z","v":1682508,"vw":50.434602},{"c":49.02,"h":50.45,"l":48.9,"n":24765,"o":50.42,"t":"2025-03-27T04:00:00Z","v":2006175,"vw":49.216132},{"c":48.42,"h":48.845,"l":47.91,"n":31961,"o":48.7,"t":"2025-03-28T04:00:00Z","v":3052540,"vw":48.335347},{"c":47.15,"h":47.81,"l":46.09,"n":49642,"o":47.52,"t":"2025-03-31T04:00:00Z","v":5091743,"vw":46.93356},{"c":47.83,"h":48.03,"l":46.8,"n":37176,"o":47.38,"t":"2025-04-01T04:00:00Z","v":3065443,"vw":47.667573},{"c":48.37,"h":48.94,"l":46.81,"n":28556,"o":47.09,"t":"2025-04-02T04:00:00Z","v":2260726,"vw":48.35304},{"c":45.66,"h":46.97,"l":45.32,"n":34384,"o":45.84,"t":"2025-04-03T04:00:00Z","v":2399189,"vw":45.996618},{"c":42.01,"h":44.28,"l":41.8352,"n":51390,"o":43.92,"t":"2025-04-04T04:00:00Z","v":4230749,"vw":42.519876},{"c":41.71,"h":42.73,"l":39.3,"n":70776,"o":40.4,"t":"2025-04-07T04:00:00Z","v":5647632,"vw":41.467938},{"c":41.21,"h":43.61,"l":40.66,"n":44128,"o":43.38,"t":"2025-04-08T04:00:00Z","v":3665955,"vw":42.191957},{"c":45.06,"h":45.46,"l":40.53,"n":53647,"o":41.04,"t":"2025-04-09T04:00:00Z","v":4791650,"vw":43.78541},{"c":43.38,"h":44.22,"l":41.84,"n":41901,"o":44.22,"t":"2025-04-10T04:00:00Z","v":2600178,"vw":43.190216},{"c":43.11,"h":43.76,"l":42.24,"n":39049,"o":43.76,"t":"2025-04-11T04:00:00Z","v":3207899,"vw":42.964978},{"c":43.37,"h":44.18,"l":42.99,"n":37019,"o":43.99,"t":"2025-04-14T04:00:00Z","v":3047107,"vw":43.510106},{"c":43.47,"h":43.84,"l":42.59,"n":36617,"o":42.94,"t":"2025-04-15T04:00:00Z","v":3409874,"vw":43.462097},{"c":43.2,"h":43.56,"l":42.53,"n":36452,"o":43.09,"t":"2025-04-16T04:00:00Z","v":2723765,"vw":43.122741},{"c":43.1,"h":43.66,"l":42.69,"n":27775,"o":43.31,"t":"2025-04-17T04:00:00Z","v":2457219,"vw":43.183043},{"c":42.17,"h":43.1,"l":41.79,"n":41359,"o":42.47,"t":"2025-04-21T04:00:00Z","v":3596117,"vw":42.159832},{"c":42.9,"h":43.18,"l":41.92,"n":33632,"o":42.63,"t":"2025-04-22T04:00:00Z","v":3345350,"vw":42.539292},{"c":44.01,"h":46.16,"l":43.825,"n":32937,"o":44.79,"t":"2025-04-23T04:00:00Z","v":2322871,"vw":44.457312},{"c":46.13,"h":46.15,"l":44.285,"n":33968,"o":44.31,"t":"2025-04-24T04:00:00Z","v":2544119,"vw":45.896565},{"c":46.42,"h":46.65,"l":45.88,"n":26153,"o":45.94,"t":"2025-04-25T04:00:00Z","v":1797859,"vw":46.386713},{"c":46.46,"h":46.89,"l":46.115,"n":22919,"o":46.64,"t":"2025-04-28T04:00:00Z","v":1534688,"vw":46.411808},{"c":47.35,"h":47.99,"l":46.96,"n":43522,"o":47,"t":"2025-04-29T04:00:00Z","v":4045782,"vw":47.502871},{"c":46.97,"h":46.97,"l":45.61,"n":24225,"o":46.1,"t":"2025-04-30T04:00:00Z","v":2616279,"vw":46.730779},{"c":47.44,"h":48.23,"l":46.92,"n":47913,"o":47.57,"t":"2025-05-01T04:00:00Z","v":4216909,"vw":47.704304},{"c":47.96,"h":48.43,"l":47.81,"n":31475,"o":48.33,"t":"2025-05-02T04:00:00Z","v":1880710,"vw":48.025444},{"c":47.59,"h":48.33,"l":47.53,"n":27330,"o":47.72,"t":"2025-05-05T04:00:00Z","v":1776081,"vw":47.870728},{"c":47.35,"h":47.76,"l":46.36,"n":24344,"o":47,"t":"2025-05-06T04:00:00Z","v":1663572,"vw":47.281839},{"c":47.89,"h":47.975,"l":47.24,"n":25596,"o":47.51,"t":"2025-05-07T04:00:00Z","v":1786960,"vw":47.732397},{"c":48.55,"h":48.83,"l":47.79,"n":39483,"o":48.43,"t":"2025-05-08T04:00:00Z","v":2634662,"vw":48.480863},{"c":48.66,"h":49.02,"l":48.08,"n":27084,"o":48.68,"t":"2025-05-09T04:00:00Z","v":1768840,"vw":48.589993},{"c":50.48,"h":50.59,"l":49.74,"n":36265,"o":50.23,"t":"2025-05-12T04:00:00Z","v":2753560,"vw":50.27559},{"c":50.54,"h":51.215,"l":50.23,"n":56310,"o":50.24,"t":"2025-05-13T04:00:00Z","v":5353181,"vw":50.647613},{"c":53.5,"h":53.65,"l":51.51,"n":74855,"o":51.57,"t":"2025-05-14T04:00:00Z","v":7049980,"vw":53.072925},{"c":53.03,"h":53.87,"l":52.63,"n":49649,"o":53.5,"t":"2025-05-15T04:00:00Z","v":3759689,"vw":53.102955},{"c":53.37,"h":53.675,"l":52.62,"n":35370,"o":53.08,"t":"2025-05-16T04:00:00Z","v":2889132,"vw":53.354362},{"c":53.26,"h":53.43,"l":52.61,"n":28864,"o":52.62,"t":"2025-05-19T04:00:00Z","v":2334803,"vw":53.23347},{"c":53.25,"h":53.36,"l":52.735,"n":22681,"o":53.26,"t":"2025-05-20T04:00:00Z","v":1918584,"vw":53.186705},{"c":53.6,"h":54.23,"l":52.75,"n":41471,"o":53,"t":"2025-05-21T04:00:00Z","v":3415962,"vw":53.649978},{"c":54.19,"h":54.479,"l":53.41,"n":41057,"o":53.69,"t":"2025-05-22T04:00:00Z","v":3244353,"vw":54.161511},{"c":53.27,"h":53.94,"l":53.06,"n":31029,"o":53.52,"t":"2025-05-23T04:00:00Z","v":2146273,"vw":53.359128},{"c":54.24,"h":54.66,"l":53.7268,"n":34591,"o":53.99,"t":"2025-05-27T04:00:00Z","v":2571055,"vw":54.222697},{"c":53.62,"h":54.38,"l":53.44,"n":27974,"o":54.14,"t":"2025-05-28T04:00:00Z","v":2410531,"vw":53.762614},{"c":53.88,"h":54.31,"l":53.0356,"n":36326,"o":53.85,"t":"2025-05-29T04:00:00Z","v":2822818,"vw":53.882495},{"c":54.01,"h":54.17,"l":52.76,"n":36326,"o":53.93,"t":"2025-05-30T04:00:00Z","v":5095006,"vw":53.831522},{"c":53.81,"h":54.28,"l":52.86,"n":32517,"o":53.73,"t":"2025-06-02T04:00:00Z","v":3224860,"vw":53.651018},{"c":54.22,"h":54.46,"l":53.55,"n":32298,"o":53.8,"t":"2025-06-03T04:00:00Z","v":2411634,"vw":54.11402},{"c":54.1,"h":54.69,"l":53.89,"n":27991,"o":54.36,"t":"2025-06-04T04:00:00Z","v":2133610,"vw":54.291092},{"c":54.94,"h":55.34,"l":54.13,"n":27130,"o":54.13,"t":"2025-06-05T04:00:00Z","v":2584690,"vw":55.000086},{"c":55,"h":55.55,"l":54.96,"n":24891,"o":55.36,"t":"2025-06-06T04:00:00Z","v":1615197,"vw":55.101512},{"c":54.21,"h":55.2,"l":53.975,"n":30825,"o":54.99,"t":"2025-06-09T04:00:00Z","v":2223671,"vw":54.349498},{"c":54.16,"h":54.76,"l":53.85,"n":27859,"o":54.39,"t":"2025-06-10T04:00:00Z","v":2133428,"vw":54.190498},{"c":53.87,"h":54.86,"l":53.61,"n":34377,"o":54.18,"t":"2025-06-11T04:00:00Z","v":2997750,"vw":54.198113},{"c":54.03,"h":54.32,"l":53.39,"n":27236,"o":53.58,"t":"2025-06-12T04:00:00Z","v":1645996,"vw":53.984282},{"c":53.03,"h":53.99,"l":52.87,"n":35557,"o":53.18,"t":"2025-06-13T04:00:00Z","v":2479353,"vw":53.352674},{"c":54.48,"h":54.56,"l":53.27,"n":34936,"o":53.46,"t":"2025-06-16T04:00:00Z","v":2654784,"vw":54.325187},{"c":55.9,"h":56.19,"l":54.04,"n":53380,"o":54.14,"t":"2025-06-17T04:00:00Z","v":5293908,"vw":55.569021},{"c":55.65,"h":56.63,"l":55.32,"n":45692,"o":55.98,"t":"2025-06-18T04:00:00Z","v":4029178,"vw":55.901299},{"c":54.41,"h":56.07,"l":54.23,"n":32982,"o":55.82,"t":"2025-06-20T04:00:00Z","v":3864396,"vw":54.708831},{"c":54.57,"h":55,"l":53.85,"n":33290,"o":54.45,"t":"2025-06-23T04:00:00Z","v":2552561,"vw":54.61291},{"c":55.76,"h":55.795,"l":55.04,"n":25545,"o":55.14,"t":"2025-06-24T04:00:00Z","v":2180941,"vw":55.635884},{"c":54.69,"h":56.17,"l":54.57,"n":28256,"o":55.95,"t":"2025-06-25T04:00:00Z","v":2228308,"vw":54.920399},{"c":54.93,"h":55.04,"l":54.11,"n":32274,"o":54.88,"t":"2025-06-26T04:00:00Z","v":2420720,"vw":54.770156},{"c":54.89,"h":55.71,"l":54.695,"n":35869,"o":54.95,"t":"2025-06-27T04:00:00Z","v":4386114,"vw":55.023794},{"c":55.21,"h":55.32,"l":54.47,"n":35519,"o":55.12,"t":"2025-06-30T04:00:00Z","v":2652506,"vw":55.037651},{"c":54.41,"h":55.31,"l":53.69,"n":34623,"o":55.19,"t":"2025-07-01T04:00:00Z","v":2295517,"vw":54.356097},{"c":54.67,"h":54.78,"l":53.74,"n":26606,"o":54.02,"t":"2025-07-02T04:00:00Z","v":1768965,"vw":54.536706},{"c":56.54,"h":56.88,"l":54.88,"n":19028,"o":55,"t":"2025-07-03T04:00:00Z","v":1461169,"vw":56.430732},{"c":56.64,"h":57.17,"l":56.09,"n":41112,"o":56.46,"t":"2025-07-07T04:00:00Z","v":2541859,"vw":56.671432},{"c":56.26,"h":57.55,"l":55.925,"n":37007,"o":56.68,"t":"2025-07-08T04:00:00Z","v":3655043,"vw":56.442374},{"c":56.19,"h":56.65,"l":55.85,"n":26352,"o":56.22,"t":"2025-07-09T04:00:00Z","v":1836884,"vw":56.254339},{"c":52.79,"h":56,"l":52.775,"n":49643,"o":55.92,"t":"2025-07-10T04:00:00Z","v":3462654,"vw":53.414857},{"c":51.39,"h":53.1,"l":51.17,"n":33110,"o":52.7,"t":"2025-07-11T04:00:00Z","v":2507043,"vw":51.714958},{"c":52.5,"h":52.98,"l":51.16,"n":37259,"o":51.38,"t":"2025-07-14T04:00:00Z","v":2347460,"vw":52.491783},{"c":52.22,"h":52.9315,"l":52.01,"n":21684,"o":52.55,"t":"2025-07-15T04:00:00Z","v":1525318,"vw":52.282321},{"c":51.98,"h":52.505,"l":51.14,"n":26278,"o":52.425,"t":"2025-07-16T04:00:00Z","v":1818078,"vw":51.855343},{"c":52.92,"h":53.19,"l":52.14,"n":27102,"o":52.2,"t":"2025-07-17T04:00:00Z","v":2047726,"vw":52.910704},{"c":53.26,"h":53.48,"l":52.78,"n":22942,"o":53.05,"t":"2025-07-18T04:00:00Z","v":1737915,"vw":53.147881},{"c":52.58,"h":53.81,"l":52.55,"n":30428,"o":53.43,"t":"2025-07-21T04:00:00Z","v":2267509,"vw":52.9134},{"c":52.58,"h":52.9225,"l":52.07,"n":26753,"o":52.63,"t":"2025-07-22T04:00:00Z","v":1689570,"vw":52.608741},{"c":53.65,"h":54.02,"l":52.69,"n":36782,"o":54.02,"t":"2025-07-23T04:00:00Z","v":3421520,"vw":53.462853},{"c":54.22,"h":54.29,"l":52.72,"n":39397,"o":53.7,"t":"2025-07-24T04:00:00Z","v":2801462,"vw":53.788329},{"c":54.15,"h":54.88,"l":53.935,"n":24293,"o":54.33,"t":"2025-07-25T04:00:00Z","v":2000951,"vw":54.35745},{"c":54.71,"h":55.17,"l":54.02,"n":26016,"o":54.32,"t":"2025-07-28T04:00:00Z","v":1938997,"vw":54.705906},{"c":54.62,"h":55.49,"l":53.64,"n":24623,"o":55.1,"t":"2025-07-29T04:00:00Z","v":1764275,"vw":54.518287},{"c":53.92,"h":54.67,"l":53.45,"n":34942,"o":54.45,"t":"2025-07-30T04:00:00Z","v":2345335,"vw":54.041772},{"c":52.61,"h":54.01,"l":52.52,"n":38438,"o":54,"t":"2025-07-31T04:00:00Z","v":2850110,"vw":53.141222},{"c":50.51,"h":51.875,"l":50.2,"n":39734,"o":51.8,"t":"2025-08-01T04:00:00Z","v":2527550,"vw":50.743644},{"c":51.61,"h":51.685,"l":50.795,"n":34277,"o":51,"t":"2025-08-04T04:00:00Z","v":2230770,"vw":51.494258},{"c":50.53,"h":52,"l":50.53,"n":44285,"o":51.89,"t":"2025-08-05T04:00:00Z","v":3597983,"vw":50.963208},{"c":50.53,"h":53.2,"l":50,"n":84231,"o":50.94,"t":"2025-08-06T04:00:00Z","v":8167853,"vw":51.271605},{"c":46.87,"h":51.3276,"l":46.41,"n":86229,"o":51.15,"t":"2025-08-07T04:00:00Z","v":7122326,"vw":47.547739},{"c":46.24,"h":47.12,"l":45.78,"n":54976,"o":46.85,"t":"2025-08-08T04:00:00Z","v":4419056,"vw":46.304256},{"c":46.04,"h":46.765,"l":45.78,"n":54038,"o":46.41,"t":"2025-08-11T04:00:00Z","v":5002303,"vw":46.280479},{"c":46.74,"h":47.39,"l":46.19,"n":48924,"o":46.21,"t":"2025-08-12T04:00:00Z","v":4856117,"vw":46.844544},{"c":47.8,"h":47.81,"l":46.31,"n":37246,"o":46.99,"t":"2025-08-13T04:00:00Z","v":2964183,"vw":47.429526},{"c":47.42,"h":47.63,"l":46.845,"n":39970,"o":47.45,"t":"2025-08-14T04:00:00Z","v":3261039,"vw":47.349748},{"c":48.24,"h":48.625,"l":47.42,"n":37518,"o":47.45,"t":"2025-08-15T04:00:00Z","v":2827545,"vw":48.291156},{"c":48.84,"h":48.86,"l":47.675,"n":32565,"o":48.17,"t":"2025-08-18T04:00:00Z","v":2875583,"vw":48.574768},{"c":49.12,"h":50.25,"l":48.78,"n":49347,"o":48.87,"t":"2025-08-19T04:00:00Z","v":3928169,"vw":49.152511},{"c":48.66,"h":49.35,"l":48.02,"n":35087,"o":49.06,"t":"2025-08-20T04:00:00Z","v":2340137,"vw":48.542773},{"c":48.81,"h":48.93,"l":48.16,"n":33156,"o":48.51,"t":"2025-08-21T04:00:00Z","v":2737239,"vw":48.7131},{"c":49.4,"h":49.87,"l":48.7801,"n":34595,"o":48.98,"t":"2025-08-22T04:00:00Z","v":2819579,"vw":49.424831},{"c":48.41,"h":49.595,"l":48.39,"n":37964,"o":49.5,"t":"2025-08-25T04:00:00Z","v":2764172,"vw":48.710705},{"c":48.11,"h":49.13,"l":48.08,"n":33475,"o":48.53,"t":"2025-08-26T04:00:00Z","v":4147887,"vw":48.214125},{"c":50.12,"h":50.23,"l":48.7,"n":40850,"o":48.83,"t":"2025-08-27T04:00:00Z","v":3324355,"vw":49.818925},{"c":50.89,"h":51.25,"l":50.28,"n":40163,"o":50.35,"t":"2025-08-28T04:00:00Z","v":3346973,"vw":50.920568},{"c":50.6,"h":51.37,"l":50.0201,"n":34883,"o":50.95,"t":"2025-08-29T04:00:00Z","v":2418937,"vw":50.543579},{"c":50.53,"h":50.59,"l":49.61,"n":40549,"o":49.97,"t":"2025-09-02T04:00:00Z","v":3041206,"vw":50.236144},{"c":50.24,"h":50.4,"l":49.3,"n":37066,"o":50.28,"t":"2025-09-03T04:00:00Z","v":2792661,"vw":49.960021},{"c":49.77,"h":50.3,"l":49.0317,"n":42550,"o":49.89,"t":"2025-09-04T04:00:00Z","v":2969771,"vw":49.74954},{"c":50,"h":51.11,"l":49.63,"n":50956,"o":49.77,"t":"2025-09-05T04:00:00Z","v":3346552,"vw":50.039987},{"c":49.93,"h":50.15,"l":48.86,"n":67059,"o":50.1,"t":"2025-09-08T04:00:00Z","v":5693067,"vw":49.472384},{"c":50.65,"h":50.8,"l":49.47,"n":39246,"o":49.9,"t":"2025-09-09T04:00:00Z","v":2308694,"vw":50.410063},{"c":47.66,"h":50.94,"l":46.94,"n":78894,"o":50.53,"t":"2025-09-10T04:00:00Z","v":6196231,"vw":48.05743},{"c":49.08,"h":49.17,"l":47.83,"n":45396,"o":48.08,"t":"2025-09-11T04:00:00Z","v":3073179,"vw":48.814619},{"c":49.03,"h":49.275,"l":48.4,"n":37203,"o":49.02,"t":"2025-09-12T04:00:00Z","v":2436207,"vw":48.931934},{"c":48.61,"h":49.27,"l":48.34,"n":63367,"o":49.07,"t":"2025-09-15T04:00:00Z","v":4533873,"vw":48.770283},{"c":47.82,"h":48.515,"l":47.67,"n":55236,"o":48.49,"t":"2025-09-16T04:00:00Z","v":4883827,"vw":47.942646},{"c":48.06,"h":48.73,"l":47.58,"n":52589,"o":48.26,"t":"2025-09-17T04:00:00Z","v":4622904,"vw":48.026472},{"c":48.6,"h":49.04,"l":48.385,"n":36377,"o":48.53,"t":"2025-09-18T04:00:00Z","v":2704031,"vw":48.604134},{"c":48.37,"h":49.16,"l":48.195,"n":45209,"o":48.53,"t":"2025-09-19T04:00:00Z","v":5497957,"vw":48.490277},{"c":48.6,"h":49.17,"l":48,"n":34845,"o":48.04,"t":"2025-09-22T04:00:00Z","v":2155421,"vw":48.731217},{"c":47.77,"h":48.615,"l":47.74,"n":31347,"o":48.5,"t":"2025-09-23T04:00:00Z","v":2023961,"vw":47.947501},{"c":48.13,"h":48.9,"l":47.84,"n":41280,"o":48.14,"t":"2025-09-24T04:00:00Z","v":2840231,"vw":48.191028},{"c":48.6,"h":48.64,"l":47.38,"n":31782,"o":48,"t":"2025-09-25T04:00:00Z","v":2180348,"vw":48.299826},{"c":49.51,"h":49.55,"l":48.285,"n":37922,"o":48.79,"t":"2025-09-26T04:00:00Z","v":2934917,"vw":49.220313},{"c":49.32,"h":49.82,"l":48.93,"n":38980,"o":49.59,"t":"2025-09-29T04:00:00Z","v":2577673,"vw":49.408592},{"c":48.45,"h":49.3,"l":47.24,"n":45092,"o":49.3,"t":"2025-09-30T04:00:00Z","v":3628454,"vw":48.144991},{"c":48.31,"h":49.68,"l":47.83,"n":47318,"o":48.75,"t":"2025-10-01T04:00:00Z","v":4404270,"vw":48.361458},{"c":49.88,"h":50.03,"l":48.08,"n":53443,"o":48.32,"t":"2025-10-02T04:00:00Z","v":3299172,"vw":49.626719},{"c":49.57,"h":51.13,"l":49.56,"n":42881,"o":50,"t":"2025-10-03T04:00:00Z","v":2786819,"vw":50.020317},{"c":49.15,"h":50.1,"l":48.685,"n":56995,"o":49.76,"t":"2025-10-06T04:00:00Z","v":3843604,"vw":49.238791},{"c":48.13,"h":49.4399,"l":47.9,"n":43368,"o":49.4,"t":"2025-10-07T04:00:00Z","v":2841506,"vw":48.226831},{"c":48.43,"h":48.955,"l":48.13,"n":39415,"o":48.41,"t":"2025-10-08T04:00:00Z","v":2747738,"vw":48.541922},{"c":48.9,"h":48.92,"l":47.88,"n":33653,"o":48.37,"t":"2025-10-09T04:00:00Z","v":2184229,"vw":48.619631},{"c":47.96,"h":49.44,"l":47.31,"n":29713,"o":49.02,"t":"2025-10-10T04:00:00Z","v":1882359,"vw":48.008612},{"c":48.33,"h":48.62,"l":47.69,"n":28463,"o":48.15,"t":"2025-10-13T04:00:00Z","v":1803036,"vw":48.349449},{"c":48.18,"h":48.283,"l":47.235,"n":25241,"o":47.83,"t":"2025-10-14T04:00:00Z","v":1589741,"vw":48.050969},{"c":47.78,"h":48.435,"l":47.39,"n":31263,"o":48.39,"t":"2025-10-15T04:00:00Z","v":2065343,"vw":47.791929},{"c":47.37,"h":48.61,"l":46.93,"n":37279,"o":48.08,"t":"2025-10-16T04:00:00Z","v":2440734,"vw":47.527077},{"c":48.14,"h":48.27,"l":47.11,"n":35594,"o":47.14,"t":"2025-10-17T04:00:00Z","v":2236665,"vw":47.960372},{"c":50.12,"h":50.14,"l":48.13,"n":34164,"o":48.3,"t":"2025-10-20T04:00:00Z","v":2758852,"vw":49.359551},{"c":50.95,"h":51.22,"l":49.79,"n":30538,"o":50.12,"t":"2025-10-21T04:00:00Z","v":1913991,"vw":50.82535},{"c":49.56,"h":51,"l":49.4635,"n":36170,"o":50.78,"t":"2025-10-22T04:00:00Z","v":2640687,"vw":49.875106},{"c":49.94,"h":50.1326,"l":49.465,"n":26626,"o":49.57,"t":"2025-10-23T04:00:00Z","v":1699361,"vw":49.841183},{"c":50.31,"h":51.11,"l":50.19,"n":23691,"o":50.37,"t":"2025-10-24T04:00:00Z","v":1442514,"vw":50.366806},{"c":50.51,"h":51.07,"l":50.315,"n":22466,"o":50.91,"t":"2025-10-27T04:00:00Z","v":1596972,"vw":50.547127},{"c":49.64,"h":50.85,"l":49.5,"n":34565,"o":50.61,"t":"2025-10-28T04:00:00Z","v":2233517,"vw":49.820759},{"c":49.01,"h":49.74,"l":48.18,"n":40545,"o":49.74,"t":"2025-10-29T04:00:00Z","v":3015938,"vw":48.908426},{"c":48.62,"h":49.63,"l":48.51,"n":38536,"o":48.74,"t":"2025-10-30T04:00:00Z","v":2069781,"vw":48.926433},{"c":50.57,"h":50.68,"l":48.76,"n":40564,"o":49,"t":"2025-10-31T04:00:00Z","v":4088621,"vw":50.085897},{"c":50.48,"h":50.95,"l":49.43,"n":51661,"o":50.65,"t":"2025-11-03T05:00:00Z","v":4262839,"vw":50.191499},{"c":49.63,"h":50.11,"l":48.725,"n":66465,"o":49.31,"t":"2025-11-04T05:00:00Z","v":5275129,"vw":49.488324},{"c":47.39,"h":50.25,"l":46.15,"n":94433,"o":50.04,"t":"2025-11-05T05:00:00Z","v":8416072,"vw":47.124929},{"c":46.06,"h":47.685,"l":46.04,"n":67245,"o":47.6,"t":"2025-11-06T05:00:00Z","v":5695841,"vw":46.488641},{"c":47.22,"h":47.25,"l":45.23,"n":48366,"o":45.63,"t":"2025-11-07T05:00:00Z","v":4422746,"vw":46.741777},{"c":46.72,"h":47.6,"l":46.525,"n":53184,"o":47.6,"t":"2025-11-10T05:00:00Z","v":4192814,"vw":46.915857},{"c":46.82,"h":47.13,"l":46.33,"n":55971,"o":46.53,"t":"2025-11-11T05:00:00Z","v":4492221,"vw":46.791041},{"c":46.5,"h":47.11,"l":46.15,"n":56711,"o":47.04,"t":"2025-11-12T05:00:00Z","v":4589373,"vw":46.495066},{"c":46.78,"h":47.455,"l":45.84,"n":59945,"o":46.05,"t":"2025-11-13T05:00:00Z","v":6898468,"vw":46.64578},{"c":46.84,"h":47.77,"l":46.08,"n":46244,"o":46.31,"t":"2025-11-14T05:00:00Z","v":3440164,"vw":46.899649},{"c":45.15,"h":46.79,"l":44.91,"n":46132,"o":46.69,"t":"2025-11-17T05:00:00Z","v":3139977,"vw":45.534906},{"c":46.36,"h":46.49,"l":44.62,"n":47627,"o":44.99,"t":"2025-11-18T05:00:00Z","v":4287090,"vw":45.936177},{"c":45.29,"h":46.2,"l":45.179,"n":40003,"o":45.8,"t":"2025-11-19T05:00:00Z","v":3241561,"vw":45.480186},{"c":43.44,"h":45.97,"l":43.23,"n":77026,"o":45.97,"t":"2025-11-20T05:00:00Z","v":6986341,"vw":44.167306},{"c":43.57,"h":44.26,"l":42.725,"n":47839,"o":43.39,"t":"2025-11-21T05:00:00Z","v":3680808,"vw":43.5937},{"c":43.87,"h":44.44,"l":43.12,"n":49395,"o":44.01,"t":"2025-11-24T05:00:00Z","v":4964522,"vw":43.904561},{"c":44.61,"h":44.79,"l":43.87,"n":40084,"o":43.87,"t":"2025-11-25T05:00:00Z","v":2722735,"vw":44.536358},{"c":44.17,"h":44.7,"l":44.16,"n":35137,"o":44.36,"t":"2025-11-26T05:00:00Z","v":2495370,"vw":44.317433},{"c":44.56,"h":44.76,"l":44.18,"n":25402,"o":44.36,"t":"2025-11-28T05:00:00Z","v":1450778,"vw":44.566721},{"c":44.63,"h":45.41,"l":44.31,"n":42730,"o":44.31,"t":"2025-12-01T05:00:00Z","v":3186672,"vw":44.770039},{"c":44.9,"h":45.16,"l":44.705,"n":37735,"o":45.08,"t":"2025-12-02T05:00:00Z","v":2999659,"vw":44.890921},{"c":44.45,"h":44.92,"l":43.63,"n":44756,"o":44.64,"t":"2025-12-03T05:00:00Z","v":3549272,"vw":44.317451},{"c":44.31,"h":44.805,"l":44.19,"n":33737,"o":44.78,"t":"2025-12-04T05:00:00Z","v":2007921,"vw":44.366645},{"c":44.45,"h":45,"l":44.18,"n":36320,"o":44.24,"t":"2025-12-05T05:00:00Z","v":2632240,"vw":44.54074},{"c":44.8,"h":45.185,"l":44.19,"n":49649,"o":44.35,"t":"2025-12-08T05:00:00Z","v":3565149,"vw":44.831334},{"c":45.18,"h":45.44,"l":44.2215,"n":38764,"o":44.65,"t":"2025-12-09T05:00:00Z","v":2646468,"vw":45.107663},{"c":45.52,"h":45.82,"l":44.99,"n":34899,"o":45.27,"t":"2025-12-10T05:00:00Z","v":3146685,"vw":45.439709},{"c":45.28,"h":45.83,"l":45.175,"n":36396,"o":45.5,"t":"2025-12-11T05:00:00Z","v":2922874,"vw":45.429159},{"c":46.04,"h":46.38,"l":45.28,"n":41911,"o":45.49,"t":"2025-12-12T05:00:00Z","v":2929963,"vw":45.929153},{"c":44.38,"h":46.51,"l":44.315,"n":51173,"o":46.15,"t":"2025-12-15T05:00:00Z","v":3412543,"vw":44.786332},{"c":44.17,"h":45.045,"l":43.94,"n":42347,"o":44.4,"t":"2025-12-16T05:00:00Z","v":2925479,"vw":44.310934},{"c":43.91,"h":45.035,"l":43.76,"n":42431,"o":43.89,"t":"2025-12-17T05:00:00Z","v":4027992,"vw":44.164723},{"c":44.18,"h":44.9,"l":43.93,"n":48323,"o":44.06,"t":"2025-12-18T05:00:00Z","v":3962195,"vw":44.296993},{"c":44.17,"h":44.71,"l":43.92,"n":43950,"o":44.23,"t":"2025-12-19T05:00:00Z","v":5402885,"vw":44.162331},{"c":44.6,"h":44.8715,"l":44.09,"n":44598,"o":44.29,"t":"2025-12-22T05:00:00Z","v":3658161,"vw":44.566077},{"c":43.74,"h":44.54,"l":43.57,"n":36873,"o":44.41,"t":"2025-12-23T05:00:00Z","v":2566362,"vw":43.780159},{"c":43.75,"h":43.93,"l":43.46,"n":18406,"o":43.75,"t":"2025-12-24T05:00:00Z","v":1037241,"vw":43.77203},{"c":44.33,"h":44.33,"l":43.66,"n":29622,"o":43.75,"t":"2025-12-26T05:00:00Z","v":1884737,"vw":44.107463},{"c":44.22,"h":44.67,"l":44.015,"n":35519,"o":44.11,"t":"2025-12-29T05:00:00Z","v":3104149,"vw":44.216517},{"c":44.1,"h":44.46,"l":44.01,"n":29766,"o":44.2,"t":"2025-12-30T05:00:00Z","v":2327335,"vw":44.13825},{"c":43.34,"h":44.2,"l":43.27,"n":34626,"o":44.2,"t":"2025-12-31T05:00:00Z","v":2684761,"vw":43.426495},{"c":42.35,"h":43.455,"l":41.55,"n":49369,"o":43.33,"t":"2026-01-02T05:00:00Z","v":4213687,"vw":42.187976},{"c":42.63,"h":43.27,"l":42.32,"n":45946,"o":42.35,"t":"2026-01-05T05:00:00Z","v":3164512,"vw":42.821438},{"c":42.72,"h":43.3,"l":42.34,"n":45530,"o":42.39,"t":"2026-01-06T05:00:00Z","v":2996169,"vw":42.789525},{"c":43.84,"h":43.88,"l":42.5,"n":39376,"o":43.15,"t":"2026-01-07T05:00:00Z","v":3034388,"vw":43.675433},{"c":42.79,"h":43.74,"l":42.255,"n":40651,"o":43.67,"t":"2026-01-08T05:00:00Z","v":2751436,"vw":42.741182},{"c":42.28,"h":43.1499,"l":42.11,"n":40332,"o":42.8,"t":"2026-01-09T05:00:00Z","v":3407704,"vw":42.402664},{"c":42.3,"h":42.775,"l":41.9,"n":52815,"o":42.48,"t":"2026-01-12T05:00:00Z","v":4449161,"vw":42.360227},{"c":41.38,"h":42.59,"l":41.11,"n":39383,"o":42.24,"t":"2026-01-13T05:00:00Z","v":2857436,"vw":41.426629},{"c":39.98,"h":41.53,"l":39.92,"n":60439,"o":41.29,"t":"2026-01-14T05:00:00Z","v":4962411,"vw":40.334941},{"c":39.38,"h":40.54,"l":39.33,"n":64659,"o":40.1,"t":"2026-01-15T05:00:00Z","v":6063648,"vw":39.76533},{"c":39.88,"h":40.87,"l":38.5,"n":116742,"o":39.3,"t":"2026-01-16T05:00:00Z","v":9371265,"vw":40.050389},{"c":38.71,"h":39.85,"l":38.63,"n":60527,"o":39.25,"t":"2026-01-20T05:00:00Z","v":5703110,"vw":39.059379},{"c":39.4,"h":39.595,"l":38.51,"n":62892,"o":38.75,"t":"2026-01-21T05:00:00Z","v":5287593,"vw":39.279244},{"c":41.06,"h":41.12,"l":39.73,"n":69865,"o":39.89,"t":"2026-01-22T05:00:00Z","v":5576439,"vw":40.775298},{"c":40.79,"h":41.43,"l":40.755,"n":52718,"o":41.01,"t":"2026-01-23T05:00:00Z","v":4549843,"vw":40.947303},{"c":41.18,"h":41.62,"l":40.85,"n":45519,"o":40.85,"t":"2026-01-26T05:00:00Z","v":3427802,"vw":41.217684},{"c":40.67,"h":41.59,"l":40.255,"n":51610,"o":41.27,"t":"2026-01-27T05:00:00Z","v":3368738,"vw":40.649547},{"c":40.65,"h":41.445,"l":40.48,"n":48955,"o":40.98,"t":"2026-01-28T05:00:00Z","v":3337112,"vw":40.866918},{"c":37.86,"h":39.68,"l":37.43,"n":73849,"o":39.45,"t":"2026-01-29T05:00:00Z","v":6960720,"vw":37.824972},{"c":38.09,"h":38.66,"l":37.86,"n":58721,"o":38.05,"t":"2026-01-30T05:00:00Z","v":5996652,"vw":38.217665},{"c":38.05,"h":38.78,"l":37.52,"n":57039,"o":38.325,"t":"2026-02-02T05:00:00Z","v":5064494,"vw":38.274595},{"c":34.57,"h":37.19,"l":33.85,"n":118414,"o":36.69,"t":"2026-02-03T05:00:00Z","v":10141703,"vw":34.665827},{"c":34.61,"h":35.065,"l":33.24,"n":108829,"o":34.06,"t":"2026-02-04T05:00:00Z","v":9615988,"vw":34.347485},{"c":33.47,"h":35.055,"l":33.38,"n":87910,"o":34.49,"t":"2026-02-05T05:00:00Z","v":9848192,"vw":33.855498},{"c":33.71,"h":34.49,"l":32.83,"n":107461,"o":33.43,"t":"2026-02-06T05:00:00Z","v":9815916,"vw":33.580632},{"c":36.18,"h":38.9,"l":34.851,"n":142674,"o":38.29,"t":"2026-02-09T05:00:00Z","v":16285393,"vw":36.301292},{"c":36.8,"h":37.495,"l":35.89,"n":85873,"o":36.13,"t":"2026-02-10T05:00:00Z","v":7707812,"vw":36.795653},{"c":37.13,"h":37.16,"l":35.64,"n":91991,"o":36.34,"t":"2026-02-11T05:00:00Z","v":8784792,"vw":36.546376},{"c":36.56,"h":37.66,"l":35.71,"n":78831,"o":37.13,"t":"2026-02-12T05:00:00Z","v":6988101,"vw":36.440676},{"c":37.2,"h":37.3599,"l":36.32,"n":59906,"o":36.75,"t":"2026-02-13T05:00:00Z","v":4926897,"vw":37.071671},{"c":36.63,"h":37.375,"l":36.17,"n":56508,"o":36.98,"t":"2026-02-17T05:00:00Z","v":4697481,"vw":36.571002},{"c":36.42,"h":37.205,"l":36.01,"n":56891,"o":36.64,"t":"2026-02-18T05:00:00Z","v":5236052,"vw":36.609126},{"c":36.28,"h":36.755,"l":36,"n":44096,"o":36.51,"t":"2026-02-19T05:00:00Z","v":3332390,"vw":36.291791},{"c":35.4,"h":36.76,"l":34.98,"n":56568,"o":36.08,"t":"2026-02-20T05:00:00Z","v":5104131,"vw":35.64347},{"c":33.64,"h":34.985,"l":33.235,"n":69955,"o":34.72,"t":"2026-02-23T05:00:00Z","v":6945277,"vw":33.630589},{"c":34.25,"h":34.975,"l":33.4428,"n":59936,"o":33.74,"t":"2026-02-24T05:00:00Z","v":5128136,"vw":34.240928},{"c":35.14,"h":35.21,"l":33.66,"n":73504,"o":34.24,"t":"2026-02-25T05:00:00Z","v":6314811,"vw":34.880875},{"c":36.35,"h":36.73,"l":35.32,"n":92971,"o":35.39,"t":"2026-02-26T05:00:00Z","v":8168952,"vw":36.115289},{"c":35.92,"h":36.33,"l":34.27,"n":97908,"o":34.84,"t":"2026-02-27T05:00:00Z","v":31806223,"vw":35.891573},{"c":36.71,"h":37.01,"l":35.22,"n":65888,"o":35.34,"t":"2026-03-02T05:00:00Z","v":6525178,"vw":36.617583},{"c":37.04,"h":37.39,"l":35.53,"n":58755,"o":36.2,"t":"2026-03-03T05:00:00Z","v":5466537,"vw":36.836013},{"c":37.26,"h":37.48,"l":36.5849,"n":69047,"o":36.59,"t":"2026-03-04T05:00:00Z","v":6219523,"vw":37.197784},{"c":39.21,"h":39.49,"l":37.11,"n":97403,"o":37.49,"t":"2026-03-05T05:00:00Z","v":10324198,"vw":39.062858},{"c":39.28,"h":39.65,"l":38.7,"n":71912,"o":39.14,"t":"2026-03-06T05:00:00Z","v":6113530,"vw":39.245629},{"c":38.89,"h":39.21,"l":38.215,"n":59491,"o":38.85,"t":"2026-03-09T04:00:00Z","v":4452470,"vw":38.753295},{"c":37.77,"h":38.75,"l":37.4,"n":68429,"o":38.75,"t":"2026-03-10T04:00:00Z","v":5410989,"vw":37.892766},{"c":37.57,"h":38.5225,"l":36.8003,"n":62922,"o":38.12,"t":"2026-03-11T04:00:00Z","v":5546823,"vw":37.371607},{"c":38.02,"h":39.01,"l":37.5,"n":73978,"o":37.52,"t":"2026-03-12T04:00:00Z","v":7104409,"vw":38.171532},{"c":38.39,"h":38.58,"l":37.5,"n":70741,"o":38.15,"t":"2026-03-13T04:00:00Z","v":8865413,"vw":38.195989},{"c":39.37,"h":39.51,"l":38.64,"n":102041,"o":39.04,"t":"2026-03-16T04:00:00Z","v":8823057,"vw":39.242349},{"c":39.77,"h":40.42,"l":39.185,"n":86016,"o":39.27,"t":"2026-03-17T04:00:00Z","v":6409089,"vw":39.838186},{"c":40.24,"h":40.35,"l":39.06,"n":95951,"o":39.28,"t":"2026-03-18T04:00:00Z","v":8928561,"vw":40.043567},{"c":39.06,"h":39.93,"l":38.23,"n":115162,"o":38.83,"t":"2026-03-19T04:00:00Z","v":13440398,"vw":38.939166},{"c":38.05,"h":38.66,"l":37.62,"n":136826,"o":38.66,"t":"2026-03-20T04:00:00Z","v":27371237,"vw":38.060537},{"c":38.32,"h":38.66,"l":37.59,"n":60178,"o":38.04,"t":"2026-03-23T04:00:00Z","v":6579181,"vw":38.289219},{"c":36.55,"h":38.11,"l":36.3,"n":80977,"o":38.1,"t":"2026-03-24T04:00:00Z","v":7272050,"vw":36.816086},{"c":36.45,"h":37.66,"l":36.02,"n":70856,"o":37.19,"t":"2026-03-25T04:00:00Z","v":6740380,"vw":36.692907},{"c":37.37,"h":37.79,"l":36.32,"n":53700,"o":36.45,"t":"2026-03-26T04:00:00Z","v":3570995,"vw":37.399818},{"c":35.91,"h":36.76,"l":35.205,"n":54738,"o":36.76,"t":"2026-03-27T04:00:00Z","v":4149658,"vw":35.81408},{"c":37.13,"h":37.61,"l":36.03,"n":64952,"o":36.27,"t":"2026-03-30T04:00:00Z","v":6432675,"vw":37.071558},{"c":36.98,"h":37.76,"l":36.83,"n":54505,"o":37.22,"t":"2026-03-31T04:00:00Z","v":4754374,"vw":37.108633},{"c":36.77,"h":37.46,"l":36.2,"n":55391,"o":37.15,"t":"2026-04-01T04:00:00Z","v":3790930,"vw":36.888886},{"c":37.69,"h":37.86,"l":36.28,"n":50631,"o":37.14,"t":"2026-04-02T04:00:00Z","v":4294360,"vw":37.434844},{"c":37.47,"h":37.91,"l":37.095,"n":48724,"o":37.7,"t":"2026-04-06T04:00:00Z","v":3904189,"vw":37.440564},{"c":37.2,"h":37.76,"l":37.03,"n":59286,"o":37.1,"t":"2026-04-07T04:00:00Z","v":6316297,"vw":37.30504},{"c":36.8,"h":37.96,"l":36.755,"n":62830,"o":37.52,"t":"2026-04-08T04:00:00Z","v":5214186,"vw":37.259603},{"c":33.82,"h":36.515,"l":33.72,"n":79310,"o":36.41,"t":"2026-04-09T04:00:00Z","v":6465289,"vw":34.388202},{"c":32.36,"h":34.13,"l":31.635,"n":92032,"o":33.85,"t":"2026-04-10T04:00:00Z","v":9550359,"vw":32.326077},{"c":33.75,"h":33.94,"l":32.58,"n":71442,"o":32.6,"t":"2026-04-13T04:00:00Z","v":5809124,"vw":33.69051},{"c":33.27,"h":34.61,"l":33.09,"n":67137,"o":34.2,"t":"2026-04-14T04:00:00Z","v":5869812,"vw":33.462427},{"c":35.45,"h":35.565,"l":33.74,"n":66542,"o":33.88,"t":"2026-04-15T04:00:00Z","v":6178843,"vw":35.066299},{"c":35.62,"h":36.58,"l":35.35,"n":61537,"o":36.32,"t":"2026-04-16T04:00:00Z","v":4604102,"vw":35.64123},{"c":35.6,"h":36.41,"l":35.29,"n":55536,"o":36.34,"t":"2026-04-17T04:00:00Z","v":4677880,"vw":35.624727},{"c":35.44,"h":36.24,"l":35.06,"n":60571,"o":35.58,"t":"2026-04-20T04:00:00Z","v":9975808,"vw":35.410791},{"c":35.72,"h":36.7,"l":35.36,"n":95832,"o":36.2,"t":"2026-04-21T04:00:00Z","v":9778836,"vw":35.999177},{"c":36.14,"h":36.455,"l":35.4,"n":57537,"o":35.68,"t":"2026-04-22T04:00:00Z","v":7455567,"vw":36.005001},{"c":34.29,"h":34.705,"l":33.52,"n":94481,"o":34.35,"t":"2026-04-23T04:00:00Z","v":9104078,"vw":33.991868},{"c":35.29,"h":35.305,"l":33.98,"n":56998,"o":34.41,"t":"2026-04-24T04:00:00Z","v":4884391,"vw":34.740893},{"c":35.61,"h":35.97,"l":34.8,"n":71966,"o":35.06,"t":"2026-04-27T04:00:00Z","v":4855327,"vw":35.616343},{"c":35.99,"h":37.48,"l":35.9001,"n":88984,"o":36.72,"t":"2026-04-28T04:00:00Z","v":7297219,"vw":36.397273},{"c":36.4,"h":36.445,"l":35.41,"n":50981,"o":35.94,"t":"2026-04-29T04:00:00Z","v":5032183,"vw":36.159825},{"c":36.21,"h":36.38,"l":35.5,"n":60827,"o":36.25,"t":"2026-04-30T04:00:00Z","v":6386698,"vw":36.105271},{"c":37.61,"h":38,"l":36.705,"n":63863,"o":37.3,"t":"2026-05-01T04:00:00Z","v":4579972,"vw":37.557606},{"c":38.75,"h":39,"l":37.7,"n":62052,"o":37.76,"t":"2026-05-04T04:00:00Z","v":4336116,"vw":38.626115},{"c":38.62,"h":39.39,"l":38.2,"n":54988,"o":38.95,"t":"2026-05-05T04:00:00Z","v":3887512,"vw":38.589318},{"c":38.21,"h":38.96,"l":37.7201,"n":67123,"o":38.02,"t":"2026-05-06T04:00:00Z","v":4469776,"vw":38.28437},{"c":40.37,"h":41,"l":39.82,"n":84708,"o":40.01,"t":"2026-05-07T04:00:00Z","v":5785732,"vw":40.358703},{"c":40.7,"h":40.8,"l":39.14,"n":67061,"o":40.08,"t":"2026-05-08T04:00:00Z","v":5280753,"vw":40.403943},{"c":40.23,"h":40.94,"l":39.91,"n":71294,"o":40.35,"t":"2026-05-11T04:00:00Z","v":5644938,"vw":40.193935},{"c":39.21,"h":40.14,"l":38.66,"n":113743,"o":40,"t":"2026-05-12T04:00:00Z","v":10579895,"vw":39.22841},{"c":34.73,"h":35.85,"l":32.75,"n":205833,"o":33.52,"t":"2026-05-13T04:00:00Z","v":20780656,"vw":34.357519},{"c":37.12,"h":37.285,"l":34.73,"n":111434,"o":34.8,"t":"2026-05-14T04:00:00Z","v":11036182,"vw":36.498962},{"c":38.36,"h":38.67,"l":36.42,"n":95676,"o":37.05,"t":"2026-05-15T04:00:00Z","v":8551412,"vw":37.974913},{"c":39.85,"h":40.14,"l":37.91,"n":89829,"o":38.19,"t":"2026-05-18T04:00:00Z","v":7329289,"vw":39.666093},{"c":39.96,"h":41.36,"l":39.78,"n":81525,"o":40.89,"t":"2026-05-19T04:00:00Z","v":6601767,"vw":40.377444},{"c":39.87,"h":39.915,"l":38.84,"n":63229,"o":39.1,"t":"2026-05-20T04:00:00Z","v":5421565,"vw":39.600739},{"c":39.15,"h":39.67,"l":38.75,"n":49427,"o":39.46,"t":"2026-05-21T04:00:00Z","v":4235608,"vw":39.062953},{"c":41.21,"h":41.35,"l":39.31,"n":51703,"o":39.53,"t":"2026-05-22T04:00:00Z","v":4502431,"vw":40.896738},{"c":40.6,"h":41.17,"l":39.985,"n":51227,"o":41.09,"t":"2026-05-26T04:00:00Z","v":4543682,"vw":40.750935},{"c":38.91,"h":40.52,"l":38.74,"n":60735,"o":40.07,"t":"2026-05-27T04:00:00Z","v":3805320,"vw":39.232692},{"c":40.51,"h":40.8,"l":39.17,"n":61675,"o":40.43,"t":"2026-05-28T04:00:00Z","v":4687748,"vw":40.464354},{"c":42.59,"h":43,"l":40.82,"n":72369,"o":40.95,"t":"2026-05-29T04:00:00Z","v":7090226,"vw":42.489302},{"c":44.47,"h":44.84,"l":42.54,"n":92835,"o":43.53,"t":"2026-06-01T04:00:00Z","v":6622767,"vw":44.121798},{"c":44.97,"h":44.99,"l":42.66,"n":83870,"o":42.87,"t":"2026-06-02T04:00:00Z","v":5994539,"vw":44.336813},{"c":43.44,"h":44.55,"l":42.94,"n":76602,"o":44.55,"t":"2026-06-03T04:00:00Z","v":5535911,"vw":43.424614},{"c":43.25,"h":44.34,"l":43.19,"n":48087,"o":44.18,"t":"2026-06-04T04:00:00Z","v":3454372,"vw":43.520277},{"c":42.19,"h":43.77,"l":41.91,"n":58326,"o":43.3,"t":"2026-06-05T04:00:00Z","v":4743954,"vw":42.247647},{"c":41.92,"h":42.47,"l":41.43,"n":67063,"o":42.105,"t":"2026-06-08T04:00:00Z","v":4983494,"vw":41.815183},{"c":40.77,"h":41.9,"l":39.91,"n":76334,"o":41.22,"t":"2026-06-09T04:00:00Z","v":5829271,"vw":40.758618},{"c":40.58,"h":41.87,"l":40.125,"n":54517,"o":40.49,"t":"2026-06-10T04:00:00Z","v":5004173,"vw":40.805732},{"c":40.37,"h":41.14,"l":39.7341,"n":62138,"o":39.92,"t":"2026-06-11T04:00:00Z","v":4282189,"vw":40.366066},{"c":40.75,"h":41.08,"l":39.705,"n":50445,"o":41.08,"t":"2026-06-12T04:00:00Z","v":3984191,"vw":40.636255},{"c":41.19,"h":42.49,"l":41.1,"n":58465,"o":41.63,"t":"2026-06-15T04:00:00Z","v":4631713,"vw":41.54111},{"c":41.46,"h":42.93,"l":41.415,"n":58761,"o":42.67,"t":"2026-06-16T04:00:00Z","v":4769837,"vw":41.784836},{"c":41.25,"h":42.21,"l":40.68,"n":68643,"o":41.77,"t":"2026-06-17T04:00:00Z","v":5629097,"vw":41.531558},{"c":41.42,"h":41.715,"l":40.76,"n":72749,"o":41.23,"t":"2026-06-18T04:00:00Z","v":10689407,"vw":41.381345},{"c":40.46,"h":41.67,"l":39.98,"n":53590,"o":40.91,"t":"2026-06-22T04:00:00Z","v":3984979,"vw":40.501491},{"c":40.4,"h":41.33,"l":40.32,"n":66118,"o":40.74,"t":"2026-06-23T04:00:00Z","v":6424911,"vw":40.676622},{"c":40.61,"h":41.19,"l":40.12,"n":51029,"o":40.3,"t":"2026-06-24T04:00:00Z","v":4524229,"vw":40.62411},{"c":40.28,"h":41.11,"l":39.65,"n":62632,"o":40.3,"t":"2026-06-25T04:00:00Z","v":5613247,"vw":40.492083},{"c":43.37,"h":43.37,"l":40.415,"n":71980,"o":40.415,"t":"2026-06-26T04:00:00Z","v":14048632,"vw":43.089899},{"c":44.24,"h":45.69,"l":43.85,"n":80135,"o":44.01,"t":"2026-06-29T04:00:00Z","v":9732779,"vw":44.454214},{"c":43.91,"h":44.14,"l":43.43,"n":47620,"o":43.55,"t":"2026-06-30T04:00:00Z","v":3949333,"vw":43.892727},{"c":45.38,"h":46.395,"l":44.535,"n":82317,"o":44.535,"t":"2026-07-01T04:00:00Z","v":7140295,"vw":45.746704},{"c":44.77,"h":45.99,"l":44.68,"n":57999,"o":45.26,"t":"2026-07-02T04:00:00Z","v":5182896,"vw":45.002759},{"c":45.52,"h":46.04,"l":43.82,"n":51167,"o":44.11,"t":"2026-07-06T04:00:00Z","v":4947761,"vw":45.481021},{"c":45.11,"h":46.62,"l":44.99,"n":49871,"o":46.42,"t":"2026-07-07T04:00:00Z","v":4253904,"vw":45.396112},{"c":43.84,"h":45.08,"l":43.685,"n":46542,"o":44.67,"t":"2026-07-08T04:00:00Z","v":3279119,"vw":43.951722},{"c":45.23,"h":45.53,"l":42.3385,"n":63521,"o":42.98,"t":"2026-07-09T04:00:00Z","v":6337616,"vw":44.895804},{"c":43.68,"h":46.22,"l":43.52,"n":38249,"o":45.94,"t":"2026-07-10T04:00:00Z","v":2742183,"vw":44.03711},{"c":44.59,"h":44.77,"l":43.43,"n":40724,"o":44.15,"t":"2026-07-13T04:00:00Z","v":3625577,"vw":44.428769},{"c":45.04,"h":45.38,"l":43.12,"n":55358,"o":43.24,"t":"2026-07-14T04:00:00Z","v":4419414,"vw":44.92971},{"c":45.17,"h":46.43,"l":45.01,"n":49697,"o":45.84,"t":"2026-07-15T04:00:00Z","v":3409931,"vw":45.380908},{"c":44.83,"h":45.8,"l":43.88,"n":46387,"o":45.64,"t":"2026-07-16T04:00:00Z","v":3252497,"vw":44.892431},{"c":44.41,"h":45.055,"l":44.04,"n":38118,"o":44.08,"t":"2026-07-17T04:00:00Z","v":2631515,"vw":44.458452},{"c":44.71,"h":45.21,"l":43.87,"n":35544,"o":44.09,"t":"2026-07-20T04:00:00Z","v":2322310,"vw":44.750634},{"c":42.85,"h":44.535,"l":42.5,"n":58600,"o":43.87,"t":"2026-07-21T04:00:00Z","v":3974675,"vw":42.935502},{"c":41.36,"h":43.21,"l":41.27,"n":71660,"o":43.21,"t":"2026-07-22T04:00:00Z","v":6004565,"vw":41.583526},{"c":40.65,"h":42.1936,"l":40.4,"n":46952,"o":42.01,"t":"2026-07-23T04:00:00Z","v":3961565,"vw":40.708105},{"c":41.62,"h":41.8,"l":41.17,"n":38422,"o":41.39,"t":"2026-07-24T04:00:00Z","v":4357755,"vw":41.550271},{"c":43.72,"h":44.1,"l":42.35,"n":44813,"o":42.49,"t":"2026-07-27T04:00:00Z","v":5755804,"vw":43.66049},{"c":43.9,"h":44.77,"l":43.395,"n":37785,"o":44.01,"t":"2026-07-28T04:00:00Z","v":2372543,"vw":44.087642},{"c":43.88,"h":44.805,"l":43.5,"n":52504,"o":43.5,"t":"2026-07-29T04:00:00Z","v":5848110,"vw":44.154329},{"c":44.1,"h":44.43,"l":42.94,"n":50901,"o":44.31,"t":"2026-07-30T04:00:00Z","v":4454495,"vw":43.933617},{"c":44.32,"h":44.64,"l":43.4,"n":41680,"o":44.17,"t":"2026-07-31T04:00:00Z","v":3152095,"vw":44.12071},{"c":44.54,"h":45.65,"l":44.41,"n":53887,"o":44.84,"t":"2026-08-03T04:00:00Z","v":3740424,"vw":44.84115},{"c":45.71,"h":45.93,"l":44,"n":71713,"o":44,"t":"2026-08-04T04:00:00Z","v":5732177,"vw":45.509211},{"c":50.86,"h":53.285,"l":50.22,"n":171939,"o":51.505,"t":"2026-08-05T04:00:00Z","v":18356322,"vw":51.390556},{"c":48.87,"h":49.98,"l":48.185,"n":105995,"o":49.4,"t":"2026-08-06T04:00:00Z","v":9791242,"vw":48.838784},{"c":48.97,"h":50.615,"l":48.83,"n":63718,"o":50.16,"t":"2026-08-07T04:00:00Z","v":5105741,"vw":49.32365},{"c":50.57,"h":51.05,"l":48.49,"n":76090,"o":48.7,"t":"2026-08-10T04:00:00Z","v":8057918,"vw":50.424145},{"c":49.66,"h":50.77,"l":49.4,"n":46700,"o":50.47,"t":"2026-08-11T04:00:00Z","v":4343256,"vw":49.815367},{"c":49.56,"h":50.41,"l":48.745,"n":62851,"o":50.41,"t":"2026-08-12T04:00:00Z","v":5205834,"vw":49.479156},{"c":50.75,"h":50.81,"l":48.01,"n":88186,"o":50,"t":"2026-08-13T04:00:00Z","v":8904891,"vw":49.676314},{"c":49.14,"h":51.99,"l":48.9903,"n":71734,"o":51,"t":"2026-08-14T04:00:00Z","v":5857947,"vw":49.852294},{"c":47.61,"h":48.4,"l":46.79,"n":80728,"o":47.47,"t":"2026-08-17T04:00:00Z","v":7390261,"vw":47.70626},{"c":49.26,"h":49.725,"l":47.5,"n":65220,"o":47.61,"t":"2026-08-18T04:00:00Z","v":18683865,"vw":49.0079},{"c":49.6,"h":49.895,"l":48.89,"n":55503,"o":48.94,"t":"2026-08-19T04:00:00Z","v":6037370,"vw":49.580295},{"c":49.18,"h":49.98,"l":49.03,"n":46687,"o":49.61,"t":"2026-08-20T04:00:00Z","v":4285613,"vw":49.368058},{"c":49.3,"h":49.6,"l":48.075,"n":50081,"o":49.08,"t":"2026-08-21T04:00:00Z","v":4954277,"vw":49.124751},{"c":49.05,"h":49.87,"l":48.91,"n":50761,"o":49.49,"t":"2026-08-24T04:00:00Z","v":5585261,"vw":49.233539},{"c":50.07,"h":51.36,"l":49.6,"n":72641,"o":50.5,"t":"2026-08-25T04:00:00Z","v":8359126,"vw":50.383064},{"c":51.6,"h":51.72,"l":49,"n":72809,"o":49.07,"t":"2026-08-26T04:00:00Z","v":7934485,"vw":51.236107},{"c":53.43,"h":54.25,"l":52.67,"n":80104,"o":52.96,"t":"2026-08-27T04:00:00Z","v":8815664,"vw":53.522206},{"c":53.67,"h":54.61,"l":53.29,"n":57605,"o":53.41,"t":"2026-08-28T04:00:00Z","v":5996439,"vw":53.736068},{"c":54.59,"h":54.835,"l":53.4,"n":57045,"o":53.46,"t":"2026-08-31T04:00:00Z","v":7951468,"vw":54.397504},{"c":52.86,"h":54.355,"l":52.64,"n":60371,"o":53.81,"t":"2026-09-01T04:00:00Z","v":4909995,"vw":53.08633},{"c":50.87,"h":52.595,"l":50.86,"n":51749,"o":52.38,"t":"2026-09-02T04:00:00Z","v":4134245,"vw":51.203549},{"c":52.76,"h":53.2,"l":51.96,"n":57891,"o":52.26,"t":"2026-09-03T04:00:00Z","v":5518594,"vw":52.773355},{"c":51.9,"h":53.06,"l":51.84,"n":46615,"o":52.67,"t":"2026-09-04T04:00:00Z","v":4393945,"vw":52.217353},{"c":50.29,"h":51.23,"l":50.12,"n":60789,"o":51.23,"t":"2026-09-08T04:00:00Z","v":4932395,"vw":50.508661},{"c":50.6,"h":51.29,"l":49.56,"n":60989,"o":50.37,"t":"2026-09-09T04:00:00Z","v":6982335,"vw":50.653186},{"c":51.42,"h":51.65,"l":50.05,"n":72710,"o":50.6,"t":"2026-09-10T04:00:00Z","v":5561388,"vw":51.25617},{"c":51.07,"h":51.83,"l":50.9,"n":63954,"o":51.19,"t":"2026-09-11T04:00:00Z","v":4966312,"vw":51.171936},{"c":53.34,"h":53.51,"l":51.26,"n":59651,"o":52.78,"t":"2026-09-14T04:00:00Z","v":5122320,"vw":52.845314},{"c":55.17,"h":55.45,"l":52.73,"n":86104,"o":52.77,"t":"2026-09-15T04:00:00Z","v":7673923,"vw":54.861023},{"c":55.19,"h":55.76,"l":54.36,"n":60352,"o":54.53,"t":"2026-09-16T04:00:00Z","v":6721107,"vw":55.168999},{"c":55.83,"h":56.27,"l":54.76,"n":71129,"o":55.04,"t":"2026-09-17T04:00:00Z","v":7362632,"vw":55.607841},{"c":55.14,"h":57.23,"l":54.915,"n":72486,"o":57.21,"t":"2026-09-18T04:00:00Z","v":11512095,"vw":55.268487},{"c":56.4,"h":56.65,"l":55.186,"n":66137,"o":55.63,"t":"2026-09-21T04:00:00Z","v":9452320,"vw":56.213348},{"c":57.2,"h":57.25,"l":55.81,"n":93918,"o":57.06,"t":"2026-09-22T04:00:00Z","v":11916401,"vw":56.813271},{"c":58.51,"h":59.31,"l":57.39,"n":77925,"o":57.54,"t":"2026-09-23T04:00:00Z","v":8050322,"vw":58.656039},{"c":58.68,"h":59.41,"l":57.685,"n":72368,"o":58.86,"t":"2026-09-24T04:00:00Z","v":8461304,"vw":58.811025},{"c":57.95,"h":59.17,"l":57.72,"n":72222,"o":58.81,"t":"2026-09-25T04:00:00Z","v":6847073,"vw":58.172332},{"c":57.84,"h":57.85,"l":55.644,"n":64461,"o":56.31,"t":"2026-09-28T04:00:00Z","v":7585527,"vw":57.438758},{"c":57.53,"h":58.055,"l":56.76,"n":45205,"o":57.39,"t":"2026-09-29T04:00:00Z","v":3883365,"vw":57.342749},{"c":57.74,"h":58.62,"l":57.65,"n":57244,"o":57.67,"t":"2026-09-30T04:00:00Z","v":5785270,"vw":58.001575},{"c":59.26,"h":59.42,"l":58.26,"n":60157,"o":59.04,"t":"2026-10-01T04:00:00Z","v":5248451,"vw":59.021026},{"c":59.32,"h":60.24,"l":58.91,"n":43577,"o":59.45,"t":"2026-10-02T04:00:00Z","v":3855290,"vw":59.309912},{"c":60.21,"h":60.675,"l":58.91,"n":54646,"o":59.42,"t":"2026-10-05T04:00:00Z","v":5992361,"vw":60.207329},{"c":61.05,"h":61.58,"l":60.5,"n":55349,"o":60.84,"t":"2026-10-06T04:00:00Z","v":5262134,"vw":61.03883},{"c":59.81,"h":61.52,"l":59.72,"n":59037,"o":61.05,"t":"2026-10-07T04:00:00Z","v":5113138,"vw":60.057103},{"c":61.12,"h":61.38,"l":59.87,"n":84173,"o":60.53,"t":"2026-10-08T04:00:00Z","v":8780119,"vw":60.819101},{"c":63.5,"h":63.7766,"l":61.62,"n":80145,"o":61.74,"t":"2026-10-09T04:00:00Z","v":8384758,"vw":63.185043},{"c":65.25,"h":65.285,"l":64.16,"n":78937,"o":64.5,"t":"2026-10-12T04:00:00Z","v":8288708,"vw":64.909667},{"c":64.47,"h":66.3,"l":63.88,"n":75587,"o":65,"t":"2026-10-13T04:00:00Z","v":8655587,"vw":64.748087},{"c":63.58,"h":64.93,"l":63.49,"n":81126,"o":64.86,"t":"2026-10-14T04:00:00Z","v":11066349,"vw":63.893823},{"c":63.73,"h":64.37,"l":61.81,"n":61109,"o":64.01,"t":"2026-10-15T04:00:00Z","v":5630479,"vw":63.36423}],"volatilityBars":[{"c":59.4,"h":59.4,"l":59.4,"n":3,"o":59.4,"t":"2026-10-08T08:00:00Z","v":220,"vw":59.4},{"c":59.6,"h":59.6,"l":59.6,"n":4,"o":59.6,"t":"2026-10-08T10:00:00Z","v":201,"vw":59.6},{"c":60.5,"h":60.5,"l":60.41,"n":15,"o":60.5,"t":"2026-10-08T10:15:00Z","v":2397,"vw":60.481799},{"c":60.45,"h":60.59,"l":60.44,"n":21,"o":60.44,"t":"2026-10-08T10:30:00Z","v":2637,"vw":60.514823},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-10-08T11:15:00Z","v":200,"vw":60.8},{"c":60.78,"h":60.78,"l":60.78,"n":5,"o":60.78,"t":"2026-10-08T11:45:00Z","v":227,"vw":60.78},{"c":60.5,"h":60.5,"l":60.41,"n":24,"o":60.41,"t":"2026-10-08T12:00:00Z","v":2509,"vw":60.487619},{"c":60.5,"h":60.55,"l":60.5,"n":41,"o":60.55,"t":"2026-10-08T12:15:00Z","v":1977,"vw":60.529938},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-08T12:45:00Z","v":214,"vw":60.8},{"c":60.69,"h":60.75,"l":60.69,"n":3,"o":60.75,"t":"2026-10-08T13:00:00Z","v":500,"vw":60.7224},{"c":60.215,"h":61.07,"l":60.09,"n":1141,"o":60.53,"t":"2026-10-08T13:30:00Z","v":278629,"vw":60.585719},{"c":60.445,"h":60.715,"l":59.87,"n":3507,"o":60.215,"t":"2026-10-08T13:45:00Z","v":315275,"vw":60.232101},{"c":60.22,"h":60.465,"l":60.025,"n":3059,"o":60.44,"t":"2026-10-08T14:00:00Z","v":212824,"vw":60.196903},{"c":60.43,"h":60.695,"l":60.22,"n":2780,"o":60.22,"t":"2026-10-08T14:15:00Z","v":241158,"vw":60.505411},{"c":60.6,"h":60.705,"l":60.32,"n":2825,"o":60.46,"t":"2026-10-08T14:30:00Z","v":261167,"vw":60.539565},{"c":60.435,"h":60.73,"l":60.395,"n":4000,"o":60.6,"t":"2026-10-08T14:45:00Z","v":409841,"vw":60.567432},{"c":60.36,"h":60.555,"l":60.3,"n":3072,"o":60.435,"t":"2026-10-08T15:00:00Z","v":237714,"vw":60.425864},{"c":60.395,"h":60.415,"l":60.26,"n":3065,"o":60.35,"t":"2026-10-08T15:15:00Z","v":325854,"vw":60.35172},{"c":60.46,"h":60.51,"l":60.235,"n":2540,"o":60.395,"t":"2026-10-08T15:30:00Z","v":211725,"vw":60.417196},{"c":60.57,"h":60.7,"l":60.37,"n":2327,"o":60.44,"t":"2026-10-08T15:45:00Z","v":273728,"vw":60.58595},{"c":60.51,"h":60.64,"l":60.445,"n":2277,"o":60.57,"t":"2026-10-08T16:00:00Z","v":193582,"vw":60.527057},{"c":60.63,"h":60.715,"l":60.45,"n":2316,"o":60.51,"t":"2026-10-08T16:15:00Z","v":352194,"vw":60.538068},{"c":60.68,"h":60.88,"l":60.585,"n":2811,"o":60.635,"t":"2026-10-08T16:30:00Z","v":238816,"vw":60.770911},{"c":60.7,"h":60.79,"l":60.48,"n":1843,"o":60.65,"t":"2026-10-08T16:45:00Z","v":142711,"vw":60.657928},{"c":60.67,"h":60.78,"l":60.42,"n":3087,"o":60.7,"t":"2026-10-08T17:00:00Z","v":225254,"vw":60.56692},{"c":60.615,"h":60.785,"l":60.55,"n":2944,"o":60.675,"t":"2026-10-08T17:15:00Z","v":216442,"vw":60.697755},{"c":60.795,"h":60.87,"l":60.62,"n":3160,"o":60.62,"t":"2026-10-08T17:30:00Z","v":291821,"vw":60.758019},{"c":60.705,"h":60.825,"l":60.595,"n":1774,"o":60.8,"t":"2026-10-08T17:45:00Z","v":106066,"vw":60.697591},{"c":60.685,"h":60.73,"l":60.575,"n":1505,"o":60.705,"t":"2026-10-08T18:00:00Z","v":72530,"vw":60.659239},{"c":61.08,"h":61.125,"l":60.685,"n":2645,"o":60.685,"t":"2026-10-08T18:15:00Z","v":155481,"vw":60.950562},{"c":60.935,"h":61.0925,"l":60.81,"n":3396,"o":61.08,"t":"2026-10-08T18:30:00Z","v":264942,"vw":60.952829},{"c":61.165,"h":61.17,"l":60.935,"n":2280,"o":60.9397,"t":"2026-10-08T18:45:00Z","v":135543,"vw":61.063523},{"c":60.78,"h":61.235,"l":60.78,"n":3286,"o":61.165,"t":"2026-10-08T19:00:00Z","v":237082,"vw":61.158329},{"c":61.11,"h":61.2325,"l":60.78,"n":2592,"o":60.785,"t":"2026-10-08T19:15:00Z","v":207952,"vw":61.090647},{"c":61.19,"h":61.26,"l":60.94,"n":6035,"o":61.115,"t":"2026-10-08T19:30:00Z","v":891478,"vw":61.133829},{"c":61.12,"h":61.38,"l":61.11,"n":13570,"o":61.17,"t":"2026-10-08T19:45:00Z","v":1333070,"vw":61.22646},{"c":61,"h":61.12,"l":61,"n":44,"o":61.12,"t":"2026-10-08T20:00:00Z","v":931621,"vw":61.119978},{"c":61.3,"h":61.3,"l":61.3,"n":44,"o":61.3,"t":"2026-10-08T20:45:00Z","v":670,"vw":61.3},{"c":60.68,"h":60.68,"l":60.68,"n":2,"o":60.68,"t":"2026-10-08T21:00:00Z","v":238,"vw":60.68},{"c":61.57,"h":61.57,"l":61.57,"n":3,"o":61.57,"t":"2026-10-09T11:00:00Z","v":119,"vw":61.57},{"c":61.26,"h":61.26,"l":61.26,"n":1,"o":61.26,"t":"2026-10-09T11:15:00Z","v":200,"vw":61.26},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-09T11:30:00Z","v":150,"vw":61.5},{"c":61.53,"h":61.6416,"l":61.53,"n":2,"o":61.6416,"t":"2026-10-09T12:30:00Z","v":200,"vw":61.5858},{"c":62.095,"h":62.675,"l":61.62,"n":1972,"o":61.74,"t":"2026-10-09T13:30:00Z","v":256351,"vw":62.083168},{"c":62.72,"h":62.925,"l":61.97,"n":4382,"o":62.06,"t":"2026-10-09T13:45:00Z","v":464081,"vw":62.457783},{"c":63.115,"h":63.28,"l":62.42,"n":4528,"o":62.72,"t":"2026-10-09T14:00:00Z","v":356045,"vw":62.956793},{"c":62.84,"h":63.13,"l":62.73,"n":3642,"o":63.11,"t":"2026-10-09T14:15:00Z","v":305168,"vw":62.874828},{"c":62.93,"h":63.1599,"l":62.835,"n":3634,"o":62.835,"t":"2026-10-09T14:30:00Z","v":268311,"vw":63.015051},{"c":62.91,"h":63.03,"l":62.785,"n":2065,"o":62.895,"t":"2026-10-09T14:45:00Z","v":121021,"vw":62.912138},{"c":62.84,"h":62.91,"l":62.65,"n":2411,"o":62.91,"t":"2026-10-09T15:00:00Z","v":170767,"vw":62.788015},{"c":63.131,"h":63.18,"l":62.7963,"n":3142,"o":62.83,"t":"2026-10-09T15:15:00Z","v":335916,"vw":63.034561},{"c":62.81,"h":63.235,"l":62.8,"n":2624,"o":63.13,"t":"2026-10-09T15:30:00Z","v":538612,"vw":63.099513},{"c":62.94,"h":63.04,"l":62.745,"n":2540,"o":62.81,"t":"2026-10-09T15:45:00Z","v":206218,"vw":62.950968},{"c":63.04,"h":63.17,"l":62.88,"n":2557,"o":62.94,"t":"2026-10-09T16:00:00Z","v":224441,"vw":63.069292},{"c":63.17,"h":63.21,"l":63.015,"n":2122,"o":63.025,"t":"2026-10-09T16:15:00Z","v":170941,"vw":63.130561},{"c":63.14,"h":63.275,"l":63.01,"n":2182,"o":63.16,"t":"2026-10-09T16:30:00Z","v":143570,"vw":63.146952},{"c":63.1,"h":63.25,"l":63.03,"n":2361,"o":63.14,"t":"2026-10-09T16:45:00Z","v":216411,"vw":63.121363},{"c":63.25,"h":63.28,"l":63.055,"n":2292,"o":63.1,"t":"2026-10-09T17:00:00Z","v":198603,"vw":63.133615},{"c":63.44,"h":63.44,"l":63.205,"n":1984,"o":63.26,"t":"2026-10-09T17:15:00Z","v":131895,"vw":63.311336},{"c":63.3,"h":63.45,"l":63.22,"n":1882,"o":63.43,"t":"2026-10-09T17:30:00Z","v":137808,"vw":63.352954},{"c":63.21,"h":63.3,"l":63.15,"n":1897,"o":63.29,"t":"2026-10-09T17:45:00Z","v":110297,"vw":63.242185},{"c":63.105,"h":63.285,"l":63.1,"n":2215,"o":63.22,"t":"2026-10-09T18:00:00Z","v":233658,"vw":63.198222},{"c":63.345,"h":63.385,"l":63.11,"n":2443,"o":63.11,"t":"2026-10-09T18:15:00Z","v":194483,"vw":63.264646},{"c":63.52,"h":63.525,"l":63.32,"n":2452,"o":63.34,"t":"2026-10-09T18:30:00Z","v":276478,"vw":63.422651},{"c":63.54,"h":63.565,"l":63.36,"n":2241,"o":63.52,"t":"2026-10-09T18:45:00Z","v":315969,"vw":63.456679},{"c":63.655,"h":63.665,"l":63.52,"n":2028,"o":63.545,"t":"2026-10-09T19:00:00Z","v":125702,"vw":63.595272},{"c":63.6,"h":63.7766,"l":63.58,"n":2580,"o":63.66,"t":"2026-10-09T19:15:00Z","v":182211,"vw":63.675313},{"c":63.54,"h":63.65,"l":63.415,"n":4180,"o":63.6,"t":"2026-10-09T19:30:00Z","v":364817,"vw":63.530148},{"c":63.5,"h":63.62,"l":63.31,"n":13566,"o":63.55,"t":"2026-10-09T19:45:00Z","v":1301694,"vw":63.448213},{"c":63.5,"h":63.52,"l":63.5,"n":58,"o":63.5,"t":"2026-10-09T20:00:00Z","v":1030081,"vw":63.500004},{"c":63.68,"h":63.68,"l":63.68,"n":5,"o":63.68,"t":"2026-10-09T23:15:00Z","v":135,"vw":63.68},{"c":63.5485,"h":63.5485,"l":63.5485,"n":1,"o":63.5485,"t":"2026-10-09T23:45:00Z","v":100,"vw":63.5485},{"c":63.6,"h":63.79,"l":63.6,"n":4,"o":63.79,"t":"2026-10-12T08:00:00Z","v":232,"vw":63.695},{"c":63.9,"h":63.99,"l":63.88,"n":15,"o":63.88,"t":"2026-10-12T11:30:00Z","v":7588,"vw":63.900544},{"c":64.3415,"h":64.3415,"l":64.3415,"n":1,"o":64.3415,"t":"2026-10-12T12:00:00Z","v":151,"vw":64.3415},{"c":64.15,"h":64.15,"l":64.15,"n":17,"o":64.15,"t":"2026-10-12T13:00:00Z","v":1016,"vw":64.15},{"c":64.15,"h":64.15,"l":64.13,"n":5,"o":64.13,"t":"2026-10-12T13:15:00Z","v":3298,"vw":64.149372},{"c":64.67,"h":65.2,"l":64.16,"n":2990,"o":64.5,"t":"2026-10-12T13:30:00Z","v":378823,"vw":64.769013},{"c":64.84,"h":64.8864,"l":64.5,"n":4527,"o":64.67,"t":"2026-10-12T13:45:00Z","v":444347,"vw":64.697846},{"c":64.48,"h":64.83,"l":64.41,"n":4802,"o":64.83,"t":"2026-10-12T14:00:00Z","v":411088,"vw":64.610001},{"c":64.679,"h":64.8,"l":64.415,"n":5127,"o":64.495,"t":"2026-10-12T14:15:00Z","v":463909,"vw":64.631655},{"c":64.725,"h":64.74,"l":64.52,"n":3626,"o":64.68,"t":"2026-10-12T14:30:00Z","v":255312,"vw":64.612263},{"c":64.89,"h":64.89,"l":64.69,"n":3873,"o":64.725,"t":"2026-10-12T14:45:00Z","v":373354,"vw":64.76557},{"c":64.99,"h":65.11,"l":64.87,"n":2221,"o":64.87,"t":"2026-10-12T15:00:00Z","v":120387,"vw":64.973037},{"c":64.96,"h":65.035,"l":64.82,"n":1861,"o":64.99,"t":"2026-10-12T15:15:00Z","v":100948,"vw":64.942134},{"c":64.9,"h":64.9725,"l":64.82,"n":2045,"o":64.9725,"t":"2026-10-12T15:30:00Z","v":108325,"vw":64.890788},{"c":65.025,"h":65.0548,"l":64.875,"n":1905,"o":64.91,"t":"2026-10-12T15:45:00Z","v":113690,"vw":64.964071},{"c":64.89,"h":65.04,"l":64.84,"n":2092,"o":65.025,"t":"2026-10-12T16:00:00Z","v":138136,"vw":64.954718},{"c":64.725,"h":64.875,"l":64.69,"n":2149,"o":64.875,"t":"2026-10-12T16:15:00Z","v":130811,"vw":64.775458},{"c":64.82,"h":64.89,"l":64.73,"n":1958,"o":64.735,"t":"2026-10-12T16:30:00Z","v":112590,"vw":64.812446},{"c":64.89,"h":64.91,"l":64.76,"n":3024,"o":64.81,"t":"2026-10-12T16:45:00Z","v":250695,"vw":64.842608},{"c":64.885,"h":64.9,"l":64.79,"n":1943,"o":64.89,"t":"2026-10-12T17:00:00Z","v":112958,"vw":64.848429},{"c":64.95,"h":64.98,"l":64.86,"n":1543,"o":64.88,"t":"2026-10-12T17:15:00Z","v":78490,"vw":64.917878},{"c":65.015,"h":65.035,"l":64.85,"n":2739,"o":64.95,"t":"2026-10-12T17:30:00Z","v":401105,"vw":64.976706},{"c":65.01,"h":65.08,"l":64.985,"n":1470,"o":65.015,"t":"2026-10-12T17:45:00Z","v":104525,"vw":65.025595},{"c":65.065,"h":65.11,"l":64.975,"n":1925,"o":65.019,"t":"2026-10-12T18:00:00Z","v":164926,"vw":65.025666},{"c":64.895,"h":65.13,"l":64.89,"n":2276,"o":65.08,"t":"2026-10-12T18:15:00Z","v":276736,"vw":65.008294},{"c":64.935,"h":64.935,"l":64.77,"n":1610,"o":64.88,"t":"2026-10-12T18:30:00Z","v":100151,"vw":64.854022},{"c":64.61,"h":64.985,"l":64.59,"n":2309,"o":64.94,"t":"2026-10-12T18:45:00Z","v":182101,"vw":64.766802},{"c":64.7,"h":64.83,"l":64.56,"n":2513,"o":64.61,"t":"2026-10-12T19:00:00Z","v":196827,"vw":64.714495},{"c":64.825,"h":64.87,"l":64.69,"n":3302,"o":64.72,"t":"2026-10-12T19:15:00Z","v":444659,"vw":64.752705},{"c":64.885,"h":64.93,"l":64.7,"n":3731,"o":64.825,"t":"2026-10-12T19:30:00Z","v":329177,"vw":64.796521},{"c":65.26,"h":65.285,"l":64.85,"n":11150,"o":64.88,"t":"2026-10-12T19:45:00Z","v":1135077,"vw":65.11134},{"c":65.25,"h":65.25,"l":65.25,"n":60,"o":65.25,"t":"2026-10-12T20:00:00Z","v":1269768,"vw":65.25},{"c":65.358,"h":65.358,"l":65.358,"n":1,"o":65.358,"t":"2026-10-12T22:00:00Z","v":100,"vw":65.358},{"c":65.43,"h":65.43,"l":65.43,"n":1,"o":65.43,"t":"2026-10-12T22:15:00Z","v":100,"vw":65.43},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-10-12T22:45:00Z","v":177,"vw":65.35},{"c":65.3,"h":65.31,"l":65.3,"n":2,"o":65.31,"t":"2026-10-12T23:30:00Z","v":225,"vw":65.304444},{"c":65.15,"h":65.15,"l":65.15,"n":3,"o":65.15,"t":"2026-10-12T23:45:00Z","v":113,"vw":65.15},{"c":65.17,"h":65.17,"l":65.17,"n":2,"o":65.17,"t":"2026-10-13T08:00:00Z","v":104,"vw":65.17},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-13T09:30:00Z","v":125,"vw":65.17},{"c":65.41,"h":65.41,"l":65.2703,"n":7,"o":65.3,"t":"2026-10-13T10:15:00Z","v":841,"vw":65.338563},{"c":65.1,"h":65.1,"l":65.1,"n":7,"o":65.1,"t":"2026-10-13T11:00:00Z","v":410,"vw":65.1},{"c":65.02,"h":65.02,"l":65.02,"n":1,"o":65.02,"t":"2026-10-13T12:00:00Z","v":100,"vw":65.02},{"c":65,"h":65.14,"l":64.8353,"n":81,"o":65.0887,"t":"2026-10-13T13:00:00Z","v":4914,"vw":65.012898},{"c":65,"h":65,"l":64.86,"n":66,"o":65,"t":"2026-10-13T13:15:00Z","v":2744,"vw":64.962286},{"c":66.2874,"h":66.3,"l":64.68,"n":3171,"o":65,"t":"2026-10-13T13:30:00Z","v":461407,"vw":65.332413},{"c":65.93,"h":66.27,"l":65.755,"n":3793,"o":66.25,"t":"2026-10-13T13:45:00Z","v":343591,"vw":66.014921},{"c":65.32,"h":65.92,"l":65.055,"n":4731,"o":65.92,"t":"2026-10-13T14:00:00Z","v":547765,"vw":65.407319},{"c":64.54,"h":65.33,"l":64.51,"n":3865,"o":65.295,"t":"2026-10-13T14:15:00Z","v":480969,"vw":64.874773},{"c":64.145,"h":64.74,"l":63.88,"n":4928,"o":64.54,"t":"2026-10-13T14:30:00Z","v":798796,"vw":64.173701},{"c":64.385,"h":64.5,"l":64.14,"n":3081,"o":64.145,"t":"2026-10-13T14:45:00Z","v":306965,"vw":64.331107},{"c":64.64,"h":64.64,"l":64.24,"n":3231,"o":64.37,"t":"2026-10-13T15:00:00Z","v":359554,"vw":64.423418},{"c":64.64,"h":64.66,"l":64.485,"n":1934,"o":64.63,"t":"2026-10-13T15:15:00Z","v":559934,"vw":64.569731},{"c":64.38,"h":64.675,"l":64.32,"n":2090,"o":64.64,"t":"2026-10-13T15:30:00Z","v":119119,"vw":64.428797},{"c":64.57,"h":64.57,"l":64.26,"n":2371,"o":64.39,"t":"2026-10-13T15:45:00Z","v":185903,"vw":64.411865},{"c":64.67,"h":64.7,"l":64.52,"n":1405,"o":64.58,"t":"2026-10-13T16:00:00Z","v":72682,"vw":64.619072},{"c":64.75,"h":64.77,"l":64.58,"n":1674,"o":64.67,"t":"2026-10-13T16:15:00Z","v":209397,"vw":64.654258},{"c":64.815,"h":64.985,"l":64.73,"n":2998,"o":64.75,"t":"2026-10-13T16:30:00Z","v":408068,"vw":64.892601},{"c":64.92,"h":64.94,"l":64.72,"n":2201,"o":64.815,"t":"2026-10-13T16:45:00Z","v":363582,"vw":64.874962},{"c":64.85,"h":64.99,"l":64.775,"n":1681,"o":64.915,"t":"2026-10-13T17:00:00Z","v":133063,"vw":64.863386},{"c":64.72,"h":64.84,"l":64.59,"n":1734,"o":64.84,"t":"2026-10-13T17:15:00Z","v":100811,"vw":64.719741},{"c":64.8,"h":64.8,"l":64.58,"n":1593,"o":64.72,"t":"2026-10-13T17:30:00Z","v":92034,"vw":64.729367},{"c":64.88,"h":64.89,"l":64.75,"n":1852,"o":64.78,"t":"2026-10-13T17:45:00Z","v":136609,"vw":64.82726},{"c":64.85,"h":64.97,"l":64.805,"n":1631,"o":64.87,"t":"2026-10-13T18:00:00Z","v":94222,"vw":64.887303},{"c":64.765,"h":64.88,"l":64.73,"n":1791,"o":64.8408,"t":"2026-10-13T18:15:00Z","v":114452,"vw":64.820028},{"c":64.71,"h":64.765,"l":64.645,"n":1784,"o":64.765,"t":"2026-10-13T18:30:00Z","v":94500,"vw":64.718533},{"c":64.65,"h":64.76,"l":64.54,"n":2879,"o":64.69,"t":"2026-10-13T18:45:00Z","v":148870,"vw":64.645817},{"c":64.86,"h":64.92,"l":64.59,"n":3238,"o":64.64,"t":"2026-10-13T19:00:00Z","v":231345,"vw":64.772356},{"c":64.735,"h":64.88,"l":64.64,"n":3107,"o":64.86,"t":"2026-10-13T19:15:00Z","v":173508,"vw":64.754111},{"c":64.815,"h":64.865,"l":64.69,"n":3271,"o":64.735,"t":"2026-10-13T19:30:00Z","v":256713,"vw":64.817882},{"c":64.46,"h":64.835,"l":64.315,"n":9159,"o":64.82,"t":"2026-10-13T19:45:00Z","v":844799,"vw":64.481151},{"c":64.47,"h":64.47,"l":64.46,"n":64,"o":64.46,"t":"2026-10-13T20:00:00Z","v":752298,"vw":64.469952},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-10-13T21:00:00Z","v":225,"vw":64.4},{"c":64.56,"h":64.56,"l":64.56,"n":2,"o":64.56,"t":"2026-10-13T22:45:00Z","v":300,"vw":64.56},{"c":64.58,"h":64.58,"l":64.58,"n":4,"o":64.58,"t":"2026-10-13T23:15:00Z","v":211,"vw":64.58},{"c":64.35,"h":64.35,"l":64.35,"n":3,"o":64.35,"t":"2026-10-14T08:00:00Z","v":103,"vw":64.35},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-14T08:15:00Z","v":154,"vw":64},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-14T11:15:00Z","v":104,"vw":65},{"c":64.37,"h":64.42,"l":64.37,"n":53,"o":64.42,"t":"2026-10-14T12:30:00Z","v":1708,"vw":64.410268},{"c":64.63,"h":64.63,"l":63.87,"n":2,"o":63.87,"t":"2026-10-14T13:15:00Z","v":200,"vw":64.25},{"c":64.81,"h":64.925,"l":64.25,"n":2087,"o":64.86,"t":"2026-10-14T13:30:00Z","v":197222,"vw":64.576987},{"c":64.5,"h":64.93,"l":64.25,"n":4155,"o":64.815,"t":"2026-10-14T13:45:00Z","v":546357,"vw":64.501784},{"c":64.165,"h":64.5,"l":63.82,"n":4093,"o":64.47,"t":"2026-10-14T14:00:00Z","v":358643,"vw":64.118838},{"c":64.17,"h":64.3375,"l":64.065,"n":2858,"o":64.17,"t":"2026-10-14T14:15:00Z","v":143702,"vw":64.219846},{"c":64.25,"h":64.365,"l":64.11,"n":2194,"o":64.165,"t":"2026-10-14T14:30:00Z","v":272001,"vw":64.206089},{"c":64.3,"h":64.32,"l":64.045,"n":2106,"o":64.26,"t":"2026-10-14T14:45:00Z","v":142927,"vw":64.171474},{"c":64.005,"h":64.29,"l":63.885,"n":3716,"o":64.29,"t":"2026-10-14T15:00:00Z","v":347170,"vw":64.024259},{"c":64.01,"h":64.21,"l":63.96,"n":4159,"o":64.005,"t":"2026-10-14T15:15:00Z","v":378785,"vw":64.098136},{"c":63.87,"h":64.025,"l":63.7001,"n":3555,"o":64.025,"t":"2026-10-14T15:30:00Z","v":259489,"vw":63.880792},{"c":63.63,"h":63.9775,"l":63.61,"n":1356,"o":63.87,"t":"2026-10-14T15:45:00Z","v":72401,"vw":63.7866},{"c":63.75,"h":63.83,"l":63.625,"n":1862,"o":63.63,"t":"2026-10-14T16:00:00Z","v":114591,"vw":63.7286},{"c":63.84,"h":63.86,"l":63.68,"n":2352,"o":63.75,"t":"2026-10-14T16:15:00Z","v":159462,"vw":63.777165},{"c":64.09,"h":64.12,"l":63.69,"n":4765,"o":63.84,"t":"2026-10-14T16:30:00Z","v":510357,"vw":63.852409},{"c":63.81,"h":64.16,"l":63.68,"n":2277,"o":64.09,"t":"2026-10-14T16:45:00Z","v":150396,"vw":63.896268},{"c":63.97,"h":64.135,"l":63.8501,"n":1933,"o":63.86,"t":"2026-10-14T17:00:00Z","v":116938,"vw":63.975889},{"c":63.785,"h":63.99,"l":63.7,"n":3220,"o":63.95,"t":"2026-10-14T17:15:00Z","v":224988,"vw":63.822754},{"c":63.72,"h":63.88,"l":63.72,"n":2065,"o":63.78,"t":"2026-10-14T17:30:00Z","v":150246,"vw":63.807881},{"c":63.86,"h":63.925,"l":63.71,"n":1808,"o":63.725,"t":"2026-10-14T17:45:00Z","v":91793,"vw":63.812789},{"c":63.68,"h":63.865,"l":63.63,"n":1797,"o":63.865,"t":"2026-10-14T18:00:00Z","v":93932,"vw":63.72264},{"c":63.67,"h":63.76,"l":63.59,"n":1991,"o":63.69,"t":"2026-10-14T18:15:00Z","v":110587,"vw":63.673761},{"c":63.66,"h":63.71,"l":63.541,"n":2050,"o":63.665,"t":"2026-10-14T18:30:00Z","v":134914,"vw":63.636155},{"c":63.81,"h":63.92,"l":63.61,"n":2664,"o":63.66,"t":"2026-10-14T18:45:00Z","v":185991,"vw":63.843578},{"c":63.8682,"h":64.01,"l":63.695,"n":2998,"o":63.81,"t":"2026-10-14T19:00:00Z","v":228340,"vw":63.859107},{"c":64,"h":64.08,"l":63.87,"n":2878,"o":63.87,"t":"2026-10-14T19:15:00Z","v":178995,"vw":63.965695},{"c":63.98,"h":64.125,"l":63.92,"n":3520,"o":64.005,"t":"2026-10-14T19:30:00Z","v":236684,"vw":64.034119},{"c":63.57,"h":64.025,"l":63.49,"n":12397,"o":64,"t":"2026-10-14T19:45:00Z","v":1261141,"vw":63.707654},{"c":63.936,"h":63.936,"l":63.58,"n":93,"o":63.58,"t":"2026-10-14T20:00:00Z","v":1155350,"vw":63.580341},{"c":63.58,"h":63.58,"l":63.58,"n":5,"o":63.58,"t":"2026-10-14T20:15:00Z","v":401,"vw":63.58},{"c":64.31,"h":64.31,"l":64.13,"n":5,"o":64.13,"t":"2026-10-14T20:45:00Z","v":750,"vw":64.190795},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-14T21:30:00Z","v":158,"vw":64.5},{"c":64.5,"h":64.5,"l":64.08,"n":47,"o":64.08,"t":"2026-10-15T08:45:00Z","v":3452,"vw":64.333169},{"c":64.5,"h":64.5,"l":64.5,"n":2,"o":64.5,"t":"2026-10-15T09:00:00Z","v":200,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":44,"o":64.5,"t":"2026-10-15T09:15:00Z","v":4312,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":3,"o":64.5,"t":"2026-10-15T09:30:00Z","v":600,"vw":64.5},{"c":64.5,"h":64.5,"l":64.49,"n":9,"o":64.5,"t":"2026-10-15T09:45:00Z","v":1316,"vw":64.498473},{"c":64.5,"h":64.5,"l":64.5,"n":160,"o":64.5,"t":"2026-10-15T10:00:00Z","v":14007,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":6,"o":64.5,"t":"2026-10-15T10:15:00Z","v":619,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":8,"o":64.5,"t":"2026-10-15T10:30:00Z","v":734,"vw":64.5},{"c":64.5,"h":64.55,"l":64.14,"n":94,"o":64.5,"t":"2026-10-15T11:30:00Z","v":2968,"vw":64.484963},{"c":64.5,"h":64.5,"l":64.5,"n":20,"o":64.5,"t":"2026-10-15T12:00:00Z","v":6812,"vw":64.5},{"c":64,"h":64.71,"l":64,"n":24,"o":64.71,"t":"2026-10-15T12:15:00Z","v":777,"vw":64.349091},{"c":64.02,"h":64.608,"l":64,"n":12,"o":64,"t":"2026-10-15T12:30:00Z","v":2518,"vw":64.089202},{"c":64.02,"h":64.02,"l":64.02,"n":4,"o":64.02,"t":"2026-10-15T12:45:00Z","v":198,"vw":64.02},{"c":64.48,"h":64.69,"l":64.1,"n":75,"o":64.1,"t":"2026-10-15T13:15:00Z","v":3612,"vw":64.289481},{"c":63.065,"h":64.37,"l":62.66,"n":2600,"o":64.01,"t":"2026-10-15T13:30:00Z","v":319494,"vw":63.731054},{"c":62.495,"h":63.255,"l":62.325,"n":2755,"o":63.065,"t":"2026-10-15T13:45:00Z","v":217095,"vw":62.899003},{"c":62.705,"h":62.98,"l":62.435,"n":3230,"o":62.45,"t":"2026-10-15T14:00:00Z","v":229769,"vw":62.761942},{"c":62.28,"h":62.83,"l":62.19,"n":2600,"o":62.75,"t":"2026-10-15T14:15:00Z","v":151392,"vw":62.367774},{"c":61.99,"h":62.32,"l":61.81,"n":4091,"o":62.235,"t":"2026-10-15T14:30:00Z","v":345055,"vw":62.029346},{"c":62.43,"h":62.47,"l":61.94,"n":3128,"o":61.985,"t":"2026-10-15T14:45:00Z","v":199137,"vw":62.237774},{"c":63.23,"h":63.24,"l":62.42,"n":3284,"o":62.43,"t":"2026-10-15T15:00:00Z","v":314520,"vw":62.940465},{"c":63.5,"h":63.54,"l":63.195,"n":2505,"o":63.21,"t":"2026-10-15T15:15:00Z","v":192878,"vw":63.408858},{"c":64.05,"h":64.07,"l":63.45,"n":2233,"o":63.47,"t":"2026-10-15T15:30:00Z","v":195066,"vw":63.755527},{"c":64.1275,"h":64.25,"l":63.925,"n":1861,"o":64.03,"t":"2026-10-15T15:45:00Z","v":111309,"vw":64.077832},{"c":63.78,"h":64.22,"l":63.765,"n":3338,"o":64.125,"t":"2026-10-15T16:00:00Z","v":275080,"vw":63.940524},{"c":63.42,"h":63.9,"l":63.405,"n":1764,"o":63.765,"t":"2026-10-15T16:15:00Z","v":97780,"vw":63.72737},{"c":63.69,"h":63.7,"l":63.42,"n":1557,"o":63.425,"t":"2026-10-15T16:30:00Z","v":73296,"vw":63.58357},{"c":63.5,"h":63.715,"l":63.3975,"n":1248,"o":63.68,"t":"2026-10-15T16:45:00Z","v":62905,"vw":63.520961},{"c":62.965,"h":63.035,"l":62.955,"n":381,"o":63.035,"t":"2026-10-15T18:00:00Z","v":31437,"vw":62.977328},{"c":63.13,"h":63.14,"l":62.81,"n":2281,"o":62.975,"t":"2026-10-15T18:15:00Z","v":317758,"vw":62.964455},{"c":63.59,"h":63.62,"l":63.045,"n":3077,"o":63.115,"t":"2026-10-15T18:30:00Z","v":409990,"vw":63.25399},{"c":63.58,"h":63.6,"l":63.45,"n":2022,"o":63.58,"t":"2026-10-15T18:45:00Z","v":101754,"vw":63.531897},{"c":63.775,"h":63.84,"l":63.56,"n":2211,"o":63.575,"t":"2026-10-15T19:00:00Z","v":128262,"vw":63.677992},{"c":63.805,"h":63.985,"l":63.76,"n":2060,"o":63.775,"t":"2026-10-15T19:15:00Z","v":108867,"vw":63.855424},{"c":64.01,"h":64.01,"l":63.72,"n":2650,"o":63.755,"t":"2026-10-15T19:30:00Z","v":143244,"vw":63.878503},{"c":63.73,"h":64.015,"l":63.66,"n":9488,"o":63.99,"t":"2026-10-15T19:45:00Z","v":836289,"vw":63.805549},{"c":63.73,"h":63.73,"l":63.73,"n":63,"o":63.73,"t":"2026-10-15T20:00:00Z","v":547397,"vw":63.73},{"c":63.73,"h":63.73,"l":63.73,"n":1,"o":63.73,"t":"2026-10-15T20:30:00Z","v":400,"vw":63.73}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31332869639313365,"strike":74.11142024045776,"iv":2.146290920071641,"gamma":0.025526420039339647,"theta":-0.6235637446668473,"vega":0.005749779996747506,"rho":0.00016154028287337322,"breakevenPct":16.781341498275367},{"delta":0.15,"premium":0.3959612796816342,"strike":69.76709689242628,"iv":1.6082071582762674,"gamma":0.04400645555511274,"theta":-0.6285539465732728,"vega":0.00764197081849091,"rho":0.0002442493302464455,"breakevenPct":10.094238462432015},{"delta":0.2,"premium":0.5256845483912465,"strike":68.32572724009727,"iv":1.4897512911555633,"gamma":0.05709427970591737,"theta":-0.6919640061528771,"vega":0.009123851995732932,"rho":0.0003257795532440551,"breakevenPct":8.036108251198035},{"delta":0.25,"premium":0.3150309411831217,"strike":65.30793031679325,"iv":0.6590586013635137,"gamma":0.16026093443776923,"theta":-0.34933378096121476,"vega":0.010610427671170505,"rho":0.0004116220713351913,"breakevenPct":2.9702828463461053},{"delta":0.3,"premium":0.3889422125470018,"strike":64.76746487235306,"iv":0.5512954086681179,"gamma":0.17350467049277657,"theta":-0.29543029883237676,"vega":0.010672095784682367,"rho":0.000494967898833567,"breakevenPct":2.23820349113458},{"delta":0.35,"premium":0.5101573322778548,"strike":64.52008707698397,"iv":0.5506522264001583,"gamma":0.17329687314466652,"theta":-0.2947178507817138,"vega":0.010642410449238075,"rho":0.0005777851815858471,"breakevenPct":2.0402391483788365},{"delta":0.4,"premium":0.6313724520087078,"strike":64.27270928161488,"iv":0.5500090441321986,"gamma":0.1730890757965565,"theta":-0.29400540273105086,"vega":0.010612725113793785,"rho":0.0006606024643381273,"breakevenPct":1.8422748056230929},{"delta":0.45,"premium":0.7525875717395607,"strike":64.02533148624579,"iv":0.5493658618642391,"gamma":0.17288127844844647,"theta":-0.29329295468038785,"vega":0.010583039778349495,"rho":0.0007434197470904074,"breakevenPct":1.6443104628673497},{"delta":0.5,"premium":0.8738026914704137,"strike":63.77795369087671,"iv":0.5487226795962794,"gamma":0.17267348110033642,"theta":-0.2925805066297249,"vega":0.010553354442905205,"rho":0.0008262370298426875,"breakevenPct":1.4463461201116061},{"delta":0.55,"premium":0.9950178112012669,"strike":63.53057589550762,"iv":0.5480794973283197,"gamma":0.1724656837522264,"theta":-0.29186805857906195,"vega":0.010523669107460915,"rho":0.0009090543125949678,"breakevenPct":1.2483817773558625},{"delta":0.6,"premium":1.1162329309321195,"strike":63.283198100138534,"iv":0.5474363150603602,"gamma":0.17225788640411638,"theta":-0.29115561052839894,"vega":0.010493983772016623,"rho":0.0009918715953472477,"breakevenPct":1.0504174346001194},{"delta":0.65,"premium":1.2374480506629726,"strike":63.035820304769445,"iv":0.5467931327924005,"gamma":0.17205008905600633,"theta":-0.290443162477736,"vega":0.010464298436572332,"rho":0.0010746888780995278,"breakevenPct":0.8524530918443758},{"delta":0.7,"premium":1.3586631703938257,"strike":62.788442509400355,"iv":0.5461499505244409,"gamma":0.1718422917078963,"theta":-0.289730714427073,"vega":0.010434613101128042,"rho":0.001157506160851808,"breakevenPct":0.6544887490886324},{"delta":0.75,"premium":1.4798782901246788,"strike":62.541064714031265,"iv":0.5455067682564813,"gamma":0.17163449435978625,"theta":-0.28901826637641004,"vega":0.010404927765683752,"rho":0.0012403234436040881,"breakevenPct":0.45652440633288904},{"delta":0.8,"premium":1.6010934098555318,"strike":62.29368691866218,"iv":0.5448635859885217,"gamma":0.17142669701167623,"theta":-0.2883058183257471,"vega":0.010375242430239462,"rho":0.0013231407263563683,"breakevenPct":0.25856006357714545},{"delta":0.85,"premium":1.7223085295863845,"strike":62.04630912329309,"iv":0.544220403720562,"gamma":0.1712188996635662,"theta":-0.2875933702750841,"vega":0.01034555709479517,"rho":0.0014059580091086484,"breakevenPct":0.0605957208214023},{"delta":0.9,"premium":1.8435236493172376,"strike":61.798931327924,"iv":0.5435772214526025,"gamma":0.17101110231545616,"theta":-0.28688092222442113,"vega":0.01031587175935088,"rho":0.0014887752918609286,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.4088890812650554,"strike":54.71759098945787,"iv":2.4412188897479172,"gamma":0.02222776283662284,"theta":-0.7275684887369485,"vega":0.005780625717865854,"rho":-0.00018146547870651232,"breakevenPct":14.783144659983025},{"delta":0.15,"premium":0.4194258144109343,"strike":58.5472951629087,"iv":1.6617857406967875,"gamma":0.054060655737293566,"theta":-0.6270345018029617,"vega":0.0076728811536168826,"rho":-0.0002673221773171645,"breakevenPct":8.790413700772369},{"delta":0.2,"premium":0.18346718614343013,"strike":62.35888023094283,"iv":0.4977966790106635,"gamma":0.1782788072647404,"theta":-0.22830655808742106,"vega":0.009312377212401355,"rho":-0.0003429995380085582,"breakevenPct":2.4393330538217377},{"delta":0.25,"premium":0.3287616099071208,"strike":62.74406604747162,"iv":0.48418922600619196,"gamma":0.18122897832817336,"theta":-0.23481184726522186,"vega":0.009634303405572756,"rho":-0.00043264014148131476,"breakevenPct":2.06291473785579},{"delta":0.3,"premium":0.4913003095975232,"strike":63.002063983488135,"iv":0.5133533126934985,"gamma":0.17692557275541795,"theta":-0.2573402270381837,"vega":0.009881981424148607,"rho":-0.0005229822686639895,"breakevenPct":1.9131277673142724},{"delta":0.35,"premium":0.6538390092879256,"strike":63.26006191950464,"iv":0.5425173993808049,"gamma":0.17262216718266254,"theta":-0.2798686068111455,"vega":0.010129659442724459,"rho":-0.000613324395846664,"breakevenPct":1.7633407967727548},{"delta":0.4,"premium":0.8163777089783282,"strike":63.51805985552116,"iv":0.5716814860681114,"gamma":0.1683187616099071,"theta":-0.30239698658410735,"vega":0.010377337461300309,"rho":-0.0007036665230293387,"breakevenPct":1.6135538262312372},{"delta":0.45,"premium":0.9789164086687308,"strike":63.77605779153767,"iv":0.600845572755418,"gamma":0.1640153560371517,"theta":-0.32492536635706915,"vega":0.010625015479876161,"rho":-0.0007940086502120135,"breakevenPct":1.4637668556897196},{"delta":0.5,"premium":1.1414551083591329,"strike":64.03405572755418,"iv":0.6300096594427245,"gamma":0.1597119504643963,"theta":-0.347453746130031,"vega":0.010872693498452012,"rho":-0.000884350777394688,"breakevenPct":1.3139798851482025},{"delta":0.55,"premium":1.3039938080495357,"strike":64.2920536635707,"iv":0.659173746130031,"gamma":0.15540854489164085,"theta":-0.3699821259029928,"vega":0.011120371517027864,"rho":-0.0009746929045773628,"breakevenPct":1.1641929146066847},{"delta":0.6,"premium":1.466532507739938,"strike":64.5500515995872,"iv":0.6883378328173374,"gamma":0.15110513931888545,"theta":-0.3925105056759546,"vega":0.011368049535603716,"rho":-0.0010650350317600373,"breakevenPct":1.0144059440651674},{"delta":0.65,"premium":1.6290712074303404,"strike":64.80804953560371,"iv":0.7175019195046439,"gamma":0.14680173374613004,"theta":-0.41503888544891643,"vega":0.011615727554179566,"rho":-0.0011553771589427118,"breakevenPct":0.8646189735236498},{"delta":0.7,"premium":1.8993899204244022,"strike":65.16976127320955,"iv":0.752162970822281,"gamma":0.13833740053050403,"theta":-0.4236378779840849,"vega":0.011460477453580904,"rho":-0.0012484214212934502,"breakevenPct":0.7212123759843894},{"delta":0.75,"premium":2.482944297082228,"strike":65.83289124668435,"iv":0.8027995755968169,"gamma":0.11778037135278517,"theta":-0.3917545888594165,"vega":0.0101342175066313,"rho":-0.0013493187639763739,"breakevenPct":0.5963487374829373},{"delta":0.8,"premium":3.0664986737400532,"strike":66.49602122015915,"iv":0.8534361803713528,"gamma":0.09722334217506631,"theta":-0.359871299734748,"vega":0.008807957559681697,"rho":-0.0014502161066592973,"breakevenPct":0.47148509898148505},{"delta":0.85,"premium":3.6500530503978776,"strike":67.15915119363395,"iv":0.9040727851458885,"gamma":0.07666631299734751,"theta":-0.3279880106100796,"vega":0.007481697612732097,"rho":-0.0015511134493422208,"breakevenPct":0.34662146048003317},{"delta":0.9,"premium":8.292662834816428,"strike":71.84266283481642,"iv":1.520197024731797,"gamma":0.047556199168524715,"theta":-0.3699906465885705,"vega":0.005699261312649095,"rho":-0.0017584873686448295,"breakevenPct":0.2824415502902867}]},"raw":{"call":[{"delta":0.1,"premium":0.31332869639313365,"strike":74.11142024045776,"iv":2.146290920071641,"gamma":0.025526420039339647,"theta":-0.6235637446668473,"vega":0.005749779996747506,"rho":0.00016154028287337322,"breakevenPct":16.781341498275367},{"delta":0.15,"premium":0.3959612796816342,"strike":69.76709689242628,"iv":1.6082071582762674,"gamma":0.04400645555511274,"theta":-0.6285539465732728,"vega":0.00764197081849091,"rho":0.0002442493302464455,"breakevenPct":10.094238462432015},{"delta":0.2,"premium":0.5256845483912465,"strike":68.32572724009727,"iv":1.4897512911555633,"gamma":0.05709427970591737,"theta":-0.6919640061528771,"vega":0.009123851995732932,"rho":0.0003257795532440551,"breakevenPct":8.036108251198035},{"delta":0.25,"premium":0.3150309411831217,"strike":65.30793031679325,"iv":0.6590586013635137,"gamma":0.16026093443776923,"theta":-0.34933378096121476,"vega":0.010610427671170505,"rho":0.0004116220713351913,"breakevenPct":2.9702828463461053},{"delta":0.3,"premium":0.3889422125470018,"strike":64.76746487235306,"iv":0.5512954086681179,"gamma":0.17350467049277657,"theta":-0.29543029883237676,"vega":0.010672095784682367,"rho":0.000494967898833567,"breakevenPct":2.23820349113458},{"delta":0.35,"premium":0.5101573322778548,"strike":64.52008707698397,"iv":0.5506522264001583,"gamma":0.17329687314466652,"theta":-0.2947178507817138,"vega":0.010642410449238075,"rho":0.0005777851815858471,"breakevenPct":2.0402391483788365},{"delta":0.4,"premium":0.6313724520087078,"strike":64.27270928161488,"iv":0.5500090441321986,"gamma":0.1730890757965565,"theta":-0.29400540273105086,"vega":0.010612725113793785,"rho":0.0006606024643381273,"breakevenPct":1.8422748056230929},{"delta":0.45,"premium":0.7525875717395607,"strike":64.02533148624579,"iv":0.5493658618642391,"gamma":0.17288127844844647,"theta":-0.29329295468038785,"vega":0.010583039778349495,"rho":0.0007434197470904074,"breakevenPct":1.6443104628673497},{"delta":0.5,"premium":0.8738026914704137,"strike":63.77795369087671,"iv":0.5487226795962794,"gamma":0.17267348110033642,"theta":-0.2925805066297249,"vega":0.010553354442905205,"rho":0.0008262370298426875,"breakevenPct":1.4463461201116061},{"delta":0.55,"premium":0.9950178112012669,"strike":63.53057589550762,"iv":0.5480794973283197,"gamma":0.1724656837522264,"theta":-0.29186805857906195,"vega":0.010523669107460915,"rho":0.0009090543125949678,"breakevenPct":1.2483817773558625},{"delta":0.6,"premium":1.1162329309321195,"strike":63.283198100138534,"iv":0.5474363150603602,"gamma":0.17225788640411638,"theta":-0.29115561052839894,"vega":0.010493983772016623,"rho":0.0009918715953472477,"breakevenPct":1.0504174346001194},{"delta":0.65,"premium":1.2374480506629726,"strike":63.035820304769445,"iv":0.5467931327924005,"gamma":0.17205008905600633,"theta":-0.290443162477736,"vega":0.010464298436572332,"rho":0.0010746888780995278,"breakevenPct":0.8524530918443758},{"delta":0.7,"premium":1.3586631703938257,"strike":62.788442509400355,"iv":0.5461499505244409,"gamma":0.1718422917078963,"theta":-0.289730714427073,"vega":0.010434613101128042,"rho":0.001157506160851808,"breakevenPct":0.6544887490886324},{"delta":0.75,"premium":1.4798782901246788,"strike":62.541064714031265,"iv":0.5455067682564813,"gamma":0.17163449435978625,"theta":-0.28901826637641004,"vega":0.010404927765683752,"rho":0.0012403234436040881,"breakevenPct":0.45652440633288904},{"delta":0.8,"premium":1.6010934098555318,"strike":62.29368691866218,"iv":0.5448635859885217,"gamma":0.17142669701167623,"theta":-0.2883058183257471,"vega":0.010375242430239462,"rho":0.0013231407263563683,"breakevenPct":0.25856006357714545},{"delta":0.85,"premium":1.7223085295863845,"strike":62.04630912329309,"iv":0.544220403720562,"gamma":0.1712188996635662,"theta":-0.2875933702750841,"vega":0.01034555709479517,"rho":0.0014059580091086484,"breakevenPct":0.0605957208214023},{"delta":0.9,"premium":1.8435236493172376,"strike":61.798931327924,"iv":0.5435772214526025,"gamma":0.17101110231545616,"theta":-0.28688092222442113,"vega":0.01031587175935088,"rho":0.0014887752918609286,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.4088890812650554,"strike":54.71759098945787,"iv":2.4412188897479172,"gamma":0.02222776283662284,"theta":-0.7275684887369485,"vega":0.005780625717865854,"rho":-0.00018146547870651232,"breakevenPct":14.783144659983025},{"delta":0.15,"premium":0.4194258144109343,"strike":58.5472951629087,"iv":1.6617857406967875,"gamma":0.054060655737293566,"theta":-0.6270345018029617,"vega":0.0076728811536168826,"rho":-0.0002673221773171645,"breakevenPct":8.790413700772369},{"delta":0.2,"premium":0.18346718614343013,"strike":62.35888023094283,"iv":0.4977966790106635,"gamma":0.1782788072647404,"theta":-0.22830655808742106,"vega":0.009312377212401355,"rho":-0.0003429995380085582,"breakevenPct":2.4393330538217377},{"delta":0.25,"premium":0.3287616099071208,"strike":62.74406604747162,"iv":0.48418922600619196,"gamma":0.18122897832817336,"theta":-0.23481184726522186,"vega":0.009634303405572756,"rho":-0.00043264014148131476,"breakevenPct":2.06291473785579},{"delta":0.3,"premium":0.4913003095975232,"strike":63.002063983488135,"iv":0.5133533126934985,"gamma":0.17692557275541795,"theta":-0.2573402270381837,"vega":0.009881981424148607,"rho":-0.0005229822686639895,"breakevenPct":1.9131277673142724},{"delta":0.35,"premium":0.6538390092879256,"strike":63.26006191950464,"iv":0.5425173993808049,"gamma":0.17262216718266254,"theta":-0.2798686068111455,"vega":0.010129659442724459,"rho":-0.000613324395846664,"breakevenPct":1.7633407967727548},{"delta":0.4,"premium":0.8163777089783282,"strike":63.51805985552116,"iv":0.5716814860681114,"gamma":0.1683187616099071,"theta":-0.30239698658410735,"vega":0.010377337461300309,"rho":-0.0007036665230293387,"breakevenPct":1.6135538262312372},{"delta":0.45,"premium":0.9789164086687308,"strike":63.77605779153767,"iv":0.600845572755418,"gamma":0.1640153560371517,"theta":-0.32492536635706915,"vega":0.010625015479876161,"rho":-0.0007940086502120135,"breakevenPct":1.4637668556897196},{"delta":0.5,"premium":1.1414551083591329,"strike":64.03405572755418,"iv":0.6300096594427245,"gamma":0.1597119504643963,"theta":-0.347453746130031,"vega":0.010872693498452012,"rho":-0.000884350777394688,"breakevenPct":1.3139798851482025},{"delta":0.55,"premium":1.3039938080495357,"strike":64.2920536635707,"iv":0.659173746130031,"gamma":0.15540854489164085,"theta":-0.3699821259029928,"vega":0.011120371517027864,"rho":-0.0009746929045773628,"breakevenPct":1.1641929146066847},{"delta":0.6,"premium":1.466532507739938,"strike":64.5500515995872,"iv":0.6883378328173374,"gamma":0.15110513931888545,"theta":-0.3925105056759546,"vega":0.011368049535603716,"rho":-0.0010650350317600373,"breakevenPct":1.0144059440651674},{"delta":0.65,"premium":1.6290712074303404,"strike":64.80804953560371,"iv":0.7175019195046439,"gamma":0.14680173374613004,"theta":-0.41503888544891643,"vega":0.011615727554179566,"rho":-0.0011553771589427118,"breakevenPct":0.8646189735236498},{"delta":0.7,"premium":1.8993899204244022,"strike":65.16976127320955,"iv":0.752162970822281,"gamma":0.13833740053050403,"theta":-0.4236378779840849,"vega":0.011460477453580904,"rho":-0.0012484214212934502,"breakevenPct":0.7212123759843894},{"delta":0.75,"premium":2.482944297082228,"strike":65.83289124668435,"iv":0.8027995755968169,"gamma":0.11778037135278517,"theta":-0.3917545888594165,"vega":0.0101342175066313,"rho":-0.0013493187639763739,"breakevenPct":0.5963487374829373},{"delta":0.8,"premium":3.0664986737400532,"strike":66.49602122015915,"iv":0.8534361803713528,"gamma":0.09722334217506631,"theta":-0.359871299734748,"vega":0.008807957559681697,"rho":-0.0014502161066592973,"breakevenPct":0.47148509898148505},{"delta":0.85,"premium":3.6500530503978776,"strike":67.15915119363395,"iv":0.9040727851458885,"gamma":0.07666631299734751,"theta":-0.3279880106100796,"vega":0.007481697612732097,"rho":-0.0015511134493422208,"breakevenPct":0.34662146048003317},{"delta":0.9,"premium":8.292662834816428,"strike":71.84266283481642,"iv":1.520197024731797,"gamma":0.047556199168524715,"theta":-0.3699906465885705,"vega":0.005699261312649095,"rho":-0.0017584873686448295,"breakevenPct":0.2824415502902867}]}},"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"}}